STOCK QUOTATION ------------------- DATE : Friday, 13 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. 11,100 11,150 50 0.45 2,245 1,932,600 21,606,917,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 23 31,600 1,580,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,425 0 0.00 1 100 642,500 2 4 ABMM ABM Investama Tbk. 790 790 0 0.00 8 3,800 2,993,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,720 1,755 35 2.03 2,768 9,359,000 16,184,117,500 1 6 ACST Acset Indonusa Tbk. 216 210 -6 -2.78 3,912 81,655,800 17,187,484,400 1 7 ADES Akasha Wira International Tbk. 1,185 1,195 10 0.84 60 63,700 75,783,500 2 8 ADHI Adhi Karya (Persero) Tbk. 680 700 20 2.94 3,217 36,301,000 25,166,936,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,775 0 0.00 75 68,000 529,477,500 1 10 ADMG Polychem Indonesia Tbk 143 142 -1 -0.70 85 636,200 90,398,800 1 11 ADRO Adaro Energy Tbk. 1,175 1,165 -10 -0.85 7,498 64,105,000 74,933,907,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 745 765 20 2.68 96 443,700 343,201,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 392 408 16 4.08 21,718 383,577,000 159,042,336,200 1 15 AGRS Bank IBK Indonesia Tbk. 156 155 -1 -0.64 73 69,400 10,627,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 0 0.00 6 4,400 251,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 136 130 -6 -4.41 4 1,400 181,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 216 0 0.00 728 16,840,200 3,636,478,200 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. 292 288 -4 -1.37 2 200 57,600 2 21 AKRA AKR Corporindo Tbk. 2,820 2,820 0 0.00 1,930 15,873,500 44,569,584,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 354 360 6 1.69 42 12,800 4,969,000 2 23 ALDO Alkindo Naratama Tbk. 428 426 -2 -0.47 4 200,300 85,328,000 2 24 ALKA Alakasa Industrindo Tbk 296 292 -4 -1.35 4 400 117,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 228 228 0 0.00 1 100 22,800 2 26 ALTO Tri Banyan Tirta Tbk. 324 324 0 0.00 5 1,100 356,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 208 206 -2 -0.96 32 94,800 19,644,000 2 28 AMAN Makmur Berkah Amanda Tbk. 282 280 -2 -0.71 76 621,100 175,607,600 1 29 AMAR Bank Amar Indonesia Tbk. 310 320 10 3.23 37 56,000 17,496,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 3 500 1,250,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 2 3,000 840,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,420 2,430 10 0.41 8 2,000 4,860,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 725 15 2.11 172 251,400 178,305,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 20 26,700 1,335,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 760 720 -40 -5.26 26 24,400 17,818,500 1 36 ANTM Aneka Tambang Tbk. 1,170 1,170 0 0.00 14,675 172,842,400 201,684,250,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 149 -11 -6.88 8 1,900 302,900 2 38 APIC Pacific Strategic Financial Tbk. 900 885 -15 -1.67 1,685 9,973,100 8,839,168,500 2 39 APII Arita Prima Indonesia Tbk. 150 150 0 0.00 1 100 15,000 2 40 APLI Asiaplast Industries Tbk. 117 115 -2 -1.71 9 217,400 25,205,100 1 41 APLN Agung Podomoro Land Tbk. 113 116 3 2.65 1,362 38,873,700 4,488,373,000 1 42 ARGO Argo Pantes Tbk 1,910 1,810 -100 -5.24 21 8,700 16,274,000 2 43 ARII Atlas Resources Tbk. 530 510 -20 -3.77 39 49,900 25,204,500 2 44 ARKA Arkha Jayanti Persada Tbk. 73 73 0 0.00 868 3,804,100 278,378,800 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 525 530 5 0.95 212 1,549,800 819,157,000 1 47 ARTA Arthavest Tbk 306 308 2 0.65 1 400 123,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 8 20,700 1,035,000 1 49 ARTO Bank Jago Tbk. 2,910 2,900 -10 -0.34 32 26,000 75,359,000 2 50 ASBI Asuransi Bintang Tbk. 306 324 18 5.88 1 100 32,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 690 690 0 0.00 111 340,000 232,503,500 1 53 ASII Astra International Tbk. 6,000 5,900 -100 -1.67 5,330 24,090,900 141,950,340,000 1 54 ASJT Asuransi Jasa Tania Tbk. 116 116 0 0.00 9 21,700 2,395,900 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,060 0 0.00 18 16,400 17,325,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 0 0.00 79 932,700 84,664,800 2 57 ASRI Alam Sutera Realty Tbk. 161 167 6 3.73 4,515 149,168,500 24,451,250,300 1 58 ASRM Asuransi Ramayana Tbk. 1,780 1,780 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 515 525 10 1.94 671 8,315,500 4,346,032,000 1 60 ATIC Anabatic Technologies Tbk. 590 645 55 9.32 19 13,200 8,346,500 1 61 AUTO Astra Otoparts Tbk. 900 915 15 1.67 310 939,000 855,438,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 15 1,045,200 52,260,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 20 115,800 5,790,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 1 1,900 752,400 2 65 BAJA Saranacentral Bajatama Tbk. 109 108 -1 -0.92 370 3,428,400 372,607,400 2 66 BALI Bali Towerindo Sentra Tbk. 890 855 -35 -3.93 63 55,100 46,393,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 2,700 135,000 2 69 BATA Sepatu Bata Tbk. 615 615 0 0.00 8 6,200 3,785,500 1 70 BAYU Bayu Buana Tbk 1,160 1,110 -50 -4.31 1 100 111,000 2 71 BBCA Bank Central Asia Tbk. 32,100 31,950 -150 -0.47 14,893 16,474,900 525,287,605,000 1 72 BBHI Bank Harda Internasional Tbk. 258 258 0 0.00 761 3,019,000 789,159,800 2 73 BBKP Bank Bukopin Tbk. 254 258 4 1.57 6,559 136,166,100 35,102,394,800 1 74 BBLD Buana Finance Tbk. 368 362 -6 -1.63 12 150,100 54,336,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,585 1,580 -5 -0.32 1 200 316,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,375 5,650 275 5.12 22,171 99,203,700 549,945,532,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,950 4,000 50 1.27 28,572 237,374,000 951,645,554,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 750 760 10 1.33 37 73,800 55,512,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 116 1 0.87 61 157,300 18,079,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,615 25 1.57 5,546 41,668,600 66,699,204,000 1 82 BBYB Bank Neo Commerce Tbk. 322 322 0 0.00 7 800 257,600 1 83 BCAP MNC Kapital Indonesia Tbk. 117 117 0 0.00 94 2,311,100 266,063,400 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 30 522,900 26,155,400 2 86 BDMN Bank