STOCK QUOTATION ------------------- DATE : Wednesday, 18 November 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,975 10,950 -25 -0.23 1,904 1,620,900 17,840,077,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 24 333,500 16,675,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 740 735 -5 -0.68 43 53,700 39,200,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,690 1,745 55 3.25 5,856 19,225,000 32,938,168,000 1 6 ACST Acset Indonusa Tbk. 216 214 -2 -0.93 2,589 59,229,400 12,747,907,200 1 7 ADES Akasha Wira International Tbk. 1,195 1,205 10 0.84 120 172,900 205,547,000 2 8 ADHI Adhi Karya (Persero) Tbk. 910 920 10 1.10 9,449 91,152,600 83,657,648,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,050 8,150 100 1.24 208 150,500 1,228,765,000 1 10 ADMG Polychem Indonesia Tbk 145 148 3 2.07 1,066 8,933,900 1,348,935,300 1 11 ADRO Adaro Energy Tbk. 1,180 1,190 10 0.85 7,552 72,626,600 86,714,605,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 850 915 65 7.65 459 1,313,900 1,169,631,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 422 0 0.00 5,678 92,889,700 39,462,804,600 1 15 AGRS Bank IBK Indonesia Tbk. 162 162 0 0.00 24 34,700 5,582,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 54 -1 -1.82 24 54,100 2,975,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 149 142 -7 -4.70 41 48,400 7,068,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 226 232 6 2.65 2,534 69,090,600 15,983,933,000 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. 288 286 -2 -0.69 13 12,600 3,780,800 2 21 AKRA AKR Corporindo Tbk. 2,850 2,810 -40 -1.40 3,280 24,459,000 69,051,228,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 370 438 68 18.38 83 64,200 23,433,600 2 23 ALDO Alkindo Naratama Tbk. 420 410 -10 -2.38 3 700 288,000 2 24 ALKA Alakasa Industrindo Tbk 270 270 0 0.00 4 1,300 351,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 0 0.00 5 11,100 2,442,000 2 26 ALTO Tri Banyan Tirta Tbk. 330 308 -22 -6.67 12 20,400 6,283,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 220 218 -2 -0.91 37 174,500 38,129,600 2 28 AMAN Makmur Berkah Amanda Tbk. 276 276 0 0.00 14 115,200 31,795,200 1 29 AMAR Bank Amar Indonesia Tbk. 326 324 -2 -0.61 28 338,500 108,784,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,520 20 0.80 20 32,300 80,998,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 280 2 0.72 1 500 140,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,480 2,610 130 5.24 247 349,700 881,596,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 720 0 0.00 239 613,100 441,264,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 19 315,100 15,755,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 690 645 -45 -6.52 25 26,900 17,547,500 1 36 ANTM Aneka Tambang Tbk. 1,190 1,240 50 4.20 47,174 853,419,900 1,066,853,107,000 1 37 APEX Apexindo Pratama Duta Tbk. 152 160 8 5.26 102 200,600 33,267,000 2 38 APIC Pacific Strategic Financial Tbk. 850 830 -20 -2.35 1,565 9,318,300 7,749,952,000 2 39 APII Arita Prima Indonesia Tbk. 160 160 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. 123 121 -2 -1.63 3 4,900 597,700 1 41 APLN Agung Podomoro Land Tbk. 119 120 1 0.84 1,646 50,658,400 6,109,990,500 1 42 ARGO Argo Pantes Tbk 1,850 1,820 -30 -1.62 4 2,800 5,099,000 2 43 ARII Atlas Resources Tbk. 498 500 2 0.40 6 600 293,600 2 44 ARKA Arkha Jayanti Persada Tbk. 72 72 0 0.00 250 2,295,300 164,405,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 510 520 10 1.96 454 16,422,800 8,552,218,500 1 47 ARTA Arthavest Tbk 310 310 0 0.00 2 200 62,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 700 35,000 1 49 ARTO Bank Jago Tbk. 2,910 2,900 -10 -0.34 53 158,800 464,920,000 2 50 ASBI Asuransi Bintang Tbk. 318 318 0 0.00 1 200 63,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 850 -50 -5.56 9 8,600 7,762,000 1 52 ASGR Astra Graphia Tbk. 705 710 5 0.71 185 884,300 629,088,000 1 53 ASII Astra International Tbk. 5,800 5,775 -25 -0.43 8,091 25,384,700 147,354,790,000 1 54 ASJT Asuransi Jasa Tania Tbk. 118 122 4 3.39 26 71,900 8,417,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 5 0.47 15 15,100 16,285,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 90 90 0 0.00 33 83,000 7,441,400 2 57 ASRI Alam Sutera Realty Tbk. 191 194 3 1.57 8,382 226,141,800 44,063,832,800 1 58 ASRM Asuransi Ramayana Tbk. 1,690 1,740 50 2.96 44 16,400 29,624,500 2 59 ASSA Adi Sarana Armada Tbk. 520 525 5 0.96 612 8,856,700 4,605,619,000 1 60 ATIC Anabatic Technologies Tbk. 620 650 30 4.84 5 1,200 751,000 1 61 AUTO Astra Otoparts Tbk. 925 945 20 2.16 364 1,775,000 1,667,867,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 11 32,300 1,615,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 23 56,000 2,800,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 107 114 7 6.54 1,580 18,255,900 2,078,492,200 2 66 BALI Bali Towerindo Sentra Tbk. 900 900 0 0.00 6 800 720,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 4 700 35,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 22 64,300 3,215,000 2 69 BATA Sepatu Bata Tbk. 605 605 0 0.00 7 1,500 931,500 1 70 BAYU Bayu Buana Tbk 1,100 1,050 -50 -4.55 4 2,200 2,330,000 2 71 BBCA Bank Central Asia Tbk. 32,750 32,850 100 0.31 9,053 19,957,800 655,267,960,000 1 72 BBHI Bank Harda Internasional Tbk. 250 244 -6 -2.40 290 1,188,000 293,300,000 2 73 BBKP Bank Bukopin Tbk. 260 268 8 3.08 10,123 297,289,100 79,337,240,200 1 74 BBLD Buana Finance Tbk. 358 368 10 2.79 10 385,000 141,838,000 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. 