STOCK QUOTATION ------------------- DATE : Monday, 16 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. 11,150 11,175 25 0.22 2,818 2,597,800 28,960,475,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 26 87,300 4,365,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,425 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 790 795 5 0.63 13 215,100 163,891,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,755 1,725 -30 -1.71 2,804 7,643,700 13,231,701,500 1 6 ACST Acset Indonusa Tbk. 210 222 12 5.71 5,939 166,209,500 36,455,249,800 1 7 ADES Akasha Wira International Tbk. 1,195 1,210 15 1.26 63 38,200 46,112,000 2 8 ADHI Adhi Karya (Persero) Tbk. 700 820 120 17.14 13,868 173,602,300 133,485,830,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,950 175 2.25 194 132,000 1,037,620,000 1 10 ADMG Polychem Indonesia Tbk 142 142 0 0.00 122 1,257,900 177,630,600 1 11 ADRO Adaro Energy Tbk. 1,165 1,195 30 2.58 7,946 77,947,500 92,582,027,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 765 845 80 10.46 689 2,226,500 1,807,339,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 408 422 14 3.43 13,151 199,719,100 84,509,763,000 1 15 AGRS Bank IBK Indonesia Tbk. 155 164 9 5.81 60 275,600 42,063,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 56 -1 -1.75 13 121,200 6,814,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 130 130 0 0.00 4 700 91,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 230 14 6.48 9,335 239,057,300 55,148,321,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 288 288 0 0.00 4 5,400 1,615,600 2 21 AKRA AKR Corporindo Tbk. 2,820 2,850 30 1.06 2,630 20,094,100 57,502,165,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 360 340 -20 -5.56 24 6,100 2,163,800 2 23 ALDO Alkindo Naratama Tbk. 426 420 -6 -1.41 7 121,200 51,364,000 2 24 ALKA Alakasa Industrindo Tbk 292 272 -20 -6.85 12 4,300 1,219,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 228 218 -10 -4.39 12 1,800 391,600 2 26 ALTO Tri Banyan Tirta Tbk. 324 330 6 1.85 10 3,800 1,202,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 206 212 6 2.91 32 207,900 43,661,800 2 28 AMAN Makmur Berkah Amanda Tbk. 280 280 0 0.00 19 195,700 54,796,000 1 29 AMAR Bank Amar Indonesia Tbk. 320 322 2 0.62 30 28,300 8,990,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 3 900 2,250,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 278 -2 -0.71 4 400 111,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,430 2,450 20 0.82 165 263,200 648,939,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 725 730 5 0.69 221 260,900 189,228,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 28 125,900 6,295,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 720 710 -10 -1.39 13 11,400 8,195,000 1 36 ANTM Aneka Tambang Tbk. 1,170 1,185 15 1.28 13,637 213,486,900 254,294,274,500 1 37 APEX Apexindo Pratama Duta Tbk. 149 149 0 0.00 5 4,200 625,800 2 38 APIC Pacific Strategic Financial Tbk. 885 885 0 0.00 1,638 10,182,800 9,036,506,500 2 39 APII Arita Prima Indonesia Tbk. 150 160 10 6.67 22 412,400 63,196,800 2 40 APLI Asiaplast Industries Tbk. 115 125 10 8.70 36 118,400 14,689,300 1 41 APLN Agung Podomoro Land Tbk. 116 120 4 3.45 4,972 164,398,200 19,681,491,000 1 42 ARGO Argo Pantes Tbk 1,810 1,950 140 7.73 28 16,100 29,038,000 2 43 ARII Atlas Resources Tbk. 510 498 -12 -2.35 4 7,400 3,675,400 2 44 ARKA Arkha Jayanti Persada Tbk. 73 72 -1 -1.37 1,406 6,470,800 468,244,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 530 520 -10 -1.89 403 4,662,900 2,422,952,000 1 47 ARTA Arthavest Tbk 308 306 -2 -0.65 1 100 30,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 6 10,900 545,000 1 49 ARTO Bank Jago Tbk. 2,900 2,890 -10 -0.34 35 85,900 248,865,000 2 50 ASBI Asuransi Bintang Tbk. 324 312 -12 -3.70 6 20,400 6,369,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 920 20 2.22 2 200 184,000 1 52 ASGR Astra Graphia Tbk. 690 685 -5 -0.72 230 1,258,400 860,869,500 1 53 ASII Astra International Tbk. 5,900 5,925 25 0.42 6,103 62,526,400 371,844,750,000 1 54 ASJT Asuransi Jasa Tania Tbk. 116 120 4 3.45 16 20,300 2,331,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,065 5 0.47 28 17,500 18,632,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 90 -1 -1.10 95 1,707,000 153,638,900 2 57 ASRI Alam Sutera Realty Tbk. 167 179 12 7.19 17,306 571,680,200 101,426,278,500 1 58 ASRM Asuransi Ramayana Tbk. 1,780 1,695 -85 -4.78 9 2,300 3,912,000 2 59 ASSA Adi Sarana Armada Tbk. 525 515 -10 -1.90 780 8,663,300 4,512,389,000 1 60 ATIC Anabatic Technologies Tbk. 645 640 -5 -0.78 10 3,100 2,037,500 1 61 AUTO Astra Otoparts Tbk. 915 920 5 0.55 287 969,800 892,237,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 17 709,400 35,470,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 23 189,800 9,490,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 14 4,900 1,944,600 2 65 BAJA Saranacentral Bajatama Tbk. 108 109 1 0.93 219 2,000,800 217,366,800 2 66 BALI Bali Towerindo Sentra Tbk. 855 935 80 9.36 37 33,600 29,491,500 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 6 12,700 635,000 2 69 BATA Sepatu Bata Tbk. 615 615 0 0.00 2 500 307,500 1 70 BAYU Bayu Buana Tbk 1,110 1,110 0 0.00 1 100 111,000 2 71 BBCA Bank Central Asia Tbk. 31,950 32,400 450 1.41 10,874 10,981,000 353,262,957,500 1 72 BBHI Bank Harda Internasional Tbk. 258 242 -16 -6.20 516 2,108,200 524,372,400 2 73 BBKP Bank Bukopin Tbk. 258 260 2 0.78 3,771 83,595,200 21,768,044,200 1 74 BBLD Buana Finance Tbk. 362 352 -10 -2.76 1 100 35,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,650 5,675 25 0.44 25,421 86,880,400 496,979,755,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 3,960 -40 -1.00 44,391 193,022,100 766,922,960,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 775 15 1.97 67 158,600 121,632,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 115 -1 -0.86 54 169,300 19,488,900 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,615 1,650 35 2.17 8,267 71,013,200 117,288,257,000 1 82 BBYB Bank Neo Commerce Tbk. 322 314 -8 -2.48 6 2,900 914,400 1 83 BCAP MNC Kapital Indonesia Tbk. 117 116 -1 -0.85 103 1,464,400 168,889,800 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 0.00 229 