Danamon Indonesia Tbk. 2,570 2,590 20 0.78 987 1,990,700 5,102,773,000 1 87 BEEF Estika Tata Tiara Tbk. 139 139 0 0.00 322 2,546,800 352,898,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 10 111,900 5,595,000 2 89 BELL Trisula Textile Industries Tbk. 165 164 -1 -0.61 459 6,069,700 998,243,300 2 90 BESS Batulicin Nusantara Maritim Tbk. 198 194 -4 -2.02 39 26,500 5,155,300 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 168 -1 -0.59 3,681 77,953,200 13,138,261,300 1 92 BFIN BFI Finance Indonesia Tbk. 388 386 -2 -0.52 654 3,478,200 1,351,246,400 1 93 BGTG Bank Ganesha Tbk. 58 66 8 13.79 5,259 152,820,400 9,921,694,000 2 94 BHAT Bhakti Multi Artha Tbk. 570 565 -5 -0.88 2,505 111,453,800 64,910,227,500 2 95 BHIT MNC Investama Tbk. 72 72 0 0.00 2,347 35,091,500 2,525,871,300 1 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 0 0.00 2 200 29,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 695 700 5 0.72 49 5,536,000 3,767,882,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 8 130,400 6,520,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 51 54 3 5.88 144 791,600 42,258,600 2 101 BIRD Blue Bird Tbk. 955 945 -10 -1.05 293 2,927,400 2,769,845,000 1 102 BISI BISI International Tbk. 900 900 0 0.00 63 384,200 344,950,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,300 10 0.78 2,717 16,227,200 20,781,080,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 620 0 0.00 2,211 9,679,900 5,955,776,500 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 1 1,000 50,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 27 180,800 9,040,000 1 107 BKSW Bank QNB Indonesia Tbk. 118 117 -1 -0.85 10 8,600 1,011,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 17,500 875,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 680 675 -5 -0.74 87 126,200 85,205,000 2 111 BMAS Bank Maspion Indonesia Tbk. 282 292 10 3.55 40 15,900 4,663,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,175 6,250 75 1.21 11,333 61,021,900 376,271,807,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 67 67 0 0.00 81 2,467,700 163,833,600 1 114 BMTR Global Mediacom Tbk. 234 238 4 1.71 1,828 41,495,200 9,746,138,800 1 115 BNBA Bank Bumi Arta Tbk. 374 374 0 0.00 2 300 112,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 8 21,000 1,050,000 2 117 BNGA Bank CIMB Niaga Tbk. 800 795 -5 -0.62 549 2,769,000 2,196,321,500 1 118 BNII Bank Maybank Indonesia Tbk. 230 234 4 1.74 447 5,878,000 1,371,410,400 1 119 BNLI Bank Permata Tbk. 2,260 2,260 0 0.00 278 397,300 895,875,000 1 120 BOGA Bintang Oto Global Tbk. 1,390 1,365 -25 -1.80 4,432 127,004,600 174,786,699,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 150 150 0 0.00 29 76,500 11,448,300 2 122 BOLT Garuda Metalindo Tbk. 655 640 -15 -2.29 3 400 256,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 111 -2 -1.77 292 2,673,600 298,105,800 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 1 200 230,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 84 87 3 3.57 14 70,200 6,047,500 1 127 BRAM Indo Kordsa Tbk. 5,375 5,500 125 2.33 3 400 2,162,500 1 128 BRIS Bank BRIsyariah Tbk. 1,275 1,300 25 1.96 16,410 135,006,600 175,297,543,500 1 129 BRMS Bumi Resources Minerals Tbk. 64 65 1 1.56 888 119,320,700 7,726,116,700 2 130 BRNA Berlina Tbk. 1,100 1,135 35 3.18 2 10,100 11,113,500 2 131 BRPT Barito Pacific Tbk. 955 935 -20 -2.09 5,307 59,406,600 55,755,469,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,010 1,025 15 1.49 3,923 33,916,800 34,099,741,500 1 133 BSIM Bank Sinarmas Tbk. 488 486 -2 -0.41 3 1,100 534,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,370 -10 -0.72 21 20,100 27,257,500 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 1,000 50,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 198 196 -2 -1.01 3 1,200 236,000 2 139 BTPN Bank BTPN Tbk. 2,390 2,390 0 0.00 82 81,700 194,856,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,280 4,390 110 2.57 5,891 17,316,300 75,079,800,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 100 2 2.04 715 1,749,200 172,949,500 1 142 BUKK Bukaka Teknik Utama Tbk. 715 715 0 0.00 12 3,700 2,615,500 2 143 BULL Buana Lintas Lautan Tbk. 326 334 8 2.45 9,483 274,810,000 90,512,810,400 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,350 17,923,600 896,180,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 2 3.77 3 400 22,000 2 146 BVIC Bank Victoria International Tbk. 101 103 2 1.98 1,258 17,245,100 1,857,207,400 1 147 BWPT Eagle High Plantations Tbk. 103 106 3 2.91 4,560 201,668,900 21,711,877,500 1 148 BYAN Bayan Resources Tbk. 13,750 14,500 750 5.45 12 5,200 72,100,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 1 1.96 69 775,900 39,680,100 2 150 CAMP Campina Ice Cream Industry Tbk. 262 260 -2 -0.76 134 577,500 149,463,000 1 151 CANI Capitol Nusantara Indonesia Tbk. 115 114 -1 -0.87 10 3,500 401,400 2 152 CARE Metro Healthcare Indonesia Tbk. 392 392 0 0.00 3,150 251,606,100 99,443,386,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 3 11,600 580,000 1 154 CASA Capital Financial Indonesia Tbk. 388 386 -2 -0.52 189 18,480,800 7,166,860,400 2 155 CASH Cashlez Worldwide Indonesia Tbk. 530 520 -10 -1.89 127 2,176,800 1,147,897,500 3 156 CASS Cardig Aero Services Tbk. 206 202 -4 -1.94 137 1,348,500 276,232,000 2 157 CBMF Cahaya Bintang Medan Tbk. 515 510 -5 -0.97 185 2,145,500 1,105,935,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 41 219,400 49,797,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 0 0.00 33 45,000 81,408,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 128 126 -2 -1.56 91 493,900 62,413,500 2 161 CFIN Clipan Finance Indonesia Tbk. 190 193 3 1.58 51 401,400 76,724,500 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,260 2,390 130 5.75 30 28,400 64,445,000 2 164 CITY Natura City Developments Tbk. 95 93 -2 -2.11 10 1,200 112,800 1 165 CLAY Citra Putra Realty Tbk. 1,695 1,680 -15 -0.88 3 4,800 8,069,000 2 166 CLEO Sariguna Primatirta Tbk. 480 480 0 0.00 683 5,804,700 2,783,709,000 1 167 CLPI Colorpak Indonesia Tbk. 700 710 10 1.43 18 18,100 12,727,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 945 915 -30 -3.17 499 1,561,400 1,437,666,000 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. 