5,750 5,725 -25 -0.43 16,901 48,749,700 279,184,102,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,040 80 2.02 23,029 182,657,300 733,742,709,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 760 0 0.00 21 49,400 37,262,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 116 -1 -0.85 48 169,000 19,207,900 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,700 50 3.03 7,055 59,292,200 99,856,686,500 1 82 BBYB Bank Neo Commerce Tbk. 318 318 0 0.00 13 8,300 2,642,000 1 83 BCAP MNC Kapital Indonesia Tbk. 116 117 1 0.86 53 458,100 53,462,900 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 51 0 0.00 56 1,018,800 50,945,800 2 86 BDMN Bank Danamon Indonesia Tbk. 2,710 2,720 10 0.37 948 2,017,100 5,464,600,000 1 87 BEEF Estika Tata Tiara Tbk. 138 139 1 0.72 317 3,479,100 483,175,800 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 13 7,700 385,000 2 89 BELL Trisula Textile Industries Tbk. 162 162 0 0.00 366 4,916,800 796,727,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 198 199 1 0.51 15 7,900 1,575,700 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 177 175 -2 -1.13 4,725 116,398,300 20,588,025,200 1 92 BFIN BFI Finance Indonesia Tbk. 410 406 -4 -0.98 1,084 11,466,900 4,697,169,000 1 93 BGTG Bank Ganesha Tbk. 62 69 7 11.29 5,523 200,347,900 14,235,654,400 2 94 BHAT Bhakti Multi Artha Tbk. 645 645 0 0.00 3,451 133,141,500 85,628,978,000 2 95 BHIT MNC Investama Tbk. 78 74 -4 -5.13 3,998 139,342,100 10,424,236,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 145 144 -1 -0.69 7 2,400 329,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 700 705 5 0.71 36 126,700 89,374,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 72 2,874,200 143,710,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 51 -1 -1.92 420 7,472,200 396,305,700 2 101 BIRD Blue Bird Tbk. 1,025 1,140 115 11.22 1,523 10,275,500 11,229,843,000 1 102 BISI BISI International Tbk. 910 910 0 0.00 109 355,800 322,806,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,300 -5 -0.38 2,107 6,302,500 8,184,673,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 615 0 0.00 2,605 9,651,700 5,948,040,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 1 100 5,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 22 55,600 2,780,000 1 107 BKSW Bank QNB Indonesia Tbk. 113 115 2 1.77 13 98,900 11,336,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 10,300 515,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 710 705 -5 -0.70 103 125,300 88,269,000 2 111 BMAS Bank Maspion Indonesia Tbk. 298 310 12 4.03 32 46,100 13,905,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 100 1.60 9,554 62,468,000 393,396,597,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 69 68 -1 -1.45 48 439,100 30,109,800 1 114 BMTR Global Mediacom Tbk. 258 254 -4 -1.55 10,734 231,307,900 60,087,534,800 1 115 BNBA Bank Bumi Arta Tbk. 360 368 8 2.22 44 256,000 93,898,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 3,500 175,000 2 117 BNGA Bank CIMB Niaga Tbk. 830 830 0 0.00 907 7,384,800 6,180,318,000 1 118 BNII Bank Maybank Indonesia Tbk. 230 230 0 0.00 257 1,991,000 460,299,200 1 119 BNLI Bank Permata Tbk. 2,260 2,260 0 0.00 351 799,800 1,811,854,000 1 120 BOGA Bintang Oto Global Tbk. 1,350 1,340 -10 -0.74 4,339 115,224,200 154,618,389,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 148 150 2 1.35 41 110,900 16,428,000 2 122 BOLT Garuda Metalindo Tbk. 610 580 -30 -4.92 2 200 115,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 115 2 1.77 365 2,336,000 266,893,500 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 86 83 -3 -3.49 16 29,000 2,338,900 1 127 BRAM Indo Kordsa Tbk. 5,400 5,400 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,305 1,350 45 3.45 22,289 217,311,000 290,553,825,500 1 129 BRMS Bumi Resources Minerals Tbk. 64 63 -1 -1.56 869 153,174,900 9,776,405,400 2 130 BRNA Berlina Tbk. 1,150 1,130 -20 -1.74 1 100 113,000 2 131 BRPT Barito Pacific Tbk. 930 960 30 3.23 9,321 99,818,600 95,053,768,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,085 1,075 -10 -0.92 2,904 23,174,800 24,920,467,000 1 133 BSIM Bank Sinarmas Tbk. 460 474 14 3.04 46 140,000 66,186,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,415 15 1.07 14 7,700 10,862,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 5 2,600 130,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 208 202 -6 -2.88 18 40,000 8,172,200 2 139 BTPN Bank BTPN Tbk. 2,410 2,410 0 0.00 95 281,800 681,677,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,310 4,230 -80 -1.86 3,741 6,881,100 29,383,182,000 1 141 BUDI Budi Starch & Sweetener Tbk. 99 98 -1 -1.01 868 3,197,000 316,444,100 1 142 BUKK Bukaka Teknik Utama Tbk. 770 750 -20 -2.60 39 144,100 110,220,500 2 143 BULL Buana Lintas Lautan Tbk. 330 328 -2 -0.61 3,232 184,521,400 60,508,403,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 166 3,541,700 177,085,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 2 3.77 62 342,700 18,618,700 2 146 BVIC Bank Victoria International Tbk. 103 105 2 1.94 237 1,935,900 202,500,300 1 147 BWPT Eagle High Plantations Tbk. 101 100 -1 -0.99 1,925 67,302,300 6,736,591,800 1 148 BYAN Bayan Resources Tbk. 14,300 14,700 400 2.80 7 6,500 93,900,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 51 -1 -1.92 129 2,003,300 101,822,100 2 150 CAMP Campina Ice Cream Industry Tbk. 258 260 2 0.78 218 779,400 200,775,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 110 111 1 0.91 8 1,700 186,600 2 152 CARE Metro Healthcare Indonesia Tbk. 394 410 16 4.06 2,777 170,255,600 67,674,378,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 2,997,300 149,865,000 1 154 CASA Capital Financial Indonesia Tbk. 390 394 4 1.03 110 18,130,200 7,110,412,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 515 505 -10 -1.94 153 1,821,300 931,351,500 3 156 CASS Cardig Aero Services Tbk. 204 208 4 1.96 242 4,350,200 896,009,600 2 157 CBMF Cahaya Bintang Medan Tbk. 670 650 -20 -2.99 190 1,686,100 1,121,337,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 224 244 20 8.93 285 1,319,600 312,498,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,755 -5 -0.28 142 198,200 349,200,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 132 2 1.54 650 5,455,900 716,640,300 2 161 CFIN Clipan Finance Indonesia Tbk. 196 198 2 1.02 111 865,200 169,563,200 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 2 200 48,000 2 163 CITA Cita Mineral Investindo Tbk. 2,280 2,300 20 0.88 36 21,200 47,561,000 2 164 CITY Natura City Developments Tbk. 97 92 -5 -5.15 16 6,900 661,100 1 165 CLAY Citra Putra Realty Tbk. 1,640 1,530 -110 -6.71 32 15,000 23,069,000 2 166 CLEO Sariguna Primatirta Tbk. 488 494 6 1.23 1,939 12,405,800 6,132,793,800 1 167 CLPI Colorpak Indonesia Tbk. 705 705 0 0.00 48 140,500 98,817,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 930 1,005 75 8.06 1,458 6,554,300 6,398,527,500 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. 