STOCK QUOTATION ------------------- DATE : Tuesday, 10 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. 10,700 10,775 75 0.70 2,116 2,392,100 25,903,750,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 25 352,100 17,605,000 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 15 13,800 11,006,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,700 70 4.29 5,399 23,966,500 40,704,558,500 1 6 ACST Acset Indonusa Tbk. 195 199 4 2.05 4,876 132,161,100 26,345,979,800 1 7 ADES Akasha Wira International Tbk. 1,210 1,225 15 1.24 117 205,100 249,265,500 2 8 ADHI Adhi Karya (Persero) Tbk. 630 670 40 6.35 5,045 62,650,900 41,213,904,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,750 0 0.00 302 266,400 2,066,520,000 1 10 ADMG Polychem Indonesia Tbk 145 144 -1 -0.69 489 7,029,600 1,026,031,200 1 11 ADRO Adaro Energy Tbk. 1,130 1,140 10 0.88 7,629 61,432,600 69,970,556,000 1 12 AGAR Asia Sejahtera Mina Tbk. 490 500 10 2.04 6 700 351,000 2 13 AGII Aneka Gas Industri Tbk. 750 780 30 4.00 300 3,426,100 2,653,172,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 374 380 6 1.60 3,770 53,295,700 20,205,437,200 1 15 AGRS Bank IBK Indonesia Tbk. 163 163 0 0.00 31 22,900 3,771,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 0 0.00 19 76,300 4,287,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 120 155 35 29.17 14 8,100 996,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 216 -2 -0.92 957 17,766,000 3,856,427,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 288 300 12 4.17 10 24,900 7,810,000 2 21 AKRA AKR Corporindo Tbk. 2,710 2,840 130 4.80 5,141 34,092,000 96,130,365,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 376 -2 -0.53 10 42,300 15,988,600 2 23 ALDO Alkindo Naratama Tbk. 416 416 0 0.00 3 100,200 41,683,200 2 24 ALKA Alakasa Industrindo Tbk 260 322 62 23.85 11 10,900 2,949,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 226 232 6 2.65 6 6,700 1,546,200 2 26 ALTO Tri Banyan Tirta Tbk. 288 340 52 18.06 12 71,800 20,713,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 212 210 -2 -0.94 40 108,400 22,591,800 2 28 AMAN Makmur Berkah Amanda Tbk. 260 272 12 4.62 97 1,212,300 321,729,000 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 29 64,900 19,525,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,400 2,480 80 3.33 8 5,300 13,014,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 272 -6 -2.16 20 4,200 1,178,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,390 0 0.00 49 46,500 111,715,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 740 20 2.78 233 812,500 597,227,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 77 119,417,500 5,970,875,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 565 600 35 6.19 21 36,400 21,818,000 1 36 ANTM Aneka Tambang Tbk. 1,240 1,200 -40 -3.23 39,259 604,934,300 733,284,011,000 1 37 APEX Apexindo Pratama Duta Tbk. 143 160 17 11.89 41 44,000 6,921,200 2 38 APIC Pacific Strategic Financial Tbk. 910 905 -5 -0.55 1,829 10,342,400 9,454,624,500 2 39 APII Arita Prima Indonesia Tbk. 154 150 -4 -2.60 18 56,400 8,421,700 2 40 APLI Asiaplast Industries Tbk. 117 111 -6 -5.13 31 65,100 7,170,900 1 41 APLN Agung Podomoro Land Tbk. 115 116 1 0.87 2,306 72,732,800 8,460,615,800 1 42 ARGO Argo Pantes Tbk 1,355 1,685 330 24.35 11 6,000 9,401,000 2 43 ARII Atlas Resources Tbk. 550 540 -10 -1.82 25 43,100 22,509,000 2 44 ARKA Arkha Jayanti Persada Tbk. 77 72 -5 -6.49 1,310 8,071,500 593,035,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 545 545 0 0.00 228 1,223,900 671,293,500 1 47 ARTA Arthavest Tbk 310 308 -2 -0.65 4 1,500 462,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 1,100 55,000 1 49 ARTO Bank Jago Tbk. 2,900 2,930 30 1.03 50 203,300 594,041,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 1 100 31,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 915 15 1.67 4 700 627,500 1 52 ASGR Astra Graphia Tbk. 670 685 15 2.24 472 3,234,500 2,200,431,000 1 53 ASII Astra International Tbk. 5,600 5,750 150 2.68 8,252 60,062,700 345,157,105,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 116 2 1.75 7 9,900 1,148,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 5 0.47 9 9,400 10,160,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 94 1 1.08 109 1,018,700 95,171,100 2 57 ASRI Alam Sutera Realty Tbk. 167 167 0 0.00 9,231 294,803,900 49,407,240,900 1 58 ASRM Asuransi Ramayana Tbk. 1,780 1,780 0 0.00 1 100 178,000 2 59 ASSA Adi Sarana Armada Tbk. 510 520 10 1.96 1,410 17,553,900 9,269,545,500 1 60 ATIC Anabatic Technologies Tbk. 615 585 -30 -4.88 4 400 233,000 1 61 AUTO Astra Otoparts Tbk. 885 910 25 2.82 420 1,856,900 1,684,126,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 55 2,555,300 127,765,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 47 1,303,400 65,170,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 22 422,500 166,598,600 2 65 BAJA Saranacentral Bajatama Tbk. 105 106 1 0.95 2,220 13,439,900 1,458,006,300 2 66 BALI Bali Towerindo Sentra Tbk. 995 950 -45 -4.52 9 9,600 9,155,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 150,000 7,500,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 2,300 115,000 2 69 BATA Sepatu Bata Tbk. 615 625 10 1.63 18 19,600 12,389,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,425 32,400 975 3.10 26,044 38,214,700 1,236,605,620,000 1 72 BBHI Bank Harda Internasional Tbk. 278 260 -18 -6.47 130 909,800 236,688,600 2 73 BBKP Bank Bukopin Tbk. 244 264 20 8.20 21,122 656,703,900 169,658,008,000 1 74 BBLD Buana Finance Tbk. 360 358 -2 -0.56 14 350,100 125,335,200 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. 