224 218 -6 -2.68 3 5,000 1,090,200 2 173 COCO Wahana Interfood Nusantara Tbk. 925 900 -25 -2.70 4 2,600 2,355,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,650 -125 -1.85 2,522 4,792,600 32,037,440,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 400 20,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 8 48,100 2,405,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 392 396 4 1.02 4 5,300 2,078,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 7 60,500 3,025,000 2 180 CSMI Cipta Selera Murni Tbk. 630 650 20 3.17 11 3,800 2,438,000 2 181 CSRA Cisadane Sawit Raya Tbk. 370 366 -4 -1.08 979 6,803,700 2,544,088,800 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 865 865 0 0.00 3,435 40,946,600 35,208,730,500 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 10 162,500 8,127,300 2 185 DADA Diamond Citra Propertindo Tbk. 51 50 -1 -1.96 209 6,201,400 310,386,600 2 186 DART Duta Anggada Realty Tbk. 244 228 -16 -6.56 8 6,300 1,436,400 1 187 DAYA Duta Intidaya Tbk. 560 550 -10 -1.79 3 1,500 825,000 2 188 DEAL Dewata Freightinternational Tbk. 147 145 -2 -1.36 1,488 13,675,800 2,012,467,900 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,640 0 0.00 11 10,300 16,845,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 2,200 110,000 1 191 DFAM Dafam Property Indonesia Tbk. 280 262 -18 -6.43 45 17,700 4,719,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 4 2,000 100,000 1 193 DIGI Arkadia Digital Media Tbk. 1,925 1,945 20 1.04 2 2,200 4,278,000 2 194 DILD Intiland Development Tbk. 155 155 0 0.00 469 48,062,000 7,447,065,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 0 0.00 5 600 1,304,000 2 196 DKFT Central Omega Resources Tbk. 190 189 -1 -0.53 3,250 40,074,800 7,666,446,600 2 197 DLTA Delta Djakarta Tbk. 4,110 4,000 -110 -2.68 234 325,000 1,301,338,000 1 198 DMAS Puradelta Lestari Tbk. 242 254 12 4.96 4,776 118,445,500 29,860,671,600 1 199 DMMX Digital Mediatama Maxima Tbk. 172 173 1 0.58 307 3,337,700 579,878,700 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 16 15,600 14,027,000 1 201 DNAR Bank Oke Indonesia Tbk. 186 180 -6 -3.23 251 1,648,400 301,239,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,450 -30 -0.86 1 100 345,000 2 203 DOID Delta Dunia Makmur Tbk. 250 248 -2 -0.80 775 13,214,000 3,294,700,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 268 268 0 0.00 1 300 80,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 53 54 1 1.89 90 910,100 47,749,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 37 177,200 11,437,100 1 207 DSNG Dharma Satya Nusantara Tbk. 520 520 0 0.00 1,156 12,000,000 6,324,204,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,350 17,300 -50 -0.29 1 200 3,460,000 1 209 DUCK Jaya Bersama Indo Tbk. 284 284 0 0.00 1,047 13,614,500 3,841,443,200 1 210 DUTI Duta Pertiwi Tbk 3,560 3,580 20 0.56 1 300 1,074,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,560 -20 -0.78 39 75,400 193,898,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 210 0 0.00 2 1,000 210,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 7 170,300 8,515,000 1 214 EAST Eastparc Hotel Tbk. 54 55 1 1.85 75 741,600 40,532,100 2 215 ECII Electronic City Indonesia Tbk. 590 585 -5 -0.85 13 584,800 343,523,000 2 216 EKAD Ekadharma International Tbk. 1,260 1,265 5 0.40 183 199,300 250,850,000 1 217 ELSA Elnusa Tbk. 228 230 2 0.88 1,327 22,289,600 5,083,449,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 199 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,250 9,000 -250 -2.70 8 3,200 28,890,000 1 221 ENRG Energi Mega Persada Tbk. 59 58 -1 -1.69 364 14,981,800 867,849,700 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 45 237,300 11,865,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 30 293,700 14,685,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 256 248 -8 -3.12 245 1,344,900 333,411,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,870 0 0.00 4 7,700 14,401,500 2 226 ERAA Erajaya Swasembada Tbk. 1,785 1,795 10 0.56 5,142 34,215,300 61,976,933,500 1 227 ERTX Eratex Djaja Tbk. 129 128 -1 -0.78 7 3,100 395,100 2 228 ESIP Sinergi Inti Plastindo Tbk. 78 81 3 3.85 1,115 12,761,300 1,029,590,100 2 229 ESSA Surya Esa Perkasa Tbk. 140 143 3 2.14 465 3,873,600 556,371,700 1 230 ESTA Esta Multi Usaha Tbk. 95 96 1 1.05 8 1,506,600 146,133,300 2 231 ESTI Ever Shine Tex Tbk. 54 53 -1 -1.85 103 1,385,300 71,140,300 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,290 2,290 0 0.00 4,276 22,623,400 51,614,706,000 1 234 FAST Fast Food Indonesia Tbk. 930 940 10 1.08 16 10,100 9,493,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,450 6,450 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 206 206 0 0.00 1,350 8,384,700 1,752,104,200 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 272 276 4 1.47 1,090 8,197,900 2,259,681,600 2 239 FISH FKS Multi Agro Tbk. 2,830 2,830 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 60 58 -2 -3.33 14 216,500 12,557,000 2 241 FMII Fortune Mate Indonesia Tbk 334 334 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 102 104 2 1.96 136 1,105,400 113,159,800 2 243 FORU Fortune Indonesia Tbk 82 82 0 0.00 3 900 73,400 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 119 118 -1 -0.84 272 3,478,700 409,137,300 2 246 FREN Smartfren Telecom Tbk. 65 61 -4 -6.15 22,864 1,658,013,300 102,482,162,300 1 247 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 2 200 23,400 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,200 60,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 75 76 1 1.33 315 3,541,500 268,366,000 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,405 5 0.36 21 57,000 82,533,500 1 251 GEMA Gema Grahasarana Tbk. 332 316 -16 -4.82 1 20,000 6,320,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,475 41,650 175 0.42 2,657 1,158,600 48,196,555,000 1 254 GGRP Gunung Raja Paksi Tbk. 352 350 -2 -0.57 14 24,400 8,598,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,800 1,780 -20 -1.11 1 200 356,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 318 328 10 3.14 18,393 306,551,000 101,251,138,600 1 257 GJTL Gajah Tunggal Tbk. 494 525 31 6.28 1,108 13,815,300 7,141,623,600 1 258 GLOB Global Teleshop Tbk. 120 114 -6 -5.00 21 21,600 2,447,000 2 259 GLVA Galva Technologies Tbk. 372 346 -26 -6.99 13 13,500 4,673,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 92 91 -1 -1.09 3,772 90,158,000 8,461,751,700 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. 