STOCK QUOTATION ------------------- DATE : Wednesday, 11 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. 10,775 10,750 -25 -0.23 2,394 3,286,800 35,719,177,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 27 226,300 11,315,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 805 765 -40 -4.97 10 3,400 2,659,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,700 1,715 15 0.88 5,287 14,034,200 23,954,743,000 1 6 ACST Acset Indonusa Tbk. 199 200 1 0.50 6,112 133,009,800 26,835,619,100 1 7 ADES Akasha Wira International Tbk. 1,225 1,225 0 0.00 80 159,100 195,106,000 2 8 ADHI Adhi Karya (Persero) Tbk. 670 685 15 2.24 5,819 82,319,500 56,449,848,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,800 50 0.65 157 100,700 784,245,000 1 10 ADMG Polychem Indonesia Tbk 144 143 -1 -0.69 162 1,230,000 176,750,700 1 11 ADRO Adaro Energy Tbk. 1,140 1,205 65 5.70 18,691 218,766,200 258,693,844,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 2 1,500 750,000 2 13 AGII Aneka Gas Industri Tbk. 780 775 -5 -0.64 297 438,500 341,582,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 396 16 4.21 14,183 199,047,600 79,055,538,600 1 15 AGRS Bank IBK Indonesia Tbk. 163 166 3 1.84 21 51,000 8,400,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 56 -2 -3.45 15 75,100 4,185,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 145 -10 -6.45 8 21,400 3,112,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 216 0 0.00 1,119 21,967,600 4,772,494,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 300 300 0 0.00 11 25,500 7,962,600 2 21 AKRA AKR Corporindo Tbk. 2,840 2,860 20 0.70 5,284 47,925,400 138,680,841,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 376 354 -22 -5.85 15 5,700 2,148,600 2 23 ALDO Alkindo Naratama Tbk. 416 428 12 2.88 6 1,400 596,800 2 24 ALKA Alakasa Industrindo Tbk 322 310 -12 -3.73 6 11,100 3,515,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 232 228 -4 -1.72 10 17,100 3,962,400 2 26 ALTO Tri Banyan Tirta Tbk. 340 330 -10 -2.94 11 11,400 3,760,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 210 210 0 0.00 31 107,700 22,450,800 2 28 AMAN Makmur Berkah Amanda Tbk. 272 278 6 2.21 51 578,300 158,586,200 1 29 AMAR Bank Amar Indonesia Tbk. 300 330 30 10.00 62 180,200 56,171,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,480 2,470 -10 -0.40 9 39,200 96,829,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 272 276 4 1.47 10 2,700 733,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,450 60 2.51 209 371,100 901,722,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 740 730 -10 -1.35 228 690,200 501,527,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 108 3,371,200 168,560,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 600 740 140 23.33 16 5,000 3,013,000 1 36 ANTM Aneka Tambang Tbk. 1,200 1,195 -5 -0.42 38,380 628,878,500 761,262,542,500 1 37 APEX Apexindo Pratama Duta Tbk. 160 167 7 4.38 29 34,900 5,324,200 2 38 APIC Pacific Strategic Financial Tbk. 905 910 5 0.55 1,581 10,424,700 9,441,249,500 2 39 APII Arita Prima Indonesia Tbk. 150 149 -1 -0.67 14 202,400 30,359,300 2 40 APLI Asiaplast Industries Tbk. 111 125 14 12.61 74 261,300 31,666,300 1 41 APLN Agung Podomoro Land Tbk. 116 116 0 0.00 2,871 84,927,600 10,028,853,400 1 42 ARGO Argo Pantes Tbk 1,685 2,030 345 20.47 38 28,800 55,200,000 2 43 ARII Atlas Resources Tbk. 540 540 0 0.00 26 22,000 11,516,000 2 44 ARKA Arkha Jayanti Persada Tbk. 72 74 2 2.78 1,399 6,681,300 479,767,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 545 535 -10 -1.83 268 1,315,600 703,126,000 1 47 ARTA Arthavest Tbk 308 308 0 0.00 1 100 30,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 400 20,000 1 49 ARTO Bank Jago Tbk. 2,930 2,900 -30 -1.02 32 91,200 264,945,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 5 34,600 10,727,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 915 900 -15 -1.64 10 3,500 3,148,000 1 52 ASGR Astra Graphia Tbk. 685 695 10 1.46 233 1,561,100 1,074,759,500 1 53 ASII Astra International Tbk. 5,750 6,000 250 4.35 12,749 56,581,600 336,971,950,000 1 54 ASJT Asuransi Jasa Tania Tbk. 116 117 1 0.86 3 600 70,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,065 -15 -1.39 24 15,200 16,341,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 94 92 -2 -2.13 98 2,032,800 191,076,800 2 57 ASRI Alam Sutera Realty Tbk. 167 164 -3 -1.80 5,522 159,144,500 26,407,304,200 1 58 ASRM Asuransi Ramayana Tbk. 1,780 1,780 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 520 515 -5 -0.96 877 8,509,800 4,453,443,500 1 60 ATIC Anabatic Technologies Tbk. 585 630 45 7.69 23 7,000 4,353,000 1 61 AUTO Astra Otoparts Tbk. 910 915 5 0.55 364 1,042,700 957,312,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 5 1,200 60,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 52 200,600 10,030,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 6 3,100 1,227,600 2 65 BAJA Saranacentral Bajatama Tbk. 106 107 1 0.94 1,218 12,113,600 1,322,972,100 2 66 BALI Bali Towerindo Sentra Tbk. 950 950 0 0.00 3 10,600 10,070,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 400 20,000 2 69 BATA Sepatu Bata Tbk. 625 620 -5 -0.80 5 1,600 993,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 4 1,100 1,276,000 2 71 BBCA Bank Central Asia Tbk. 32,400 32,700 300 0.93 20,822 26,276,700 858,709,612,500 1 72 BBHI Bank Harda Internasional Tbk. 260 258 -2 -0.77 1,960 18,197,500 4,783,982,400 2 73 BBKP Bank Bukopin Tbk. 264 258 -6 -2.27 22,370 642,535,500 171,442,100,600 1 74 BBLD Buana Finance Tbk. 358 374 16 4.47 5 4,300 1,499,000 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. 