2,692,500 134,646,800 2 86 BDMN Bank Danamon Indonesia Tbk. 2,590 2,610 20 0.77 1,085 2,986,500 7,785,100,000 1 87 BEEF Estika Tata Tiara Tbk. 139 138 -1 -0.72 398 4,421,500 614,248,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 2 900 45,000 2 89 BELL Trisula Textile Industries Tbk. 164 162 -2 -1.22 388 5,033,500 828,700,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 194 197 3 1.55 67 171,600 33,309,900 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 168 172 4 2.38 4,294 146,304,900 24,989,784,700 1 92 BFIN BFI Finance Indonesia Tbk. 386 388 2 0.52 381 2,792,900 1,079,702,000 1 93 BGTG Bank Ganesha Tbk. 66 62 -4 -6.06 1,083 17,773,200 1,116,951,700 2 94 BHAT Bhakti Multi Artha Tbk. 565 600 35 6.19 2,673 126,825,600 72,883,797,500 2 95 BHIT MNC Investama Tbk. 72 71 -1 -1.39 1,204 16,941,800 1,207,436,200 1 96 BIKA Binakarya Jaya Abadi Tbk. 148 147 -1 -0.68 4 400 59,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 400 20,000 2 98 BINA Bank Ina Perdana Tbk. 700 710 10 1.43 22 24,800 17,529,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3,994 2,861,100 143,055,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 54 0 0.00 55 168,200 9,115,000 2 101 BIRD Blue Bird Tbk. 945 960 15 1.59 462 2,454,800 2,386,986,000 1 102 BISI BISI International Tbk. 900 910 10 1.11 123 454,500 413,865,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,305 5 0.38 2,364 11,842,600 15,631,069,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 620 0 0.00 3,010 13,615,300 8,453,630,500 1 105 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 11 126,100 6,307,400 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 33 150,900 7,545,000 1 107 BKSW Bank QNB Indonesia Tbk. 117 115 -2 -1.71 33 55,700 6,449,600 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 5 3,300 165,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 675 690 15 2.22 135 209,400 144,001,500 2 111 BMAS Bank Maspion Indonesia Tbk. 292 290 -2 -0.68 18 36,400 10,717,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,200 -50 -0.80 13,067 66,958,800 420,129,327,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 67 70 3 4.48 414 7,017,800 497,914,300 1 114 BMTR Global Mediacom Tbk. 238 238 0 0.00 3,561 82,025,500 19,592,198,800 1 115 BNBA Bank Bumi Arta Tbk. 374 368 -6 -1.60 23 5,200 1,913,800 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 1,000 50,000 2 117 BNGA Bank CIMB Niaga Tbk. 795 815 20 2.52 668 4,829,300 3,897,106,000 1 118 BNII Bank Maybank Indonesia Tbk. 234 232 -2 -0.85 315 2,378,600 556,112,600 1 119 BNLI Bank Permata Tbk. 2,260 2,260 0 0.00 663 931,900 2,110,877,000 1 120 BOGA Bintang Oto Global Tbk. 1,365 1,370 5 0.37 4,206 111,394,000 151,662,734,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 150 149 -1 -0.67 67 84,500 12,360,700 2 122 BOLT Garuda Metalindo Tbk. 640 605 -35 -5.47 5 1,300 790,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 111 112 1 0.90 495 4,986,900 558,321,700 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 87 87 0 0.00 15 2,300 203,200 1 127 BRAM Indo Kordsa Tbk. 5,500 5,725 225 4.09 1 200 1,145,000 1 128 BRIS Bank BRIsyariah Tbk. 1,300 1,295 -5 -0.38 10,791 65,182,800 84,707,358,000 1 129 BRMS Bumi Resources Minerals Tbk. 65 64 -1 -1.54 460 43,630,100 2,798,417,000 2 130 BRNA Berlina Tbk. 1,135 1,140 5 0.44 2 10,100 11,114,000 2 131 BRPT Barito Pacific Tbk. 935 935 0 0.00 4,431 47,413,600 44,527,549,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,025 1,090 65 6.34 3,732 39,542,200 42,146,934,500 1 133 BSIM Bank Sinarmas Tbk. 486 484 -2 -0.41 47 23,100 11,078,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,385 15 1.09 30 16,300 22,320,500 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 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 196 200 4 2.04 7 15,100 3,020,000 2 139 BTPN Bank BTPN Tbk. 2,390 2,400 10 0.42 98 93,600 224,964,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,390 4,390 0 0.00 1,627 2,977,000 13,123,076,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 99 -1 -1.00 30 133,900 13,268,600 1 142 BUKK Bukaka Teknik Utama Tbk. 715 765 50 6.99 35 43,500 32,521,000 2 143 BULL Buana Lintas Lautan Tbk. 334 332 -2 -0.60 4,210 223,019,400 74,466,561,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 231 8,821,600 441,080,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 55 52 -3 -5.45 20 63,900 3,343,200 2 146 BVIC Bank Victoria International Tbk. 103 102 -1 -0.97 186 2,203,600 226,294,700 1 147 BWPT Eagle High Plantations Tbk. 106 104 -2 -1.89 1,736 64,716,800 6,724,092,500 1 148 BYAN Bayan Resources Tbk. 14,500 14,500 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 52 0 0.00 93 580,200 29,976,900 2 150 CAMP Campina Ice Cream Industry Tbk. 260 260 0 0.00 153 552,600 143,345,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 114 114 0 0.00 0 0 0 2 152 CARE Metro Healthcare Indonesia Tbk. 392 392 0 0.00 2,266 190,526,700 74,992,617,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 51,800 2,590,000 1 154 CASA Capital Financial Indonesia Tbk. 386 388 2 0.52 81 13,921,900 5,397,132,400 2 155 CASH Cashlez Worldwide Indonesia Tbk. 520 520 0 0.00 122 2,170,300 1,142,501,500 3 156 CASS Cardig Aero Services Tbk. 202 204 2 0.99 120 2,475,800 505,536,800 2 157 CBMF Cahaya Bintang Medan Tbk. 510 625 115 22.55 167 2,053,900 1,118,335,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 70 360,800 81,029,600 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,775 -35 -1.93 137 255,300 457,313,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 126 129 3 2.38 325 5,777,600 734,040,200 2 161 CFIN Clipan Finance Indonesia Tbk. 193 192 -1 -0.52 126 5,717,000 1,095,020,700 1 162 CINT Chitose Internasional Tbk. 240 238 -2 -0.83 2 500 119,400 2 163 CITA Cita Mineral Investindo Tbk. 2,390 2,290 -100 -4.18 82 53,600 120,412,000 2 164 CITY Natura City Developments Tbk. 93 97 4 4.30 6 5,500 512,700 1 165 CLAY Citra Putra Realty Tbk. 1,680 1,680 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 480 482 2 0.42 770 6,174,200 2,979,667,600 1 167 CLPI Colorpak Indonesia Tbk. 710 705 -5 -0.70 38 74,100 51,945,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 915 900 -15 -1.64 650 2,830,400 