206 202 -4 -1.94 6 2,200 445,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,235 -5 -0.40 150 288,500 355,484,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 16 183,300 9,165,500 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 87 0 0.00 0 0 0 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 103 101 -2 -1.94 37 330,500 33,463,900 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 7 136,100 6,805,000 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. 324 304 -20 -6.17 21 15,100 4,696,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,450 3,500 50 1.45 387 246,300 862,547,000 1 276 HELI Jaya Trishindo Tbk. 210 196 -14 -6.67 20 20,700 4,168,200 2 277 HERO Hero Supermarket Tbk. 800 810 10 1.25 12 16,900 13,522,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,970 2,980 10 0.34 173 131,300 390,614,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 510 476 -34 -6.67 7 1,900 904,400 1 280 HKMU HK Metals Utama Tbk. 73 72 -1 -1.37 227 3,508,100 253,682,300 1 281 HMSP H.M. Sampoerna Tbk. 1,435 1,445 10 0.70 5,357 41,228,300 59,568,177,000 1 282 HOKI Buyung Poetra Sembada Tbk. 880 875 -5 -0.57 1,268 12,299,600 10,896,411,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,015 1,005 -10 -0.99 18 1,102,800 1,104,808,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 100 5,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 33 337,000 16,850,000 2 287 HRTA Hartadinata Abadi Tbk. 199 200 1 0.50 303 2,604,800 521,127,900 1 288 HRUM Harum Energy Tbk. 2,220 2,180 -40 -1.80 989 2,169,300 4,736,229,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 300 280 -20 -6.67 1 2,000 560,000 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. 9,775 9,700 -75 -0.77 5,626 7,350,000 71,310,035,000 1 293 ICON Island Concepts Indonesia Tbk. 53 54 1 1.89 24 310,600 16,271,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 182 182 0 0.00 4 10,400 1,822,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 127 127 0 0.00 43 198,800 25,176,500 1 296 IFSH Ifishdeco Tbk. 382 380 -2 -0.52 3 7,000 2,660,000 2 297 IGAR Champion Pacific Indonesia Tbk. 338 334 -4 -1.18 11 23,600 7,938,800 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 48 547,700 27,385,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 171 171 0 0.00 289 2,253,800 387,410,900 2 301 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 12 8,900 1,889,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 800 805 5 0.62 5,169 51,932,900 42,944,573,000 1 303 IMJS Indomobil Multi Jasa Tbk. 256 256 0 0.00 1,077 15,266,500 4,041,252,400 1 304 IMPC Impack Pratama Industri Tbk. 1,385 1,385 0 0.00 114 864,400 1,195,010,000 2 305 INAF Indofarma Tbk. 3,230 3,200 -30 -0.93 721 2,097,900 6,728,184,000 1 306 INAI Indal Aluminium Industry Tbk. 332 326 -6 -1.81 9 7,000 2,294,000 2 307 INCF Indo Komoditi Korpora Tbk. 68 65 -3 -4.41 1,313 17,821,000 1,206,004,600 2 308 INCI Intanwijaya Internasional Tbk 810 805 -5 -0.62 85 184,800 148,320,500 1 309 INCO Vale Indonesia Tbk. 4,410 4,380 -30 -0.68 3,783 9,457,000 41,456,589,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,175 7,100 -75 -1.05 3,907 7,229,400 51,531,515,000 1 311 INDO Royalindo Investa Wijaya Tbk. 113 114 1 0.88 28 42,500 4,825,400 2 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,290 30 1.33 27 46,600 106,798,000 1 313 INDS Indospring Tbk. 1,945 1,910 -35 -1.80 8 6,000 11,450,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 8 24,400 1,220,100 2 315 INDY Indika Energy Tbk. 1,000 1,005 5 0.50 1,655 9,701,000 9,725,845,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,400 150 1.62 3,025 4,918,900 46,090,115,000 1 317 INOV Inocycle Technology Group Tbk. 153 157 4 2.61 34 85,200 13,171,400 2 318 INPC Bank Artha Graha Internasional Tbk. 68 67 -1 -1.47 110 699,300 46,609,000 1 319 INPP Indonesian Paradise Property Tbk. 710 700 -10 -1.41 1 200 140,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,490 1,470 -20 -1.34 80 74,300 109,210,500 2 321 INRU Toba Pulp Lestari Tbk. 860 805 -55 -6.40 1 100 80,500 2 322 INTA Intraco Penta Tbk. 232 232 0 0.00 50 121,300 28,215,000 2 323 INTD Inter Delta Tbk 121 119 -2 -1.65 9 2,300 288,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 50 0.35 3,109 1,821,600 26,002,950,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 400 400 0 0.00 225 2,527,100 1,007,785,600 2 326 IPCM Jasa Armada Indonesia Tbk. 232 226 -6 -2.59 45 93,500 21,414,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 79 82 3 3.80 83 704,800 57,342,900 1 328 IPTV MNC Vision Networks Tbk. 294 298 4 1.36 452 12,344,200 3,634,915,800 1 329 IRRA Itama Ranoraya Tbk. 885 865 -20 -2.26 2,868 17,299,700 15,111,642,000 2 330 ISAT Indosat Tbk. 2,150 2,200 50 2.33 1,720 4,786,400 10,469,818,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 133 131 -2 -1.50 989 14,244,300 1,910,064,300 1 332 ITIC Indonesian Tobacco Tbk. 810 815 5 0.62 129 229,700 185,821,000 2 333 ITMA Sumber Energi Andalan Tbk. 496 500 4 0.81 14 22,500 11,340,400 2 334 ITMG Indo Tambangraya Megah Tbk. 8,550 8,475 -75 -0.88 2,060 1,647,300 13,939,560,000 1 335 JAST Jasnita Telekomindo Tbk. 100 99 -1 -1.00 663 6,432,400 641,761,600 2 336 JAWA Jaya Agra Wattie Tbk. 91 91 0 0.00 16 13,800 1,258,500 1 337 JAYA Armada Berjaya Trans Tbk. 116 120 4 3.45 3,199 2,962,200 357,103,500 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. 