5,325 5,475 150 2.82 30,401 107,375,700 584,286,700,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,120 120 3.00 47,531 357,098,000 1,458,889,189,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 760 0 0.00 59 174,900 131,752,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 115 -4 -3.36 866 7,466,000 883,683,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,610 1,600 -10 -0.62 10,179 86,036,900 138,659,504,500 1 82 BBYB Bank Neo Commerce Tbk. 316 324 8 2.53 41 41,000 13,762,200 1 83 BCAP MNC Kapital Indonesia Tbk. 117 117 0 0.00 66 624,100 72,450,200 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 43 606,100 30,417,800 2 86 BDMN Bank Danamon Indonesia Tbk. 2,630 2,630 0 0.00 1,799 4,368,100 11,531,507,000 1 87 BEEF Estika Tata Tiara Tbk. 141 139 -2 -1.42 416 4,746,100 666,882,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 4 14,200 710,000 2 89 BELL Trisula Textile Industries Tbk. 158 160 2 1.27 245 3,617,400 574,252,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 197 197 0 0.00 34 34,500 6,914,100 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 170 -2 -1.16 3,868 102,636,100 17,546,994,800 1 92 BFIN BFI Finance Indonesia Tbk. 390 388 -2 -0.51 392 4,511,900 1,760,655,800 1 93 BGTG Bank Ganesha Tbk. 59 59 0 0.00 393 6,417,900 375,807,100 2 94 BHAT Bhakti Multi Artha Tbk. 570 560 -10 -1.75 2,704 115,271,100 64,494,807,500 2 95 BHIT MNC Investama Tbk. 74 73 -1 -1.35 4,974 123,470,800 9,153,906,500 1 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 0 0.00 1 100 14,800 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 700 680 -20 -2.86 100 5,575,800 3,809,308,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 200 10,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 52 -1 -1.89 35 287,600 14,756,100 2 101 BIRD Blue Bird Tbk. 955 965 10 1.05 596 2,498,100 2,388,561,000 1 102 BISI BISI International Tbk. 900 900 0 0.00 158 520,300 466,197,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,230 1,320 90 7.32 5,198 32,406,000 41,495,736,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 605 615 10 1.65 5,627 27,086,600 16,609,451,000 1 105 BKDP Bukit Darmo Property Tbk 51 50 -1 -1.96 3 5,300 265,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 109 3,447,000 172,350,000 1 107 BKSW Bank QNB Indonesia Tbk. 120 118 -2 -1.67 31 91,000 10,644,900 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 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. 685 690 5 0.73 113 139,500 96,804,500 2 111 BMAS Bank Maspion Indonesia Tbk. 282 282 0 0.00 10 4,500 1,271,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,375 0 0.00 14,158 83,245,100 533,533,212,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 69 68 -1 -1.45 117 2,465,200 167,744,800 1 114 BMTR Global Mediacom Tbk. 238 236 -2 -0.84 3,633 92,558,000 21,875,081,200 1 115 BNBA Bank Bumi Arta Tbk. 378 378 0 0.00 37 51,300 19,090,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 6,100 305,000 2 117 BNGA Bank CIMB Niaga Tbk. 805 805 0 0.00 990 6,279,000 5,059,475,500 1 118 BNII Bank Maybank Indonesia Tbk. 232 232 0 0.00 480 7,339,400 1,697,404,400 1 119 BNLI Bank Permata Tbk. 2,220 2,280 60 2.70 1,299 3,193,600 7,249,069,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,400 5 0.36 4,317 123,422,800 173,096,619,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 147 152 5 3.40 34 19,100 2,843,900 2 122 BOLT Garuda Metalindo Tbk. 690 690 0 0.00 7 3,200 2,208,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 111 113 2 1.80 425 4,781,700 538,199,900 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. 82 84 2 2.44 21 7,200 599,800 1 127 BRAM Indo Kordsa Tbk. 5,375 5,375 0 0.00 1 100 537,500 1 128 BRIS Bank BRIsyariah Tbk. 1,230 1,275 45 3.66 41,027 395,031,700 513,999,530,000 1 129 BRMS Bumi Resources Minerals Tbk. 61 61 0 0.00 1,005 69,620,200 4,235,284,400 2 130 BRNA Berlina Tbk. 1,140 1,090 -50 -4.39 13 40,400 46,055,000 2 131 BRPT Barito Pacific Tbk. 970 960 -10 -1.03 8,530 86,169,700 83,360,876,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,055 1,035 -20 -1.90 4,424 38,910,700 40,853,383,000 1 133 BSIM Bank Sinarmas Tbk. 488 488 0 0.00 14 105,200 51,338,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 0 0.00 16 7,300 9,964,500 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 1 100 5,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 196 198 2 1.02 30 66,400 13,363,800 2 139 BTPN Bank BTPN Tbk. 2,380 2,380 0 0.00 198 280,300 672,936,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,400 4,300 -100 -2.27 4,952 8,893,300 38,257,837,000 1 141 BUDI Budi Starch & Sweetener Tbk. 96 97 1 1.04 79 1,118,200 110,446,500 1 142 BUKK Bukaka Teknik Utama Tbk. 720 730 10 1.39 20 7,500 5,360,000 2 143 BULL Buana Lintas Lautan Tbk. 326 326 0 0.00 3,328 190,353,200 62,062,554,200 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 2,330 193,153,200 9,667,859,500 2 145 BUVA Bukit Uluwatu Villa Tbk. 55 53 -2 -3.64 10 40,600 2,192,400 2 146 BVIC Bank Victoria International Tbk. 103 103 0 0.00 190 2,637,500 274,853,200 1 147 BWPT Eagle High Plantations Tbk. 101 102 1 0.99 2,053 60,522,800 6,240,629,900 1 148 BYAN Bayan Resources Tbk. 13,750 13,800 50 0.36 9 3,200 44,150,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 52 0 0.00 119 1,975,700 102,371,200 2 150 CAMP Campina Ice Cream Industry Tbk. 260 262 2 0.77 164 467,400 121,406,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 111 109 -2 -1.80 10 2,200 236,100 2 152 CARE Metro Healthcare Indonesia Tbk. 358 378 20 5.59 3,760 294,801,000 106,972,680,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 4 1,500 75,000 1 154 CASA Capital Financial Indonesia Tbk. 394 394 0 0.00 167 18,198,600 7,178,209,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 535 530 -5 -0.93 128 683,300 362,038,500 3 156 CASS Cardig Aero Services Tbk. 206 202 -4 -1.94 109 540,400 109,951,200 2 157 CBMF Cahaya Bintang Medan Tbk. 496 496 0 0.00 173 2,167,200 1,074,927,100 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 51 464,100 105,471,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,815 15 0.83 55 53,900 98,055,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 0 0.00 195 2,872,600 369,740,100 2 161 CFIN Clipan Finance Indonesia Tbk. 190 191 1 0.53 75 615,100 117,712,800 1 162 CINT Chitose Internasional Tbk. 246 240 -6 -2.44 3 700 168,000 2 163 CITA Cita Mineral Investindo Tbk. 2,350 2,340 -10 -0.43 14 3,700 8,505,000 2 164 CITY Natura City Developments Tbk. 93 95 2 2.15 6 2,500 233,700 1 165 CLAY Citra Putra Realty Tbk. 1,800 1,700 -100 -5.56 11 3,600 6,276,500 2 166 CLEO Sariguna Primatirta Tbk. 488 482 -6 -1.23 1,269 7,841,800 3,808,572,800 1 167 CLPI Colorpak Indonesia Tbk. 710 705 -5 -0.70 35 31,500 22,223,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 950 950 0 0.00 232 547,400 526,832,000 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. 