STOCK QUOTATION ------------------- DATE : Monday, 09 November 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,900 10,700 -200 -1.83 2,764 3,496,400 37,815,270,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 44 345,400 17,270,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 805 805 0 0.00 18 7,300 5,662,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,630 5 0.31 3,606 13,168,900 21,558,302,500 1 6 ACST Acset Indonusa Tbk. 193 195 2 1.04 1,985 46,270,100 9,087,673,000 1 7 ADES Akasha Wira International Tbk. 1,180 1,210 30 2.54 87 114,600 136,733,000 2 8 ADHI Adhi Karya (Persero) Tbk. 600 630 30 5.00 4,381 51,367,400 32,125,247,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,750 -50 -0.64 240 193,900 1,510,545,000 1 10 ADMG Polychem Indonesia Tbk 144 145 1 0.69 90 619,100 89,658,000 1 11 ADRO Adaro Energy Tbk. 1,140 1,130 -10 -0.88 9,514 79,574,200 90,064,587,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 490 -10 -2.00 1 100 49,000 2 13 AGII Aneka Gas Industri Tbk. 750 750 0 0.00 122 171,900 128,401,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 374 2 0.54 3,064 37,503,000 14,100,466,600 1 15 AGRS Bank IBK Indonesia Tbk. 164 163 -1 -0.61 13 6,900 1,129,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 1 1.75 27 18,400 1,036,800 2 17 AIMS Akbar Indo Makmur Stimec Tbk 118 120 2 1.69 22 29,500 4,360,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 218 -2 -0.91 1,092 23,333,900 5,096,558,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. 288 288 0 0.00 7 21,200 6,119,400 2 21 AKRA AKR Corporindo Tbk. 2,720 2,710 -10 -0.37 2,772 17,487,800 47,586,086,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 380 378 -2 -0.53 13 13,900 5,408,600 2 23 ALDO Alkindo Naratama Tbk. 418 416 -2 -0.48 5 121,300 50,461,000 2 24 ALKA Alakasa Industrindo Tbk 248 260 12 4.84 35 87,500 22,556,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 238 226 -12 -5.04 7 1,900 446,600 2 26 ALTO Tri Banyan Tirta Tbk. 288 288 0 0.00 1 100 28,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 202 212 10 4.95 131 340,700 70,254,200 2 28 AMAN Makmur Berkah Amanda Tbk. 260 260 0 0.00 41 309,100 80,213,000 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 24 68,200 20,445,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,540 2,400 -140 -5.51 6 4,000 10,090,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 298 278 -20 -6.71 7 1,400 391,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,330 2,390 60 2.58 332 652,500 1,542,182,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 715 720 5 0.70 147 444,400 316,432,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 29,400 1,470,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 555 565 10 1.80 10 6,000 3,381,500 1 36 ANTM Aneka Tambang Tbk. 1,125 1,240 115 10.22 43,005 846,313,500 1,012,079,237,000 1 37 APEX Apexindo Pratama Duta Tbk. 151 143 -8 -5.30 9 2,900 437,100 2 38 APIC Pacific Strategic Financial Tbk. 920 910 -10 -1.09 1,575 9,260,100 8,434,157,000 2 39 APII Arita Prima Indonesia Tbk. 150 154 4 2.67 24 49,400 7,155,600 2 40 APLI Asiaplast Industries Tbk. 121 117 -4 -3.31 15 3,500 415,000 1 41 APLN Agung Podomoro Land Tbk. 113 115 2 1.77 2,550 83,025,100 9,607,856,200 1 42 ARGO Argo Pantes Tbk 1,450 1,355 -95 -6.55 5 1,600 2,267,500 2 43 ARII Atlas Resources Tbk. 446 550 104 23.32 3 800 427,400 2 44 ARKA Arkha Jayanti Persada Tbk. 74 77 3 4.05 1,692 10,345,700 782,506,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 515 545 30 5.83 333 1,251,300 675,635,000 1 47 ARTA Arthavest Tbk 274 310 36 13.14 2 1,100 305,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 4 7,900 395,000 1 49 ARTO Bank Jago Tbk. 2,920 2,900 -20 -0.68 55 135,200 392,610,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 13 10,100 3,131,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 1 100 90,000 1 52 ASGR Astra Graphia Tbk. 670 670 0 0.00 293 1,078,700 723,311,000 1 53 ASII Astra International Tbk. 5,825 5,600 -225 -3.86 15,387 53,921,900 304,066,560,000 1 54 ASJT Asuransi Jasa Tania Tbk. 118 114 -4 -3.39 16 10,200 1,177,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,075 -5 -0.46 14 10,700 11,567,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 94 93 -1 -1.06 378 4,095,200 392,485,800 2 57 ASRI Alam Sutera Realty Tbk. 154 167 13 8.44 16,381 670,614,400 111,193,299,100 1 58 ASRM Asuransi Ramayana Tbk. 1,730 1,780 50 2.89 6 4,300 7,529,000 2 59 ASSA Adi Sarana Armada Tbk. 505 510 5 0.99 496 5,189,300 2,641,942,000 1 60 ATIC Anabatic Technologies Tbk. 635 615 -20 -3.15 15 3,500 2,157,000 1 61 AUTO Astra Otoparts Tbk. 880 885 5 0.57 318 1,686,200 1,498,569,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 32 99,800 4,990,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 191 6,857,900 344,905,300 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 16 36,800 14,621,200 2 65 BAJA Saranacentral Bajatama Tbk. 100 105 5 5.00 4,431 59,512,700 6,745,269,600 2 66 BALI Bali Towerindo Sentra Tbk. 1,000 995 -5 -0.50 2 800 796,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 3 300 15,000 2 69 BATA Sepatu Bata Tbk. 620 615 -5 -0.81 13 12,400 7,506,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,500 31,425 -75 -0.24 17,775 16,547,900 519,994,127,500 1 72 BBHI Bank Harda Internasional Tbk. 298 278 -20 -6.71 416 3,477,900 979,058,800 2 73 BBKP Bank Bukopin Tbk. 244 244 0 0.00 3,535 81,843,400 20,012,685,800 1 74 BBLD Buana Finance Tbk. 362 360 -2 -0.55 5 10,400 3,762,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,585 1,585 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,960 5,100 140 2.82 20,785 83,367,000 423,467,897,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,560 3,690 130 3.65 34,131 257,455,400 937,919,961,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 755 -5 -0.66 37 92,300 69,366,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 118 1 0.85 402 1,406,200 164,845,100 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,535 1,565 30 1.95 14,452 136,917,700 214,405,032,000 1 82 BBYB Bank Neo Commerce Tbk. 324 324 0 0.00 15 9,500 3,020,000 1 83 BCAP MNC Kapital Indonesia Tbk. 118 118 0 0.00 91 736,900 86,671,600 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 