2,542,392,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 218 214 -4 -1.83 3 700 150,600 2 173 COCO Wahana Interfood Nusantara Tbk. 900 900 0 0.00 3 10,100 9,090,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,650 6,775 125 1.88 2,223 5,389,000 36,339,980,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 6 3,600 180,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 4 20,300 1,015,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 396 390 -6 -1.52 12 8,000 3,091,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 47 86,100 4,336,300 2 180 CSMI Cipta Selera Murni Tbk. 650 645 -5 -0.77 9 1,100 729,500 2 181 CSRA Cisadane Sawit Raya Tbk. 366 354 -12 -3.28 614 3,434,300 1,229,405,000 2 182 CTBN Citra Tubindo Tbk. 3,060 3,590 530 17.32 27 7,600 24,019,000 1 183 CTRA Ciputra Development Tbk. 865 900 35 4.05 4,340 39,278,100 35,022,618,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 11 221,900 11,095,900 2 185 DADA Diamond Citra Propertindo Tbk. 50 50 0 0.00 124 3,336,800 167,132,000 2 186 DART Duta Anggada Realty Tbk. 228 236 8 3.51 5 900 210,200 1 187 DAYA Duta Intidaya Tbk. 550 550 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 145 144 -1 -0.69 945 7,821,100 1,138,295,100 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,645 5 0.30 18 15,300 25,164,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 25,000 1,250,000 1 191 DFAM Dafam Property Indonesia Tbk. 262 254 -8 -3.05 40 30,800 7,890,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 1,200 60,000 1 193 DIGI Arkadia Digital Media Tbk. 1,945 2,200 255 13.11 2 7,500 16,500,000 2 194 DILD Intiland Development Tbk. 155 162 7 4.52 2,383 60,531,800 9,776,142,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 0 0.00 3 1,500 3,225,000 2 196 DKFT Central Omega Resources Tbk. 189 191 2 1.06 2,294 32,626,900 6,252,715,500 2 197 DLTA Delta Djakarta Tbk. 4,000 4,190 190 4.75 177 104,800 430,972,000 1 198 DMAS Puradelta Lestari Tbk. 254 254 0 0.00 4,035 93,411,500 23,972,375,600 1 199 DMMX Digital Mediatama Maxima Tbk. 173 173 0 0.00 385 7,807,600 1,345,846,900 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 23 31,400 28,255,000 1 201 DNAR Bank Oke Indonesia Tbk. 180 186 6 3.33 256 1,248,200 232,363,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,350 -100 -2.90 4 1,300 4,466,000 2 203 DOID Delta Dunia Makmur Tbk. 248 260 12 4.84 2,802 66,746,300 17,064,242,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 268 270 2 0.75 4 600 161,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 55 1 1.85 239 3,748,500 209,091,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 64 -2 -3.03 71 257,000 16,638,000 1 207 DSNG Dharma Satya Nusantara Tbk. 520 515 -5 -0.96 589 6,406,500 3,292,333,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 284 292 8 2.82 1,430 16,882,500 4,859,228,600 1 210 DUTI Duta Pertiwi Tbk 3,580 3,550 -30 -0.84 7 10,200 36,121,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 20 0.78 42 31,900 82,505,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 210 0 0.00 7 6,500 1,365,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 6 58,300 2,915,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 51 922,900 50,711,700 2 215 ECII Electronic City Indonesia Tbk. 585 585 0 0.00 17 17,000 9,756,500 2 216 EKAD Ekadharma International Tbk. 1,265 1,270 5 0.40 190 177,400 224,536,500 1 217 ELSA Elnusa Tbk. 230 236 6 2.61 2,943 58,001,100 13,678,291,800 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 1 400 79,600 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,000 9,400 400 4.44 17 28,700 266,115,000 1 221 ENRG Energi Mega Persada Tbk. 58 59 1 1.72 215 12,307,700 714,185,200 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 70 858,300 42,915,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 17 308,800 15,440,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 248 254 6 2.42 771 3,181,300 799,258,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,860 -10 -0.53 8 4,600 8,585,000 2 226 ERAA Erajaya Swasembada Tbk. 1,795 1,845 50 2.79 3,893 22,797,000 41,680,255,000 1 227 ERTX Eratex Djaja Tbk. 128 128 0 0.00 14 42,000 5,088,300 2 228 ESIP Sinergi Inti Plastindo Tbk. 81 84 3 3.70 1,651 12,866,100 1,076,807,200 2 229 ESSA Surya Esa Perkasa Tbk. 143 146 3 2.10 153 1,630,100 235,737,600 1 230 ESTA Esta Multi Usaha Tbk. 96 92 -4 -4.17 9 21,500 2,015,000 2 231 ESTI Ever Shine Tex Tbk. 53 54 1 1.89 23 358,800 19,060,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,290 2,320 30 1.31 4,694 22,309,600 51,715,278,000 1 234 FAST Fast Food Indonesia Tbk. 940 940 0 0.00 25 38,200 35,464,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,450 6,450 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 206 208 2 0.97 669 6,510,300 1,349,590,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 276 284 8 2.90 2,282 20,569,400 5,845,750,600 2 239 FISH FKS Multi Agro Tbk. 2,830 2,790 -40 -1.41 8 3,900 10,697,000 2 240 FITT Hotel Fitra International Tbk. 58 57 -1 -1.72 11 9,400 553,600 2 241 FMII Fortune Mate Indonesia Tbk 334 334 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 104 102 -2 -1.92 116 1,049,100 106,809,700 2 243 FORU Fortune Indonesia Tbk 82 86 4 4.88 17 13,800 1,147,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 245 FPNI Lotte Chemical Titan Tbk. 118 118 0 0.00 176 1,607,600 189,720,200 2 246 FREN Smartfren Telecom Tbk. 61 62 1 1.64 11,576 642,757,000 39,263,852,000 1 247 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 12 19,700 2,303,900 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 1,000 50,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 76 76 0 0.00 279 3,184,200 241,411,600 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,400 -5 -0.36 1 100 140,000 1 251 GEMA Gema Grahasarana Tbk. 316 298 -18 -5.70 14 86,800 25,991,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,650 41,650 0 0.00 2,186 824,800 34,499,337,500 1 254 GGRP Gunung Raja Paksi Tbk. 350 352 2 0.57 28 38,600 13,073,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,770 -10 -0.56 1 200 354,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 328 322 -6 -1.83 8,553 104,178,000 34,263,695,200 1 257 GJTL Gajah Tunggal Tbk. 525 510 -15 -2.86 942 8,014,200 4,103,610,000 1 258 GLOB Global Teleshop Tbk. 114 108 -6 -5.26 9 3,200 349,800 2 259 GLVA Galva Technologies Tbk. 346 346 0 0.00 41 174,900 59,499,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 89 -2 -2.20 1,630 36,262,100 3,270,613,900 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 204 2 0.99 1 200 40,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,230 -5 -0.40 146 287,100 353,816,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 25 494,900 24,797,400 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 92 5 5.75 6 2,400 220,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 101 101 0 0.00 30 695,400 70,312,300 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 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. 