228 226 -2 -0.88 4 2,500 536,200 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 4 1,400 1,292,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,675 6,700 25 0.37 3,710 5,133,000 34,155,032,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 3,300 165,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 7 202,900 10,145,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 372 382 10 2.69 13 10,500 3,957,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 50 -1 -1.96 29 104,300 5,220,500 2 180 CSMI Cipta Selera Murni Tbk. 530 540 10 1.89 14 3,800 2,005,000 2 181 CSRA Cisadane Sawit Raya Tbk. 350 358 8 2.29 1,455 8,256,600 3,002,060,800 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 905 895 -10 -1.10 4,230 21,459,400 19,280,506,500 1 184 CTTH Citatah Tbk. 50 51 1 2.00 29 700,700 35,361,400 2 185 DADA Diamond Citra Propertindo Tbk. 52 51 -1 -1.92 524 7,901,800 408,836,400 2 186 DART Duta Anggada Realty Tbk. 238 238 0 0.00 1 500 119,000 1 187 DAYA Duta Intidaya Tbk. 560 560 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 147 145 -2 -1.36 2,234 23,268,300 3,426,314,600 2 189 DEFI Danasupra Erapacific Tbk. 1,645 1,645 0 0.00 9 7,800 12,851,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 33,000 1,650,000 1 191 DFAM Dafam Property Indonesia Tbk. 266 258 -8 -3.01 82 100,300 25,446,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 5 1,500 75,000 1 193 DIGI Arkadia Digital Media Tbk. 1,935 1,935 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 160 158 -2 -1.25 606 9,246,000 1,464,790,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,150 -80 -3.59 21 13,400 28,783,000 2 196 DKFT Central Omega Resources Tbk. 186 196 10 5.38 12,112 227,733,200 44,346,498,000 2 197 DLTA Delta Djakarta Tbk. 4,090 4,120 30 0.73 51 26,100 106,900,000 1 198 DMAS Puradelta Lestari Tbk. 236 242 6 2.54 4,389 113,830,700 27,622,713,600 1 199 DMMX Digital Mediatama Maxima Tbk. 175 171 -4 -2.29 365 2,503,700 434,537,700 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 38 14,600 13,019,000 1 201 DNAR Bank Oke Indonesia Tbk. 214 200 -14 -6.54 89 20,107,200 4,173,648,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,530 3,490 -40 -1.13 6 3,200 11,059,000 2 203 DOID Delta Dunia Makmur Tbk. 252 250 -2 -0.79 2,801 58,362,300 14,866,734,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 248 276 28 11.29 13 40,200 9,974,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 54 -1 -1.82 129 1,839,600 99,846,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 34 57,800 3,773,100 1 207 DSNG Dharma Satya Nusantara Tbk. 488 488 0 0.00 658 11,059,100 5,423,718,000 1 208 DSSA Dian Swastatika Sentosa Tbk 15,500 15,500 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 300 290 -10 -3.33 1,576 18,025,200 5,279,038,800 1 210 DUTI Duta Pertiwi Tbk 3,500 3,550 50 1.43 13 2,600 9,222,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,620 10 0.38 39 35,000 91,716,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 214 2 0.94 8 1,700 343,100 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 2,200 110,000 1 214 EAST Eastparc Hotel Tbk. 53 54 1 1.89 56 490,500 26,893,000 2 215 ECII Electronic City Indonesia Tbk. 620 615 -5 -0.81 6 21,700 13,333,000 2 216 EKAD Ekadharma International Tbk. 1,275 1,270 -5 -0.39 221 275,400 349,896,500 1 217 ELSA Elnusa Tbk. 234 234 0 0.00 2,869 60,444,200 14,159,156,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 198 199 1 0.51 9 75,300 14,417,300 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,700 9,325 -375 -3.87 13 11,000 106,095,000 1 221 ENRG Energi Mega Persada Tbk. 56 57 1 1.79 403 17,693,500 1,019,677,200 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 83 478,400 23,920,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 112 4,086,200 204,311,100 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 272 274 2 0.74 375 2,003,400 549,811,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 10 0.53 5 3,200 5,978,000 2 226 ERAA Erajaya Swasembada Tbk. 1,850 1,800 -50 -2.70 4,717 19,713,000 35,855,359,000 1 227 ERTX Eratex Djaja Tbk. 129 128 -1 -0.78 16 34,600 4,448,000 2 228 ESIP Sinergi Inti Plastindo Tbk. 88 82 -6 -6.82 1,621 29,143,100 2,421,984,100 2 229 ESSA Surya Esa Perkasa Tbk. 140 141 1 0.71 199 1,605,000 224,028,100 1 230 ESTA Esta Multi Usaha Tbk. 99 97 -2 -2.02 41 1,263,800 124,332,400 2 231 ESTI Ever Shine Tex Tbk. 56 57 1 1.79 61 576,500 32,366,400 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,190 2,340 150 6.85 19,400 138,426,900 314,281,880,000 1 234 FAST Fast Food Indonesia Tbk. 925 945 20 2.16 23 14,000 13,093,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,450 -250 -3.73 2 700 4,540,000 1 236 FILM MD Pictures Tbk. 204 206 2 0.98 280 1,672,700 343,987,200 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 266 268 2 0.75 1,299 8,724,000 2,360,052,000 2 239 FISH FKS Multi Agro Tbk. 2,800 2,840 40 1.43 7 2,000 5,630,000 2 240 FITT Hotel Fitra International Tbk. 60 60 0 0.00 17 124,400 7,331,600 2 241 FMII Fortune Mate Indonesia Tbk 354 334 -20 -5.65 2 200 67,000 2 242 FOOD Sentra Food Indonesia Tbk. 101 102 1 0.99 110 976,200 98,939,900 2 243 FORU Fortune Indonesia Tbk 81 82 1 1.23 2 1,100 90,100 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 1,000 50,000 1 245 FPNI Lotte Chemical Titan Tbk. 119 118 -1 -0.84 243 1,986,600 234,962,700 2 246 FREN Smartfren Telecom Tbk. 63 69 6 9.52 23,651 1,864,840,400 123,547,421,400 1 247 FUJI Fuji Finance Indonesia Tbk. 120 119 -1 -0.83 15 88,100 10,155,800 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 74 73 -1 -1.35 413 5,943,700 443,036,000 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,405 0 0.00 2 1,000 1,404,500 1 251 GEMA Gema Grahasarana Tbk. 338 316 -22 -6.51 7 52,300 16,531,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,400 42,225 -175 -0.41 4,484 1,916,100 81,042,877,500 1 254 GGRP Gunung Raja Paksi Tbk. 340 342 2 0.59 6 12,200 4,167,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,850 1,850 0 0.00 1 100 185,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 300 288 -12 -4.00 17,634 284,948,800 83,590,069,400 1 257 GJTL Gajah Tunggal Tbk. 500 496 -4 -0.80 915 6,265,200 3,144,828,000 1 258 GLOB Global Teleshop Tbk. 126 126 0 0.00 2 400 50,400 2 259 GLVA Galva Technologies Tbk. 332 398 66 19.88 23 185,100 67,498,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 87 83 -4 -4.60 1,378 31,084,300 2,664,605,800 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. 