5,100 5,325 225 4.41 27,969 125,532,500 663,376,092,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 4,000 310 8.40 66,039 565,562,100 2,205,719,199,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 755 760 5 0.66 37 95,100 71,897,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 118 119 1 0.85 1,379 4,004,800 482,377,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,610 45 2.88 11,953 132,374,800 211,491,495,500 1 82 BBYB Bank Neo Commerce Tbk. 324 316 -8 -2.47 13 11,100 3,513,800 1 83 BCAP MNC Kapital Indonesia Tbk. 118 117 -1 -0.85 98 1,308,500 151,970,700 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 47 505,200 25,262,100 2 86 BDMN Bank Danamon Indonesia Tbk. 2,540 2,630 90 3.54 1,638 5,843,500 15,244,898,000 1 87 BEEF Estika Tata Tiara Tbk. 141 141 0 0.00 258 2,590,600 364,845,400 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 13 65,000 3,250,000 2 89 BELL Trisula Textile Industries Tbk. 159 158 -1 -0.63 453 5,043,500 808,903,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 200 197 -3 -1.50 45 54,600 10,900,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 172 -1 -0.58 4,263 140,903,200 24,394,382,400 1 92 BFIN BFI Finance Indonesia Tbk. 386 390 4 1.04 462 3,786,000 1,475,806,000 1 93 BGTG Bank Ganesha Tbk. 56 59 3 5.36 3,757 37,045,400 2,235,037,000 2 94 BHAT Bhakti Multi Artha Tbk. 595 570 -25 -4.20 3,419 129,070,000 76,782,668,500 2 95 BHIT MNC Investama Tbk. 74 74 0 0.00 13,138 160,285,900 11,779,052,100 1 96 BIKA Binakarya Jaya Abadi Tbk. 138 148 10 7.25 14 2,900 417,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 4 900 45,000 2 98 BINA Bank Ina Perdana Tbk. 690 700 10 1.45 52 3,814,100 2,598,229,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 101,700 5,085,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 0 0.00 22 59,500 3,100,600 2 101 BIRD Blue Bird Tbk. 850 955 105 12.35 1,474 11,497,700 10,612,335,000 1 102 BISI BISI International Tbk. 905 900 -5 -0.55 71 140,400 126,398,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,170 1,230 60 5.13 3,680 30,801,800 37,370,301,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 605 15 2.54 5,312 31,733,600 19,060,562,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 29 193,200 9,661,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 63 1,965,200 98,260,000 1 107 BKSW Bank QNB Indonesia Tbk. 122 120 -2 -1.64 42 550,900 65,576,000 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 1 100 312,000 2 110 BLUE Berkah Prima Perkasa Tbk. 670 685 15 2.24 116 157,700 107,712,000 2 111 BMAS Bank Maspion Indonesia Tbk. 288 282 -6 -2.08 7 1,400 398,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,375 225 3.66 16,924 124,794,400 797,296,660,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 68 69 1 1.47 246 3,503,500 239,718,500 1 114 BMTR Global Mediacom Tbk. 236 238 2 0.85 5,649 156,453,900 37,329,935,000 1 115 BNBA Bank Bumi Arta Tbk. 366 378 12 3.28 46 200,200 73,947,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 20,600 1,030,000 2 117 BNGA Bank CIMB Niaga Tbk. 790 805 15 1.90 1,068 10,685,800 8,547,920,000 1 118 BNII Bank Maybank Indonesia Tbk. 228 232 4 1.75 1,308 8,148,800 1,889,569,400 1 119 BNLI Bank Permata Tbk. 2,170 2,220 50 2.30 805 1,722,800 3,791,594,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,395 0 0.00 4,234 109,674,000 154,187,890,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 153 147 -6 -3.92 58 221,000 33,096,200 2 122 BOLT Garuda Metalindo Tbk. 560 690 130 23.21 6 900 601,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 114 111 -3 -2.63 566 6,023,900 668,224,300 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. 86 82 -4 -4.65 7 12,000 1,001,300 1 127 BRAM Indo Kordsa Tbk. 5,375 5,375 0 0.00 5 500 2,687,500 1 128 BRIS Bank BRIsyariah Tbk. 1,220 1,230 10 0.82 10,476 73,199,200 89,869,573,000 1 129 BRMS Bumi Resources Minerals Tbk. 65 61 -4 -6.15 947 98,759,900 6,071,915,700 2 130 BRNA Berlina Tbk. 1,120 1,140 20 1.79 5 25,100 28,167,500 2 131 BRPT Barito Pacific Tbk. 930 970 40 4.30 9,188 129,552,600 123,043,236,000 1 132 BSDE Bumi Serpong Damai Tbk. 990 1,055 65 6.57 5,281 75,939,900 78,906,970,500 1 133 BSIM Bank Sinarmas Tbk. 484 488 4 0.83 17 23,600 11,514,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,345 1,380 35 2.60 18 11,600 15,882,000 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 3 300 15,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 206 196 -10 -4.85 11 13,800 2,708,400 2 139 BTPN Bank BTPN Tbk. 2,300 2,380 80 3.48 182 223,400 527,895,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,890 4,400 510 13.11 9,165 24,471,400 104,693,811,000 1 141 BUDI Budi Starch & Sweetener Tbk. 97 96 -1 -1.03 56 523,600 50,432,600 1 142 BUKK Bukaka Teknik Utama Tbk. 705 720 15 2.13 6 2,000 1,440,000 2 143 BULL Buana Lintas Lautan Tbk. 326 326 0 0.00 3,964 217,977,100 71,469,446,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 349 43,973,600 2,198,680,100 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 2 3.77 11 23,700 1,251,100 2 146 BVIC Bank Victoria International Tbk. 103 103 0 0.00 315 2,048,400 211,545,500 1 147 BWPT Eagle High Plantations Tbk. 102 101 -1 -0.98 1,655 49,900,200 5,068,693,400 1 148 BYAN Bayan Resources Tbk. 13,600 13,750 150 1.10 4 1,500 20,650,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 54 52 -2 -3.70 251 2,986,700 155,938,100 2 150 CAMP Campina Ice Cream Industry Tbk. 260 260 0 0.00 192 591,800 154,270,400 1 151 CANI Capitol Nusantara Indonesia Tbk. 106 111 5 4.72 2 500 53,500 2 152 CARE Metro Healthcare Indonesia Tbk. 362 358 -4 -1.10 1,785 207,340,100 74,954,264,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 5,500 275,000 1 154 CASA Capital Financial Indonesia Tbk. 390 394 4 1.03 133 18,582,400 7,273,884,400 2 155 CASH Cashlez Worldwide Indonesia Tbk. 535 535 0 0.00 190 949,000 505,081,500 3 156 CASS Cardig Aero Services Tbk. 200 206 6 3.00 228 2,953,000 599,850,000 2 157 CBMF Cahaya Bintang Medan Tbk. 500 496 -4 -0.80 170 2,151,000 1,075,484,200 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 122 1,035,600 235,000,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,800 -5 -0.28 79 44,200 79,549,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 0 0.00 528 6,686,700 878,753,700 2 161 CFIN Clipan Finance Indonesia Tbk. 189 190 1 0.53 254 4,384,400 836,923,600 1 162 CINT Chitose Internasional Tbk. 246 246 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,470 2,350 -120 -4.86 1 400 940,000 2 164 CITY Natura City Developments Tbk. 96 93 -3 -3.12 15 5,600 514,700 1 165 CLAY Citra Putra Realty Tbk. 1,850 1,800 -50 -2.70 8 2,500 4,500,000 2 166 CLEO Sariguna Primatirta Tbk. 484 488 4 0.83 1,011 8,275,800 4,019,070,000 1 167 CLPI Colorpak Indonesia Tbk. 705 710 5 0.71 46 104,600 74,264,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 950 -55 -5.47 586 1,607,500 1,547,043,500 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. 