230 224 -6 -2.61 1 400 89,600 2 173 COCO Wahana Interfood Nusantara Tbk. 900 895 -5 -0.56 5 114,000 102,587,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,700 6,525 -175 -2.61 5,964 8,530,500 55,958,780,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 200 10,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 8 784,000 39,200,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 396 390 -6 -1.52 6 138,700 54,093,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 54 132,300 6,615,000 2 180 CSMI Cipta Selera Murni Tbk. 600 600 0 0.00 35 61,100 38,185,000 2 181 CSRA Cisadane Sawit Raya Tbk. 354 352 -2 -0.56 256 999,700 352,147,600 2 182 CTBN Citra Tubindo Tbk. 3,340 3,110 -230 -6.89 3 300 969,000 1 183 CTRA Ciputra Development Tbk. 940 915 -25 -2.66 4,133 30,852,900 28,361,950,000 1 184 CTTH Citatah Tbk. 51 51 0 0.00 13 68,200 3,478,200 2 185 DADA Diamond Citra Propertindo Tbk. 50 51 1 2.00 353 6,045,700 306,522,300 2 186 DART Duta Anggada Realty Tbk. 236 232 -4 -1.69 6 900 211,200 1 187 DAYA Duta Intidaya Tbk. 550 515 -35 -6.36 5 3,400 1,751,000 2 188 DEAL Dewata Freightinternational Tbk. 143 143 0 0.00 1,056 11,149,900 1,606,954,300 2 189 DEFI Danasupra Erapacific Tbk. 1,650 1,655 5 0.30 20 18,800 31,053,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. 256 248 -8 -3.12 33 99,000 25,164,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 15,700 785,000 1 193 DIGI Arkadia Digital Media Tbk. 428 400 -28 -6.54 16 16,400 6,675,800 2 194 DILD Intiland Development Tbk. 163 165 2 1.23 1,349 36,147,400 5,978,401,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,070 -10 -0.48 26 9,800 20,457,000 2 196 DKFT Central Omega Resources Tbk. 190 199 9 4.74 10,038 202,880,700 41,054,546,200 2 197 DLTA Delta Djakarta Tbk. 4,190 4,120 -70 -1.67 99 98,000 407,696,000 1 198 DMAS Puradelta Lestari Tbk. 250 246 -4 -1.60 2,073 79,220,300 19,593,623,400 1 199 DMMX Digital Mediatama Maxima Tbk. 177 195 18 10.17 2,058 35,551,300 6,826,643,700 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 28 20,800 18,647,000 1 201 DNAR Bank Oke Indonesia Tbk. 186 187 1 0.54 35 290,500 54,055,700 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,330 -20 -0.60 7 4,100 13,736,000 2 203 DOID Delta Dunia Makmur Tbk. 274 272 -2 -0.73 3,148 52,397,400 14,306,991,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 276 270 -6 -2.17 4 3,300 890,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 54 -1 -1.82 57 813,000 43,958,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 61 309,800 20,133,000 1 207 DSNG Dharma Satya Nusantara Tbk. 510 505 -5 -0.98 497 7,459,200 3,789,801,500 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 298 308 10 3.36 1,759 21,745,100 6,642,857,400 1 210 DUTI Duta Pertiwi Tbk 3,590 3,590 0 0.00 6 1,100 3,950,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,560 -10 -0.39 51 12,100 30,915,000 1 212 DWGL Dwi Guna Laksana Tbk. 196 196 0 0.00 3 3,700 727,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 11 21,200 1,060,000 1 214 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 45 618,300 33,516,800 2 215 ECII Electronic City Indonesia Tbk. 585 580 -5 -0.85 6 2,700 1,562,000 2 216 EKAD Ekadharma International Tbk. 1,260 1,260 0 0.00 227 404,900 510,786,000 1 217 ELSA Elnusa Tbk. 236 240 4 1.69 4,757 53,564,000 12,852,129,600 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 9 12,700 2,524,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,750 8,200 -550 -6.29 30 27,000 237,757,500 1 221 ENRG Energi Mega Persada Tbk. 60 58 -2 -3.33 625 20,017,100 1,211,433,300 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 81 2,178,800 108,940,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 27 148,400 7,420,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 256 240 -16 -6.25 2,193 13,441,900 3,312,455,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,865 1,890 25 1.34 25 20,500 38,297,500 2 226 ERAA Erajaya Swasembada Tbk. 1,835 1,805 -30 -1.63 3,390 10,048,700 18,250,259,000 1 227 ERTX Eratex Djaja Tbk. 130 125 -5 -3.85 7 7,300 939,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 83 83 0 0.00 346 2,795,600 230,924,000 2 229 ESSA Surya Esa Perkasa Tbk. 143 144 1 0.70 339 3,532,000 511,340,700 1 230 ESTA Esta Multi Usaha Tbk. 95 90 -5 -5.26 19 1,627,900 156,130,500 2 231 ESTI Ever Shine Tex Tbk. 53 53 0 0.00 34 149,000 7,656,300 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,300 2,300 0 0.00 4,233 20,395,100 47,018,975,000 1 234 FAST Fast Food Indonesia Tbk. 950 950 0 0.00 36 37,400 35,509,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,450 6,450 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 212 212 0 0.00 637 4,402,500 934,983,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 288 310 22 7.64 4,191 41,242,300 12,388,156,000 2 239 FISH FKS Multi Agro Tbk. 2,800 2,780 -20 -0.71 1 700 1,946,000 2 240 FITT Hotel Fitra International Tbk. 59 61 2 3.39 8 61,000 3,599,400 2 241 FMII Fortune Mate Indonesia Tbk 334 400 66 19.76 5 1,100 413,800 2 242 FOOD Sentra Food Indonesia Tbk. 103 104 1 0.97 240 2,520,100 262,673,400 2 243 FORU Fortune Indonesia Tbk 93 97 4 4.30 27 5,900 551,900 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 6 310,300 15,515,000 1 245 FPNI Lotte Chemical Titan Tbk. 118 123 5 4.24 1,235 18,615,600 2,260,817,700 2 246 FREN Smartfren Telecom Tbk. 63 65 2 3.17 12,494 1,161,637,200 75,505,056,200 1 247 FUJI Fuji Finance Indonesia Tbk. 121 120 -1 -0.83 6 1,700 199,000 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,300 65,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 75 78 3 4.00 1,371 26,646,000 2,067,405,800 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,400 -5 -0.36 9 100,000 140,000,000 1 251 