50 -1 -1.96 59 534,900 26,748,400 2 86 BDMN Bank Danamon Indonesia Tbk. 2,500 2,540 40 1.60 1,065 3,251,800 8,267,647,000 1 87 BEEF Estika Tata Tiara Tbk. 140 141 1 0.71 263 2,526,300 354,064,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 10 25,200 1,260,000 2 89 BELL Trisula Textile Industries Tbk. 157 159 2 1.27 405 4,711,700 743,936,500 2 90 BESS Batulicin Nusantara Maritim Tbk. 202 200 -2 -0.99 23 15,500 3,105,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 173 4 2.37 7,742 226,663,500 39,237,472,900 1 92 BFIN BFI Finance Indonesia Tbk. 386 386 0 0.00 755 9,723,400 3,809,285,400 1 93 BGTG Bank Ganesha Tbk. 58 56 -2 -3.45 451 11,109,300 628,064,500 2 94 BHAT Bhakti Multi Artha Tbk. 595 595 0 0.00 4,060 118,979,000 71,748,461,000 2 95 BHIT MNC Investama Tbk. 79 74 -5 -6.33 6,938 170,031,100 12,805,488,100 1 96 BIKA Binakarya Jaya Abadi Tbk. 137 138 1 0.73 5 3,000 409,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 705 690 -15 -2.13 29 610,800 421,627,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 11 52,400 2,620,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 0 0.00 20 65,900 3,427,600 2 101 BIRD Blue Bird Tbk. 840 850 10 1.19 794 3,128,400 2,662,743,500 1 102 BISI BISI International Tbk. 910 905 -5 -0.55 104 273,300 247,222,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,170 40 3.54 3,786 28,974,800 33,770,727,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 590 10 1.72 4,079 19,545,300 11,502,038,500 1 105 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 6 3,300 165,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 41 592,200 29,610,000 1 107 BKSW Bank QNB Indonesia Tbk. 118 122 4 3.39 22 74,700 8,899,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 10,600 530,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 670 670 0 0.00 104 144,600 97,441,500 2 111 BMAS Bank Maspion Indonesia Tbk. 288 288 0 0.00 7 3,100 864,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,150 100 1.65 12,095 61,326,600 376,829,365,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 60 68 8 13.33 1,063 10,803,500 766,781,500 1 114 BMTR Global Mediacom Tbk. 236 236 0 0.00 4,284 100,739,400 24,000,310,400 1 115 BNBA Bank Bumi Arta Tbk. 366 366 0 0.00 43 80,500 29,612,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 7 45,400 2,270,000 2 117 BNGA Bank CIMB Niaga Tbk. 785 790 5 0.64 1,162 7,735,200 6,152,627,500 1 118 BNII Bank Maybank Indonesia Tbk. 234 228 -6 -2.56 1,154 13,091,600 2,985,988,400 1 119 BNLI Bank Permata Tbk. 2,130 2,170 40 1.88 521 993,800 2,137,837,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,395 0 0.00 4,687 124,847,000 175,525,933,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 148 153 5 3.38 94 211,700 30,992,200 2 122 BOLT Garuda Metalindo Tbk. 560 560 0 0.00 2 1,000 560,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 112 114 2 1.79 1,899 23,547,600 2,731,107,400 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 87 86 -1 -1.15 22 41,600 3,440,400 1 127 BRAM Indo Kordsa Tbk. 5,375 5,375 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,230 1,220 -10 -0.81 12,762 74,325,700 91,527,350,000 1 129 BRMS Bumi Resources Minerals Tbk. 65 65 0 0.00 1,492 172,935,100 11,119,108,300 2 130 BRNA Berlina Tbk. 1,110 1,120 10 0.90 9 44,700 49,394,500 2 131 BRPT Barito Pacific Tbk. 935 930 -5 -0.53 4,847 59,070,300 55,004,824,500 1 132 BSDE Bumi Serpong Damai Tbk. 985 990 5 0.51 4,897 56,250,900 56,135,502,000 1 133 BSIM Bank Sinarmas Tbk. 482 484 2 0.41 40 87,700 42,341,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,345 -35 -2.54 46 21,400 28,851,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 2 100,500 5,025,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 208 206 -2 -0.96 17 16,800 3,410,800 2 139 BTPN Bank BTPN Tbk. 2,320 2,300 -20 -0.86 153 139,700 326,008,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,930 3,890 -40 -1.02 2,474 3,334,000 13,163,839,000 1 141 BUDI Budi Starch & Sweetener Tbk. 99 97 -2 -2.02 76 650,800 61,447,800 1 142 BUKK Bukaka Teknik Utama Tbk. 705 705 0 0.00 16 22,600 16,013,000 2 143 BULL Buana Lintas Lautan Tbk. 326 326 0 0.00 3,730 201,515,500 65,990,651,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,086 117,609,400 5,902,629,900 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 1 1.92 6 7,500 397,600 2 146 BVIC Bank Victoria International Tbk. 103 103 0 0.00 167 1,174,800 121,283,900 1 147 BWPT Eagle High Plantations Tbk. 96 102 6 6.25 7,830 320,081,100 33,017,538,300 1 148 BYAN Bayan Resources Tbk. 13,500 13,600 100 0.74 5 3,500 47,825,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 54 3 5.88 635 7,925,500 427,115,100 2 150 CAMP Campina Ice Cream Industry Tbk. 260 260 0 0.00 362 1,706,700 447,042,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 105 106 1 0.95 12 5,000 549,000 2 152 CARE Metro Healthcare Indonesia Tbk. 354 362 8 2.26 3,247 279,748,900 99,910,075,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 14 27,000 1,350,000 1 154 CASA Capital Financial Indonesia Tbk. 388 390 2 0.52 46 13,125,300 5,108,126,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 530 535 5 0.94 216 1,330,100 705,643,500 3 156 CASS Cardig Aero Services Tbk. 202 200 -2 -0.99 179 1,602,000 321,956,800 2 157 CBMF Cahaya Bintang Medan Tbk. 468 500 32 6.84 189 2,268,000 1,062,026,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 65 173,100 39,194,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,805 30 1.69 88 60,800 109,837,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 129 -4 -3.01 135 1,043,000 136,140,500 2 161 CFIN Clipan Finance Indonesia Tbk. 190 189 -1 -0.53 109 1,053,800 199,404,400 1 162 CINT Chitose Internasional Tbk. 258 246 -12 -4.65 8 5,500 1,333,200 2 163 CITA Cita Mineral Investindo Tbk. 2,400 2,470 70 2.92 9 2,500 6,118,000 2 164 CITY Natura City Developments Tbk. 97 96 -1 -1.03 6 5,700 551,400 1 165 CLAY Citra Putra Realty Tbk. 1,850 1,850 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 484 484 0 0.00 1,145 6,291,900 3,064,890,200 1 167 CLPI Colorpak Indonesia Tbk. 685 705 20 2.92 71 67,600 47,650,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,125 30 2.74 342 826,000 930,631,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 