228 228 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 2 1,500 1,387,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,675 275 4.30 5,362 9,643,200 63,128,927,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 13 22,100 1,105,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 5 144,900 7,245,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 400 372 -28 -7.00 16 3,079,700 1,153,683,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 32 102,000 5,101,300 2 180 CSMI Cipta Selera Murni Tbk. 540 530 -10 -1.85 11 15,300 8,116,000 2 181 CSRA Cisadane Sawit Raya Tbk. 348 350 2 0.57 367 2,129,600 735,532,200 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 850 905 55 6.47 4,888 66,352,200 59,497,397,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 30 564,900 29,028,100 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 543 10,516,100 554,476,800 2 186 DART Duta Anggada Realty Tbk. 238 238 0 0.00 4 500 120,200 1 187 DAYA Duta Intidaya Tbk. 565 560 -5 -0.88 3 300 168,000 2 188 DEAL Dewata Freightinternational Tbk. 146 147 1 0.68 6,870 100,933,700 15,484,744,800 2 189 DEFI Danasupra Erapacific Tbk. 1,645 1,645 0 0.00 10 10,500 17,307,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 5 9,800 490,000 1 191 DFAM Dafam Property Indonesia Tbk. 284 266 -18 -6.34 81 246,100 65,691,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 12 3,200 160,000 1 193 DIGI Arkadia Digital Media Tbk. 1,935 1,935 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 155 160 5 3.23 1,099 33,417,700 5,261,328,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,230 0 0.00 0 0 0 2 196 DKFT Central Omega Resources Tbk. 188 186 -2 -1.06 15,982 290,638,700 55,565,121,900 2 197 DLTA Delta Djakarta Tbk. 4,060 4,090 30 0.74 95 98,900 405,038,000 1 198 DMAS Puradelta Lestari Tbk. 228 236 8 3.51 5,220 123,347,800 28,699,645,000 1 199 DMMX Digital Mediatama Maxima Tbk. 174 175 1 0.57 1,117 9,816,900 1,770,189,500 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 60 99,600 88,649,500 1 201 DNAR Bank Oke Indonesia Tbk. 228 214 -14 -6.14 19 160,200 34,282,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,540 3,530 -10 -0.28 2 300 1,059,000 2 203 DOID Delta Dunia Makmur Tbk. 246 252 6 2.44 2,808 52,583,200 13,215,626,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 248 2 0.81 8 13,200 3,269,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 116 1,321,600 71,250,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 45 126,600 8,198,400 1 207 DSNG Dharma Satya Nusantara Tbk. 488 488 0 0.00 799 11,328,300 5,563,380,800 1 208 DSSA Dian Swastatika Sentosa Tbk 15,500 15,500 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 280 300 20 7.14 5,955 74,710,100 22,329,104,000 1 210 DUTI Duta Pertiwi Tbk 3,530 3,500 -30 -0.85 11 2,400 8,482,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,610 30 1.16 45 22,300 57,772,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 212 2 0.95 14 3,100 640,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 6 107,600 5,380,000 1 214 EAST Eastparc Hotel Tbk. 54 53 -1 -1.85 188 3,697,400 201,260,000 2 215 ECII Electronic City Indonesia Tbk. 620 620 0 0.00 12 31,600 19,564,500 2 216 EKAD Ekadharma International Tbk. 1,265 1,275 10 0.79 240 301,500 382,738,500 1 217 ELSA Elnusa Tbk. 220 234 14 6.36 5,149 98,204,600 22,760,511,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 198 -2 -1.00 1 30,000 5,940,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,600 9,700 100 1.04 65 384,900 3,714,210,000 1 221 ENRG Energi Mega Persada Tbk. 58 56 -2 -3.45 550 21,801,400 1,234,895,300 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 79 945,400 47,270,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 63 631,500 31,575,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 266 272 6 2.26 256 1,139,500 307,470,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,880 -10 -0.53 15 12,500 23,311,500 2 226 ERAA Erajaya Swasembada Tbk. 1,860 1,850 -10 -0.54 6,739 36,344,300 67,335,017,500 1 227 ERTX Eratex Djaja Tbk. 113 129 16 14.16 26 14,800 1,904,400 2 228 ESIP Sinergi Inti Plastindo Tbk. 88 88 0 0.00 823 11,265,300 978,268,600 2 229 ESSA Surya Esa Perkasa Tbk. 138 140 2 1.45 192 2,185,000 305,614,900 1 230 ESTA Esta Multi Usaha Tbk. 100 99 -1 -1.00 10 349,500 34,522,100 2 231 ESTI Ever Shine Tex Tbk. 54 56 2 3.70 81 1,116,100 60,633,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,130 2,190 60 2.82 8,648 62,591,600 136,783,820,000 1 234 FAST Fast Food Indonesia Tbk. 925 925 0 0.00 42 73,400 69,392,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 200 3.08 1 500 3,350,000 1 236 FILM MD Pictures Tbk. 202 204 2 0.99 902 4,102,700 842,549,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 274 266 -8 -2.92 1,477 10,798,700 2,906,211,800 2 239 FISH FKS Multi Agro Tbk. 2,550 2,800 250 9.80 8 1,000 2,771,000 2 240 FITT Hotel Fitra International Tbk. 55 60 5 9.09 45 125,300 7,289,300 2 241 FMII Fortune Mate Indonesia Tbk 354 354 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 101 101 0 0.00 177 1,305,300 131,106,600 2 243 FORU Fortune Indonesia Tbk 87 81 -6 -6.90 9 10,300 834,300 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 118 119 1 0.85 215 1,944,100 230,773,300 2 246 FREN Smartfren Telecom Tbk. 63 63 0 0.00 6,897 444,987,300 27,961,457,000 1 247 FUJI Fuji Finance Indonesia Tbk. 117 120 3 2.56 12 201,200 23,223,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 5 100,000 5,000,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 74 74 0 0.00 607 10,026,900 750,283,600 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,405 0 0.00 2 7,100 9,975,500 1 251 GEMA Gema Grahasarana Tbk. 316 338 22 6.96 8 30,900 10,424,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,400 42,400 1,000 2.42 5,230 3,084,100 130,848,920,000 1 254 GGRP Gunung Raja Paksi Tbk. 340 340 0 0.00 0 0 0 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,850 250 15.62 5 2,700 4,345,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 258 300 42 16.28 22,780 595,315,400 170,064,350,600 1 257 GJTL Gajah Tunggal Tbk. 488 500 12 2.46 1,875 20,294,900 10,209,765,700 1 258 GLOB Global Teleshop Tbk. 128 126 -2 -1.56 16 18,300 2,253,700 2 259 GLVA Galva Technologies Tbk. 322 332 10 3.11 9 13,000 4,282,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 87 7 8.75 1,694 62,410,100 5,288,817,200 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. 