216 216 0 0.00 6 3,600 775,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 5 0.40 153 227,900 282,050,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 22 80,800 4,040,500 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 92 92 0 0.00 4 600 55,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 100 102 2 2.00 54 1,106,000 110,790,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 6 13,000 650,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 272 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 336 332 -4 -1.19 7 1,200 394,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,290 3,310 20 0.61 1,317 3,920,500 13,096,959,000 1 276 HELI Jaya Trishindo Tbk. 206 214 8 3.88 13 4,100 871,700 2 277 HERO Hero Supermarket Tbk. 805 800 -5 -0.62 11 14,300 11,495,500 1 278 HEXA Hexindo Adiperkasa Tbk. 2,970 2,980 10 0.34 373 579,900 1,727,703,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 410 510 100 24.39 7 700 347,000 1 280 HKMU HK Metals Utama Tbk. 73 74 1 1.37 1,008 28,162,200 2,093,764,200 1 281 HMSP H.M. Sampoerna Tbk. 1,505 1,430 -75 -4.98 26,720 274,189,000 394,746,201,500 1 282 HOKI Buyung Poetra Sembada Tbk. 880 875 -5 -0.57 734 11,750,400 10,276,007,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,000 995 -5 -0.50 21 1,333,700 1,342,162,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 5 30,300 1,515,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 27 82,100 4,105,000 2 287 HRTA Hartadinata Abadi Tbk. 197 202 5 2.54 475 6,052,900 1,205,455,900 1 288 HRUM Harum Energy Tbk. 2,290 2,260 -30 -1.31 1,433 4,072,200 9,353,211,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 34,600 1,730,000 2 290 IBFN Intan Baruprana Finance Tbk. 290 290 0 0.00 3 1,700 494,000 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. 9,675 9,600 -75 -0.78 16,778 20,988,000 202,763,522,500 1 293 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 31 368,100 19,770,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 182 183 1 0.55 4 600 109,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 126 127 1 0.79 49 214,100 27,062,100 1 296 IFSH Ifishdeco Tbk. 390 384 -6 -1.54 2 5,100 1,958,400 2 297 IGAR Champion Pacific Indonesia Tbk. 334 338 4 1.20 37 71,500 24,175,600 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 51 1 2.00 389 24,001,100 1,208,237,600 1 300 IKAN Era Mandiri Cemerlang Tbk. 171 173 2 1.17 280 2,485,800 429,007,400 2 301 IKBI Sumi Indo Kabel Tbk. 220 222 2 0.91 17 21,700 4,830,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 735 795 60 8.16 8,728 89,542,900 70,283,889,500 1 303 IMJS Indomobil Multi Jasa Tbk. 234 262 28 11.97 2,405 48,257,200 12,302,312,800 1 304 IMPC Impack Pratama Industri Tbk. 1,400 1,390 -10 -0.71 106 739,000 1,033,932,500 2 305 INAF Indofarma Tbk. 3,280 3,230 -50 -1.52 1,503 2,779,600 8,978,483,000 1 306 INAI Indal Aluminium Industry Tbk. 324 328 4 1.23 18 5,500 1,811,000 2 307 INCF Indo Komoditi Korpora Tbk. 60 57 -3 -5.00 107 1,659,400 95,723,300 2 308 INCI Intanwijaya Internasional Tbk 850 830 -20 -2.35 161 561,400 471,124,000 1 309 INCO Vale Indonesia Tbk. 4,520 4,470 -50 -1.11 6,839 21,856,800 98,997,913,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,150 7,050 -100 -1.40 8,775 15,180,200 107,760,882,500 1 311 INDO Royalindo Investa Wijaya Tbk. 111 112 1 0.90 49 68,000 7,743,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,130 2,200 70 3.29 5 1,600 3,509,000 1 313 INDS Indospring Tbk. 1,925 1,975 50 2.60 7 7,500 14,447,500 1 314 INDX Tanah Laut Tbk 51 51 0 0.00 21 166,000 8,304,900 2 315 INDY Indika Energy Tbk. 975 1,015 40 4.10 4,745 43,491,100 43,837,419,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,575 9,450 -125 -1.31 4,914 6,820,500 64,731,437,500 1 317 INOV Inocycle Technology Group Tbk. 151 151 0 0.00 41 82,100 12,053,100 2 318 INPC Bank Artha Graha Internasional Tbk. 74 69 -5 -6.76 333 3,277,700 228,017,800 1 319 INPP Indonesian Paradise Property Tbk. 760 710 -50 -6.58 2 200 147,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,485 1,485 0 0.00 278 772,500 1,150,419,500 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 222 222 0 0.00 33 23,100 5,224,000 2 323 INTD Inter Delta Tbk 130 129 -1 -0.77 18 26,800 3,581,000 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,675 575 4.08 5,997 4,943,100 71,613,500,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 402 400 -2 -0.50 446 2,564,500 1,030,376,400 2 326 IPCM Jasa Armada Indonesia Tbk. 228 232 4 1.75 99 174,100 39,771,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 82 -3 -3.53 960 15,670,500 1,281,465,800 1 328 IPTV MNC Vision Networks Tbk. 306 298 -8 -2.61 2,096 15,437,000 4,700,988,600 1 329 IRRA Itama Ranoraya Tbk. 865 855 -10 -1.16 3,039 11,781,200 10,148,262,000 2 330 ISAT Indosat Tbk. 2,090 2,180 90 4.31 3,389 11,281,900 24,534,430,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 126 128 2 1.59 504 10,427,100 1,335,461,600 1 332 ITIC Indonesian Tobacco Tbk. 810 815 5 0.62 275 718,700 585,630,000 2 333 ITMA Sumber Energi Andalan Tbk. 500 498 -2 -0.40 204 6,411,000 3,174,583,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,450 8,525 75 0.89 3,686 5,119,900 43,546,390,000 1 335 JAST Jasnita Telekomindo Tbk. 102 100 -2 -1.96 952 12,356,700 1,240,046,700 2 336 JAWA Jaya Agra Wattie Tbk. 92 91 -1 -1.09 36 94,300 8,401,700 1 337 JAYA Armada Berjaya Trans Tbk. 113 119 6 5.31 1,080 6,567,300 770,491,900 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. 440 424 -16 -3.64 11 12,300 5,228,600 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 2 50,100 17,034,000 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. 