232 228 -4 -1.72 9 5,100 1,213,400 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 3 1,600 1,480,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,400 0 0.00 3,444 5,461,000 34,617,240,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 400 20,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3 100,000 5,000,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 400 400 0 0.00 12 5,000 2,000,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 1 2.00 50 133,300 6,676,600 2 180 CSMI Cipta Selera Murni Tbk. 540 540 0 0.00 2 200 113,000 2 181 CSRA Cisadane Sawit Raya Tbk. 338 348 10 2.96 976 6,123,600 2,131,477,400 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 840 850 10 1.19 5,245 102,700,400 88,180,512,000 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 45 536,000 27,198,000 2 185 DADA Diamond Citra Propertindo Tbk. 51 52 1 1.96 1,296 33,472,900 1,739,174,000 2 186 DART Duta Anggada Realty Tbk. 240 238 -2 -0.83 5 1,900 456,200 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 146 146 0 0.00 1,129 7,370,800 1,090,162,700 2 189 DEFI Danasupra Erapacific Tbk. 1,650 1,645 -5 -0.30 15 11,800 19,428,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 9 544,000 27,200,000 1 191 DFAM Dafam Property Indonesia Tbk. 290 284 -6 -2.07 47 56,200 15,527,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 4 2,700 135,000 1 193 DIGI Arkadia Digital Media Tbk. 1,935 1,935 0 0.00 1 500 967,500 2 194 DILD Intiland Development Tbk. 155 155 0 0.00 517 25,140,800 3,894,926,900 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,230 -20 -0.89 2 1,100 2,455,000 2 196 DKFT Central Omega Resources Tbk. 156 188 32 20.51 26,706 591,908,300 106,667,088,500 2 197 DLTA Delta Djakarta Tbk. 4,040 4,060 20 0.50 69 21,700 88,320,000 1 198 DMAS Puradelta Lestari Tbk. 216 228 12 5.56 3,560 68,940,200 15,369,527,200 1 199 DMMX Digital Mediatama Maxima Tbk. 174 174 0 0.00 279 2,637,100 458,796,300 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 15 10,000 8,995,500 1 201 DNAR Bank Oke Indonesia Tbk. 244 228 -16 -6.56 65 2,125,700 484,674,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,540 90 2.61 9 28,200 101,320,000 2 203 DOID Delta Dunia Makmur Tbk. 246 246 0 0.00 1,551 25,008,400 6,159,056,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 248 246 -2 -0.81 21 39,600 9,820,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 53 55 2 3.77 456 5,287,000 296,329,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 2 3.12 608 661,400 43,052,300 1 207 DSNG Dharma Satya Nusantara Tbk. 494 488 -6 -1.21 825 9,098,400 4,462,856,200 1 208 DSSA Dian Swastatika Sentosa Tbk 15,500 15,500 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 282 280 -2 -0.71 681 8,017,900 2,260,697,800 1 210 DUTI Duta Pertiwi Tbk 3,550 3,530 -20 -0.56 4 800 2,865,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,580 -40 -1.53 78 18,300 47,315,000 1 212 DWGL Dwi Guna Laksana Tbk. 216 210 -6 -2.78 3 400 85,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 8 46,100 2,305,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 59 715,800 38,508,400 2 215 ECII Electronic City Indonesia Tbk. 625 620 -5 -0.80 14 6,500 4,054,000 2 216 EKAD Ekadharma International Tbk. 1,270 1,265 -5 -0.39 325 298,800 378,007,000 1 217 ELSA Elnusa Tbk. 214 220 6 2.80 2,384 57,555,300 12,636,649,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,600 9,600 0 0.00 172 841,400 8,081,522,500 1 221 ENRG Energi Mega Persada Tbk. 60 58 -2 -3.33 635 32,471,000 1,902,574,000 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 112 2,072,800 103,640,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 249 6,183,300 309,779,800 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 268 266 -2 -0.75 263 1,341,500 353,492,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,890 30 1.61 8 6,200 11,510,000 2 226 ERAA Erajaya Swasembada Tbk. 1,755 1,860 105 5.98 6,714 38,473,300 69,653,358,000 1 227 ERTX Eratex Djaja Tbk. 113 113 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 94 88 -6 -6.38 3,011 51,951,500 4,694,036,100 2 229 ESSA Surya Esa Perkasa Tbk. 138 138 0 0.00 163 2,617,800 362,561,200 1 230 ESTA Esta Multi Usaha Tbk. 99 100 1 1.01 13 65,300 6,413,800 2 231 ESTI Ever Shine Tex Tbk. 53 54 1 1.89 17 87,100 4,617,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,180 2,130 -50 -2.29 11,523 72,118,100 156,310,450,000 1 234 FAST Fast Food Indonesia Tbk. 925 925 0 0.00 31 41,900 39,098,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 5 1,600 10,700,000 1 236 FILM MD Pictures Tbk. 208 202 -6 -2.88 670 4,263,700 871,170,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 284 274 -10 -3.52 3,393 25,627,400 7,178,567,600 2 239 FISH FKS Multi Agro Tbk. 2,600 2,550 -50 -1.92 6 1,700 4,400,000 2 240 FITT Hotel Fitra International Tbk. 56 55 -1 -1.79 5 18,600 1,023,100 2 241 FMII Fortune Mate Indonesia Tbk 354 354 0 0.00 2 200 68,800 2 242 FOOD Sentra Food Indonesia Tbk. 100 101 1 1.00 405 3,626,200 371,848,400 2 243 FORU Fortune Indonesia Tbk 87 87 0 0.00 2 200 17,400 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 250,000 12,500,000 1 245 FPNI Lotte Chemical Titan Tbk. 118 118 0 0.00 492 6,961,400 836,811,200 2 246 FREN Smartfren Telecom Tbk. 64 63 -1 -1.56 7,951 463,413,300 29,670,093,300 1 247 FUJI Fuji Finance Indonesia Tbk. 116 117 1 0.86 7 132,100 15,192,500 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 71 74 3 4.23 3,163 65,933,800 5,091,528,800 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,405 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 338 316 -22 -6.51 1 100 31,600 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,800 41,400 -400 -0.96 3,438 1,318,100 54,948,832,500 1 254 GGRP Gunung Raja Paksi Tbk. 340 340 0 0.00 0 0 0 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,600 -10 -0.62 4 3,200 5,120,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 242 258 16 6.61 11,687 173,528,300 45,110,008,800 1 257 GJTL Gajah Tunggal Tbk. 478 488 10 2.09 566 4,333,700 2,097,626,400 1 258 GLOB Global Teleshop Tbk. 128 128 0 0.00 7 3,200 402,600 2 259 GLVA Galva Technologies Tbk. 326 322 -4 -1.23 1 100 32,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 1 