418 428 10 2.39 9 25,000 10,606,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 2 62,800 21,226,400 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 139 137 -2 -1.44 11 12,000 1,645,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,220 0 0.00 3,430 33,273,300 40,626,741,500 1 345 JRPT Jaya Real Property Tbk. 438 436 -2 -0.46 581 4,187,300 1,817,694,200 1 346 JSKY Sky Energy Indonesia Tbk. 224 224 0 0.00 4,667 61,364,400 13,956,545,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,160 4,130 -30 -0.72 2,459 5,315,100 21,981,715,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 925 930 5 0.54 3 1,100 1,022,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 940 955 15 1.60 100 2,425,300 2,296,416,000 2 350 KAEF Kimia Farma Tbk. 3,230 3,250 20 0.62 1,430 2,985,700 9,637,717,000 1 351 KARW ICTSI Jasa Prima Tbk. 69 70 1 1.45 214 2,236,500 160,051,700 2 352 KAYU Darmi Bersaudara Tbk. 53 54 1 1.89 117 1,664,300 89,952,900 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 2,556 205,284,600 10,264,230,000 2 354 KBLI KMI Wire & Cable Tbk. 322 324 2 0.62 190 1,486,000 477,743,200 1 355 KBLM Kabelindo Murni Tbk. 197 197 0 0.00 25 20,400 3,984,100 2 356 KBLV First Media Tbk. 380 380 0 0.00 1 100 38,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 770 770 0 0.00 0 0 0 2 359 KEEN Kencana Energi Lestari Tbk. 296 296 0 0.00 86 2,132,400 628,016,000 1 360 KEJU Mulia Boga Raya Tbk. 1,165 1,160 -5 -0.43 74 137,600 159,230,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 9 53,900 2,696,100 2 362 KICI Kedaung Indah Can Tbk 186 174 -12 -6.45 1 100 17,400 1 363 KIJA Kawasan Industri Jababeka Tbk. 194 192 -2 -1.03 925 8,999,100 1,732,996,000 1 364 KINO Kino Indonesia Tbk. 2,930 2,950 20 0.68 280 936,300 2,761,134,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 153 153 0 0.00 12 15,200 2,325,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 199 -1 -0.50 16 33,100 6,566,300 1 368 KLBF Kalbe Farma Tbk. 1,485 1,495 10 0.67 4,231 12,767,200 19,036,767,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 550 550 0 0.00 11 21,800 11,781,000 2 370 KMTR Kirana Megatara Tbk. 338 334 -4 -1.18 8 1,300 434,400 2 371 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 29 115,200 11,823,000 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 330 310 -20 -6.06 1 100 31,000 2 374 KOPI Mitra Energi Persada Tbk. 438 430 -8 -1.83 35 108,600 45,305,600 2 375 KOTA DMS Propertindo Tbk. 208 208 0 0.00 0 0 0 1 376 KPAL Steadfast Marine Tbk. 51 51 0 0.00 52 1,201,500 60,554,500 1 377 KPAS Cottonindo Ariesta Tbk. 60 66 6 10.00 1,325 18,552,200 1,235,676,400 2 378 KPIG MNC Land Tbk. 104 105 1 0.96 46 837,800 87,530,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 400 398 -2 -0.50 4,482 65,357,400 26,420,613,800 1 381 KREN Kresna Graha Investama Tbk. 87 88 1 1.15 579 8,032,600 706,390,300 1 382 LAND Trimitra Propertindo Tbk. 160 161 1 0.62 6 9,400 1,513,400 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. 366 368 2 0.55 2 18,900 6,917,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 5 16,200 810,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 2 2,800 14,000,000 1 388 LINK Link Net Tbk. 2,160 2,160 0 0.00 1,795 5,251,300 11,355,131,000 1 389 LION Lion Metal Works Tbk. 300 282 -18 -6.00 36 33,400 9,404,400 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 40,000 2,000,000 2 391 LMPI Langgeng Makmur Industri Tbk. 82 80 -2 -2.44 4 10,300 826,000 2 392 LMSH Lionmesh Prima Tbk. 310 320 10 3.23 2 3,100 902,000 2 393 LPCK Lippo Cikarang Tbk 905 900 -5 -0.55 322 1,024,900 922,234,500 1 394 LPGI Lippo General Insurance Tbk. 3,280 3,260 -20 -0.61 3 400 1,306,000 1 395 LPIN Multi Prima Sejahtera Tbk 216 210 -6 -2.78 4 500 107,800 2 396 LPKR Lippo Karawaci Tbk. 134 131 -3 -2.24 1,209 45,470,100 5,997,844,500 1 397 LPLI Star Pacific Tbk 81 81 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 920 905 -15 -1.63 3,685 28,780,800 25,939,001,000 1 399 LPPS Lenox Pasifik Investama Tbk. 84 81 -3 -3.57 10 31,500 2,642,900 2 400 LRNA Eka Sari Lorena Transport Tbk. 134 134 0 0.00 2 2,000 268,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,070 1,090 20 1.87 4,373 52,918,900 57,639,893,000 1 402 LTLS Lautan Luas Tbk. 430 430 0 0.00 35 95,200 40,964,600 1 403 LUCK Sentral Mitra Informatika Tbk. 163 162 -1 -0.61 206 1,515,100 244,611,300 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 1 2,000 100,000 2 406 MAIN Malindo Feedmill Tbk. 580 605 25 4.31 2,299 19,232,900 11,563,974,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 23,200 1,160,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,190 2,150 -40 -1.83 146 255,100 546,859,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,500 240 19.05 7 900 1,385,000 2 411 MAPI Mitra Adiperkasa Tbk. 775 755 -20 -2.58 1,358 5,882,000 4,423,192,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 4 21,800 1,090,000 2 413 MARK Mark Dynamics Indonesia Tbk. 815 800 -15 -1.84 532 2,041,900 1,650,351,000 1 414 MASA Multistrada Arah Sarana Tbk. 590 600 10 1.69 12 15,500 8,975,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 2 600 4,800,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,270 2,260 -10 -0.44 80 58,900 132,658,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 398 392 -6 -1.51 177 822,300 321,286,400 1 418 MBTO Martina Berto Tbk. 86 85 -1 -1.16 9 205,900 17,501,200 1 419 MCAS M Cash Integrasi Tbk. 2,000 2,060 60 3.00 288 894,200 1,842,048,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 122 3 2.52 546 9,708,000 1,181,465,900 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 500 25,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,810 1,815 5 0.28 10,672 117,656,400 211,858,012,000 2 423 MDKI Emdeki Utama Tbk. 140 145 5 3.57 739 6,667,700 962,622,400 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. 