222 216 -6 -2.70 5 3,100 675,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,235 0 0.00 202 297,800 367,907,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 49 620,900 31,045,200 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 88 92 4 4.55 4 3,100 284,100 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 97 100 3 3.09 75 405,800 39,947,300 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 6 11,800 590,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 338 336 -2 -0.59 8 15,700 5,282,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,250 3,290 40 1.23 326 169,600 557,826,000 1 276 HELI Jaya Trishindo Tbk. 216 206 -10 -4.63 25 122,400 26,406,400 2 277 HERO Hero Supermarket Tbk. 825 805 -20 -2.42 32 183,800 147,305,500 1 278 HEXA Hexindo Adiperkasa Tbk. 2,970 2,970 0 0.00 347 331,200 981,893,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 438 410 -28 -6.39 2 200 84,000 1 280 HKMU HK Metals Utama Tbk. 72 73 1 1.39 606 18,387,400 1,335,524,600 1 281 HMSP H.M. Sampoerna Tbk. 1,430 1,505 75 5.24 16,718 157,688,700 234,762,427,500 1 282 HOKI Buyung Poetra Sembada Tbk. 850 880 30 3.53 2,938 46,901,000 41,901,466,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 990 1,000 10 1.01 15 1,100,500 1,107,712,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 4 410,100 20,505,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 26 280,900 14,045,000 2 287 HRTA Hartadinata Abadi Tbk. 198 197 -1 -0.51 434 4,277,600 836,359,600 1 288 HRUM Harum Energy Tbk. 2,200 2,290 90 4.09 2,550 7,487,700 17,085,582,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 2,000 100,000 2 290 IBFN Intan Baruprana Finance Tbk. 308 290 -18 -5.84 3 1,500 435,000 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. 9,750 9,675 -75 -0.77 16,721 21,280,100 206,385,997,500 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 24 82,200 4,508,000 2 294 IDPR Indonesia Pondasi Raya Tbk. 183 182 -1 -0.55 14 24,200 4,421,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 126 126 0 0.00 125 719,700 90,703,500 1 296 IFSH Ifishdeco Tbk. 400 390 -10 -2.50 15 6,200 2,408,200 2 297 IGAR Champion Pacific Indonesia Tbk. 330 334 4 1.21 54 145,800 49,060,200 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 52 50 -2 -3.85 1,195 40,389,400 2,026,991,200 1 300 IKAN Era Mandiri Cemerlang Tbk. 171 171 0 0.00 508 18,577,700 3,165,829,700 2 301 IKBI Sumi Indo Kabel Tbk. 212 220 8 3.77 14 12,400 2,748,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 710 735 25 3.52 1,960 18,101,200 13,214,909,000 1 303 IMJS Indomobil Multi Jasa Tbk. 228 234 6 2.63 395 5,924,700 1,392,714,200 1 304 IMPC Impack Pratama Industri Tbk. 1,365 1,400 35 2.56 138 1,041,800 1,451,074,500 2 305 INAF Indofarma Tbk. 3,180 3,280 100 3.14 5,991 13,645,900 46,217,473,000 1 306 INAI Indal Aluminium Industry Tbk. 326 324 -2 -0.61 9 12,300 3,986,600 2 307 INCF Indo Komoditi Korpora Tbk. 57 60 3 5.26 109 2,152,800 123,973,000 2 308 INCI Intanwijaya Internasional Tbk 830 850 20 2.41 762 1,341,900 1,167,218,000 1 309 INCO Vale Indonesia Tbk. 4,550 4,520 -30 -0.66 7,075 21,426,700 97,302,950,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,200 7,150 -50 -0.69 5,365 16,395,800 117,741,002,500 1 311 INDO Royalindo Investa Wijaya Tbk. 117 111 -6 -5.13 65 145,300 16,399,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,130 2,130 0 0.00 14 12,200 25,989,000 1 313 INDS Indospring Tbk. 1,925 1,925 0 0.00 30 34,700 66,809,000 1 314 INDX Tanah Laut Tbk 50 51 1 2.00 11 10,400 525,100 2 315 INDY Indika Energy Tbk. 970 975 5 0.52 1,644 10,364,800 10,131,268,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,575 -100 -1.03 3,139 4,649,500 44,762,717,500 1 317 INOV Inocycle Technology Group Tbk. 152 151 -1 -0.66 38 119,500 17,768,300 2 318 INPC Bank Artha Graha Internasional Tbk. 72 74 2 2.78 728 10,539,000 760,354,600 1 319 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 1 500 380,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,490 1,485 -5 -0.34 281 769,100 1,141,161,500 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 232 222 -10 -4.31 14 11,100 2,505,800 2 323 INTD Inter Delta Tbk 130 130 0 0.00 7 700 92,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 13,175 14,100 925 7.02 5,800 7,350,700 103,009,320,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 388 402 14 3.61 1,021 6,965,400 2,777,771,200 2 326 IPCM Jasa Armada Indonesia Tbk. 230 228 -2 -0.87 170 562,300 128,839,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 85 -1 -1.16 428 5,994,300 508,056,200 1 328 IPTV MNC Vision Networks Tbk. 298 306 8 2.68 1,810 13,396,600 4,019,637,000 1 329 IRRA Itama Ranoraya Tbk. 865 865 0 0.00 3,131 12,669,900 10,970,926,500 2 330 ISAT Indosat Tbk. 2,110 2,090 -20 -0.95 1,544 4,388,100 9,280,155,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 1 0.80 444 8,062,600 1,022,577,900 1 332 ITIC Indonesian Tobacco Tbk. 805 810 5 0.62 369 1,494,000 1,220,653,000 2 333 ITMA Sumber Energi Andalan Tbk. 474 500 26 5.49 26 415,800 207,795,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,575 8,450 -125 -1.46 4,719 5,287,900 44,436,737,500 1 335 JAST Jasnita Telekomindo Tbk. 100 102 2 2.00 3,065 45,835,900 4,717,745,800 2 336 JAWA Jaya Agra Wattie Tbk. 91 92 1 1.10 49 103,000 9,332,400 1 337 JAYA Armada Berjaya Trans Tbk. 106 113 7 6.60 7,158 13,832,800 1,553,987,200 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. 418 440 22 5.26 9 60,900 25,581,400 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 7 50,300 17,099,600 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. 