1.27 959 17,090,700 1,377,693,800 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 222 20 9.90 23 127,300 26,268,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,235 -5 -0.40 164 227,800 282,188,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 24 585,900 29,305,900 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 88 1 1.15 12 1,700 151,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 97 97 0 0.00 56 582,400 56,609,200 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 7 25,300 1,265,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 272 HDFA Radana Bhaskara Finance Tbk. 147 144 -3 -2.04 2 400 57,600 1 273 HDIT Hensel Davest Indonesia Tbk. 348 338 -10 -2.87 15 44,800 14,585,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,220 3,250 30 0.93 276 305,000 993,252,000 1 276 HELI Jaya Trishindo Tbk. 214 216 2 0.93 17 4,200 872,800 2 277 HERO Hero Supermarket Tbk. 805 825 20 2.48 2 200 163,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,960 2,970 10 0.34 304 288,700 860,240,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 438 -32 -6.81 1 100 43,800 1 280 HKMU HK Metals Utama Tbk. 71 72 1 1.41 306 8,018,600 573,432,900 1 281 HMSP H.M. Sampoerna Tbk. 1,445 1,430 -15 -1.04 11,107 86,743,600 124,836,745,500 1 282 HOKI Buyung Poetra Sembada Tbk. 840 850 10 1.19 769 11,210,800 9,467,910,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,005 990 -15 -1.49 21 1,155,300 1,173,127,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 6 62,700 3,135,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 35 415,400 20,770,000 2 287 HRTA Hartadinata Abadi Tbk. 198 198 0 0.00 317 2,447,500 484,006,000 1 288 HRUM Harum Energy Tbk. 2,160 2,200 40 1.85 1,681 4,706,400 10,159,258,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 44,000 2,200,000 2 290 IBFN Intan Baruprana Finance Tbk. 310 308 -2 -0.65 1 100 30,800 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,875 9,750 -125 -1.27 11,367 9,146,900 89,738,660,000 1 293 ICON Island Concepts Indonesia Tbk. 53 55 2 3.77 19 183,800 10,095,200 2 294 IDPR Indonesia Pondasi Raya Tbk. 180 183 3 1.67 7 7,400 1,354,500 1 295 IFII Indonesia Fibreboard Industry Tbk. 126 126 0 0.00 140 817,400 101,558,100 1 296 IFSH Ifishdeco Tbk. 378 400 22 5.82 13 5,200 1,982,800 2 297 IGAR Champion Pacific Indonesia Tbk. 324 330 6 1.85 39 443,800 143,811,800 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 55 52 -3 -5.45 1,242 19,301,000 1,004,548,900 1 300 IKAN Era Mandiri Cemerlang Tbk. 176 171 -5 -2.84 1,192 21,798,600 3,786,889,300 2 301 IKBI Sumi Indo Kabel Tbk. 218 212 -6 -2.75 16 14,200 3,079,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 710 710 0 0.00 624 5,189,800 3,709,206,500 1 303 IMJS Indomobil Multi Jasa Tbk. 232 228 -4 -1.72 265 5,535,500 1,270,359,600 1 304 IMPC Impack Pratama Industri Tbk. 1,360 1,365 5 0.37 113 886,200 1,210,225,000 2 305 INAF Indofarma Tbk. 3,150 3,180 30 0.95 703 905,400 2,872,013,000 1 306 INAI Indal Aluminium Industry Tbk. 326 326 0 0.00 7 800 260,800 2 307 INCF Indo Komoditi Korpora Tbk. 56 57 1 1.79 177 2,821,900 166,629,200 2 308 INCI Intanwijaya Internasional Tbk 665 830 165 24.81 209 993,500 818,298,500 1 309 INCO Vale Indonesia Tbk. 4,270 4,550 280 6.56 9,653 39,117,900 173,463,953,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,175 7,200 25 0.35 5,465 15,842,000 113,967,105,000 1 311 INDO Royalindo Investa Wijaya Tbk. 117 117 0 0.00 127 364,500 41,212,900 2 312 INDR Indo-Rama Synthetics Tbk. 2,250 2,130 -120 -5.33 25 19,900 43,324,000 1 313 INDS Indospring Tbk. 1,975 1,925 -50 -2.53 30 28,100 53,335,000 1 314 INDX Tanah Laut Tbk 51 50 -1 -1.96 26 99,100 4,972,600 2 315 INDY Indika Energy Tbk. 955 970 15 1.57 1,774 9,848,700 9,524,145,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,675 -25 -0.26 4,873 8,309,600 79,585,362,500 1 317 INOV Inocycle Technology Group Tbk. 152 152 0 0.00 11 17,900 2,687,600 2 318 INPC Bank Artha Graha Internasional Tbk. 68 72 4 5.88 1,002 5,174,300 364,278,200 1 319 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,410 1,490 80 5.67 268 724,400 1,039,928,500 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 232 232 0 0.00 18 10,500 2,522,000 2 323 INTD Inter Delta Tbk 129 130 1 0.78 3 1,700 206,800 2 324 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,175 75 0.57 2,589 1,891,200 24,868,477,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 388 4 1.04 273 1,181,600 456,550,600 2 326 IPCM Jasa Armada Indonesia Tbk. 226 230 4 1.77 107 432,000 99,161,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 104 1,418,400 121,409,200 1 328 IPTV MNC Vision Networks Tbk. 296 298 2 0.68 674 12,597,300 3,741,306,400 1 329 IRRA Itama Ranoraya Tbk. 865 865 0 0.00 2,475 11,978,500 10,387,214,000 2 330 ISAT Indosat Tbk. 2,140 2,110 -30 -1.40 1,488 5,303,800 11,218,925,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 126 125 -1 -0.79 1,191 18,739,100 2,397,912,400 1 332 ITIC Indonesian Tobacco Tbk. 820 805 -15 -1.83 309 727,400 593,816,000 2 333 ITMA Sumber Energi Andalan Tbk. 464 474 10 2.16 18 13,100 6,261,800 2 334 ITMG Indo Tambangraya Megah Tbk. 8,550 8,575 25 0.29 4,427 5,578,600 47,914,610,000 1 335 JAST Jasnita Telekomindo Tbk. 101 100 -1 -0.99 693 7,608,300 758,368,900 2 336 JAWA Jaya Agra Wattie Tbk. 91 91 0 0.00 41 143,400 13,186,800 1 337 JAYA Armada Berjaya Trans Tbk. 111 106 -5 -4.50 1,599 6,308,700 673,435,200 2 338 JECC Jembo Cable Company Tbk. 6,500 6,500 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 418 418 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 5 210,400 71,115,400 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 138 -5 -3.50 30 21,400 2,935,700 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,145 5 0.44 3,746 19,431,600 22,233,958,000 1 345 JRPT Jaya Real Property Tbk. 416 416 0 0.00 738 12,570,600 5,245,784,600 1 346 JSKY Sky Energy Indonesia Tbk. 224 222 -2 -0.89 2,138 26,250,900 5,865,951,400 1 347 JSMR Jasa Marga (Persero) Tbk. 3,900 3,940 40 1.03 3,251 11,243,300 44,008,068,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 910 920 10 1.10 3 1,000 920,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 5 0.56 42 1,460,500 1,321,078,500 2 350 KAEF Kimia Farma Tbk. 3,150 