141 139 -2 -1.42 19 73,000 10,085,700 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,230 30 2.50 4,427 36,815,800 44,882,319,000 1 345 JRPT Jaya Real Property Tbk. 442 442 0 0.00 911 7,036,100 3,079,647,000 1 346 JSKY Sky Energy Indonesia Tbk. 220 216 -4 -1.82 1,766 18,272,400 3,973,048,000 1 347 JSMR Jasa Marga (Persero) Tbk. 4,180 4,120 -60 -1.44 6,729 16,116,800 66,993,199,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 2 1,400 1,288,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 915 930 15 1.64 102 3,261,500 3,009,071,500 2 350 KAEF Kimia Farma Tbk. 3,260 3,210 -50 -1.53 3,631 9,458,800 30,587,790,000 1 351 KARW ICTSI Jasa Prima Tbk. 68 70 2 2.94 545 4,874,700 350,741,700 2 352 KAYU Darmi Bersaudara Tbk. 55 53 -2 -3.64 291 3,524,800 187,552,700 2 353 KBAG Karya Bersama Anugerah Tbk. 52 50 -2 -3.85 10,844 476,095,800 23,953,598,600 2 354 KBLI KMI Wire & Cable Tbk. 318 326 8 2.52 344 3,385,100 1,098,002,400 1 355 KBLM Kabelindo Murni Tbk. 196 197 1 0.51 126 87,800 17,224,800 2 356 KBLV First Media Tbk. 390 390 0 0.00 6 800 312,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 780 780 0 0.00 8 14,800 11,505,500 2 359 KEEN Kencana Energi Lestari Tbk. 292 296 4 1.37 149 2,269,000 666,000,400 1 360 KEJU Mulia Boga Raya Tbk. 1,165 1,165 0 0.00 111 237,000 275,385,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 1 2.00 49 222,500 11,404,400 2 362 KICI Kedaung Indah Can Tbk 171 183 12 7.02 1 100 18,300 1 363 KIJA Kawasan Industri Jababeka Tbk. 198 196 -2 -1.01 1,117 8,799,500 1,735,753,200 1 364 KINO Kino Indonesia Tbk. 2,950 2,950 0 0.00 206 195,800 578,122,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 155 153 -2 -1.29 22 28,800 4,196,600 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 40 44,500 8,829,400 1 368 KLBF Kalbe Farma Tbk. 1,495 1,470 -25 -1.67 11,306 63,661,600 94,259,715,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 560 -15 -2.61 29 71,800 39,933,500 2 370 KMTR Kirana Megatara Tbk. 338 340 2 0.59 4 1,400 473,400 2 371 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 67 388,800 40,519,900 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 2 3,800 380,000 2 373 KONI Perdana Bangun Pusaka Tbk 350 330 -20 -5.71 1 100 33,000 2 374 KOPI Mitra Energi Persada Tbk. 422 462 40 9.48 10 17,200 7,558,200 2 375 KOTA DMS Propertindo Tbk. 238 222 -16 -6.72 58 79,200 17,584,000 1 376 KPAL Steadfast Marine Tbk. 51 50 -1 -1.96 88 1,102,500 55,360,400 1 377 KPAS Cottonindo Ariesta Tbk. 65 61 -4 -6.15 595 6,897,800 431,143,400 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 129 1,740,600 180,416,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 388 386 -2 -0.52 3,870 51,503,000 20,180,861,600 1 381 KREN Kresna Graha Investama Tbk. 88 88 0 0.00 391 4,159,100 363,796,000 1 382 LAND Trimitra Propertindo Tbk. 168 166 -2 -1.19 6 8,000 1,331,100 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. 366 366 0 0.00 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 8 40,300 2,015,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 4 1,600 7,990,000 1 388 LINK Link Net Tbk. 2,150 2,250 100 4.65 6,397 22,291,400 49,807,333,000 1 389 LION Lion Metal Works Tbk. 236 250 14 5.93 3 500 123,400 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 4,100 205,000 2 391 LMPI Langgeng Makmur Industri Tbk. 79 78 -1 -1.27 2 45,100 3,518,100 2 392 LMSH Lionmesh Prima Tbk. 326 320 -6 -1.84 2 600 193,800 2 393 LPCK Lippo Cikarang Tbk 940 925 -15 -1.60 437 1,706,900 1,595,403,000 1 394 LPGI Lippo General Insurance Tbk. 3,200 3,260 60 1.88 12 3,500 11,412,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 216 -8 -3.57 5 1,400 309,400 2 396 LPKR Lippo Karawaci Tbk. 136 137 1 0.74 2,055 87,635,300 12,007,097,600 1 397 LPLI Star Pacific Tbk 87 83 -4 -4.60 1 5,000 415,000 2 398 LPPF Matahari Department Store Tbk. 915 875 -40 -4.37 6,911 53,007,300 47,007,016,500 1 399 LPPS Lenox Pasifik Investama Tbk. 81 80 -1 -1.23 8 26,600 2,135,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 150 140 -10 -6.67 14 7,400 1,049,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,010 1,035 25 2.48 4,119 58,699,400 60,665,033,500 1 402 LTLS Lautan Luas Tbk. 436 432 -4 -0.92 55 180,900 78,033,400 1 403 LUCK Sentral Mitra Informatika Tbk. 162 162 0 0.00 210 1,117,200 180,560,000 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. 600 595 -5 -0.83 1,091 6,302,800 3,778,089,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 9 17,700 885,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,250 2,210 -40 -1.78 304 606,800 1,356,933,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 0 0.00 2 300 379,500 2 411 MAPI Mitra Adiperkasa Tbk. 735 745 10 1.36 2,635 34,239,300 25,210,502,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 2,100 105,000 2 413 MARK Mark Dynamics Indonesia Tbk. 820 820 0 0.00 559 2,686,000 2,199,119,000 1 414 MASA Multistrada Arah Sarana Tbk. 635 595 -40 -6.30 20 35,000 20,830,500 1 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 3 400 3,200,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,260 2,280 20 0.88 148 139,800 317,673,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 384 386 2 0.52 187 859,000 333,159,400 1 418 MBTO Martina Berto Tbk. 84 84 0 0.00 6 900 75,600 1 419 MCAS M Cash Integrasi Tbk. 2,030 2,000 -30 -1.48 571 1,402,800 2,807,811,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 120 1 0.84 192 2,429,600 293,601,200 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 5 1,100 55,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,850 1,830 -20 -1.08 16,369 124,715,400 231,659,242,000 2 423 MDKI Emdeki Utama Tbk. 153 148 -5 -3.27 519 11,334,100 1,672,503,600 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. 394 408 14 3.55 11,431 222,117,500 89,260,788,200 1 427 MEGA Bank Mega Tbk. 7,325 7,325 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,090 3,140 50 1.62 49 53,500 166,740,000 2 429 META Nusantara Infrastructure Tbk. 108 107 -1 -0.93 68 2,200,700 237,263,700 1 430 MFIN Mandala Multifinance Tbk. 1,115 1,110 -5 -0.45 1 12,000 13,320,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 530 5 0.95 24 76,000 40,001,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 780 780 0 0.00 368 2,627,300 2,058,837,500 1 434 MICE Multi Indocitra Tbk. 294 290 -4 -1.36 3 14,300 4,177,800 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,410 -90 -6.00 5 500 721,500 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,420 2,300 -120 -4.96 6,741 49,486,900 113,931,068,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 400 20,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 500 25,000 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 1 100 5,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 0 0.00 1 100 2,400,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,525 9,000 -525 -5.51 329 342,500 