304 318 14 4.61 7 1,700 521,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,500 3,540 40 1.14 262 259,800 921,636,000 1 276 HELI Jaya Trishindo Tbk. 196 216 20 10.20 28 40,600 8,742,300 2 277 HERO Hero Supermarket Tbk. 810 810 0 0.00 6 2,700 2,211,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 20 0.67 194 229,800 686,190,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 476 478 2 0.42 8 1,000 483,300 1 280 HKMU HK Metals Utama Tbk. 72 73 1 1.39 338 7,394,100 538,591,000 1 281 HMSP H.M. Sampoerna Tbk. 1,445 1,445 0 0.00 8,145 54,751,200 79,440,333,500 1 282 HOKI Buyung Poetra Sembada Tbk. 875 880 5 0.57 535 9,367,500 8,216,785,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,005 995 -10 -1.00 20 1,176,600 1,199,023,500 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 73 131,300 6,565,000 2 287 HRTA Hartadinata Abadi Tbk. 200 200 0 0.00 304 2,662,200 534,221,200 1 288 HRUM Harum Energy Tbk. 2,180 2,240 60 2.75 935 2,414,600 5,366,056,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 2 5,100 1,426,200 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. 9,700 9,750 50 0.52 6,593 7,054,800 68,710,647,500 1 293 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 20 231,700 12,282,600 2 294 IDPR Indonesia Pondasi Raya Tbk. 182 180 -2 -1.10 4 30,700 5,526,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 127 127 0 0.00 38 103,700 13,192,000 1 296 IFSH Ifishdeco Tbk. 380 380 0 0.00 4 900 342,000 2 297 IGAR Champion Pacific Indonesia Tbk. 334 346 12 3.59 52 182,900 62,437,200 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 0.00 149 6,491,200 325,155,800 1 300 IKAN Era Mandiri Cemerlang Tbk. 171 179 8 4.68 1,258 8,438,200 1,479,938,400 2 301 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 4 15,700 3,485,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 805 800 -5 -0.62 1,722 11,079,200 8,870,439,000 1 303 IMJS Indomobil Multi Jasa Tbk. 256 256 0 0.00 168 1,517,700 389,277,000 1 304 IMPC Impack Pratama Industri Tbk. 1,385 1,390 5 0.36 87 778,600 1,083,406,500 2 305 INAF Indofarma Tbk. 3,200 3,250 50 1.56 792 1,277,600 4,131,617,000 1 306 INAI Indal Aluminium Industry Tbk. 326 328 2 0.61 13 8,600 2,832,800 2 307 INCF Indo Komoditi Korpora Tbk. 65 62 -3 -4.62 395 2,580,300 163,855,500 2 308 INCI Intanwijaya Internasional Tbk 805 820 15 1.86 116 376,300 309,727,000 1 309 INCO Vale Indonesia Tbk. 4,380 4,500 120 2.74 4,427 13,779,700 61,873,581,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,100 7,150 50 0.70 3,470 8,258,000 59,127,270,000 1 311 INDO Royalindo Investa Wijaya Tbk. 114 114 0 0.00 18 9,200 1,052,600 2 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,320 30 1.31 48 40,100 92,950,000 1 313 INDS Indospring Tbk. 1,910 1,955 45 2.36 8 2,700 5,188,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 14 34,800 1,740,000 2 315 INDY Indika Energy Tbk. 1,005 1,060 55 5.47 5,152 36,413,900 38,049,646,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,300 -100 -1.06 2,893 4,205,300 39,274,527,500 1 317 INOV Inocycle Technology Group Tbk. 157 160 3 1.91 31 164,100 26,120,200 2 318 INPC Bank Artha Graha Internasional Tbk. 67 69 2 2.99 182 843,500 56,724,900 1 319 INPP Indonesian Paradise Property Tbk. 700 760 60 8.57 2 3,200 2,237,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,435 -35 -2.38 97 71,400 103,652,000 2 321 INRU Toba Pulp Lestari Tbk. 805 805 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 232 232 0 0.00 1 100 23,200 2 323 INTD Inter Delta Tbk 119 112 -7 -5.88 35 251,800 28,510,500 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,150 -250 -1.74 2,271 1,556,300 22,171,717,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 400 416 16 4.00 1,040 5,294,100 2,182,588,000 2 326 IPCM Jasa Armada Indonesia Tbk. 226 230 4 1.77 35 56,600 12,894,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 82 84 2 2.44 76 526,100 43,840,500 1 328 IPTV MNC Vision Networks Tbk. 298 300 2 0.67 1,236 11,876,100 3,560,485,400 1 329 IRRA Itama Ranoraya Tbk. 865 865 0 0.00 9,660 14,277,200 12,395,848,500 2 330 ISAT Indosat Tbk. 2,200 2,220 20 0.91 1,846 4,248,500 9,465,828,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 131 130 -1 -0.76 441 8,809,500 1,149,546,800 1 332 ITIC Indonesian Tobacco Tbk. 815 810 -5 -0.61 166 424,900 343,646,000 2 333 ITMA Sumber Energi Andalan Tbk. 500 500 0 0.00 36 41,900 21,166,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,475 9,100 625 7.37 6,376 8,581,100 76,040,132,500 1 335 JAST Jasnita Telekomindo Tbk. 99 104 5 5.05 5,743 122,103,900 12,955,882,200 2 336 JAWA Jaya Agra Wattie Tbk. 91 86 -5 -5.49 18 16,700 1,521,700 1 337 JAYA Armada Berjaya Trans Tbk. 120 114 -6 -5.00 1,726 2,497,700 287,209,900 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. 428 428 0 0.00 6 10,600 4,514,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 8 50,500 17,166,400 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. 