3,190 40 1.27 1,910 4,622,400 14,680,615,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 72 -3 -4.00 574 5,683,700 416,224,500 2 352 KAYU Darmi Bersaudara Tbk. 57 58 1 1.75 956 11,590,900 688,001,000 2 353 KBAG Karya Bersama Anugerah Tbk. 53 50 -3 -5.66 14,235 672,637,400 33,879,508,600 2 354 KBLI KMI Wire & Cable Tbk. 312 318 6 1.92 283 1,723,900 542,408,600 1 355 KBLM Kabelindo Murni Tbk. 193 195 2 1.04 18 59,100 11,553,500 2 356 KBLV First Media Tbk. 374 380 6 1.60 6 6,600 2,532,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 740 750 10 1.35 9 10,800 8,125,500 2 359 KEEN Kencana Energi Lestari Tbk. 294 294 0 0.00 157 2,351,000 695,084,000 1 360 KEJU Mulia Boga Raya Tbk. 1,170 1,155 -15 -1.28 152 193,500 223,554,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 56 53 -3 -5.36 39 512,100 27,271,600 2 362 KICI Kedaung Indah Can Tbk 179 179 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 199 198 -1 -0.50 916 14,124,700 2,815,136,500 1 364 KINO Kino Indonesia Tbk. 3,000 2,960 -40 -1.33 74 136,200 403,406,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 155 155 0 0.00 23 22,000 3,393,700 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 199 200 1 0.50 20 53,500 10,590,400 1 368 KLBF Kalbe Farma Tbk. 1,515 1,480 -35 -2.31 10,156 68,198,900 101,427,326,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 575 5 0.88 20 65,800 37,794,500 2 370 KMTR Kirana Megatara Tbk. 334 338 4 1.20 7 75,500 25,494,200 2 371 KOBX Kobexindo Tractors Tbk. 103 102 -1 -0.97 40 132,500 13,489,500 1 372 KOIN Kokoh Inti Arebama Tbk 107 100 -7 -6.54 11 47,900 4,790,700 2 373 KONI Perdana Bangun Pusaka Tbk 374 350 -24 -6.42 1 100 35,000 2 374 KOPI Mitra Energi Persada Tbk. 444 436 -8 -1.80 1 100 43,600 2 375 KOTA DMS Propertindo Tbk. 254 238 -16 -6.30 56 105,900 25,242,000 1 376 KPAL Steadfast Marine Tbk. 51 52 1 1.96 168 4,626,600 238,081,300 1 377 KPAS Cottonindo Ariesta Tbk. 66 69 3 4.55 1,112 13,867,500 953,403,500 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 132 2,181,000 230,737,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 370 384 14 3.78 6,357 105,571,100 40,505,673,800 1 381 KREN Kresna Graha Investama Tbk. 88 88 0 0.00 936 14,342,400 1,278,484,900 1 382 LAND Trimitra Propertindo Tbk. 168 168 0 0.00 27 94,100 15,689,800 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 350 330 -20 -5.71 15 47,200 16,213,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 11 183,000 9,150,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 4 700 3,500,000 1 388 LINK Link Net Tbk. 2,120 2,120 0 0.00 1,279 4,709,400 10,040,726,000 1 389 LION Lion Metal Works Tbk. 226 228 2 0.88 1 400 91,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 81 81 0 0.00 8 47,300 3,831,300 2 392 LMSH Lionmesh Prima Tbk. 268 328 60 22.39 5 2,600 777,600 2 393 LPCK Lippo Cikarang Tbk 930 940 10 1.08 407 1,776,200 1,679,570,500 1 394 LPGI Lippo General Insurance Tbk. 3,370 3,200 -170 -5.04 55 73,200 230,734,000 1 395 LPIN Multi Prima Sejahtera Tbk 226 226 0 0.00 0 0 0 2 396 LPKR Lippo Karawaci Tbk. 136 138 2 1.47 911 49,822,400 6,853,130,900 1 397 LPLI Star Pacific Tbk 83 85 2 2.41 9 39,400 3,197,800 2 398 LPPF Matahari Department Store Tbk. 810 860 50 6.17 10,656 96,457,000 81,978,230,000 1 399 LPPS Lenox Pasifik Investama Tbk. 79 79 0 0.00 8 9,500 781,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 121 135 14 11.57 5 15,700 1,903,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,000 -5 -0.50 2,832 31,195,300 31,403,057,000 1 402 LTLS Lautan Luas Tbk. 434 434 0 0.00 26 165,400 71,246,200 1 403 LUCK Sentral Mitra Informatika Tbk. 161 162 1 0.62 275 1,339,000 217,276,800 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 575 580 5 0.87 767 5,891,700 3,423,344,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 14 225,200 11,260,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,010 25 1.26 190 1,508,800 3,015,080,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,265 5 0.40 2 200 253,000 2 411 MAPI Mitra Adiperkasa Tbk. 670 700 30 4.48 3,051 51,213,200 35,279,548,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 6 42,300 2,115,000 2 413 MARK Mark Dynamics Indonesia Tbk. 860 855 -5 -0.58 457 2,272,800 1,961,109,000 1 414 MASA Multistrada Arah Sarana Tbk. 590 585 -5 -0.85 9 3,100 1,898,000 1 415 MAYA Bank Mayapada Internasional Tbk. 7,800 8,000 200 2.56 8 1,500 11,925,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,240 2,240 0 0.00 127 152,900 342,710,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 378 4 1.07 145 680,200 255,522,200 1 418 MBTO Martina Berto Tbk. 84 81 -3 -3.57 9 10,000 871,200 1 419 MCAS M Cash Integrasi Tbk. 2,030 2,060 30 1.48 186 362,400 739,234,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 117 -1 -0.85 184 1,179,800 138,278,700 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 8,600 430,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,935 1,965 30 1.55 9,759 112,827,100 221,239,143,500 2 423 MDKI Emdeki Utama Tbk. 158 153 -5 -3.16 343 4,938,100 751,790,700 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 374 382 8 2.14 4,537 105,368,900 40,160,063,000 1 427 MEGA Bank Mega Tbk. 7,100 6,950 -150 -2.11 1 100 695,000 1 428 MERK Merck Tbk. 3,100 3,080 -20 -0.65 17 13,000 40,176,000 2 429 META Nusantara Infrastructure Tbk. 111 107 -4 -3.60 126 5,199,000 561,603,800 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 0 0.00 2 600 672,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 530 525 -5 -0.94 13 19,500 10,296,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 785 785 0 0.00 270 2,012,300 1,588,849,500 1 434 MICE Multi Indocitra Tbk. 296 294 -2 -0.68 3 2,300 675,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,500 0 0.00 3,067 28,628,100 72,091,286,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 100 5,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 4 103,700 5,185,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,400 24,000 -400 -1.64 1 100 2,400,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 0 0.00 69 42,100 390,955,000 1 443 MLIA Mulia Industrindo Tbk 494 494 0 0.00 255 5,839,400 2,900,792,400 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 91 2,696,500 134,825,900 1 445 MLPT