3,114,997,500 1 443 MLIA Mulia Industrindo Tbk 482 490 8 1.66 336 6,801,900 3,317,516,400 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 80 1,559,100 77,955,400 1 445 MLPT Multipolar Technology Tbk. 590 595 5 0.85 78 125,800 74,866,500 1 446 MMLP Mega Manunggal Property Tbk. 270 266 -4 -1.48 221 2,692,400 717,981,600 2 447 MNCN Media Nusantara Citra Tbk. 890 875 -15 -1.69 5,497 61,073,700 53,526,904,500 1 448 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 2 1,700 1,530,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 378 378 0 0.00 1,459 14,022,100 5,334,113,600 1 450 MPOW Megapower Makmur Tbk. 66 65 -1 -1.52 25 35,700 2,289,700 2 451 MPPA Matahari Putra Prima Tbk. 92 92 0 0.00 338 3,049,100 286,152,300 1 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,390 40 2.96 7 3,000 4,154,000 2 453 MRAT Mustika Ratu Tbk. 134 133 -1 -0.75 34 151,800 19,892,600 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 296 -2 -0.67 67 306,100 90,589,000 2 456 MSKY MNC Sky Vision Tbk. 700 710 10 1.43 8 54,800 38,371,500 1 457 MTDL Metrodata Electronics Tbk. 1,640 1,660 20 1.22 836 3,509,900 5,846,460,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 416 416 0 0.00 2 1,100 457,600 1 460 MTPS Meta Epsi Tbk. 282 302 20 7.09 25 95,200 26,575,800 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. 61 59 -2 -3.28 56 672,400 40,437,600 2 464 MYOH Samindo Resources Tbk. 1,170 1,175 5 0.43 12 33,900 39,586,000 1 465 MYOR Mayora Indah Tbk. 2,400 2,430 30 1.25 1,501 5,481,400 13,150,244,000 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 52 1 1.96 5 2,400 122,900 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 550 565 15 2.73 4,080 204,266,900 113,372,289,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 138 143 5 3.62 24 51,000 6,989,100 2 472 NFCX NFC Indonesia Tbk. 1,690 1,675 -15 -0.89 5 1,000 1,662,500 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 805 840 35 4.35 6,986 36,511,000 32,116,254,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 4 120,000 17,985,000 2 477 NISP Bank OCBC NISP Tbk. 730 725 -5 -0.68 173 431,400 313,002,000 1 478 NOBU Bank Nationalnobu Tbk. 880 820 -60 -6.82 131 162,700 135,693,000 1 479 NRCA Nusa Raya Cipta Tbk. 310 308 -2 -0.65 43 173,600 53,474,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 162 151 -11 -6.79 75 166,200 25,131,100 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. 101 113 12 11.88 3,387 52,904,800 5,809,628,300 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 163 162 -1 -0.61 76 378,800 61,336,600 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 1,100 55,000 1 488 PALM Provident Agro Tbk. 316 316 0 0.00 225 728,000 229,525,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 102 106 4 3.92 542 22,491,200 2,357,973,600 1 490 PANI Pratama Abadi Nusa Industri Tbk. 107 110 3 2.80 41 129,100 13,941,900 2 491 PANR Panorama Sentrawisata Tbk. 98 102 4 4.08 1,214 12,842,800 1,397,105,300 1 492 PANS Panin Sekuritas Tbk. 815 815 0 0.00 58 199,300 162,374,500 1 493 PBID Panca Budi Idaman Tbk. 1,105 1,080 -25 -2.26 128 332,000 360,060,500 1 494 PBRX Pan Brothers Tbk. 244 244 0 0.00 128 1,939,500 472,085,400 1 495 PBSA Paramita Bangun Sarana Tbk. 680 680 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 420 525 105 25.00 85 88,500 42,115,900 2 497 PDES Destinasi Tirta Nusantara Tbk 232 236 4 1.72 14 31,900 8,001,400 2 498 PEGE Panca Global Kapital Tbk. 117 115 -2 -1.71 3 3,400 391,000 2 499 PEHA Phapros Tbk. 1,600 1,580 -20 -1.25 164 226,100 359,179,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,175 1,205 30 2.55 15,739 217,771,400 261,736,860,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 33 32 -1 -3.03 43 60,800 1,981,800 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 246 230 -16 -6.50 8 2,100 485,800 2 503 PGUN Pradiksi Gunatama Tbk. 220 240 20 9.09 8 159,400 38,065,400 1 504 PICO Pelangi Indah Canindo Tbk 140 137 -3 -2.14 108 332,200 46,076,000 2 505 PJAA Pembangunan Jaya Ancol Tbk. 530 515 -15 -2.83 56 95,800 49,708,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 71 1,773,000 90,346,800 2 507 PLAN Planet Properindo Jaya Tbk. 172 155 -17 -9.88 456 3,708,400 586,435,900 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 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 120 120 0 0.00 1 500 60,000 2 511 PNBN Bank Pan Indonesia Tbk 840 830 -10 -1.19 1,506 19,353,000 16,343,508,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 64 60 -4 -6.25 9,244 364,508,100 23,877,160,900 1 513 PNGO Pinago Utama Tbk. 585 625 40 6.84 11 14,700 8,648,000 2 514 PNIN Paninvest Tbk. 710 705 -5 -0.70 102 784,700 553,476,500 1 515 PNLF Panin Financial Tbk. 208 204 -4 -1.92 1,564 52,334,800 10,749,457,000 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 54 54 0 0.00 4 18,100 977,400 2 518 POLI Pollux Investasi Internasional Tbk. 995 995 0 0.00 8 2,800 2,766,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,430 5,025 595 13.43 529 155,300 766,594,000 1 520 POLU Golden Flower Tbk. 785 735 -50 -6.37 36 47,300 34,776,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 85,400 4,270,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 468 460 -8 -1.71 1 100 46,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 7 19,800 990,000 2 525 POWR Cikarang Listrindo Tbk. 625 625 0 0.00 1,106 10,046,600 6,325,418,500 2 526 PPGL Prima Globalindo Logistik Tbk. 298 296 -2 -0.67 344 2,602,200 783,663,600 3 527 PPRE PP Presisi Tbk. 202 195 -7 -3.47 2,673 39,782,700 7,952,282,400 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 2,254 117,244,900 5,906,740,500 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 0 0.00 1 800 96,800 1 530 PRDA Prodia Widyahusada Tbk. 3,210 3,130 -80 -2.49 33 15,100 47,600,000 1 531 PRIM Royal Prima Tbk. 232 236 4 1.72 3 2,900 679,000 2 532 PSAB J Resources Asia Pasifik Tbk. 212 212 0 0.00 1,391 27,269,600 5,825,008,000 2 533 PSDN Prasidha Aneka Niaga Tbk 112 112 0 0.00 8 67,600 7,606,200 2 534 PSGO Palma Serasih Tbk. 101 102 1 0.99 12 14,800 1,494,400 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 169 169 0 0.00 53 382,000 64,189,300 1 537 PTBA Bukit Asam Tbk. 2,020 2,070 50 2.48 10,365 65,778,900 135,935,785,000 1 538 PTIS Indo Straits Tbk. 160 152 -8 -5.00 5 1,500 231,900 1 539 PTPP PP (Persero) Tbk. 1,005 1,020 