GEMA Gema Grahasarana Tbk. 290 280 -10 -3.45 24 52,900 14,453,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,425 42,875 450 1.06 4,427 2,360,100 101,795,772,500 1 254 GGRP Gunung Raja Paksi Tbk. 352 348 -4 -1.14 4 3,200 1,150,800 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,770 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 330 392 62 18.79 34,458 795,194,600 290,544,597,600 1 257 GJTL Gajah Tunggal Tbk. 510 515 5 0.98 845 8,687,700 4,512,641,500 1 258 GLOB Global Teleshop Tbk. 108 117 9 8.33 18 26,600 2,844,700 2 259 GLVA Galva Technologies Tbk. 322 382 60 18.63 41 77,600 28,080,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 101 10 10.99 5,485 244,622,000 23,856,203,200 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 199 -5 -2.45 12 22,300 4,509,500 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,235 5 0.41 146 219,600 271,050,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 30 1,410,900 70,545,100 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 92 92 0 0.00 4 400 37,000 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 102 102 0 0.00 52 201,000 20,764,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 5,000 250,000 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. 332 310 -22 -6.63 23 26,300 8,177,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,510 3,500 -10 -0.28 351 533,000 1,867,994,000 1 276 HELI Jaya Trishindo Tbk. 206 206 0 0.00 14 8,400 1,745,300 2 277 HERO Hero Supermarket Tbk. 800 815 15 1.88 10 15,100 12,136,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,030 3,040 10 0.33 205 99,300 301,536,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 500 30 6.38 2 1,500 720,000 1 280 HKMU HK Metals Utama Tbk. 72 72 0 0.00 511 14,349,500 1,036,588,300 1 281 HMSP H.M. Sampoerna Tbk. 1,500 1,485 -15 -1.00 19,944 201,060,100 303,106,590,000 1 282 HOKI Buyung Poetra Sembada Tbk. 875 890 15 1.71 696 9,316,600 8,204,857,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,000 995 -5 -0.50 20 1,336,100 1,325,128,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 0 0 0 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 29 94,600 4,730,000 2 287 HRTA Hartadinata Abadi Tbk. 200 200 0 0.00 257 2,427,600 485,734,700 1 288 HRUM Harum Energy Tbk. 2,330 2,320 -10 -0.43 1,804 5,690,300 13,521,152,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 500 25,000 2 290 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 0 0 0 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. 10,250 10,275 25 0.24 8,198 10,675,000 110,574,640,000 1 293 ICON Island Concepts Indonesia Tbk. 52 52 0 0.00 24 530,000 27,534,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 183 172 -11 -6.01 4 60,400 10,428,400 1 295 IFII Indonesia Fibreboard Industry Tbk. 126 125 -1 -0.79 39 134,900 16,865,300 1 296 IFSH Ifishdeco Tbk. 366 368 2 0.55 9 9,500 3,487,400 2 297 IGAR Champion Pacific Indonesia Tbk. 342 348 6 1.75 32 62,100 21,004,000 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 25 780,500 39,025,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 179 194 15 8.38 2,405 15,986,900 2,995,326,900 2 301 IKBI Sumi Indo Kabel Tbk. 218 222 4 1.83 9 34,600 7,679,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 800 800 0 0.00 868 4,681,300 3,755,344,500 1 303 IMJS Indomobil Multi Jasa Tbk. 256 258 2 0.78 148 912,800 233,434,200 1 304 IMPC Impack Pratama Industri Tbk. 1,390 1,390 0 0.00 112 862,100 1,200,497,500 2 305 INAF Indofarma Tbk. 3,270 3,290 20 0.61 1,326 3,122,400 10,227,613,000 1 306 INAI Indal Aluminium Industry Tbk. 338 332 -6 -1.78 6 7,900 2,634,200 2 307 INCF Indo Komoditi Korpora Tbk. 67 66 -1 -1.49 167 2,672,400 174,196,400 2 308 INCI Intanwijaya Internasional Tbk 825 825 0 0.00 58 93,800 77,313,000 1 309 INCO Vale Indonesia Tbk. 4,580 4,670 90 1.97 6,679 21,833,000 103,203,342,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 75 1.03 4,938 12,693,300 93,428,342,500 1 311 INDO Royalindo Investa Wijaya Tbk. 115 114 -1 -0.87 40 77,100 8,616,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,650 2,600 -50 -1.89 50 52,700 138,614,000 1 313 INDS Indospring Tbk. 1,950 1,945 -5 -0.26 6 6,500 12,583,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 2 10,000 500,000 2 315 INDY Indika Energy Tbk. 1,045 1,045 0 0.00 1,628 10,444,900 11,002,781,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,300 8,975 -325 -3.49 12,369 20,300,800 184,608,392,500 1 317 INOV Inocycle Technology Group Tbk. 164 168 4 2.44 47 132,000 21,862,700 2 318 INPC Bank Artha Graha Internasional Tbk. 65 66 1 1.54 74 477,500 31,257,500 1 319 INPP Indonesian Paradise Property Tbk. 760 755 -5 -0.66 3 500 379,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,425 1,430 5 0.35 70 78,400 113,373,000 2 321 INRU Toba Pulp Lestari Tbk. 950 950 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 240 236 -4 -1.67 22 41,200 9,510,000 2 323 INTD Inter Delta Tbk 119 115 -4 -3.36 21 16,600 1,927,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,150 0 0.00 3,290 3,271,500 46,665,552,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 424 424 0 0.00 436 4,108,800 1,735,999,600 2 326 IPCM Jasa Armada Indonesia Tbk. 230 228 -2 -0.87 35 53,500 12,131,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 83 82 -1 -1.20 44 690,400 56,833,500 1 328 IPTV MNC Vision Networks Tbk. 300 304 4 1.33 699 14,339,400 4,346,426,400 1 329 IRRA Itama Ranoraya Tbk. 865 865 0 0.00 4,067 11,960,700 10,361,028,000 2 330 ISAT Indosat Tbk. 2,230 2,200 -30 -1.35 1,719 4,476,800 9,844,517,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 135 141 6 4.44 1,706 33,352,100 4,654,158,000 1 332 ITIC Indonesian Tobacco Tbk. 815 815 0 0.00 213 401,800 326,394,000 2 333 ITMA Sumber Energi Andalan Tbk. 505 496 -9 -1.78 7 8,200 4,071,600 2 334 ITMG Indo Tambangraya Megah Tbk. 9,150 9,200 50 0.55 3,048 2,770,700 25,606,675,000 1 335 JAST Jasnita Telekomindo Tbk. 101 101 0 0.00 1,031 11,362,600 1,146,204,700 2 336 JAWA Jaya Agra Wattie Tbk. 90 86 -4 -4.44 19 44,300 3,975,200 1 337 JAYA Armada Berjaya Trans Tbk. 114 110 -4 -3.51 2,535 15,531,800 1,745,854,900 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. 