138 141 3 2.17 24 114,700 15,506,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,200 55 4.80 7,908 79,439,800 94,483,998,000 1 345 JRPT Jaya Real Property Tbk. 416 442 26 6.25 1,337 15,657,100 6,847,909,200 1 346 JSKY Sky Energy Indonesia Tbk. 222 220 -2 -0.90 2,381 20,403,700 4,462,860,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,940 4,180 240 6.09 8,497 36,376,600 148,964,409,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 2 5,600 5,152,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 905 915 10 1.10 94 2,940,300 2,684,279,000 2 350 KAEF Kimia Farma Tbk. 3,190 3,260 70 2.19 18,377 61,448,200 208,115,669,000 1 351 KARW ICTSI Jasa Prima Tbk. 72 68 -4 -5.56 152 1,160,800 79,737,200 2 352 KAYU Darmi Bersaudara Tbk. 58 55 -3 -5.17 242 3,355,300 189,626,100 2 353 KBAG Karya Bersama Anugerah Tbk. 50 52 2 4.00 5,795 216,491,500 10,958,408,700 2 354 KBLI KMI Wire & Cable Tbk. 318 318 0 0.00 515 5,784,700 1,850,050,600 1 355 KBLM Kabelindo Murni Tbk. 195 196 1 0.51 41 207,200 40,413,700 2 356 KBLV First Media Tbk. 380 390 10 2.63 3 600 229,800 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 750 780 30 4.00 14 13,400 10,402,500 2 359 KEEN Kencana Energi Lestari Tbk. 294 292 -2 -0.68 177 2,645,700 781,094,800 1 360 KEJU Mulia Boga Raya Tbk. 1,155 1,165 10 0.87 168 534,500 618,657,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 53 50 -3 -5.66 71 662,300 33,557,100 2 362 KICI Kedaung Indah Can Tbk 179 171 -8 -4.47 1 100 17,100 1 363 KIJA Kawasan Industri Jababeka Tbk. 198 198 0 0.00 925 13,684,200 2,705,977,000 1 364 KINO Kino Indonesia Tbk. 2,960 2,950 -10 -0.34 184 1,657,700 4,894,519,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 155 155 0 0.00 20 13,500 2,095,100 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 200 0 0.00 13 24,600 4,871,700 1 368 KLBF Kalbe Farma Tbk. 1,480 1,495 15 1.01 9,260 62,694,100 94,555,715,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 575 0 0.00 40 97,200 54,906,000 2 370 KMTR Kirana Megatara Tbk. 338 338 0 0.00 5 500 168,800 2 371 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 62 295,600 30,309,500 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 3 1,200 120,000 2 373 KONI Perdana Bangun Pusaka Tbk 350 350 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 436 422 -14 -3.21 7 2,700 1,145,000 2 375 KOTA DMS Propertindo Tbk. 238 238 0 0.00 82 793,800 186,777,600 1 376 KPAL Steadfast Marine Tbk. 52 51 -1 -1.92 144 3,762,700 198,250,700 1 377 KPAS Cottonindo Ariesta Tbk. 69 65 -4 -5.80 385 4,809,700 316,708,400 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 111 1,567,600 162,465,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 384 388 4 1.04 5,101 65,164,500 25,277,520,200 1 381 KREN Kresna Graha Investama Tbk. 88 88 0 0.00 675 13,649,400 1,200,915,000 1 382 LAND Trimitra Propertindo Tbk. 168 168 0 0.00 12 11,700 1,965,600 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. 330 366 36 10.91 12 33,000 11,071,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 51,400 2,570,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 6 1,400 7,000,000 1 388 LINK Link Net Tbk. 2,120 2,150 30 1.42 1,578 6,529,700 13,896,004,000 1 389 LION Lion Metal Works Tbk. 228 236 8 3.51 2 400 92,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 1,100 55,000 2 391 LMPI Langgeng Makmur Industri Tbk. 81 79 -2 -2.47 11 94,100 7,209,900 2 392 LMSH Lionmesh Prima Tbk. 328 326 -2 -0.61 2 200 65,400 2 393 LPCK Lippo Cikarang Tbk 940 940 0 0.00 479 2,405,200 2,234,065,000 1 394 LPGI Lippo General Insurance Tbk. 3,200 3,200 0 0.00 11 29,100 93,120,000 1 395 LPIN Multi Prima Sejahtera Tbk 226 224 -2 -0.88 6 800 178,200 2 396 LPKR Lippo Karawaci Tbk. 138 136 -2 -1.45 2,867 208,408,900 28,289,379,300 1 397 LPLI Star Pacific Tbk 85 87 2 2.35 3 400 35,300 2 398 LPPF Matahari Department Store Tbk. 860 915 55 6.40 11,060 91,086,200 82,383,193,000 1 399 LPPS Lenox Pasifik Investama Tbk. 79 81 2 2.53 13 48,100 3,826,300 2 400 LRNA Eka Sari Lorena Transport Tbk. 135 150 15 11.11 53 183,200 26,532,800 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,010 10 1.00 2,506 29,546,900 29,908,290,500 1 402 LTLS Lautan Luas Tbk. 434 436 2 0.46 34 199,800 86,375,800 1 403 LUCK Sentral Mitra Informatika Tbk. 162 162 0 0.00 221 1,741,100 280,524,800 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 8 289,100 14,455,000 2 406 MAIN Malindo Feedmill Tbk. 580 600 20 3.45 1,956 18,922,900 11,275,611,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 9 320,200 16,010,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,250 240 11.94 862 5,822,600 13,022,938,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 0 0.00 9 79,200 100,189,500 2 411 MAPI Mitra Adiperkasa Tbk. 700 735 35 5.00 4,255 98,318,000 72,315,437,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 200 10,000 2 413 MARK Mark Dynamics Indonesia Tbk. 855 820 -35 -4.09 569 3,343,000 2,750,986,000 1 414 MASA Multistrada Arah Sarana Tbk. 585 635 50 8.55 2 3,100 1,970,500 1 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 7 4,300 34,450,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 20 0.89 133 151,900 341,375,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 378 384 6 1.59 130 413,300 158,275,800 1 418 MBTO Martina Berto Tbk. 81 84 3 3.70 20 14,700 1,243,100 1 419 MCAS M Cash Integrasi Tbk. 2,060 2,030 -30 -1.46 537 989,900 2,023,290,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 119 2 1.71 445 9,422,700 1,134,195,300 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,965 1,850 -115 -5.85 21,737 183,285,700 341,226,757,000 2 423 MDKI Emdeki Utama Tbk. 153 153 0 0.00 235 6,431,100 965,293,400 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 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 382 394 12 3.14 7,583 154,553,700 61,074,660,400 1 427 MEGA Bank Mega Tbk. 6,950 7,325 375 5.40 10 4,600 33,602,500 1 428 MERK Merck Tbk. 3,080 3,090 10 0.32 40 58,800 182,484,000 2 429 META Nusantara Infrastructure Tbk. 107 108 1 0.93 124 3,918,100 421,625,200 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,115 -5 -0.45 5 23,900 26,668,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 525 0 0.00 22 30,600 16,026,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 785 780 -5 -0.64 361 2,743,800 2,176,598,000 1 434 MICE Multi Indocitra Tbk. 294 294 0 0.00 18 41,100 11,874,200 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 2,420 -80 -3.20 6,336 30,784,900 74,638,818,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 1,100 55,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 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 1 100 5,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 0 0.00 0 0 0 