15 1.49 7,453 90,965,400 92,993,427,500 1 540 PTPW Pratama Widya Tbk. 1,215 1,230 15 1.23 17 18,500 22,466,000 2 541 PTRO Petrosea Tbk. 1,730 1,775 45 2.60 580 1,358,100 2,387,665,000 1 542 PTSN Sat Nusapersada Tbk 236 224 -12 -5.08 3,431 12,690,500 2,852,862,600 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 3 1,200 251,800 1 545 PURA Putra Rajawali Kencana Tbk. 133 125 -8 -6.02 7,112 376,806,500 48,386,295,300 2 546 PURE Trinitan Metals and Minerals Tbk. 266 264 -2 -0.75 641 4,627,200 1,229,319,400 1 547 PURI Puri Global Sukses Tbk. 298 298 0 0.00 8 5,500 1,639,000 2 548 PWON Pakuwon Jati Tbk. 464 454 -10 -2.16 10,305 393,036,200 179,940,232,800 1 549 PYFA Pyridam Farma Tbk 910 895 -15 -1.65 537 1,336,400 1,203,140,000 2 550 PZZA Sarimelati Kencana Tbk. 625 630 5 0.80 170 949,400 597,746,000 1 551 RAJA Rukun Raharja Tbk. 135 144 9 6.67 3,473 51,616,600 7,313,173,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 605 640 35 5.79 2,965 23,478,900 14,520,500,000 1 553 RANC Supra Boga Lestari Tbk. 404 402 -2 -0.50 162 616,300 248,392,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 5 35,100 1,755,000 1 555 RDTX Roda Vivatex Tbk 5,450 5,400 -50 -0.92 3 1,100 5,920,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 18 163,100 8,155,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 300 310 10 3.33 21 3,400 1,003,000 1 558 RICY Ricky Putra Globalindo Tbk 95 93 -2 -2.11 11 6,800 633,600 1 559 RIGS Rig Tenders Indonesia Tbk. 232 232 0 0.00 22 108,900 25,209,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 450 450 0 0.00 134 442,300 199,005,800 2 562 RMBA Bentoel Internasional Investama Tbk. 368 354 -14 -3.80 9 24,300 8,632,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 980 980 0 0.00 34 10,400 9,835,000 2 564 RODA Pikko Land Development Tbk. 54 54 0 0.00 10 195,600 10,551,100 2 565 RONY Aesler Grup Internasional Tbk. 398 372 -26 -6.53 174 107,800 40,370,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,320 0 0.00 108 2,812,800 3,683,505,000 1 567 RUIS Radiant Utama Interinsco Tbk. 326 316 -10 -3.07 25 214,600 70,103,400 2 568 SAFE Steady Safe Tbk 195 192 -3 -1.54 149 245,700 47,309,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 168 167 -1 -0.60 1,777 81,562,400 13,603,830,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 2 0.51 17 10,200 3,967,400 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 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 82 84 2 2.44 689 8,883,800 763,387,500 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,850 50 0.51 4 1,200 11,772,500 1 575 SCMA Surya Citra Media Tbk. 1,525 1,500 -25 -1.64 2,230 12,900,300 19,429,893,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 244 10 4.27 32 652,000 157,550,000 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 1 1,000 50,000 2 579 SDPC Millennium Pharmacon International Tbk. 102 105 3 2.94 69 414,600 42,941,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 790 20 2.60 24 14,000 10,782,000 1 581 SFAN Surya Fajar Capital Tbk. 1,030 1,040 10 0.97 102 588,500 610,234,000 2 582 SGER Sumber Global Energy Tbk. 515 520 5 0.97 276 1,430,800 747,028,500 2 583 SGRO Sampoerna Agro Tbk. 1,425 1,330 -95 -6.67 353 26,563,200 35,389,368,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,260 -240 -6.86 1 1,000 3,260,000 2 585 SHIP Sillo Maritime Perdana Tbk. 600 605 5 0.83 135 508,800 306,769,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 845 830 -15 -1.78 8,613 22,212,500 18,514,511,000 1 587 SILO Siloam International Hospitals Tbk. 5,000 4,990 -10 -0.20 87 787,300 3,934,293,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 336 342 6 1.79 1,011 9,817,300 3,353,728,600 1 590 SINI Singaraja Putra Tbk. 370 364 -6 -1.62 30 20,300 7,458,000 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 0 0.00 10 18,200 20,346,500 2 592 SKBM Sekar Bumi Tbk. 390 376 -14 -3.59 46 29,500 11,174,200 2 593 SKLT Sekar Laut Tbk. 1,460 1,500 40 2.74 1 100 150,000 2 594 SKRN Superkrane Mitra Utama Tbk. 550 550 0 0.00 18 71,600 39,540,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,850 -20 -0.41 59 70,300 343,456,000 2 597 SMAR Smart Tbk. 2,990 2,990 0 0.00 12 47,800 143,067,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 520 560 40 7.69 9,505 104,054,400 58,289,298,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,080 -10 -0.92 37 69,300 74,877,000 1 600 SMDM Suryamas Dutamakmur Tbk. 102 102 0 0.00 2 1,400 142,800 2 601 SMDR Samudera Indonesia Tbk. 278 274 -4 -1.44 388 2,489,900 689,074,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 10,600 11,200 600 5.66 4,741 6,177,400 67,118,350,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 189 189 0 0.00 404 873,300 164,802,900 1 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 82 82 0 0.00 35 508,600 41,221,100 2 606 SMRA Summarecon Agung Tbk. 760 750 -10 -1.32 5,831 80,656,100 60,139,198,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,380 1,465 85 6.16 600 1,833,100 2,640,516,500 1 609 SOCI Soechi Lines Tbk. 123 129 6 4.88 1,037 17,607,700 2,229,024,300 1 610 SOFA Boston Furniture Industries Tbk. 109 109 0 0.00 6 25,400 2,643,100 3 611 SOHO Soho Global Health Tbk. 5,725 5,675 -50 -0.87 81 30,300 172,297,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 414 434 20 4.83 1 100 43,400 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 1 100 22,600 2 615 SPMA Suparma Tbk. 292 296 4 1.37 23 68,900 20,518,200 1 616 SPTO Surya Pertiwi Tbk. 400 402 2 0.50 222 3,982,800 1,596,215,800 2 617 SQMI Wilton Makmur Indonesia Tbk. 216 214 -2 -0.93 294 4,102,800 874,304,600 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 0 0.00 20 22,600 3,079,400 1 619 SRIL Sri Rejeki Isman Tbk. 220 224 4 1.82 4,142 102,420,300 23,151,438,600 1 620 SRSN Indo Acidatama Tbk 59 59 0 0.00 200 9,433,500 555,292,600 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 10 0.30 259 901,100 3,010,059,000 2 622 SSIA Surya Semesta Internusa Tbk. 525 540 15 2.86 2,526 48,596,100 26,162,698,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 875 875 0 0.00 136 290,200 251,959,000 1 624 SSTM Sunson Textile Manufacture Tbk 575 540 -35 -6.09 15 30,500 16,502,500 2 625 STAR Buana Artha Anugerah Tbk. 116 111 -5 -4.31 28 97,300 10,554,000 1 626 STTP Siantar Top Tbk. 7,000 6,900 -100 -1.43 1 100 690,000 