398 402 4 1.01 4,909 86,042,800 34,122,617,800 1 427 MEGA Bank Mega Tbk. 7,200 7,225 25 0.35 9 15,000 108,375,000 1 428 MERK Merck Tbk. 3,140 3,130 -10 -0.32 32 13,500 42,532,000 2 429 META Nusantara Infrastructure Tbk. 108 107 -1 -0.93 53 552,900 59,201,000 1 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 530 525 -5 -0.94 12 55,400 29,361,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 775 775 0 0.00 377 2,603,900 2,030,171,500 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 0 0 0 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,290 -30 -1.29 2,914 20,393,700 46,968,453,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 15 110,300 5,515,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 0 0.00 5 600 14,220,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,725 8,550 -175 -2.01 484 420,400 3,535,617,500 1 443 MLIA Mulia Industrindo Tbk 488 505 17 3.48 315 8,057,700 3,940,431,200 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 94 3,140,700 157,055,000 1 445 MLPT Multipolar Technology Tbk. 595 600 5 0.84 34 34,200 20,540,000 1 446 MMLP Mega Manunggal Property Tbk. 264 254 -10 -3.79 504 4,438,200 1,132,299,400 2 447 MNCN Media Nusantara Citra Tbk. 855 875 20 2.34 4,257 65,081,800 56,517,113,500 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 376 376 0 0.00 1,431 13,879,500 5,256,546,600 1 450 MPOW Megapower Makmur Tbk. 65 65 0 0.00 19 16,500 1,055,400 2 451 MPPA Matahari Putra Prima Tbk. 91 96 5 5.49 920 11,206,400 1,103,628,400 1 452 MPRO Maha Properti Indonesia Tbk. 1,390 1,350 -40 -2.88 15 5,700 7,603,500 2 453 MRAT Mustika Ratu Tbk. 134 133 -1 -0.75 37 34,800 4,622,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,740 -10 -0.21 1 100 474,000 2 455 MSIN MNC Studios International Tbk. 296 296 0 0.00 51 239,000 70,749,600 2 456 MSKY MNC Sky Vision Tbk. 700 705 5 0.71 19 19,000 13,393,000 1 457 MTDL Metrodata Electronics Tbk. 1,620 1,630 10 0.62 561 1,744,200 2,855,168,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 404 450 46 11.39 11 38,100 17,074,800 1 460 MTPS Meta Epsi Tbk. 282 268 -14 -4.96 11 2,800 785,400 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 210 -6 -2.78 2 200 42,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 0 0.00 27 317,200 18,207,400 2 464 MYOH Samindo Resources Tbk. 1,160 1,170 10 0.86 6 21,400 25,012,500 1 465 MYOR Mayora Indah Tbk. 2,410 2,410 0 0.00 593 1,092,000 2,621,518,000 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. 50 50 0 0.00 2 21,400 1,070,000 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 580 565 -15 -2.59 3,278 192,737,400 110,046,875,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 136 -5 -3.55 6 3,000 413,300 2 472 NFCX NFC Indonesia Tbk. 1,700 1,705 5 0.29 23 34,400 58,532,500 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 830 840 10 1.20 776 2,366,800 1,985,512,000 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 0 0 0 2 477 NISP Bank OCBC NISP Tbk. 725 730 5 0.69 102 185,200 135,102,000 1 478 NOBU Bank Nationalnobu Tbk. 840 825 -15 -1.79 44 24,900 20,497,500 1 479 NRCA Nusa Raya Cipta Tbk. 314 312 -2 -0.64 42 41,800 13,064,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 141 151 10 7.09 106 110,200 16,256,600 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. 117 110 -7 -5.98 876 9,783,300 1,116,650,200 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 161 159 -2 -1.24 58 331,000 52,835,400 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 300 15,000 1 488 PALM Provident Agro Tbk. 314 312 -2 -0.64 160 308,800 96,805,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 110 130 20 18.18 3,577 76,470,400 9,452,550,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 111 111 0 0.00 28 86,100 9,524,800 2 491 PANR Panorama Sentrawisata Tbk. 99 97 -2 -2.02 399 3,656,800 348,693,300 1 492 PANS Panin Sekuritas Tbk. 810 800 -10 -1.23 52 322,000 258,958,500 1 493 PBID Panca Budi Idaman Tbk. 1,085 1,090 5 0.46 136 401,000 442,316,500 1 494 PBRX Pan Brothers Tbk. 248 242 -6 -2.42 91 384,500 93,193,200 1 495 PBSA Paramita Bangun Sarana Tbk. 670 630 -40 -5.97 1 100 63,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 650 605 -45 -6.92 59 98,700 63,208,000 2 497 PDES Destinasi Tirta Nusantara Tbk 246 246 0 0.00 14 24,300 6,449,200 2 498 PEGE Panca Global Kapital Tbk. 112 117 5 4.46 2 2,000 234,000 2 499 PEHA Phapros Tbk. 1,580 1,580 0 0.00 74 92,200 145,096,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,175 1,180 5 0.43 5,401 73,550,300 86,186,008,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 33 35 2 6.06 60 230,500 7,893,800 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 214 200 -14 -6.54 13 8,500 1,710,200 2 503 PGUN Pradiksi Gunatama Tbk. 242 234 -8 -3.31 27 69,700 16,954,200 1 504 PICO Pelangi Indah Canindo Tbk 139 137 -2 -1.44 76 553,200 75,790,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 515 520 5 0.97 39 183,100 95,108,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 26 382,100 19,105,200 2 507 PLAN Planet Properindo Jaya Tbk. 140 141 1 0.71 856 4,937,600 681,484,600 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 -10 -0.40 2 2,000 4,981,000 1 510 PMJS Putra Mandiri Jembar Tbk. 118 119 1 0.85 5 3,200 380,800 2 511 PNBN Bank Pan Indonesia Tbk 825 835 10 1.21 354 3,495,200 2,891,486,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 66 79 13 19.70 32,784 1,256,776,600 100,532,969,100 1 513 PNGO Pinago Utama Tbk. 615 600 -15 -2.44 5 1,200 711,000 2 514 PNIN Paninvest Tbk. 700 715 15 2.14 45 240,200 170,336,500 1 515 PNLF Panin Financial Tbk. 202 206 4 1.98 495 19,817,700 4,055,912,600 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 52 50 -2 -3.85 102 290,100 14,512,800 2 518 POLI Pollux Investasi Internasional Tbk. 995 975 -20 -2.01 74 32,800 31,857,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,780 4,790 10 0.21 83 20,900 100,309,000 1 520 POLU Golden Flower Tbk. 725 785 60 8.28 23 11,400 8,634,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 7 8,100 405,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 460 460 0 0.00 0 0 0 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 525 POWR Cikarang Listrindo Tbk. 625 625 0 0.00 384 4,139,400 2,586,419,500 2 526 PPGL Prima Globalindo Logistik Tbk. 292 290 -2 -0.68 830 4,325,000 1,270,079,400 3 527 PPRE PP Presisi Tbk. 193 194 1 0.52 785 10,605,500 2,058,410,800 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 830 26,904,200 1,345,210,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 0 0.00 19 108,700 12,639,900 1 530 PRDA Prodia Widyahusada Tbk. 3,100 3,090 -10 -0.32 30 42,100 131,392,000 1 531 PRIM Royal Prima Tbk. 232 232 0 0.00 0 0 0 2 532 PSAB J Resources Asia Pasifik Tbk. 210 212 2 0.95 717 7,642,300 1,619,358,800 2 533 PSDN Prasidha Aneka Niaga Tbk 110 110 0 0.00 2 20,900 2,299,000 2 534 PSGO Palma Serasih Tbk. 101 100 -1 -0.99 13 11,600 1,169,800 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 171 170 -1 -0.58 33 182,500 30,904,300 1 537 PTBA Bukit