137 140 3 2.19 18 66,400 9,285,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,275 55 4.51 5,790 54,993,200 69,482,647,500 1 345 JRPT Jaya Real Property Tbk. 436 448 12 2.75 577 3,634,300 1,609,894,400 1 346 JSKY Sky Energy Indonesia Tbk. 224 222 -2 -0.89 1,546 13,644,800 3,039,360,200 1 347 JSMR Jasa Marga (Persero) Tbk. 4,130 4,330 200 4.84 6,119 24,361,700 104,411,837,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 0 0.00 7 9,800 9,024,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 955 960 5 0.52 69 1,586,000 1,521,813,500 2 350 KAEF Kimia Farma Tbk. 3,250 3,280 30 0.92 2,148 5,653,200 18,462,202,000 1 351 KARW ICTSI Jasa Prima Tbk. 70 70 0 0.00 83 502,000 34,991,900 2 352 KAYU Darmi Bersaudara Tbk. 54 53 -1 -1.85 135 1,719,700 91,535,900 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 464 12,575,900 628,795,000 2 354 KBLI KMI Wire & Cable Tbk. 324 326 2 0.62 213 2,084,300 674,066,800 1 355 KBLM Kabelindo Murni Tbk. 197 197 0 0.00 53 117,600 22,983,600 2 356 KBLV First Media Tbk. 380 410 30 7.89 10 7,000 2,752,800 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 5 1,000 769,000 2 359 KEEN Kencana Energi Lestari Tbk. 296 294 -2 -0.68 117 2,212,500 650,742,200 1 360 KEJU Mulia Boga Raya Tbk. 1,160 1,160 0 0.00 87 175,500 203,345,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 1 2.00 14 201,900 10,095,200 2 362 KICI Kedaung Indah Can Tbk 174 174 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 192 193 1 0.52 711 9,001,800 1,738,787,100 1 364 KINO Kino Indonesia Tbk. 2,950 2,940 -10 -0.34 206 244,100 719,590,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 153 144 -9 -5.88 4 500 72,900 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 199 200 1 0.50 31 1,625,800 320,295,100 1 368 KLBF Kalbe Farma Tbk. 1,495 1,490 -5 -0.33 6,481 33,134,800 49,447,960,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 550 550 0 0.00 9 3,200 1,762,500 2 370 KMTR Kirana Megatara Tbk. 334 334 0 0.00 13 6,100 2,001,800 2 371 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 128 567,000 58,918,000 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 100 10,000 2 373 KONI Perdana Bangun Pusaka Tbk 310 290 -20 -6.45 1 200 58,000 2 374 KOPI Mitra Energi Persada Tbk. 430 440 10 2.33 13 7,700 3,371,000 2 375 KOTA DMS Propertindo Tbk. 208 240 32 15.38 208 2,601,900 607,130,600 1 376 KPAL Steadfast Marine Tbk. 51 50 -1 -1.96 87 1,379,500 69,172,100 1 377 KPAS Cottonindo Ariesta Tbk. 66 65 -1 -1.52 344 3,039,000 195,437,100 2 378 KPIG MNC Land Tbk. 105 104 -1 -0.95 99 1,054,100 109,666,800 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 398 400 2 0.50 2,852 38,552,700 15,463,845,200 1 381 KREN Kresna Graha Investama Tbk. 88 97 9 10.23 7,300 129,202,100 12,726,694,900 1 382 LAND Trimitra Propertindo Tbk. 161 165 4 2.48 14 67,900 10,902,800 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 368 368 0 0.00 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 4,100 205,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,160 2,240 80 3.70 2,150 8,709,500 19,265,416,000 1 389 LION Lion Metal Works Tbk. 282 266 -16 -5.67 67 42,600 11,409,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 15,100 755,000 2 391 LMPI Langgeng Makmur Industri Tbk. 80 78 -2 -2.50 40 23,400 1,801,100 2 392 LMSH Lionmesh Prima Tbk. 320 318 -2 -0.62 2 2,000 638,000 2 393 LPCK Lippo Cikarang Tbk 900 910 10 1.11 312 1,120,900 1,017,637,500 1 394 LPGI Lippo General Insurance Tbk. 3,260 3,280 20 0.61 8 3,200 10,494,000 1 395 LPIN Multi Prima Sejahtera Tbk 210 222 12 5.71 34 307,200 64,524,200 2 396 LPKR Lippo Karawaci Tbk. 131 132 1 0.76 1,020 70,817,800 9,338,463,900 1 397 LPLI Star Pacific Tbk 81 81 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 905 915 10 1.10 2,575 18,516,000 16,887,617,000 1 399 LPPS Lenox Pasifik Investama Tbk. 81 84 3 3.70 10 10,900 873,700 2 400 LRNA Eka Sari Lorena Transport Tbk. 134 125 -9 -6.72 24 16,900 2,136,600 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,090 0 0.00 2,703 25,914,900 28,242,485,500 1 402 LTLS Lautan Luas Tbk. 430 434 4 0.93 82 402,300 172,718,400 1 403 LUCK Sentral Mitra Informatika Tbk. 162 162 0 0.00 173 938,900 151,988,300 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 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 605 620 15 2.48 3,413 31,498,900 19,376,771,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 8 7,000 350,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,210 60 2.79 151 196,500 429,789,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,480 -20 -1.33 10 5,000 7,040,000 2 411 MAPI Mitra Adiperkasa Tbk. 755 765 10 1.32 2,419 22,445,500 16,972,141,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 9 166,700 8,335,000 2 413 MARK Mark Dynamics Indonesia Tbk. 800 835 35 4.38 668 3,058,600 2,498,429,000 1 414 MASA Multistrada Arah Sarana Tbk. 600 565 -35 -5.83 27 20,600 11,745,500 1 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 1 2,000 16,000,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,260 2,280 20 0.88 127 143,400 324,655,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 392 396 4 1.02 202 1,468,000 571,150,200 1 418 MBTO Martina Berto Tbk. 85 85 0 0.00 10 4,600 412,400 1 419 MCAS M Cash Integrasi Tbk. 2,060 2,150 90 4.37 411 1,212,000 2,575,336,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 122 120 -2 -1.64 330 2,733,600 330,678,200 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 5,600 280,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,815 1,860 45 2.48 11,872 141,256,300 262,163,199,000 2 423 MDKI Emdeki Utama Tbk. 145 145 0 0.00 225 2,005,900 293,698,000 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. 402 416 14 3.48 7,554 145,397,600 59,733,171,400 1 427 MEGA Bank Mega Tbk. 7,225 7,150 -75 -1.04 11 2,400 17,240,000 1 428 MERK Merck Tbk. 3,130 3,120 -10 -0.32 19 12,200 38,051,000 2 429 META Nusantara Infrastructure Tbk. 107 110 3 2.80 437 6,485,600 714,523,000 1 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 530 5 0.95 7 32,400 17,171,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 775 775 0 0.00 391 2,524,500 1,964,966,000 1 434 MICE Multi Indocitra Tbk. 290 286 -4 -1.38 12 24,800 7,191,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 1 100 150,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,370 80 3.49 4,016 30,691,100 71,853,534,000 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 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 34,900 1,745,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,250 250 1.04 1 100 2,425,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,550 8,750 200 2.34 189 102,800 898,770,000 1 443 MLIA Mulia Industrindo Tbk 505 515 10 1.98 457 7,248,700 3,722,229,000 