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 1 200,000 10,000,000 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 2,890 -60 -2.03 98 317,700 931,731,000 2 631 SWAT Sriwahana Adityakarta Tbk. 110 107 -3 -2.73 124 1,067,500 110,924,600 2 632 TALF Tunas Alfin Tbk. 290 270 -20 -6.90 3 2,800 797,600 2 633 TAMA Lancartama Sejati Tbk. 204 202 -2 -0.98 294 1,852,100 381,382,200 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 220 6,896,900 345,156,100 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 2 1,000 50,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,430 1,370 -60 -4.20 11,800 86,824,300 119,580,571,000 1 638 TBLA Tunas Baru Lampung Tbk. 775 790 15 1.94 753 4,247,600 3,332,069,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 735 745 10 1.36 19 37,000 27,079,000 2 640 TCID Mandom Indonesia Tbk. 6,400 6,400 0 0.00 12 52,200 334,080,000 1 641 TCPI Transcoal Pacific Tbk. 6,775 6,850 75 1.11 4,462 8,714,300 59,325,002,500 2 642 TDPM Tridomain Performance Materials Tbk. 121 126 5 4.13 2,186 33,453,900 4,308,754,100 1 643 TEBE Dana Brata Luhur Tbk. 930 865 -65 -6.99 12 3,500 3,118,000 2 644 TECH Indosterling Technomedia Tbk. 136 138 2 1.47 132 698,800 95,360,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 148 150 2 1.35 26 92,900 13,602,200 2 647 TFCO Tifico Fiber Indonesia Tbk. 426 450 24 5.63 10 3,100 1,323,400 2 648 TGKA Tigaraksa Satria Tbk. 8,800 8,300 -500 -5.68 2 500 4,150,000 2 649 TGRA Terregra Asia Energy Tbk. 97 97 0 0.00 566 7,279,600 711,400,900 1 650 TIFA KDB Tifa Finance Tbk. 408 400 -8 -1.96 64 84,000 32,614,600 2 651 TINS Timah Tbk. 910 1,050 140 15.38 39,133 629,607,100 657,337,238,000 1 652 TIRA Tira Austenite Tbk 268 250 -18 -6.72 18 20,500 5,159,600 2 653 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 9 311,200 16,182,400 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,800 50 0.74 2,896 7,551,200 51,290,877,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 3,080 220 7.69 53,783 480,530,200 1,450,167,406,000 1 656 TMAS Temas Tbk. 117 117 0 0.00 151 2,302,700 269,348,900 1 657 TMPO Tempo Intimedia Tbk. 151 154 3 1.99 25 117,800 18,131,900 2 658 TNCA Trimuda Nuansa Citra Tbk. 318 316 -2 -0.63 26 90,300 28,552,800 2 659 TOBA TBS Energi Utama Tbk. 388 388 0 0.00 6 51,100 19,825,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 23,600 1,180,000 1 661 TOTL Total Bangun Persada Tbk. 306 308 2 0.65 469 4,421,400 1,353,033,200 1 662 TOTO Surya Toto Indonesia Tbk. 212 210 -2 -0.94 165 657,800 138,622,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,005 980 -25 -2.49 43,788 652,056,800 647,856,612,500 1 664 TOYS Sunindo Adipersada Tbk. 535 550 15 2.80 389 2,142,100 1,160,154,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,325 8,325 0 0.00 773 2,046,200 17,096,910,000 2 666 TPMA Trans Power Marine Tbk. 304 298 -6 -1.97 13 27,200 8,194,000 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. 114 112 -2 -1.75 11 5,300 601,100 1 670 TRIN Perintis Triniti Properti Tbk. 374 350 -24 -6.42 3,788 13,705,400 4,924,352,000 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 0 0 0 2 673 TRJA Transkon Jaya Tbk. 151 150 -1 -0.66 86 434,200 64,729,500 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 2 25,000 9,720,000 1 675 TRUK Guna Timur Raya Tbk. 142 142 0 0.00 46 250,900 35,274,300 2 676 TRUS Trust Finance Indonesia Tbk 340 322 -18 -5.29 3 600 194,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,315 1,315 0 0.00 282 330,200 435,850,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,440 1,380 -60 -4.17 69 49,700 70,018,500 2 679 TURI Tunas Ridean Tbk. 1,230 1,300 70 5.69 10 81,700 103,730,000 1 680 UANG Pakuan Tbk. 226 222 -4 -1.77 41 37,400 8,108,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,700 1,610 -90 -5.29 274 434,900 714,045,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,680 0 0.00 762 1,079,600 1,813,470,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,900 3,780 -120 -3.08 4 1,100 4,180,000 1 684 UNIT Nusantara Inti Corpora Tbk 142 142 0 0.00 12 7,100 1,021,700 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 77 0 0.00 50 963,200 74,446,600 1 686 UNTR United Tractors Tbk. 20,650 21,450 800 3.87 8,491 6,681,700 141,973,867,500 1 687 UNVR Unilever Indonesia Tbk. 7,800 7,750 -50 -0.64 12,426 22,515,700 175,709,567,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,385 1,375 -10 -0.72 1 288,800 397,100,000 2 689 VICO Victoria Investama Tbk. 78 78 0 0.00 3 500 39,200 1 690 VINS Victoria Insurance Tbk. 93 93 0 0.00 14 50,700 4,548,400 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 1,700 85,000 1 692 VOKS Voksel Electric Tbk. 198 198 0 0.00 14 52,800 10,462,800 1 693 VRNA Verena Multi Finance Tbk. 96 100 4 4.17 10 10,300 1,097,800 2 694 WAPO Wahana Pronatural Tbk. 75 71 -4 -5.33 4 21,200 1,505,200 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 194 -1 -0.51 4,515 71,194,600 14,015,466,200 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 54 -1 -1.82 126 880,700 48,139,600 1 697 WICO Wicaksana Overseas International Tbk. 530 498 -32 -6.04 11 3,000 1,502,700 2 698 WIIM Wismilak Inti Makmur Tbk. 510 505 -5 -0.98 2,616 36,661,400 18,676,568,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,385 1,390 5 0.36 8,728 99,346,500 139,748,673,000 1 700 WINS Wintermar Offshore Marine Tbk. 97 98 1 1.03 8 328,100 32,041,400 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 230 232 2 0.87 68 385,000 89,660,600 1 702 WOOD Integra Indocabinet Tbk. 498 520 22 4.42 4,584 50,448,100 26,340,787,300 1 703 WOWS Ginting Jaya Energi Tbk. 62 64 2 3.23 564 14,570,200 905,475,000 2 704 WSBP Waskita Beton Precast Tbk. 174 175 1 0.57 8,950 265,254,700 47,019,163,700 1 705 WSKT Waskita Karya (Persero) Tbk. 880 930 50 5.68 23,298 403,422,000 368,246,238,000 1 706 WTON Wijaya Karya Beton Tbk. 272 272 0 0.00 2,853 50,432,100 13,803,085,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 24 129,800 6,490,000 2 708 YPAS Yanaprima Hastapersada Tbk 398 372 -26 -6.53 5 1,100 410,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 250 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 118 121 3 2.54 4,435 450,437,700 54,056,775,500 2 712 ZONE Mega Perintis Tbk. 402 404 2 0.50 27 140,400 56,514,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------