Asam Tbk. 2,040 2,040 0 0.00 3,192 17,436,800 35,502,131,000 1 538 PTIS Indo Straits Tbk. 145 163 18 12.41 1 100 16,300 1 539 PTPP PP (Persero) Tbk. 995 1,025 30 3.02 3,833 51,517,900 52,347,315,500 1 540 PTPW Pratama Widya Tbk. 1,370 1,365 -5 -0.36 20 13,700 18,826,000 2 541 PTRO Petrosea Tbk. 1,795 1,755 -40 -2.23 501 643,800 1,139,938,500 1 542 PTSN Sat Nusapersada Tbk 220 228 8 3.64 1,582 12,222,700 2,812,759,600 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 5 900 196,600 1 545 PURA Putra Rajawali Kencana Tbk. 126 125 -1 -0.79 7,456 407,397,900 50,928,821,200 2 546 PURE Trinitan Metals and Minerals Tbk. 264 266 2 0.76 830 6,189,000 1,644,734,600 1 547 PURI Puri Global Sukses Tbk. 300 300 0 0.00 2 300 90,000 2 548 PWON Pakuwon Jati Tbk. 444 456 12 2.70 5,926 71,201,000 32,313,240,000 1 549 PYFA Pyridam Farma Tbk 905 905 0 0.00 189 306,100 275,386,000 2 550 PZZA Sarimelati Kencana Tbk. 640 650 10 1.56 332 1,165,400 751,868,500 1 551 RAJA Rukun Raharja Tbk. 141 139 -2 -1.42 934 8,761,500 1,217,223,600 1 552 RALS Ramayana Lestari Sentosa Tbk. 630 660 30 4.76 2,143 19,744,200 12,647,759,500 1 553 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 172 1,272,600 508,233,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 5 16,100 805,000 1 555 RDTX Roda Vivatex Tbk 5,425 5,375 -50 -0.92 5 40,900 219,907,500 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 12 9,500 475,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 300 300 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 93 94 1 1.08 22 31,300 3,003,900 1 559 RIGS Rig Tenders Indonesia Tbk. 226 230 4 1.77 24 105,100 23,545,200 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 0.00 100 379,000 170,870,600 2 562 RMBA Bentoel Internasional Investama Tbk. 384 376 -8 -2.08 37 116,200 43,137,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 980 920 -60 -6.12 61 21,200 19,779,000 2 564 RODA Pikko Land Development Tbk. 54 53 -1 -1.85 6 50,400 2,671,300 2 565 RONY Aesler Grup Internasional Tbk. 346 322 -24 -6.94 2,742 2,877,400 926,522,800 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,350 30 2.27 262 14,538,200 19,583,345,500 1 567 RUIS Radiant Utama Interinsco Tbk. 320 316 -4 -1.25 8 18,300 5,783,200 2 568 SAFE Steady Safe Tbk 230 214 -16 -6.96 13 10,300 2,359,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 165 162 -3 -1.82 1,040 22,234,800 3,614,189,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 0 0.00 11 6,700 2,614,400 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 1 100 5,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 92 5 5.75 3,017 20,508,900 1,867,685,900 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,025 -25 -0.25 4 600 6,002,500 1 575 SCMA Surya Citra Media Tbk. 1,490 1,475 -15 -1.01 594 2,183,700 3,243,725,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 240 2 0.84 10 133,700 32,087,800 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. 103 103 0 0.00 18 171,300 17,621,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 -5 -0.64 2 300 232,500 1 581 SFAN Surya Fajar Capital Tbk. 1,025 1,020 -5 -0.49 107 530,600 541,065,000 2 582 SGER Sumber Global Energy Tbk. 505 505 0 0.00 259 1,231,300 626,422,000 2 583 SGRO Sampoerna Agro Tbk. 1,440 1,500 60 4.17 402 1,002,000 1,477,688,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,350 3,350 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 580 585 5 0.86 80 353,100 206,310,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 820 5 0.61 4,202 8,189,900 6,727,832,500 1 587 SILO Siloam International Hospitals Tbk. 4,990 4,950 -40 -0.80 27 47,600 235,876,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 350 354 4 1.14 1,422 21,697,100 7,716,341,600 1 590 SINI Singaraja Putra Tbk. 376 374 -2 -0.53 17 6,300 2,281,800 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 0 0.00 13 52,900 59,285,000 2 592 SKBM Sekar Bumi Tbk. 354 370 16 4.52 16 6,400 2,154,200 2 593 SKLT Sekar Laut Tbk. 1,500 1,500 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 550 550 0 0.00 5 41,100 22,810,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,820 -20 -0.41 64 67,400 327,004,000 2 597 SMAR Smart Tbk. 3,010 2,990 -20 -0.66 8 41,800 125,000,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 555 565 10 1.80 1,357 12,612,000 7,084,693,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,080 -10 -0.92 20 38,600 41,801,000 1 600 SMDM Suryamas Dutamakmur Tbk. 95 99 4 4.21 11 2,800 271,000 2 601 SMDR Samudera Indonesia Tbk. 274 272 -2 -0.73 249 1,680,500 460,605,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,325 11,200 -125 -1.10 3,090 3,584,300 39,932,975,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 186 186 0 0.00 308 919,100 170,310,600 1 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 0 0.00 1 200 3,035,000 1 605 SMMT Golden Eagle Energy Tbk. 79 81 2 2.53 101 734,100 59,788,100 2 606 SMRA Summarecon Agung Tbk. 720 750 30 4.17 3,836 39,817,600 29,375,328,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,440 1,420 -20 -1.39 324 540,800 773,784,500 1 609 SOCI Soechi Lines Tbk. 125 126 1 0.80 985 18,088,400 2,318,357,700 1 610 SOFA Boston Furniture Industries Tbk. 104 106 2 1.92 13 42,100 4,301,200 3 611 SOHO Soho Global Health Tbk. 5,625 5,625 0 0.00 28 7,900 43,902,500 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. 406 404 -2 -0.49 24 16,000 6,461,600 2 614 SOTS Satria Mega Kencana Tbk. 218 230 12 5.50 2 400 90,800 2 615 SPMA Suparma Tbk. 294 302 8 2.72 33 400,600 120,799,600 1 616 SPTO Surya Pertiwi Tbk. 404 402 -2 -0.50 38 80,100 32,096,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 214 218 4 1.87 845 16,971,900 3,746,633,000 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 127 -7 -5.22 13 20,200 2,765,700 1 619 SRIL Sri Rejeki Isman Tbk. 226 222 -4 -1.77 1,587 22,528,100 5,025,410,600 1 620 SRSN Indo Acidatama Tbk 59 59 0 0.00 169 5,491,100 322,092,600 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,400 -50 -1.45 228 585,400 2,008,054,000 2 622 SSIA Surya Semesta Internusa Tbk. 545 540 -5 -0.92 1,140 22,516,500 12,153,122,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 850 860 10 1.18 132 361,900 316,467,000 1 624 SSTM Sunson Textile Manufacture Tbk 550 550 0 0.00 6 2,600 1,437,500 2 625 STAR Buana Artha Anugerah Tbk. 110 103 -7 -6.36 30 45,300 4,728,900 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. 