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 71 3,577,200 178,880,700 1 445 MLPT Multipolar Technology Tbk. 600 615 15 2.50 153 154,600 96,387,000 1 446 MMLP Mega Manunggal Property Tbk. 254 264 10 3.94 392 3,110,600 797,544,600 2 447 MNCN Media Nusantara Citra Tbk. 875 880 5 0.57 4,137 43,485,600 38,019,398,000 1 448 MOLI Madusari Murni Indah Tbk. 850 840 -10 -1.18 3 1,900 1,537,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 376 382 6 1.60 1,442 21,372,500 8,145,474,000 1 450 MPOW Megapower Makmur Tbk. 65 64 -1 -1.54 34 349,400 22,825,000 2 451 MPPA Matahari Putra Prima Tbk. 96 91 -5 -5.21 479 5,547,300 516,765,700 1 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 0 0.00 28 6,600 8,714,500 2 453 MRAT Mustika Ratu Tbk. 133 135 2 1.50 68 162,400 22,047,300 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,740 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 296 296 0 0.00 102 660,100 196,343,800 2 456 MSKY MNC Sky Vision Tbk. 705 715 10 1.42 26 41,100 29,351,000 1 457 MTDL Metrodata Electronics Tbk. 1,630 1,635 5 0.31 369 855,800 1,399,225,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 450 448 -2 -0.44 5 1,600 719,200 1 460 MTPS Meta Epsi Tbk. 268 250 -18 -6.72 47 169,900 42,500,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 210 197 -13 -6.19 1 100 19,700 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 0 0.00 18 187,900 10,731,400 2 464 MYOH Samindo Resources Tbk. 1,170 1,150 -20 -1.71 34 131,200 150,440,500 1 465 MYOR Mayora Indah Tbk. 2,410 2,410 0 0.00 614 1,686,600 4,046,376,000 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 52 2 4.00 5 5,600 291,300 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 565 555 -10 -1.77 3,780 206,448,400 116,198,667,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 136 133 -3 -2.21 10 50,300 6,840,500 2 472 NFCX NFC Indonesia Tbk. 1,705 1,595 -110 -6.45 43 10,200 16,603,500 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 840 845 5 0.60 792 2,837,300 2,390,780,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 148 -2 -1.33 1 500 74,000 2 477 NISP Bank OCBC NISP Tbk. 730 720 -10 -1.37 144 320,200 231,567,000 1 478 NOBU Bank Nationalnobu Tbk. 825 810 -15 -1.82 14 8,100 6,630,000 1 479 NRCA Nusa Raya Cipta Tbk. 312 316 4 1.28 381 868,900 276,225,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 151 145 -6 -3.97 33 108,800 16,507,400 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. 110 111 1 0.91 590 5,457,100 599,731,000 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 159 157 -2 -1.26 493 3,451,200 554,638,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 10,300 515,000 1 488 PALM Provident Agro Tbk. 312 312 0 0.00 219 571,700 177,823,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 130 121 -9 -6.92 1,945 37,139,000 4,614,363,100 1 490 PANI Pratama Abadi Nusa Industri Tbk. 111 111 0 0.00 14 26,200 2,911,300 2 491 PANR Panorama Sentrawisata Tbk. 97 100 3 3.09 276 2,107,900 211,300,000 1 492 PANS Panin Sekuritas Tbk. 800 810 10 1.25 77 492,300 399,037,000 1 493 PBID Panca Budi Idaman Tbk. 1,090 1,135 45 4.13 194 308,400 342,428,000 1 494 PBRX Pan Brothers Tbk. 242 242 0 0.00 75 328,600 79,301,400 1 495 PBSA Paramita Bangun Sarana Tbk. 630 630 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 605 565 -40 -6.61 21 6,800 3,846,000 2 497 PDES Destinasi Tirta Nusantara Tbk 246 254 8 3.25 4 1,100 280,600 2 498 PEGE Panca Global Kapital Tbk. 117 117 0 0.00 0 0 0 2 499 PEHA Phapros Tbk. 1,580 1,605 25 1.58 112 191,900 307,423,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,180 1,215 35 2.97 8,334 117,888,500 142,190,503,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 34 -1 -2.86 37 100,000 3,396,300 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 200 187 -13 -6.50 23 34,900 6,635,900 2 503 PGUN Pradiksi Gunatama Tbk. 234 238 4 1.71 7 4,000 937,200 1 504 PICO Pelangi Indah Canindo Tbk 137 137 0 0.00 77 315,600 43,328,500 2 505 PJAA Pembangunan Jaya Ancol Tbk. 520 525 5 0.96 69 400,900 210,497,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 28 246,500 12,330,900 2 507 PLAN Planet Properindo Jaya Tbk. 141 133 -8 -5.67 1,115 5,688,600 781,701,900 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 119 116 -3 -2.52 13 34,800 4,037,200 2 511 PNBN Bank Pan Indonesia Tbk 835 840 5 0.60 600 5,576,800 4,675,637,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 79 74 -5 -6.33 5,928 170,423,100 12,983,037,400 1 513 PNGO Pinago Utama Tbk. 600 600 0 0.00 5 10,700 6,431,000 2 514 PNIN Paninvest Tbk. 715 715 0 0.00 53 451,800 322,952,500 1 515 PNLF Panin Financial Tbk. 206 212 6 2.91 1,270 45,622,000 9,555,205,200 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 50 0 0.00 66 225,200 11,260,000 2 518 POLI Pollux Investasi Internasional Tbk. 975 990 15 1.54 29 9,600 9,429,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,790 4,680 -110 -2.30 115 32,400 153,048,000 1 520 POLU Golden Flower Tbk. 785 790 5 0.64 34 28,300 22,033,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 4 1,700 85,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 460 428 -32 -6.96 7 1,500 682,600 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 625 625 0 0.00 1,123 10,308,000 6,493,822,500 2 526 PPGL Prima Globalindo Logistik Tbk. 290 298 8 2.76 836 4,052,500 1,201,430,800 3 527 PPRE PP Presisi Tbk. 194 208 14 7.22 5,342 96,772,000 19,874,857,600 1 528 PPRO PP Properti Tbk. 50 53 3 6.00 5,274 385,723,200 20,224,684,100 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 0 0.00 3 1,200 145,200 1 530 PRDA Prodia Widyahusada Tbk. 3,090 3,150 60 1.94 109 552,900 1,739,965,000 1 531 PRIM Royal Prima Tbk. 232 218 -14 -6.03 1 100 21,800 2 532 PSAB J Resources Asia Pasifik Tbk. 212 212 0 0.00 957 13,249,300 2,842,559,600 2 533 PSDN Prasidha Aneka Niaga Tbk 110 111 1 0.91 12 162,500 18,136,800 2 534 PSGO Palma Serasih Tbk. 100 99 -1 -1.00 31 43,900 4,376,400 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 170 170 0 0.00 25 132,300 22,380,400 1 537 PTBA Bukit Asam Tbk. 2,040 2,130 90 4.41 9,475 61,569,000 129,026,544,000 1 538 PTIS Indo Straits Tbk. 163 152 -11 -6.75 6 5,900 902,800 1 539 PTPP PP (Persero) Tbk. 1,025 1,100 75 7.32 9,836 131,589,300 142,234,275,000 