Multipolar Technology Tbk. 590 590 0 0.00 60 179,500 105,703,000 1 446 MMLP Mega Manunggal Property Tbk. 266 268 2 0.75 191 3,644,100 975,252,000 2 447 MNCN Media Nusantara Citra Tbk. 860 860 0 0.00 4,252 71,325,100 61,030,319,000 1 448 MOLI Madusari Murni Indah Tbk. 945 900 -45 -4.76 2 300 275,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 370 372 2 0.54 892 9,188,700 3,431,599,600 1 450 MPOW Megapower Makmur Tbk. 63 66 3 4.76 99 517,400 33,159,100 2 451 MPPA Matahari Putra Prima Tbk. 86 88 2 2.33 199 1,312,900 115,731,900 1 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,400 50 3.70 13 4,800 6,554,000 2 453 MRAT Mustika Ratu Tbk. 135 134 -1 -0.74 19 35,600 4,832,600 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 90 278,100 82,616,000 2 456 MSKY MNC Sky Vision Tbk. 725 730 5 0.69 16 131,000 94,513,000 1 457 MTDL Metrodata Electronics Tbk. 1,615 1,605 -10 -0.62 498 1,885,900 3,032,399,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 446 418 -28 -6.28 5 1,000 423,000 1 460 MTPS Meta Epsi Tbk. 314 300 -14 -4.46 37 82,500 24,556,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 216 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 61 -1 -1.61 218 1,138,800 70,913,100 2 464 MYOH Samindo Resources Tbk. 1,190 1,145 -45 -3.78 25 58,500 67,125,000 1 465 MYOR Mayora Indah Tbk. 2,400 2,400 0 0.00 1,462 4,765,000 11,373,676,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 51 51 0 0.00 6 12,200 622,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 535 535 0 0.00 3,586 203,058,400 111,431,020,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 136 137 1 0.74 3 16,100 2,218,700 2 472 NFCX NFC Indonesia Tbk. 1,815 1,815 0 0.00 0 0 0 2 473 NICK Charnic Capital Tbk. 310 304 -6 -1.94 5 500 150,200 2 474 NIKL Pelat Timah Nusantara Tbk. 770 820 50 6.49 2,124 8,345,300 6,790,252,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 149 149 0 0.00 0 0 0 2 477 NISP Bank OCBC NISP Tbk. 720 725 5 0.69 37 177,000 128,301,000 1 478 NOBU Bank Nationalnobu Tbk. 950 905 -45 -4.74 85 81,700 77,787,500 1 479 NRCA Nusa Raya Cipta Tbk. 302 308 6 1.99 47 133,700 41,024,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 187 174 -13 -6.95 54 494,500 86,055,000 1 482 OASA Protech Mitra Perkasa Tbk. 430 430 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 100 102 2 2.00 1,725 22,227,800 2,293,968,500 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 162 163 1 0.62 424 4,687,300 770,113,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 316 312 -4 -1.27 433 678,800 214,589,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 99 98 -1 -1.01 484 6,622,300 647,499,700 1 490 PANI Pratama Abadi Nusa Industri Tbk. 107 106 -1 -0.93 7 7,100 751,600 2 491 PANR Panorama Sentrawisata Tbk. 88 91 3 3.41 176 1,444,300 130,479,000 1 492 PANS Panin Sekuritas Tbk. 810 805 -5 -0.62 90 386,800 312,393,000 1 493 PBID Panca Budi Idaman Tbk. 1,090 1,095 5 0.46 155 618,100 678,287,500 1 494 PBRX Pan Brothers Tbk. 228 248 20 8.77 350 4,009,100 973,419,600 1 495 PBSA Paramita Bangun Sarana Tbk. 700 680 -20 -2.86 1 100 68,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 406 448 42 10.34 63 183,300 81,035,200 2 497 PDES Destinasi Tirta Nusantara Tbk 208 226 18 8.65 19 11,500 2,498,400 2 498 PEGE Panca Global Kapital Tbk. 113 116 3 2.65 5 1,800 205,800 2 499 PEHA Phapros Tbk. 1,505 1,520 15 1.00 93 54,500 82,854,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 25 2.27 8,769 128,688,800 143,439,235,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 18 65,600 2,230,200 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 258 256 -2 -0.78 14 22,100 5,401,200 2 503 PGUN Pradiksi Gunatama Tbk. 222 232 10 4.50 14 18,600 4,221,200 1 504 PICO Pelangi Indah Canindo Tbk 140 141 1 0.71 111 608,600 85,624,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 510 505 -5 -0.98 47 276,300 138,379,000 1 506 PKPK Perdana Karya Perkasa Tbk 52 52 0 0.00 47 840,900 43,406,200 2 507 PLAN Planet Properindo Jaya Tbk. 193 174 -19 -9.84 742 7,001,400 1,222,542,600 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,590 2,500 -90 -3.47 3 400 1,000,000 1 510 PMJS Putra Mandiri Jembar Tbk. 122 122 0 0.00 2 600 73,200 2 511 PNBN Bank Pan Indonesia Tbk 805 815 10 1.24 1,214 13,268,100 10,761,146,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 73 68 -5 -6.85 742 28,782,700 1,964,624,500 1 513 PNGO Pinago Utama Tbk. 605 615 10 1.65 6 4,800 2,795,500 2 514 PNIN Paninvest Tbk. 700 705 5 0.71 83 635,700 444,002,500 1 515 PNLF Panin Financial Tbk. 199 202 3 1.51 977 22,360,200 4,499,552,200 1 516 PNSE Pudjiadi & Sons Tbk. 770 790 20 2.60 1 100 79,000 2 517 POLA Pool Advista Finance Tbk. 54 53 -1 -1.85 17 16,000 837,800 2 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,000 -15 -1.48 4 700 709,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,000 4,710 -290 -5.80 255 86,600 410,316,000 1 520 POLU Golden Flower Tbk. 900 840 -60 -6.67 26 31,500 26,979,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 9 42,900 2,145,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 474 470 -4 -0.84 1 100 47,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 11,200 560,000 2 525 POWR Cikarang Listrindo Tbk. 625 620 -5 -0.80 571 3,982,800 2,468,736,500 2 526 PPGL Prima Globalindo Logistik Tbk. 310 306 -4 -1.29 573 4,457,000 1,391,723,000 3 527 PPRE PP Presisi Tbk. 182 186 4 2.20 2,960 37,576,700 7,093,841,700 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 272 5,341,700 267,085,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 119 113 -6 -5.04 11 6,300 734,800 1 530 PRDA Prodia Widyahusada Tbk. 3,050 3,140 90 2.95 237 235,900 741,308,000 1 531 PRIM Royal Prima Tbk. 230 232 2 0.87 8 1,500 348,800 2 532 PSAB J Resources Asia Pasifik Tbk. 224 224 0 0.00 1,921 27,465,600 6,173,396,200 2 533 PSDN Prasidha Aneka Niaga Tbk 111 109 -2 -1.80 7 241,100 26,486,100 2 534 PSGO Palma Serasih Tbk. 101 99 -2 -1.98 33 87,800 8,734,000 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 536 PSSI Pelita Samudera Shipping Tbk. 170 169 -1 -0.59 17 80,100 13,479,800 1 537 PTBA Bukit Asam Tbk. 1,990 2,010 20 1.01 7,373 29,260,700 59,054,831,000 1 538 PTIS Indo Straits Tbk. 146 156 10 6.85 8 20,800 3,037,900 1 539 PTPP PP (Persero) Tbk. 935 960 25 2.67 6,337 72,029,900 69,000,226,500 1 540 PTPW Pratama Widya Tbk. 1,230 1,225 -5 -0.41 6 20,400 25,026,000 2 541 PTRO Petrosea Tbk. 1,700 1,710 10 0.59 529 766,600 1,313,697,000 1 542 PTSN Sat Nusapersada Tbk 234 252 18 7.69 4,267 31,872,800 7,973,157,200 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 208 208 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 132 131 -1 -0.76 6,408 250,479,100 32,800,551,200 2 546 PURE Trinitan Metals and Minerals Tbk. 264 268 4 1.52 1,101 9,994,200 2,693,458,800 1 547 PURI Puri Global Sukses Tbk. 340 318 -22 -6.47 9 3,500 1,121,200 2 548 PWON Pakuwon Jati Tbk. 422 430 8 1.90 5,988 135,889,500 58,318,790,600 1 549 PYFA Pyridam Farma Tbk 880 875 -5 -0.57 204 346,100 304,395,000 2 550 PZZA Sarimelati Kencana Tbk. 620 615 -5 -0.81 338 1,292,200 787,992,000 1 551 RAJA Rukun Raharja Tbk. 134 134 0 0.00 825 18,085,000 2,437,434,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 570 575 5 0.88 1,429 11,350,900 6,553,444,000 1 553 RANC Supra Boga Lestari Tbk. 402 404 2 0.50 189 1,478,300 594,248,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 18 138,400 6,920,200 1 555 RDTX Roda Vivatex Tbk 5,600 5,600 0 0.00 2 200 1,120,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 18 38,800 1,940,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 298 298 0 0.00 23 15,300 4,690,600 1 558 RICY Ricky Putra Globalindo Tbk 97 95 -2 -2.06 30 111,700 10,268,700 1 559 RIGS Rig Tenders Indonesia Tbk. 228 232 4 1.75 48 156,000 35,703,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 444 446 2 0.45 111 401,900 179,046,200 2 562 RMBA Bentoel Internasional Investama Tbk. 354 366 12 3.39 50 137,200 50,484,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,070 1,015 -55 -5.14 5 700 717,000 2 564 RODA Pikko Land Development Tbk. 52 55 3 5.77 20 162,000 8,490,900 2 565 RONY Aesler Grup Internasional Tbk. 456 426 -30 -6.58 2,217 2,515,100 1,075,433,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 5 0.38 103 169,800 221,730,500 1 567 RUIS Radiant Utama Interinsco Tbk. 320 312 -8 -2.50 3 400 125,200 2 568 SAFE Steady Safe Tbk 185 200 15 8.11 143 245,900 46,363,700 2 569 SAME Sarana Meditama Metropolitan Tbk. 169 169 0 0.00 1,591 40,364,500 6,789,747,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 388 388 0 0.00 19 20,200 7,774,600 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 11 115,100 5,815,100 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 83 3 3.75 492 5,604,600 462,631,700 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,925 9,925 0 0.00 3 500 4,962,500 1 575 SCMA Surya Citra Media Tbk. 1,510 1,490 -20 -1.32 2,711 13,733,300 20,507,649,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 238 4 1.71 17 414,800 97,308,200 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 102 103 1 0.98 9 10,300 1,060,900 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 765 -55 -6.71 15 182,300 139,827,000 1 581 SFAN Surya Fajar Capital Tbk. 1,015 1,020 5 0.49 121 692,900 707,684,500 2 582 SGER Sumber Global Energy Tbk. 515 505 -10 -1.94 243 1,349,600 689,189,000 2 583 SGRO Sampoerna Agro Tbk. 1,385 1,425 40 2.89 364 1,274,100 1,808,035,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 585 610 25 4.27 130 795,600 468,989,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 840 10 1.20 5,666 21,029,100 17,610,984,500 1 587 SILO Siloam International Hospitals Tbk. 4,940 4,970 30 0.61 18 8,900 44,222,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 334 334 0 0.00 1,101 13,920,800 4,702,624,800 1 590 SINI Singaraja Putra Tbk. 396 396 0 0.00 25 12,100 4,665,200 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,135 0 0.00 1 200 227,000 2 592 SKBM Sekar Bumi Tbk. 362 360 -2 -0.55 5 1,800 651,200 2 593 SKLT Sekar Laut Tbk. 1,460 1,460 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 525 540 15 2.86 24 90,700 50,604,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,840 30 0.62 32 68,600 331,978,000 2 597 SMAR Smart Tbk. 2,930 3,000 70 2.39 14 2,000 6,042,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 510 515 5 0.98 1,201 10,161,300 5,224,252,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,080 0 0.00 8 5,200 5,611,000 1 600 SMDM Suryamas Dutamakmur Tbk. 95 107 12 12.63 12 8,100 866,400 2 601 SMDR Samudera Indonesia Tbk. 280 276 -4 -1.43 2,330 29,370,800 8,509,510,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,225 -125 -1.21 4,151 4,423,700 45,279,057,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 188 3 1.62 316 851,000 158,862,600 1 604 SMMA Sinarmas Multiartha Tbk. 15,275 15,275 0 0.00 5 17,900 273,422,500 1 605 SMMT Golden Eagle Energy Tbk. 83 82 -1 -1.20 29 184,000 15,271,200 2 606 SMRA Summarecon Agung Tbk. 705 735 30 4.26 7,488 84,888,200 61,772,808,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,450 1,425 -25 -1.72 537 1,874,200 2,680,101,500 1 609 SOCI Soechi Lines Tbk. 120 122 2 1.67 336 5,674,800 691,077,400 1 610 SOFA Boston Furniture Industries Tbk. 109 104 -5 -4.59 17 149,500 15,648,500 3 611 SOHO Soho Global Health Tbk. 5,675 5,800 125 2.20 63 21,700 127,677,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 0 0.00 4 3,200 20,737,500 1 613 SOSS Shield On Service Tbk. 420 418 -2 -0.48 15 7,900 3,301,000 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 0 0 0 2 615 SPMA Suparma Tbk. 292 292 0 0.00 12 143,900 40,787,000 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 259 836,300 334,583,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 214 214 0 0.00 317 5,572,400 1,200,484,400 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 137 4 3.01 9 20,800 2,789,500 1 619 SRIL Sri Rejeki Isman Tbk. 218 218 0 0.00 2,599 52,260,200 11,418,787,800 1 620 SRSN Indo Acidatama Tbk 57 59 2 3.51 371 14,599,000 844,714,600 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,400 30 0.89 276 880,000 2,972,692,000 2 622 SSIA Surya Semesta Internusa Tbk. 520 520 0 0.00 2,176 44,404,000 23,108,101,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 865 850 -15 -1.73 62 78,400 67,588,500 1 624 SSTM Sunson Textile Manufacture Tbk 590 580 -10 -1.69 16 47,300 26,694,500 2 625 STAR Buana Artha Anugerah Tbk. 109 118 9 8.26 42 96,600 10,076,100 1 626 STTP Siantar