2 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,525 225 2.42 118 50,900 481,770,000 1 443 MLIA Mulia Industrindo Tbk 494 482 -12 -2.43 315 5,314,500 2,615,365,200 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 114 17,644,800 882,521,000 1 445 MLPT Multipolar Technology Tbk. 590 590 0 0.00 72 135,600 79,793,500 1 446 MMLP Mega Manunggal Property Tbk. 268 270 2 0.75 142 3,658,800 985,996,600 2 447 MNCN Media Nusantara Citra Tbk. 860 890 30 3.49 6,036 107,018,200 94,712,957,500 1 448 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 372 378 6 1.61 1,019 8,918,800 3,364,861,600 1 450 MPOW Megapower Makmur Tbk. 66 66 0 0.00 50 427,400 28,197,900 2 451 MPPA Matahari Putra Prima Tbk. 88 92 4 4.55 556 6,684,200 620,060,000 1 452 MPRO Maha Properti Indonesia Tbk. 1,400 1,350 -50 -3.57 5 6,800 9,446,500 2 453 MRAT Mustika Ratu Tbk. 134 134 0 0.00 19 7,100 945,100 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 53 280,900 83,654,600 2 456 MSKY MNC Sky Vision Tbk. 730 700 -30 -4.11 41 63,900 44,769,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,640 35 2.18 735 2,681,200 4,392,621,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 418 416 -2 -0.48 8 8,900 3,702,600 1 460 MTPS Meta Epsi Tbk. 300 282 -18 -6.00 26 14,600 4,277,600 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. 61 61 0 0.00 48 284,500 17,365,700 2 464 MYOH Samindo Resources Tbk. 1,145 1,170 25 2.18 15 21,400 25,006,500 1 465 MYOR Mayora Indah Tbk. 2,400 2,400 0 0.00 1,184 4,202,800 10,049,209,000 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 9 13,600 683,400 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 535 550 15 2.80 3,601 217,626,400 117,113,424,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 137 138 1 0.73 5 2,800 393,900 2 472 NFCX NFC Indonesia Tbk. 1,815 1,690 -125 -6.89 4 1,000 1,690,000 2 473 NICK Charnic Capital Tbk. 304 310 6 1.97 1 100 31,000 2 474 NIKL Pelat Timah Nusantara Tbk. 820 805 -15 -1.83 1,569 4,880,400 4,000,412,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 149 150 1 0.67 1 15,000 2,250,000 2 477 NISP Bank OCBC NISP Tbk. 725 730 5 0.69 100 533,400 387,688,000 1 478 NOBU Bank Nationalnobu Tbk. 905 880 -25 -2.76 124 115,700 99,180,500 1 479 NRCA Nusa Raya Cipta Tbk. 308 310 2 0.65 73 334,500 103,250,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 174 162 -12 -6.90 56 118,700 19,295,200 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. 102 101 -1 -0.98 552 6,627,400 678,757,200 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 163 163 0 0.00 262 2,871,200 472,404,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 2,200 110,000 1 488 PALM Provident Agro Tbk. 312 316 4 1.28 280 1,177,300 368,823,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 98 102 4 4.08 495 6,540,500 653,016,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 106 107 1 0.94 18 39,000 4,160,200 2 491 PANR Panorama Sentrawisata Tbk. 91 98 7 7.69 1,189 9,661,700 944,521,200 1 492 PANS Panin Sekuritas Tbk. 805 815 10 1.24 108 455,500 370,639,000 1 493 PBID Panca Budi Idaman Tbk. 1,095 1,105 10 0.91 109 150,300 164,726,500 1 494 PBRX Pan Brothers Tbk. 248 244 -4 -1.61 195 2,562,500 629,800,600 1 495 PBSA Paramita Bangun Sarana Tbk. 680 680 0 0.00 2 200 136,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 448 420 -28 -6.25 21 30,300 13,038,800 2 497 PDES Destinasi Tirta Nusantara Tbk 226 232 6 2.65 17 8,000 1,889,600 2 498 PEGE Panca Global Kapital Tbk. 116 117 1 0.86 9 5,100 562,900 2 499 PEHA Phapros Tbk. 1,520 1,600 80 5.26 455 853,400 1,400,698,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,125 1,175 50 4.44 14,613 239,757,500 279,558,508,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 33 -1 -2.94 23 44,700 1,485,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 256 246 -10 -3.91 6 1,800 443,200 2 503 PGUN Pradiksi Gunatama Tbk. 232 220 -12 -5.17 1 3,000 660,000 1 504 PICO Pelangi Indah Canindo Tbk 141 140 -1 -0.71 448 448,000 62,701,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 505 530 25 4.95 93 350,200 180,877,500 1 506 PKPK Perdana Karya Perkasa Tbk 52 50 -2 -3.85 37 561,100 28,318,400 2 507 PLAN Planet Properindo Jaya Tbk. 174 172 -2 -1.15 901 8,922,100 1,570,071,100 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 4 600 1,500,000 1 510 PMJS Putra Mandiri Jembar Tbk. 122 120 -2 -1.64 12 26,700 3,204,000 2 511 PNBN Bank Pan Indonesia Tbk 815 840 25 3.07 1,317 21,586,100 17,943,232,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 68 64 -4 -5.88 675 8,128,100 520,320,400 1 513 PNGO Pinago Utama Tbk. 615 585 -30 -4.88 9 20,800 12,256,000 2 514 PNIN Paninvest Tbk. 705 710 5 0.71 110 1,759,000 1,228,692,000 1 515 PNLF Panin Financial Tbk. 202 208 6 2.97 1,173 44,848,300 9,193,519,400 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 53 54 1 1.89 13 31,700 1,710,600 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 995 -5 -0.50 16 3,500 3,465,000 2 519 POLL Pollux Properti Indonesia Tbk. 4,710 4,430 -280 -5.94 391 107,000 478,292,000 1 520 POLU Golden Flower Tbk. 840 785 -55 -6.55 23 30,300 24,488,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 6 20,100 1,005,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 470 468 -2 -0.43 1 200 93,600 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 300 15,000 2 525 POWR Cikarang Listrindo Tbk. 620 625 5 0.81 860 13,162,200 8,230,982,000 2 526 PPGL Prima Globalindo Logistik Tbk. 306 298 -8 -2.61 1,203 6,510,500 2,010,416,200 3 527 PPRE PP Presisi Tbk. 186 202 16 8.60 5,170 106,184,900 21,112,205,300 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 9,184 673,517,100 34,583,787,200 1 529 PRAS Prima Alloy Steel Universal Tbk. 113 121 8 7.08 6 9,400 1,059,900 1 530 PRDA Prodia Widyahusada Tbk. 3,140 3,210 70 2.23 138 639,600 2,054,828,000 1 531 PRIM Royal Prima Tbk. 232 232 0 0.00 2 200 46,400 2 532 PSAB J Resources Asia Pasifik Tbk. 224 212 -12 -5.36 3,540 77,432,000 16,547,454,000 2 533 PSDN Prasidha Aneka Niaga Tbk 109 112 3 2.75 35 591,400 66,245,900 2 534 PSGO Palma Serasih Tbk. 99 101 2 2.02 47 889,700 91,385,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 300 15,000 2 536 PSSI Pelita Samudera Shipping Tbk. 169 169 0 0.00 33 182,800 30,878,200 1 537 PTBA Bukit Asam Tbk. 2,010 2,020 10 0.50 5,690 20,916,700 42,384,950,000 1 538 PTIS Indo Straits Tbk. 156 160 4 2.56 22 15,400 2,435,700 1 539 PTPP PP (Persero) Tbk. 960 1,005 45 4.69 9,631 131,766,200 131,003,099,000 1 540 PTPW Pratama Widya Tbk. 1,225 1,215 -10 -0.82 22 26,800 32,743,500 2 541 PTRO Petrosea Tbk. 1,710 1,730 20 1.17 570 1,012,700 1,754,051,500 1 542 PTSN Sat Nusapersada Tbk 252 236 -16 -6.35 3,487 50,114,400 12,377,640,400 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. 