422 424 2 0.47 2 300 127,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 0 0.00 4 50,400 17,034,800 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 140 2 1.45 5 4,300 601,600 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,285 20 1.58 3,432 21,466,700 27,387,597,000 1 345 JRPT Jaya Real Property Tbk. 462 470 8 1.73 475 2,056,700 966,742,200 1 346 JSKY Sky Energy Indonesia Tbk. 222 220 -2 -0.90 2,428 37,259,700 8,282,442,000 1 347 JSMR Jasa Marga (Persero) Tbk. 4,400 4,410 10 0.23 2,771 8,564,000 37,769,064,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 935 995 60 6.42 8 1,600 1,469,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 955 945 -10 -1.05 102 2,383,900 2,265,135,500 2 350 KAEF Kimia Farma Tbk. 3,290 3,310 20 0.61 3,912 11,150,800 36,842,998,000 1 351 KARW ICTSI Jasa Prima Tbk. 70 70 0 0.00 54 439,100 30,962,800 2 352 KAYU Darmi Bersaudara Tbk. 53 58 5 9.43 555 11,030,100 617,743,700 2 353 KBAG Karya Bersama Anugerah Tbk. 50 55 5 10.00 11,458 743,730,500 39,489,415,300 2 354 KBLI KMI Wire & Cable Tbk. 336 340 4 1.19 439 4,386,100 1,490,545,000 1 355 KBLM Kabelindo Murni Tbk. 197 200 3 1.52 554 893,800 181,462,300 2 356 KBLV First Media Tbk. 400 400 0 0.00 2 2,500 1,002,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 785 795 10 1.27 17 37,500 29,877,500 2 359 KEEN Kencana Energi Lestari Tbk. 294 296 2 0.68 100 2,314,400 679,483,600 1 360 KEJU Mulia Boga Raya Tbk. 1,150 1,150 0 0.00 80 106,000 121,718,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 22 400,900 20,046,000 2 362 KICI Kedaung Indah Can Tbk 186 190 4 2.15 7 1,200 247,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 210 206 -4 -1.90 1,865 33,006,400 6,867,629,400 1 364 KINO Kino Indonesia Tbk. 2,940 2,930 -10 -0.34 141 137,500 403,417,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 145 146 1 0.69 12 12,400 1,810,400 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 199 199 0 0.00 25 444,700 88,056,600 1 368 KLBF Kalbe Farma Tbk. 1,500 1,505 5 0.33 6,268 35,735,900 53,678,938,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 540 540 0 0.00 19 18,800 10,029,500 2 370 KMTR Kirana Megatara Tbk. 336 338 2 0.60 11 2,300 779,000 2 371 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 516 3,745,000 398,591,200 1 372 KOIN Kokoh Inti Arebama Tbk 100 99 -1 -1.00 2 900 89,600 2 373 KONI Perdana Bangun Pusaka Tbk 292 364 72 24.66 18 3,400 1,158,600 2 374 KOPI Mitra Energi Persada Tbk. 440 440 0 0.00 18 16,900 7,399,800 2 375 KOTA DMS Propertindo Tbk. 240 238 -2 -0.83 101 1,308,600 308,028,600 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 22 123,000 6,150,000 1 377 KPAS Cottonindo Ariesta Tbk. 65 67 2 3.08 287 3,638,000 239,025,000 2 378 KPIG MNC Land Tbk. 104 105 1 0.96 110 604,800 63,393,800 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 402 442 40 9.95 17,140 334,890,700 142,539,329,800 1 381 KREN Kresna Graha Investama Tbk. 93 93 0 0.00 859 9,086,400 836,744,200 1 382 LAND Trimitra Propertindo Tbk. 154 155 1 0.65 43 118,300 17,979,700 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. 368 346 -22 -5.98 1 100 34,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 23 291,400 14,570,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,900 -50 -1.01 1 100 490,000 1 388 LINK Link Net Tbk. 2,300 2,300 0 0.00 1,656 6,195,300 14,313,806,000 1 389 LION Lion Metal Works Tbk. 272 282 10 3.68 32 27,400 7,800,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 402,000 20,100,000 2 391 LMPI Langgeng Makmur Industri Tbk. 79 78 -1 -1.27 3 85,400 6,661,600 2 392 LMSH Lionmesh Prima Tbk. 306 306 0 0.00 1 100 30,600 2 393 LPCK Lippo Cikarang Tbk 935 935 0 0.00 424 1,212,400 1,134,115,500 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 0 0.00 1 100 330,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 220 -4 -1.79 17 63,900 14,302,000 2 396 LPKR Lippo Karawaci Tbk. 132 134 2 1.52 2,188 61,114,400 8,212,207,000 1 397 LPLI Star Pacific Tbk 86 86 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 1,030 1,045 15 1.46 9,720 81,533,500 85,421,062,000 1 399 LPPS Lenox Pasifik Investama Tbk. 81 79 -2 -2.47 15 174,300 13,900,100 2 400 LRNA Eka Sari Lorena Transport Tbk. 132 133 1 0.76 33 79,400 10,226,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,090 -10 -0.91 1,762 21,566,500 23,701,582,000 1 402 LTLS Lautan Luas Tbk. 436 436 0 0.00 22 48,500 21,144,200 1 403 LUCK Sentral Mitra Informatika Tbk. 161 162 1 0.62 146 910,000 147,458,200 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. 615 620 5 0.81 875 5,649,400 3,508,470,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 2,500 125,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,230 2,330 100 4.48 271 734,500 1,684,162,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,305 -95 -6.79 55 62,500 81,783,000 2 411 MAPI Mitra Adiperkasa Tbk. 765 775 10 1.31 1,502 9,638,100 7,405,336,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 11 28,900 1,445,000 2 413 MARK Mark Dynamics Indonesia Tbk. 840 825 -15 -1.79 394 1,651,200 1,368,993,500 1 414 MASA Multistrada Arah Sarana Tbk. 585 585 0 0.00 6 4,300 2,513,500 1 415 MAYA Bank Mayapada Internasional Tbk. 7,500 8,000 500 6.67 8 3,900 29,950,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,310 2,280 -30 -1.30 183 148,100 338,078,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 400 390 -10 -2.50 236 1,201,700 473,284,200 1 418 MBTO Martina Berto Tbk. 87 87 0 0.00 7 298,700 25,986,900 1 419 MCAS M Cash Integrasi Tbk. 2,060 2,200 140 6.80 603 2,309,800 4,924,984,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 120 0 0.00 261 6,089,500 736,822,500 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 8 800 40,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,885 1,905 20 1.06 9,342 140,322,400 268,094,120,000 2 423 MDKI Emdeki Utama Tbk. 147 143 -4 -2.72 473 10,898,000 1,557,051,200 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 422 418 -4 -0.95 5,383 73,697,900 30,859,998,800 1 427 MEGA Bank Mega Tbk. 7,150 7,150 0 0.00 5 8,500 60,775,000 1 428 MERK Merck Tbk. 3,130 3,150 20 0.64 52 33,300 105,054,000 2 429 META Nusantara Infrastructure Tbk. 117 115 -2 -1.71 692 7,586,400 893,079,100 1 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 540 545 5 0.93 35 16,300 8,837,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 775 775 0 0.00 253 2,252,900 1,759,364,500 1 434 MICE Multi Indocitra Tbk. 298 302 4 1.34 12 170,500 50,483,800 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. 