1 540 PTPW Pratama Widya Tbk. 1,365 1,305 -60 -4.40 24 74,000 95,711,500 2 541 PTRO Petrosea Tbk. 1,755 1,765 10 0.57 337 818,400 1,442,651,500 1 542 PTSN Sat Nusapersada Tbk 228 230 2 0.88 538 5,004,600 1,146,351,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 208 210 2 0.96 1 100 21,000 1 545 PURA Putra Rajawali Kencana Tbk. 125 130 5 4.00 9,846 469,679,900 59,275,173,500 2 546 PURE Trinitan Metals and Minerals Tbk. 266 264 -2 -0.75 523 3,529,900 936,779,000 1 547 PURI Puri Global Sukses Tbk. 300 298 -2 -0.67 8 11,300 3,387,600 2 548 PWON Pakuwon Jati Tbk. 456 482 26 5.70 9,281 174,094,700 82,368,618,600 1 549 PYFA Pyridam Farma Tbk 905 895 -10 -1.10 355 755,200 678,353,000 2 550 PZZA Sarimelati Kencana Tbk. 650 700 50 7.69 777 3,465,200 2,334,735,500 1 551 RAJA Rukun Raharja Tbk. 139 140 1 0.72 607 7,648,400 1,071,343,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 660 690 30 4.55 4,023 31,712,200 21,601,708,500 1 553 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 184 1,892,500 760,024,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 11 42,000 2,100,200 1 555 RDTX Roda Vivatex Tbk 5,375 5,400 25 0.47 5 4,700 25,195,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 11 15,600 780,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 300 280 -20 -6.67 5 700 206,200 1 558 RICY Ricky Putra Globalindo Tbk 94 93 -1 -1.06 2 400 37,200 1 559 RIGS Rig Tenders Indonesia Tbk. 230 230 0 0.00 24 30,800 7,041,000 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 0.00 127 406,600 182,828,400 2 562 RMBA Bentoel Internasional Investama Tbk. 376 362 -14 -3.72 11 17,100 6,216,400 1 563 ROCK Rockfields Properti Indonesia Tbk. 920 860 -60 -6.52 84 43,200 37,455,000 2 564 RODA Pikko Land Development Tbk. 53 53 0 0.00 10 104,300 5,631,200 2 565 RONY Aesler Grup Internasional Tbk. 322 300 -22 -6.83 1,624 1,474,700 442,582,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,270 -80 -5.93 91 157,500 206,627,000 1 567 RUIS Radiant Utama Interinsco Tbk. 316 320 4 1.27 41 224,200 72,534,000 2 568 SAFE Steady Safe Tbk 214 200 -14 -6.54 7 900 180,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 162 163 1 0.62 2,115 39,435,100 6,471,023,000 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 390 -2 -0.51 3 2,600 1,015,400 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 5 600 30,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 92 93 1 1.09 867 11,740,000 1,079,327,300 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 9,950 -75 -0.75 15 3,100 30,735,000 1 575 SCMA Surya Citra Media Tbk. 1,475 1,520 45 3.05 2,746 18,356,700 27,912,189,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 238 -2 -0.83 11 195,300 46,482,200 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 1,100 55,000 2 579 SDPC Millennium Pharmacon International Tbk. 103 103 0 0.00 19 59,600 6,097,500 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 785 10 1.29 11 101,800 80,633,000 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,100 80 7.84 186 751,800 811,497,000 2 582 SGER Sumber Global Energy Tbk. 505 515 10 1.98 531 2,304,600 1,188,838,500 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,550 50 3.33 322 467,500 718,215,500 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. 585 585 0 0.00 106 417,000 244,806,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 820 0 0.00 8,149 21,664,300 17,713,143,500 1 587 SILO Siloam International Hospitals Tbk. 4,950 4,850 -100 -2.02 113 78,900 384,087,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 354 356 2 0.56 749 10,173,800 3,619,555,800 1 590 SINI Singaraja Putra Tbk. 374 382 8 2.14 6 2,900 1,117,000 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 0 0.00 5 200,000 224,000,000 2 592 SKBM Sekar Bumi Tbk. 370 356 -14 -3.78 21 16,900 5,988,200 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 8 39,200 21,560,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,820 4,830 10 0.21 73 68,800 332,603,000 2 597 SMAR Smart Tbk. 2,990 3,100 110 3.68 14 32,500 100,488,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 565 560 -5 -0.88 2,222 22,400,200 12,821,301,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,090 10 0.93 108 116,900 129,979,000 1 600 SMDM Suryamas Dutamakmur Tbk. 99 94 -5 -5.05 17 37,800 3,693,300 2 601 SMDR Samudera Indonesia Tbk. 272 274 2 0.74 272 2,071,600 568,124,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,200 10,950 -250 -2.23 5,180 6,039,700 66,229,592,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 186 187 1 0.54 271 794,800 147,792,100 1 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 0 0.00 2 200 3,035,000 1 605 SMMT Golden Eagle Energy Tbk. 81 80 -1 -1.23 35 437,400 35,089,100 2 606 SMRA Summarecon Agung Tbk. 750 775 25 3.33 5,796 56,992,800 44,231,090,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,420 1,385 -35 -2.46 571 1,176,900 1,667,901,500 1 609 SOCI Soechi Lines Tbk. 126 129 3 2.38 880 15,642,700 2,017,678,000 1 610 SOFA Boston Furniture Industries Tbk. 106 103 -3 -2.83 7 55,600 5,752,100 3 611 SOHO Soho Global Health Tbk. 5,625 5,750 125 2.22 34 12,700 71,237,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 0 0.00 51 76,300 486,072,500 1 613 SOSS Shield On Service Tbk. 404 396 -8 -1.98 384 644,600 248,422,600 2 614 SOTS Satria Mega Kencana Tbk. 230 218 -12 -5.22 2 200 44,800 2 615 SPMA Suparma Tbk. 302 328 26 8.61 63 326,100 106,195,600 1 616 SPTO Surya Pertiwi Tbk. 402 420 18 4.48 610 3,123,000 1,307,712,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 218 222 4 1.83 311 3,866,000 869,185,600 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 136 9 7.09 19 103,300 13,168,300 1 619 SRIL Sri Rejeki Isman Tbk. 222 226 4 1.80 1,395 19,222,900 4,316,386,400 1 620 SRSN Indo Acidatama Tbk 59 57 -2 -3.39 247 10,323,500 597,593,200 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,380 -20 -0.59 277 971,500 3,288,902,000 2 622 SSIA Surya Semesta Internusa Tbk. 540 550 10 1.85 1,166 25,726,000 14,094,941,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 860 860 0 0.00 145 837,100 730,913,000 1 624 SSTM Sunson Textile Manufacture Tbk 550 555 5 0.91 10 8,100 4,485,500 2 625 STAR Buana Artha Anugerah Tbk. 103 107 4 3.88 60 