2,850 2,800 -50 -1.75 47 175,600 500,209,000 2 631 SWAT Sriwahana Adityakarta Tbk. 103 104 1 0.97 40 178,400 18,496,700 2 632 TALF Tunas Alfin Tbk. 252 256 4 1.59 11 2,700 648,000 2 633 TAMA Lancartama Sejati Tbk. 199 197 -2 -1.01 523 2,360,800 467,720,700 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 15 159,500 7,975,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 2 3,500 175,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 3,600 180,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,375 1,360 -15 -1.09 5,447 21,725,400 29,495,443,500 1 638 TBLA Tunas Baru Lampung Tbk. 800 805 5 0.62 381 2,465,600 1,989,704,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 745 745 0 0.00 13 6,000 4,409,500 2 640 TCID Mandom Indonesia Tbk. 6,400 6,375 -25 -0.39 2 200 1,277,500 1 641 TCPI Transcoal Pacific Tbk. 6,825 6,800 -25 -0.37 6,858 8,125,900 55,293,702,500 2 642 TDPM Tridomain Performance Materials Tbk. 125 125 0 0.00 240 2,701,700 337,730,000 1 643 TEBE Dana Brata Luhur Tbk. 805 750 -55 -6.83 26 16,300 12,560,000 2 644 TECH Indosterling Technomedia Tbk. 137 137 0 0.00 61 865,600 118,557,300 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 150 151 1 0.67 10 5,600 873,400 2 647 TFCO Tifico Fiber Indonesia Tbk. 470 470 0 0.00 0 0 0 2 648 TGKA Tigaraksa Satria Tbk. 8,300 8,300 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 102 99 -3 -2.94 622 13,135,200 1,327,934,800 1 650 TIFA KDB Tifa Finance Tbk. 398 410 12 3.02 6 25,200 10,329,600 2 651 TINS Timah Tbk. 1,010 1,030 20 1.98 10,609 147,333,600 152,882,914,000 1 652 TIRA Tira Austenite Tbk 258 240 -18 -6.98 15 17,300 4,184,400 2 653 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 6,750 125 1.89 1,715 4,034,900 27,079,265,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 2,990 -50 -1.64 27,125 186,708,800 556,957,194,000 1 656 TMAS Temas Tbk. 115 115 0 0.00 89 389,100 44,610,300 1 657 TMPO Tempo Intimedia Tbk. 154 155 1 0.65 6 38,100 5,867,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 316 312 -4 -1.27 9 33,500 10,002,200 2 659 TOBA TBS Energi Utama Tbk. 386 386 0 0.00 9 51,300 19,793,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 1,100 55,000 1 661 TOTL Total Bangun Persada Tbk. 304 302 -2 -0.66 197 1,157,600 348,487,800 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 18 35,800 7,517,800 2 663 TOWR Sarana Menara Nusantara Tbk. 990 995 5 0.51 13,986 148,403,100 147,938,003,000 1 664 TOYS Sunindo Adipersada Tbk. 545 555 10 1.83 450 1,805,800 997,823,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,425 8,400 -25 -0.30 543 2,574,100 21,638,752,500 2 666 TPMA Trans Power Marine Tbk. 300 320 20 6.67 3 400 125,000 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. 110 110 0 0.00 1 100 11,000 1 670 TRIN Perintis Triniti Properti Tbk. 376 368 -8 -2.13 550 2,190,300 813,680,000 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. 148 150 2 1.35 30 117,800 17,577,500 2 674 TRST Trias Sentosa Tbk. 388 392 4 1.03 1 100 39,200 1 675 TRUK Guna Timur Raya Tbk. 143 143 0 0.00 46 113,700 16,215,300 2 676 TRUS Trust Finance Indonesia Tbk 300 318 18 6.00 1 100 31,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,285 1,265 -20 -1.56 383 702,900 890,398,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,370 -30 -2.14 67 100,500 138,373,000 2 679 TURI Tunas Ridean Tbk. 1,300 1,300 0 0.00 0 0 0 1 680 UANG Pakuan Tbk. 232 232 0 0.00 7 1,400 328,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,595 40 2.57 113 80,100 127,295,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,665 -10 -0.60 615 484,300 806,328,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,900 3,750 -150 -3.85 9 5,000 18,857,000 1 684 UNIT Nusantara Inti Corpora Tbk 146 144 -2 -1.37 8 4,100 587,500 2 685 UNSP Bakrie Sumatera Plantations Tbk. 81 86 5 6.17 506 4,259,400 362,425,500 1 686 UNTR United Tractors Tbk. 21,100 21,125 25 0.12 3,033 1,736,700 36,769,032,500 1 687 UNVR Unilever Indonesia Tbk. 7,800 7,750 -50 -0.64 5,424 6,119,200 47,685,432,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,365 1,345 -20 -1.47 2 300 405,500 2 689 VICO Victoria Investama Tbk. 77 77 0 0.00 8 1,200 93,400 1 690 VINS Victoria Insurance Tbk. 90 95 5 5.56 25 126,400 11,354,300 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 51,600 2,580,000 1 692 VOKS Voksel Electric Tbk. 197 200 3 1.52 14 33,300 6,575,700 1 693 VRNA Verena Multi Finance Tbk. 97 97 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 71 71 0 0.00 2 1,000 71,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 191 194 3 1.57 1,215 16,859,300 3,244,020,200 1 696 WEHA WEHA Transportasi Indonesia Tbk. 54 55 1 1.85 121 1,005,700 54,438,600 1 697 WICO Wicaksana Overseas International Tbk. 484 454 -30 -6.20 4 500 227,400 2 698 WIIM Wismilak Inti Makmur Tbk. 505 515 10 1.98 2,312 27,961,800 14,352,047,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,395 20 1.45 2,346 19,554,400 27,185,462,500 1 700 WINS Wintermar Offshore Marine Tbk. 97 98 1 1.03 14 931,400 89,416,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 230 -2 -0.86 53 145,400 33,560,600 1 702 WOOD Integra Indocabinet Tbk. 550 550 0 0.00 4,660 69,428,100 38,722,962,500 1 703 WOWS Ginting Jaya Energi Tbk. 64 62 -2 -3.12 664 11,794,800 740,401,400 2 704 WSBP Waskita Beton Precast Tbk. 173 175 2 1.16 2,505 62,090,900 10,817,929,100 1 705 WSKT Waskita Karya (Persero) Tbk. 915 940 25 2.73 9,213 153,385,800 141,789,131,000 1 706 WTON Wijaya Karya Beton Tbk. 270 272 2 0.74 930 14,855,700 4,007,774,800 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 176 282,900 14,145,000 2 708 YPAS Yanaprima Hastapersada Tbk 346 346 0 0.00 3 300 101,600 2 709 YULE Yulie Sekuritas Indonesia Tbk. 270 270 0 0.00 15 27,600 7,591,200 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 123 134 11 8.94 20,165 703,438,600 91,582,032,000 2 712 ZONE Mega Perintis Tbk. 404 404 0 0.00 22 159,500 64,438,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------