2,460 2,460 0 0.00 2,552 26,225,100 64,435,406,000 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 25 254,800 12,740,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,000 23,500 -500 -2.08 4 400 9,450,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,775 8,750 -25 -0.28 67 81,500 712,865,000 1 443 MLIA Mulia Industrindo Tbk 525 525 0 0.00 231 5,382,300 2,842,431,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 336 15,547,200 777,398,100 1 445 MLPT Multipolar Technology Tbk. 615 670 55 8.94 298 870,200 582,147,000 1 446 MMLP Mega Manunggal Property Tbk. 266 266 0 0.00 180 4,358,900 1,156,395,800 2 447 MNCN Media Nusantara Citra Tbk. 930 925 -5 -0.54 5,829 109,722,300 101,542,255,500 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 1 100 85,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 404 396 -8 -1.98 4,308 39,350,700 15,851,180,200 1 450 MPOW Megapower Makmur Tbk. 67 68 1 1.49 20 30,400 2,060,400 2 451 MPPA Matahari Putra Prima Tbk. 91 92 1 1.10 677 6,585,900 604,696,900 1 452 MPRO Maha Properti Indonesia Tbk. 1,315 1,340 25 1.90 8 2,100 2,769,000 2 453 MRAT Mustika Ratu Tbk. 135 138 3 2.22 47 137,400 18,855,500 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,420 4,500 80 1.81 3 300 1,380,000 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 60 341,200 101,659,600 2 456 MSKY MNC Sky Vision Tbk. 700 695 -5 -0.71 23 20,200 14,055,000 1 457 MTDL Metrodata Electronics Tbk. 1,625 1,600 -25 -1.54 1,588 4,336,000 6,960,325,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 446 446 0 0.00 17 31,200 13,735,600 1 460 MTPS Meta Epsi Tbk. 242 282 40 16.53 144 857,800 237,797,400 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 184 184 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 57 -2 -3.39 44 576,800 33,250,500 2 464 MYOH Samindo Resources Tbk. 1,170 1,160 -10 -0.85 12 90,200 104,691,500 1 465 MYOR Mayora Indah Tbk. 2,420 2,490 70 2.89 3,427 12,736,200 31,594,374,000 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 7 3,100 155,000 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 535 525 -10 -1.87 3,349 200,905,500 105,192,847,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 135 135 0 0.00 2 300 40,500 2 472 NFCX NFC Indonesia Tbk. 1,590 1,585 -5 -0.31 34 189,200 300,546,000 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 850 915 65 7.65 3,454 18,222,200 16,311,412,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 148 148 0 0.00 1 403,300 59,688,400 2 477 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 83 625,200 450,156,500 1 478 NOBU Bank Nationalnobu Tbk. 795 825 30 3.77 34 174,500 143,227,500 1 479 NRCA Nusa Raya Cipta Tbk. 330 334 4 1.21 205 840,600 280,181,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 144 140 -4 -2.78 18 13,900 1,985,700 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. 110 110 0 0.00 1,372 14,891,600 1,676,290,000 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 156 156 0 0.00 40 357,600 55,441,400 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 2,200 110,000 1 488 PALM Provident Agro Tbk. 312 310 -2 -0.64 204 428,900 133,167,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 113 118 5 4.42 805 9,991,200 1,155,206,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 111 110 -1 -0.90 10 24,300 2,704,300 2 491 PANR Panorama Sentrawisata Tbk. 99 99 0 0.00 167 1,741,600 169,660,500 1 492 PANS Panin Sekuritas Tbk. 840 855 15 1.79 100 300,300 255,918,500 1 493 PBID Panca Budi Idaman Tbk. 1,130 1,120 -10 -0.88 150 186,200 209,697,000 1 494 PBRX Pan Brothers Tbk. 242 242 0 0.00 80 685,900 165,440,600 1 495 PBSA Paramita Bangun Sarana Tbk. 680 635 -45 -6.62 10 1,600 1,042,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 530 494 -36 -6.79 45 36,200 17,889,900 2 497 PDES Destinasi Tirta Nusantara Tbk 252 236 -16 -6.35 7 3,200 801,400 2 498 PEGE Panca Global Kapital Tbk. 117 116 -1 -0.85 6 5,000 561,300 2 499 PEHA Phapros Tbk. 1,605 1,580 -25 -1.56 186 254,000 404,848,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,270 1,365 95 7.48 27,475 478,470,000 640,704,737,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 31 134,800 4,596,300 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 196 196 0 0.00 5 800 154,500 2 503 PGUN Pradiksi Gunatama Tbk. 238 232 -6 -2.52 10 11,200 2,657,200 1 504 PICO Pelangi Indah Canindo Tbk 137 138 1 0.73 104 665,400 93,045,600 2 505 PJAA Pembangunan Jaya Ancol Tbk. 530 535 5 0.94 86 307,700 164,134,500 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 17 46,800 2,340,600 2 507 PLAN Planet Properindo Jaya Tbk. 125 120 -5 -4.00 889 8,402,600 1,014,852,300 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,600 110 4.42 3 400 1,039,000 1 510 PMJS Putra Mandiri Jembar Tbk. 116 116 0 0.00 8 6,700 774,200 2 511 PNBN Bank Pan Indonesia Tbk 875 875 0 0.00 1,529 11,016,400 9,721,991,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 72 71 -1 -1.39 6,691 209,465,500 15,540,291,700 1 513 PNGO Pinago Utama Tbk. 600 595 -5 -0.83 15 71,800 42,797,000 2 514 PNIN Paninvest Tbk. 720 725 5 0.69 79 706,200 508,031,500 1 515 PNLF Panin Financial Tbk. 216 212 -4 -1.85 1,035 24,357,600 5,193,150,400 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 51 1 2.00 17 50,300 2,525,100 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,000 -5 -0.50 33 17,800 17,457,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,750 4,700 -50 -1.05 99 31,100 146,358,000 1 520 POLU Golden Flower Tbk. 835 800 -35 -4.19 41 32,100 25,196,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 