251,800 24,510,200 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 1 400 20,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 1 100 410,000 2 630 SURE Super Energy Tbk. 2,800 2,800 0 0.00 30 79,000 221,935,000 2 631 SWAT Sriwahana Adityakarta Tbk. 104 104 0 0.00 52 272,400 28,743,200 2 632 TALF Tunas Alfin Tbk. 256 266 10 3.91 6 5,200 1,333,200 2 633 TAMA Lancartama Sejati Tbk. 197 236 39 19.80 3,194 18,677,300 4,142,013,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 22 173,400 8,670,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 5 13,000 650,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,350 -10 -0.74 3,479 11,585,500 15,648,168,500 1 638 TBLA Tunas Baru Lampung Tbk. 805 800 -5 -0.62 620 3,629,900 2,910,156,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 745 745 0 0.00 8 11,500 8,304,500 2 640 TCID Mandom Indonesia Tbk. 6,375 6,375 0 0.00 27 13,700 87,172,500 1 641 TCPI Transcoal Pacific Tbk. 6,800 6,850 50 0.74 5,921 7,680,300 52,530,455,000 2 642 TDPM Tridomain Performance Materials Tbk. 125 128 3 2.40 442 5,115,100 652,458,800 1 643 TEBE Dana Brata Luhur Tbk. 750 750 0 0.00 25 19,300 14,000,000 2 644 TECH Indosterling Technomedia Tbk. 137 137 0 0.00 189 1,728,600 238,334,200 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 151 160 9 5.96 4 17,000 2,553,300 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 10 2,000 16,630,000 2 649 TGRA Terregra Asia Energy Tbk. 99 103 4 4.04 4,722 104,376,100 11,109,798,600 1 650 TIFA KDB Tifa Finance Tbk. 410 426 16 3.90 20 25,900 10,959,400 2 651 TINS Timah Tbk. 1,030 1,055 25 2.43 5,453 80,079,700 84,410,053,500 1 652 TIRA Tira Austenite Tbk 240 232 -8 -3.33 12 31,900 7,684,200 2 653 TIRT Tirta Mahakam Resources Tbk 52 50 -2 -3.85 2 1,600 80,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,775 25 0.37 1,718 3,883,000 26,266,272,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 3,070 80 2.68 20,043 206,145,500 631,045,885,000 1 656 TMAS Temas Tbk. 115 117 2 1.74 154 1,909,000 223,901,400 1 657 TMPO Tempo Intimedia Tbk. 155 154 -1 -0.65 10 46,600 7,246,800 2 658 TNCA Trimuda Nuansa Citra Tbk. 312 310 -2 -0.64 1 300 93,000 2 659 TOBA TBS Energi Utama Tbk. 386 386 0 0.00 7 52,800 20,378,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 5,000 250,000 1 661 TOTL Total Bangun Persada Tbk. 302 328 26 8.61 1,997 16,284,900 5,253,625,800 1 662 TOTO Surya Toto Indonesia Tbk. 210 200 -10 -4.76 277 5,015,200 1,006,895,200 2 663 TOWR Sarana Menara Nusantara Tbk. 995 1,005 10 1.01 15,386 157,619,500 157,982,456,500 1 664 TOYS Sunindo Adipersada Tbk. 555 570 15 2.70 499 2,851,100 1,610,496,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,400 8,450 50 0.60 510 2,569,900 21,667,730,000 2 666 TPMA Trans Power Marine Tbk. 320 310 -10 -3.12 7 900 276,600 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 0 0.00 1 100 11,000 1 670 TRIN Perintis Triniti Properti Tbk. 368 344 -24 -6.52 7,923 202,055,300 71,888,429,000 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 214 212 -2 -0.93 4 2,000 428,800 2 673 TRJA Transkon Jaya Tbk. 150 161 11 7.33 369 2,929,500 460,221,400 2 674 TRST Trias Sentosa Tbk. 392 388 -4 -1.02 1 57,500 22,310,000 1 675 TRUK Guna Timur Raya Tbk. 143 145 2 1.40 386 3,026,200 442,096,600 2 676 TRUS Trust Finance Indonesia Tbk 318 338 20 6.29 14 3,000 979,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,285 20 1.58 351 523,600 676,135,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,335 -35 -2.55 183 196,800 266,666,500 2 679 TURI Tunas Ridean Tbk. 1,300 1,330 30 2.31 6 41,800 54,906,500 1 680 UANG Pakuan Tbk. 232 232 0 0.00 1 200 46,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,595 1,555 -40 -2.51 266 305,700 476,215,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,670 5 0.30 581 652,200 1,088,395,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,750 3,750 0 0.00 3 700 2,625,000 1 684 UNIT Nusantara Inti Corpora Tbk 144 144 0 0.00 4 1,200 170,300 2 685 UNSP Bakrie Sumatera Plantations Tbk. 86 83 -3 -3.49 139 661,800 55,186,900 1 686 UNTR United Tractors Tbk. 21,125 21,250 125 0.59 5,565 4,684,900 99,062,482,500 1 687 UNVR Unilever Indonesia Tbk. 7,750 7,725 -25 -0.32 8,292 14,162,300 109,726,282,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,345 1,325 -20 -1.49 6 3,200 4,263,000 2 689 VICO Victoria Investama Tbk. 77 77 0 0.00 34 113,100 8,313,700 1 690 VINS Victoria Insurance Tbk. 95 90 -5 -5.26 27 22,000 1,986,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 370,100 18,505,000 1 692 VOKS Voksel Electric Tbk. 200 196 -4 -2.00 17 74,500 14,663,500 1 693 VRNA Verena Multi Finance Tbk. 97 105 8 8.25 4 700 71,300 2 694 WAPO Wahana Pronatural Tbk. 71 70 -1 -1.41 4 600 40,800 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 204 10 5.15 9,972 273,976,400 56,364,715,200 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 0 0.00 134 850,200 46,396,700 1 697 WICO Wicaksana Overseas International Tbk. 454 456 2 0.44 2 200 89,000 2 698 WIIM Wismilak Inti Makmur Tbk. 515 540 25 4.85 4,472 69,886,600 36,965,459,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,470 75 5.38 11,384 123,403,100 178,147,659,500 1 700 WINS Wintermar Offshore Marine Tbk. 98 95 -3 -3.06 20 88,000 8,476,700 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 230 232 2 0.87 63 183,700 42,656,200 1 702 WOOD Integra Indocabinet Tbk. 550 550 0 0.00 2,087 19,707,000 10,981,391,500 1 703 WOWS Ginting Jaya Energi Tbk. 62 62 0 0.00 745 11,937,800 744,613,400 2 704 WSBP Waskita Beton Precast Tbk. 175 197 22 12.57 22,004 803,450,000 154,592,089,700 1 705 WSKT Waskita Karya (Persero) Tbk. 940 1,020 80 8.51 22,437 304,716,100 303,001,454,500 1 706 WTON Wijaya Karya Beton Tbk. 272 294 22 8.09 5,318 129,701,600 37,394,563,800 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 37 99,900 4,995,100 2 708 YPAS Yanaprima Hastapersada Tbk 346 414 68 19.65 8 1,600 596,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 270 328 58 21.48 5 6,600 1,748,200 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 134 128 -6 -4.48 11,155 714,035,400 94,036,181,700 2 712 ZONE Mega Perintis Tbk. 404 404 0 0.00 35 211,700 85,735,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------