Top Tbk. 7,000 7,000 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,950 2,950 0 0.00 100 254,400 750,492,000 2 631 SWAT Sriwahana Adityakarta Tbk. 115 107 -8 -6.96 128 958,300 105,405,500 2 632 TALF Tunas Alfin Tbk. 290 290 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 222 212 -10 -4.50 714 5,185,400 1,144,374,200 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 50 -2 -3.85 138 2,364,300 119,880,200 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 3 1,200 60,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,505 1,515 10 0.66 4,954 32,929,900 49,871,921,500 1 638 TBLA Tunas Baru Lampung Tbk. 770 775 5 0.65 478 1,931,500 1,494,575,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 715 730 15 2.10 23 17,600 12,520,500 2 640 TCID Mandom Indonesia Tbk. 6,575 6,400 -175 -2.66 27 12,600 80,857,500 1 641 TCPI Transcoal Pacific Tbk. 6,500 6,575 75 1.15 6,511 9,305,100 61,185,312,500 2 642 TDPM Tridomain Performance Materials Tbk. 121 119 -2 -1.65 341 3,690,600 444,822,400 1 643 TEBE Dana Brata Luhur Tbk. 995 990 -5 -0.50 4 1,300 1,292,500 2 644 TECH Indosterling Technomedia Tbk. 145 142 -3 -2.07 66 253,400 36,237,900 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 156 156 0 0.00 1 100 15,600 2 647 TFCO Tifico Fiber Indonesia Tbk. 484 454 -30 -6.20 5 700 331,000 2 648 TGKA Tigaraksa Satria Tbk. 9,000 9,000 0 0.00 10 3,000 27,020,000 2 649 TGRA Terregra Asia Energy Tbk. 101 98 -3 -2.97 1,522 19,343,100 1,926,081,700 1 650 TIFA KDB Tifa Finance Tbk. 448 418 -30 -6.70 27 18,600 7,780,400 2 651 TINS Timah Tbk. 855 930 75 8.77 13,592 186,721,400 169,326,602,000 1 652 TIRA Tira Austenite Tbk 288 270 -18 -6.25 10 7,100 2,018,600 2 653 TIRT Tirta Mahakam Resources Tbk 54 54 0 0.00 1 2,500 135,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 6,825 150 2.25 5,437 15,154,500 101,810,762,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,880 50 1.77 27,334 208,192,700 597,185,516,000 1 656 TMAS Temas Tbk. 116 116 0 0.00 187 1,783,500 206,023,100 1 657 TMPO Tempo Intimedia Tbk. 120 154 34 28.33 418 2,471,900 362,636,500 2 658 TNCA Trimuda Nuansa Citra Tbk. 316 312 -4 -1.27 47 160,300 49,717,400 2 659 TOBA TBS Energi Utama Tbk. 378 390 12 3.17 7 8,400 3,238,800 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 5,500 275,000 1 661 TOTL Total Bangun Persada Tbk. 288 298 10 3.47 1,082 7,391,200 2,200,202,200 1 662 TOTO Surya Toto Indonesia Tbk. 210 212 2 0.95 36 206,200 43,382,600 2 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,030 30 3.00 26,371 282,271,300 289,437,524,500 1 664 TOYS Sunindo Adipersada Tbk. 525 525 0 0.00 689 2,034,200 1,066,498,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,150 8,300 150 1.84 1,019 3,824,200 31,491,002,500 2 666 TPMA Trans Power Marine Tbk. 302 298 -4 -1.32 13 8,800 2,638,400 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 109 0 0.00 2 200 21,800 1 670 TRIN Perintis Triniti Properti Tbk. 380 370 -10 -2.63 12,319 30,459,400 11,348,001,600 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 214 -4 -1.83 4 1,300 279,600 2 673 TRJA Transkon Jaya Tbk. 150 151 1 0.67 80 618,300 92,083,400 2 674 TRST Trias Sentosa Tbk. 390 388 -2 -0.51 8 185,500 72,001,800 1 675 TRUK Guna Timur Raya Tbk. 143 144 1 0.70 41 226,000 32,440,600 2 676 TRUS Trust Finance Indonesia Tbk 320 350 30 9.38 4 500 174,200 2 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,260 -5 -0.40 303 304,700 384,424,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,335 0 0.00 60 68,700 90,552,500 2 679 TURI Tunas Ridean Tbk. 1,230 1,230 0 0.00 17 127,200 152,667,000 1 680 UANG Pakuan Tbk. 216 216 0 0.00 11 12,500 2,677,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,700 1,735 35 2.06 211 321,000 554,389,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 10 0.60 794 945,300 1,596,426,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 0 0.00 1 100 382,000 1 684 UNIT Nusantara Inti Corpora Tbk 143 144 1 0.70 2 2,400 345,600 2 685 UNSP Bakrie Sumatera Plantations Tbk. 78 77 -1 -1.28 70 799,400 62,219,900 1 686 UNTR United Tractors Tbk. 20,975 20,875 -100 -0.48 3,622 3,595,200 75,083,947,500 1 687 UNVR Unilever Indonesia Tbk. 8,075 7,950 -125 -1.55 9,237 15,537,900 123,303,770,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,385 1,385 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 78 77 -1 -1.28 6 1,400 110,000 1 690 VINS Victoria Insurance Tbk. 94 93 -1 -1.06 11 3,500 327,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 50,200 2,510,000 1 692 VOKS Voksel Electric Tbk. 198 197 -1 -0.51 6 30,300 5,969,100 1 693 VRNA Verena Multi Finance Tbk. 97 96 -1 -1.03 4 25,300 2,429,200 2 694 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 3 1,600 112,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 184 4 2.22 1,767 39,950,500 7,364,979,000 1 696 WEHA WEHA Transportasi Indonesia Tbk. 54 55 1 1.85 104 447,400 24,581,700 1 697 WICO Wicaksana Overseas International Tbk. 565 565 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 505 496 -9 -1.78 3,237 30,117,000 15,005,459,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 15 1.21 3,389 20,566,300 25,908,919,000 1 700 WINS Wintermar Offshore Marine Tbk. 98 99 1 1.02 8 122,500 11,702,200 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 238 6 2.59 107 529,900 125,395,200 1 702 WOOD Integra Indocabinet Tbk. 498 500 2 0.40 2,099 22,024,000 11,102,309,400 1 703 WOWS Ginting Jaya Energi Tbk. 64 63 -1 -1.56 598 8,072,700 510,245,700 2 704 WSBP Waskita Beton Precast Tbk. 159 165 6 3.77 3,492 113,547,700 18,599,112,500 1 705 WSKT Waskita Karya (Persero) Tbk. 750 790 40 5.33 11,307 221,013,900 172,696,419,000 1 706 WTON Wijaya Karya Beton Tbk. 254 258 4 1.57 1,631 24,304,300 6,271,635,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 59 99,900 4,995,000 2 708 YPAS Yanaprima Hastapersada Tbk 326 328 2 0.61 5 2,200 811,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 252 238 -14 -5.56 4 2,400 570,600 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 1,000 50,000 2 711 ZINC Kapuas Prima Coal Tbk. 117 118 1 0.85 3,920 618,459,200 72,719,117,300 2 712 ZONE Mega Perintis Tbk. 400 398 -2 -0.50 12 106,000 42,241,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------