9 305,000 15,250,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 436 460 24 5.50 5 1,000 440,800 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 25,000 1,250,000 2 525 POWR Cikarang Listrindo Tbk. 630 655 25 3.97 2,189 19,358,000 12,684,341,500 2 526 PPGL Prima Globalindo Logistik Tbk. 300 270 -30 -10.00 2,804 13,601,800 3,941,595,600 3 527 PPRE PP Presisi Tbk. 202 202 0 0.00 726 7,700,200 1,560,435,000 1 528 PPRO PP Properti Tbk. 51 52 1 1.96 1,588 85,328,600 4,429,205,500 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 122 1 0.83 19 163,100 19,668,100 1 530 PRDA Prodia Widyahusada Tbk. 3,150 3,160 10 0.32 51 137,200 434,121,000 1 531 PRIM Royal Prima Tbk. 226 240 14 6.19 6 3,500 819,600 2 532 PSAB J Resources Asia Pasifik Tbk. 216 216 0 0.00 969 14,651,100 3,164,195,400 2 533 PSDN Prasidha Aneka Niaga Tbk 111 111 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 100 100 0 0.00 11 43,200 4,300,000 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 536 PSSI Pelita Samudera Shipping Tbk. 171 168 -3 -1.75 47 154,300 25,997,700 1 537 PTBA Bukit Asam Tbk. 2,110 2,110 0 0.00 5,514 27,678,900 58,735,505,000 1 538 PTIS Indo Straits Tbk. 159 164 5 3.14 1 100 16,400 1 539 PTPP PP (Persero) Tbk. 1,140 1,150 10 0.88 5,449 53,390,400 61,220,718,000 1 540 PTPW Pratama Widya Tbk. 1,245 1,195 -50 -4.02 449 914,500 1,147,846,000 2 541 PTRO Petrosea Tbk. 1,775 1,785 10 0.56 202 331,300 592,450,500 1 542 PTSN Sat Nusapersada Tbk 230 228 -2 -0.87 339 3,128,600 720,141,200 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 230 228 -2 -0.87 3 300 67,200 1 545 PURA Putra Rajawali Kencana Tbk. 134 125 -9 -6.72 7,869 671,088,800 87,139,982,700 2 546 PURE Trinitan Metals and Minerals Tbk. 264 260 -4 -1.52 538 3,772,200 985,768,800 1 547 PURI Puri Global Sukses Tbk. 290 290 0 0.00 3 1,600 464,000 2 548 PWON Pakuwon Jati Tbk. 486 494 8 1.65 5,542 125,553,800 61,757,183,400 1 549 PYFA Pyridam Farma Tbk 905 900 -5 -0.55 421 1,618,300 1,462,424,000 2 550 PZZA Sarimelati Kencana Tbk. 695 730 35 5.04 735 3,895,900 2,782,095,500 1 551 RAJA Rukun Raharja Tbk. 152 169 17 11.18 13,439 259,345,100 44,232,890,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 720 750 30 4.17 7,255 55,042,900 41,696,167,500 1 553 RANC Supra Boga Lestari Tbk. 398 398 0 0.00 235 1,615,700 644,762,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 14 146,100 7,305,100 1 555 RDTX Roda Vivatex Tbk 5,375 5,375 0 0.00 3 1,100 5,915,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 27 248,500 12,425,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 310 300 -10 -3.23 5 1,400 408,000 1 558 RICY Ricky Putra Globalindo Tbk 96 96 0 0.00 0 0 0 1 559 RIGS Rig Tenders Indonesia Tbk. 216 222 6 2.78 57 276,800 61,352,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 2 0.44 121 375,200 169,089,000 2 562 RMBA Bentoel Internasional Investama Tbk. 366 368 2 0.55 18 31,400 11,548,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 895 940 45 5.03 20 8,400 7,869,500 2 564 RODA Pikko Land Development Tbk. 53 51 -2 -3.77 95 2,204,900 110,857,600 2 565 RONY Aesler Grup Internasional Tbk. 300 290 -10 -3.33 517 951,500 280,050,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 5 0.38 49 73,900 96,800,500 1 567 RUIS Radiant Utama Interinsco Tbk. 324 326 2 0.62 54 760,300 260,022,600 2 568 SAFE Steady Safe Tbk 187 190 3 1.60 174 238,200 45,079,800 2 569 SAME Sarana Meditama Metropolitan Tbk. 179 176 -3 -1.68 5,024 151,900,300 27,155,398,000 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 0 0.00 3 1,300 509,400 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 3 1,200 60,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 91 93 2 2.20 346 5,343,600 491,937,100 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,125 0 0.00 10 2,600 26,300,000 1 575 SCMA Surya Citra Media Tbk. 1,515 1,510 -5 -0.33 1,847 16,536,200 25,167,535,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 236 0 0.00 9 61,400 14,646,600 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 3 10,300 515,000 2 579 SDPC Millennium Pharmacon International Tbk. 104 104 0 0.00 25 166,600 17,167,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 790 40 5.33 4 400 309,000 1 581 SFAN Surya Fajar Capital Tbk. 1,115 1,120 5 0.45 138 740,800 832,830,000 2 582 SGER Sumber Global Energy Tbk. 515 498 -17 -3.30 1,114 5,456,700 2,830,979,700 2 583 SGRO Sampoerna Agro Tbk. 1,555 1,550 -5 -0.32 137 123,100 191,522,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,350 3,250 -100 -2.99 3 1,900 6,220,000 2 585 SHIP Sillo Maritime Perdana Tbk. 580 585 5 0.86 77 388,900 225,578,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 810 -5 -0.61 9,301 24,283,900 19,751,920,500 1 587 SILO Siloam International Hospitals Tbk. 4,830 4,890 60 1.24 75 25,300 124,367,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 360 358 -2 -0.56 510 4,992,100 1,789,838,000 1 590 SINI Singaraja Putra Tbk. 380 384 4 1.05 3 300 113,800 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,115 -5 -0.45 8 52,600 58,907,000 2 592 SKBM Sekar Bumi Tbk. 356 354 -2 -0.56 22 6,800 2,367,600 2 593 SKLT Sekar Laut Tbk. 1,500 1,500 0 0.00 1 700 1,050,000 2 594 SKRN Superkrane Mitra Utama Tbk. 630 620 -10 -1.59 40 199,600 125,046,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,870 10 0.21 52 85,700 418,903,000 2 597 SMAR Smart Tbk. 3,090 3,100 10 0.32 5 700 2,171,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 560 590 30 5.36 2,604 33,025,600 19,127,719,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,095 -5 -0.45 21 21,900 23,977,000 1 600 SMDM Suryamas Dutamakmur Tbk. 95 95 0 0.00 8 6,200 578,200 2 601 SMDR Samudera Indonesia Tbk. 284 288 4 1.41 765 4,978,000 1,435,572,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 10,975 11,150 175 1.59 3,658 4,525,100 50,577,422,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 187 185 -2 -1.07 368 941,000 173,660,600 1 604 SMMA Sinarmas Multiartha Tbk. 14,600 14,600 0 0.00 4 1,400 20,440,000 1 605 SMMT Golden Eagle Energy Tbk. 78 81 3 3.85 12 21,200 1,684,500 