131 133 2 1.53 7,911 258,284,400 34,437,048,700 2 546 PURE Trinitan Metals and Minerals Tbk. 268 266 -2 -0.75 849 6,241,500 1,668,142,800 1 547 PURI Puri Global Sukses Tbk. 318 298 -20 -6.29 18 19,400 5,881,800 2 548 PWON Pakuwon Jati Tbk. 430 464 34 7.91 15,038 520,078,900 238,502,586,400 1 549 PYFA Pyridam Farma Tbk 875 910 35 4.00 3,057 9,895,700 9,448,293,500 2 550 PZZA Sarimelati Kencana Tbk. 615 625 10 1.63 400 1,699,500 1,071,614,000 1 551 RAJA Rukun Raharja Tbk. 134 135 1 0.75 1,408 24,742,900 3,408,051,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 605 30 5.22 5,596 61,403,400 38,030,389,000 1 553 RANC Supra Boga Lestari Tbk. 404 404 0 0.00 123 616,400 249,108,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 18 87,300 4,365,000 1 555 RDTX Roda Vivatex Tbk 5,600 5,450 -150 -2.68 15 9,700 53,067,500 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 37 67,500 3,375,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 298 300 2 0.67 4 500 150,000 1 558 RICY Ricky Putra Globalindo Tbk 95 95 0 0.00 6 1,200 113,100 1 559 RIGS Rig Tenders Indonesia Tbk. 232 232 0 0.00 33 345,100 80,100,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 446 450 4 0.90 138 407,600 182,298,400 2 562 RMBA Bentoel Internasional Investama Tbk. 366 368 2 0.55 29 54,600 20,148,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,015 980 -35 -3.45 12 6,100 6,350,500 2 564 RODA Pikko Land Development Tbk. 55 54 -1 -1.82 40 271,300 14,506,600 2 565 RONY Aesler Grup Internasional Tbk. 426 398 -28 -6.57 102 204,300 83,303,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 15 1.15 129 1,321,400 1,729,958,500 1 567 RUIS Radiant Utama Interinsco Tbk. 312 326 14 4.49 38 141,500 45,556,200 2 568 SAFE Steady Safe Tbk 200 195 -5 -2.50 172 248,800 48,395,400 2 569 SAME Sarana Meditama Metropolitan Tbk. 169 168 -1 -0.59 2,321 106,521,800 18,206,595,700 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 388 390 2 0.52 5 1,400 544,800 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 3 5,200 260,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 83 82 -1 -1.20 295 3,277,500 269,813,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,925 9,800 -125 -1.26 21 6,000 58,865,000 1 575 SCMA Surya Citra Media Tbk. 1,490 1,525 35 2.35 2,412 20,904,000 31,917,065,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 234 -4 -1.68 7 28,600 6,692,600 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 10 1,000 50,000 2 579 SDPC Millennium Pharmacon International Tbk. 103 102 -1 -0.97 26 43,400 4,472,700 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 5 0.65 11 7,500 5,755,000 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,030 10 0.98 84 557,300 571,468,000 2 582 SGER Sumber Global Energy Tbk. 505 515 10 1.98 888 5,138,300 2,682,005,500 2 583 SGRO Sampoerna Agro Tbk. 1,425 1,425 0 0.00 198 983,800 1,403,255,500 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. 610 600 -10 -1.64 98 386,700 231,027,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 840 845 5 0.60 4,759 23,042,600 19,480,364,000 1 587 SILO Siloam International Hospitals Tbk. 4,970 5,000 30 0.60 115 176,800 888,285,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 334 336 2 0.60 758 10,469,900 3,520,433,800 1 590 SINI Singaraja Putra Tbk. 396 370 -26 -6.57 32 22,400 8,568,400 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,150 15 1.32 7 10,000 11,485,000 2 592 SKBM Sekar Bumi Tbk. 360 390 30 8.33 16 3,400 1,245,000 2 593 SKLT Sekar Laut Tbk. 1,460 1,460 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 540 550 10 1.85 14 84,900 47,522,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,870 30 0.62 51 71,400 347,793,000 2 597 SMAR Smart Tbk. 3,000 2,990 -10 -0.33 11 2,900 8,670,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 515 520 5 0.97 2,083 18,771,300 9,778,834,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,090 10 0.93 28 46,000 49,801,000 1 600 SMDM Suryamas Dutamakmur Tbk. 107 102 -5 -4.67 7 3,000 311,300 2 601 SMDR Samudera Indonesia Tbk. 276 278 2 0.72 540 3,060,100 847,217,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 10,225 10,600 375 3.67 4,199 17,294,600 182,780,522,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 188 189 1 0.53 341 1,049,700 196,658,000 1 604 SMMA Sinarmas Multiartha Tbk. 15,275 15,175 -100 -0.65 3 300 4,572,500 1 605 SMMT Golden Eagle Energy Tbk. 82 82 0 0.00 12 18,500 1,529,400 2 606 SMRA Summarecon Agung Tbk. 735 760 25 3.40 6,111 70,216,500 53,052,859,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,425 1,380 -45 -3.16 944 1,374,400 1,953,837,000 1 609 SOCI Soechi Lines Tbk. 122 123 1 0.82 817 12,929,300 1,600,675,500 1 610 SOFA Boston Furniture Industries Tbk. 104 109 5 4.81 12 115,500 11,665,400 3 611 SOHO Soho Global Health Tbk. 5,800 5,725 -75 -1.29 56 25,900 150,070,000 1 612 SONA Sona Topas Tourism Industry Tbk. 6,500 6,550 50 0.77 21 19,100 124,012,500 1 613 SOSS Shield On Service Tbk. 418 414 -4 -0.96 26 10,600 4,286,600 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 10 15,400 4,496,800 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 211 2,434,800 970,052,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 214 216 2 0.93 697 18,282,000 3,827,243,200 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 138 1 0.73 65 405,100 55,715,000 1 619 SRIL Sri Rejeki Isman Tbk. 218 220 2 0.92 2,023 37,513,900 8,255,296,400 1 620 SRSN Indo Acidatama Tbk 59 59 0 0.00 396 10,647,500 630,027,600 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,340 -60 -1.76 433 1,341,700 4,547,533,000 2 622 SSIA Surya Semesta Internusa Tbk. 520 525 5 0.96 2,368 50,358,200 26,463,285,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 850 875 25 2.94 363 717,400 612,717,500 1 624 SSTM Sunson Textile Manufacture Tbk 580 575 -5 -0.86 23 41,400 23,018,000 2 625 STAR Buana Artha Anugerah Tbk. 118 116 -2 -1.69 41 67,100 7,426,800 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 0.00 146 308,700 910,473,000 2 631 SWAT Sriwahana Adityakarta Tbk. 107 110 3 2.80 39 103,200 11,429,700 2 632 TALF Tunas Alfin Tbk. 290 290 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 212 204 -8 -3.77 321 2,629,200 552,990,200 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 189 4,161,600 209,926,100 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 5 7,100 355,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,515 1,430 -85 -5.61 7,010 43,131,500 62,267,523,500 1 638 TBLA Tunas Baru Lampung Tbk. 775 775 0 0.00 527 2,727,700 2,126,648,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 730 735 5 0.68 15 23,900 17,437,000 2 640 TCID Mandom Indonesia Tbk. 6,400 6,400 0 0.00 31 18,000 115,190,000 1 641 TCPI Transcoal Pacific Tbk. 6,575 6,775 200 3.04 6,474 7,106,400 47,310,902,500 2 642 TDPM Tridomain Performance Materials Tbk. 119 121 2 1.68 701 8,255,600 1,011,067,400 1 643 TEBE Dana Brata Luhur Tbk. 990 930 -60 -6.06 4 700 662,500 2 644 TECH Indosterling Technomedia Tbk. 142 136 -6 -4.23 269 2,232,500 304,684,900 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 156 148 -8 -5.13 17 33,500 5,018,800 2 647 TFCO Tifico Fiber Indonesia Tbk. 454 426 -28 -6.17 7 1,800 810,600 2 648 TGKA Tigaraksa Satria Tbk. 9,000 8,800 -200 -2.22 5 2,000 17,770,000 2 649 TGRA Terregra Asia Energy Tbk. 98 97 -1 -1.02 686 9,306,100 903,476,000 1 650 TIFA KDB Tifa Finance Tbk. 418 408 -10 -2.39 121 89,900 38,329,200 2 651 TINS Timah Tbk. 930 910 -20 -2.15 7,299 76,464,600 70,205,315,000 1 652 TIRA Tira Austenite Tbk 270 268 -2 -0.74 20 8,600 2,217,600 2 653 TIRT Tirta Mahakam Resources Tbk 54 51 -3 -5.56 6 4,200 215,400 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,750 -75 -1.10 3,506 8,189,500 55,708,230,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,880 2,860 -20 -0.69 27,057 195,337,300 564,583,344,000 1 656 TMAS Temas Tbk. 116 117 1 0.86 144 2,103,500 246,501,400 1 657 TMPO Tempo Intimedia Tbk. 154 151 -3 -1.95 1,064 3,144,400 535,880,300 2 658 TNCA Trimuda Nuansa Citra Tbk. 312 318 6 1.92 70 121,300 38,569,000 2 659 TOBA TBS Energi Utama Tbk. 390 388 -2 -0.51 16 185,300 71,996,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 45,200 2,260,000 1 661 TOTL Total Bangun Persada Tbk. 298 306 8 2.68 716 5,213,100 1,579,899,000 1 662 TOTO Surya Toto Indonesia Tbk. 212 212 0 0.00 34 230,200 48,989,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,005 -25 -2.43 26,416 328,384,000 334,155,490,500 1 664 TOYS Sunindo Adipersada Tbk. 525 535 10 1.90 500 2,070,900 1,094,389,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,300 8,325 25 0.30 644 2,663,300 22,241,155,000 2 666 TPMA Trans Power Marine Tbk. 298 304 6 2.01 10 25,300 7,648,600 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. 109 114 5 4.59 6 900 102,600 1 670 TRIN Perintis Triniti Properti Tbk. 370 374 4 1.08 4,172 26,039,800 9,502,932,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 214 214 0 0.00 3 3,200 654,800 2 673 TRJA Transkon Jaya Tbk. 151 151 0 0.00 58 407,300 61,097,100 2 674 TRST Trias Sentosa Tbk. 388 390 2 0.52 6 21,000 8,210,000 1 675 TRUK Guna Timur Raya Tbk. 144 142 -2 -1.39 197 1,179,900 166,867,600 2 676 TRUS Trust Finance Indonesia Tbk 350 340 -10 -2.86 5 700 240,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,315 55 4.37 375 830,000 1,073,167,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,440 105 7.87 59 138,900 187,474,500 2 679 TURI Tunas Ridean Tbk. 1,230 1,230 0 0.00 0 0 0 1 680 UANG Pakuan Tbk. 216 226 10 4.63 60 305,500 69,387,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,735 1,700 -35 -2.02 163 93,800 160,098,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,680 0 0.00 1,122 1,922,800 3,255,451,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,900 80 2.09 2 500 1,950,000 1 684 UNIT Nusantara Inti Corpora Tbk 144 142 -2 -1.39 4 1,000 147,800 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 77 0 0.00 50 813,000 62,908,000 1 686 UNTR United Tractors Tbk. 20,875 20,650 -225 -1.08 7,801 6,850,500 141,854,817,500 1 687 UNVR Unilever Indonesia Tbk. 7,950 7,800 -150 -1.89 13,375 25,530,300 200,578,215,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,385 1,385 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 77 78 1 1.30 4 700 54,800 1 690 VINS Victoria Insurance Tbk. 93 93 0 0.00 6 600 54,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 692 VOKS Voksel Electric Tbk. 197 198 1 0.51 10 42,600 8,435,200 1 693 VRNA Verena Multi Finance Tbk. 96 96 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 70 75 5 7.14 7 1,000 72,500 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 195 11 5.98 4,151 89,845,800 17,217,325,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 0 0.00 115 633,300 34,596,700 1 697 WICO Wicaksana Overseas International Tbk. 565 530 -35 -6.19 1 100 53,000 2 698 WIIM Wismilak Inti Makmur Tbk. 496 510 14 2.82 8,601 123,603,900 64,374,488,200 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,385 130 10.36 9,718 98,673,600 131,436,279,500 1 700 WINS Wintermar Offshore Marine Tbk. 99 97 -2 -2.02 16 1,340,700 131,099,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 238 230 -8 -3.36 104 917,400 214,731,600 1 702 WOOD Integra Indocabinet Tbk. 500 498 -2 -0.40 1,485 19,133,600 9,576,808,600 1 703 WOWS Ginting Jaya Energi Tbk. 63 62 -1 -1.59 877 19,825,100 1,226,488,500 2 704 WSBP Waskita Beton Precast Tbk. 165 174 9 5.45 8,702 317,909,500 54,711,108,800 1 705 WSKT Waskita Karya (Persero) Tbk. 790 880 90 11.39 23,649 414,122,000 349,559,213,500 1 706 WTON Wijaya Karya Beton Tbk. 258 272 14 5.43 3,266 71,381,700 19,204,322,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 118 231,400 11,570,000 2 708 YPAS Yanaprima Hastapersada Tbk 328 398 70 21.34 6 800 295,000 2 709 YULE Yulie Sekuritas Indonesia Tbk. 238 250 12 5.04 9 3,300 764,800 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 118 118 0 0.00 3,370 588,163,000 69,706,645,800 2 712 ZONE Mega Perintis Tbk. 398 402 4 1.01 32 201,600 80,151,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------