2 606 SMRA Summarecon Agung Tbk. 785 780 -5 -0.64 3,349 30,352,400 23,822,206,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,380 1,360 -20 -1.45 790 1,805,800 2,464,243,000 1 609 SOCI Soechi Lines Tbk. 129 130 1 0.78 474 8,460,900 1,107,231,700 1 610 SOFA Boston Furniture Industries Tbk. 101 105 4 3.96 11 17,300 1,816,600 3 611 SOHO Soho Global Health Tbk. 5,675 5,600 -75 -1.32 47 12,100 68,015,000 1 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,100 -450 -6.87 32 19,300 119,557,500 1 613 SOSS Shield On Service Tbk. 374 398 24 6.42 194 332,000 127,024,800 2 614 SOTS Satria Mega Kencana Tbk. 218 228 10 4.59 2 300 67,400 2 615 SPMA Suparma Tbk. 312 318 6 1.92 37 306,800 98,962,600 1 616 SPTO Surya Pertiwi Tbk. 428 440 12 2.80 1,065 3,887,400 1,711,390,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 230 226 -4 -1.74 280 8,540,200 1,928,356,400 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 137 4 3.01 5 10,400 1,383,400 1 619 SRIL Sri Rejeki Isman Tbk. 232 232 0 0.00 2,135 30,974,300 7,248,472,800 1 620 SRSN Indo Acidatama Tbk 57 58 1 1.75 126 3,964,500 229,004,900 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,490 70 2.05 433 1,066,100 3,664,956,000 2 622 SSIA Surya Semesta Internusa Tbk. 560 565 5 0.89 2,843 42,489,400 24,310,847,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 840 805 -35 -4.17 1,199 5,606,200 4,551,483,500 1 624 SSTM Sunson Textile Manufacture Tbk 555 560 5 0.90 20 18,100 10,088,500 2 625 STAR Buana Artha Anugerah Tbk. 102 114 12 11.76 52 436,000 49,016,500 1 626 STTP Siantar Top Tbk. 7,200 7,200 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. 2,800 2,810 10 0.36 41 232,600 653,604,000 2 631 SWAT Sriwahana Adityakarta Tbk. 104 103 -1 -0.96 31 324,000 33,393,300 2 632 TALF Tunas Alfin Tbk. 330 308 -22 -6.67 16 7,200 2,231,400 2 633 TAMA Lancartama Sejati Tbk. 220 206 -14 -6.36 2,865 17,958,200 3,747,806,400 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 21 184,800 9,240,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 2 1,100 55,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 4 1,000 50,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,395 1,390 -5 -0.36 4,441 20,652,600 29,049,386,500 1 638 TBLA Tunas Baru Lampung Tbk. 790 785 -5 -0.63 765 4,112,200 3,224,194,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 755 755 0 0.00 8 2,500 1,872,000 2 640 TCID Mandom Indonesia Tbk. 6,350 6,325 -25 -0.39 34 10,600 66,727,500 1 641 TCPI Transcoal Pacific Tbk. 6,950 7,050 100 1.44 6,442 8,407,800 58,441,837,500 2 642 TDPM Tridomain Performance Materials Tbk. 126 127 1 0.79 540 9,673,800 1,239,333,500 1 643 TEBE Dana Brata Luhur Tbk. 805 755 -50 -6.21 6 3,200 2,420,500 2 644 TECH Indosterling Technomedia Tbk. 133 124 -9 -6.77 325 2,830,600 352,870,800 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 153 162 9 5.88 25 127,000 20,147,700 2 647 TFCO Tifico Fiber Indonesia Tbk. 480 466 -14 -2.92 1 1,000 466,000 2 648 TGKA Tigaraksa Satria Tbk. 8,300 8,200 -100 -1.20 18 2,900 23,955,000 2 649 TGRA Terregra Asia Energy Tbk. 102 99 -3 -2.94 811 15,349,200 1,548,579,000 1 650 TIFA KDB Tifa Finance Tbk. 418 416 -2 -0.48 4 400 164,200 2 651 TINS Timah Tbk. 1,065 1,140 75 7.04 17,850 251,804,300 284,006,346,500 1 652 TIRA Tira Austenite Tbk 240 228 -12 -5.00 13 22,700 5,297,400 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 5 16,600 840,100 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,775 -125 -1.81 4,432 10,659,700 72,846,865,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,180 -40 -1.24 33,139 239,122,600 763,772,319,000 1 656 TMAS Temas Tbk. 120 119 -1 -0.83 238 3,042,200 367,027,600 1 657 TMPO Tempo Intimedia Tbk. 154 157 3 1.95 30 57,000 8,907,100 2 658 TNCA Trimuda Nuansa Citra Tbk. 310 310 0 0.00 11 70,000 21,700,000 2 659 TOBA TBS Energi Utama Tbk. 382 382 0 0.00 13 22,400 8,538,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 7,700 385,000 1 661 TOTL Total Bangun Persada Tbk. 326 322 -4 -1.23 485 3,014,200 976,424,200 1 662 TOTO Surya Toto Indonesia Tbk. 202 200 -2 -0.99 311 3,557,300 712,536,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,010 1,035 25 2.48 32,380 234,313,100 241,034,545,500 1 664 TOYS Sunindo Adipersada Tbk. 595 625 30 5.04 904 3,862,600 2,370,434,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,575 8,700 125 1.46 714 2,592,900 22,465,555,000 2 666 TPMA Trans Power Marine Tbk. 310 304 -6 -1.94 2 200 61,400 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 111 112 1 0.90 5 3,800 427,100 1 670 TRIN Perintis Triniti Properti Tbk. 320 298 -22 -6.88 1,529 3,195,000 952,110,000 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 204 206 2 0.98 9 2,900 585,700 2 673 TRJA Transkon Jaya Tbk. 164 161 -3 -1.83 138 410,900 66,415,900 2 674 TRST Trias Sentosa Tbk. 400 400 0 0.00 9 143,000 56,960,000 1 675 TRUK Guna Timur Raya Tbk. 144 145 1 0.69 235 1,448,300 211,744,000 2 676 TRUS Trust Finance Indonesia Tbk 338 348 10 2.96 1 100 34,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,290 1,280 -10 -0.78 165 567,800 731,525,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,630 260 18.98 390 377,800 573,697,500 2 679 TURI Tunas Ridean Tbk. 1,330 1,335 5 0.38 18 54,600 72,596,500 1 680 UANG Pakuan Tbk. 220 224 4 1.82 39 51,400 11,554,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,540 1,560 20 1.30 153 73,300 113,986,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,680 5 0.30 825 1,576,800 2,653,564,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,750 3,710 -40 -1.07 11 15,500 57,498,000 1 684 UNIT Nusantara Inti Corpora Tbk 143 142 -1 -0.70 4 400 57,300 2 685 UNSP Bakrie Sumatera Plantations Tbk. 84 84 0 0.00 82 1,730,000 146,291,300 1 686 UNTR United Tractors Tbk. 21,050 21,000 -50 -0.24 5,409 3,864,900 81,374,852,500 1 687 UNVR Unilever Indonesia Tbk. 7,775 7,800 25 0.32 8,490 20,505,800 160,841,655,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,375 1,400 25 1.82 6 9,100 12,797,500 2 689 VICO Victoria Investama Tbk. 77 77 0 0.00 13 38,400 2,951,800 1 690 VINS Victoria Insurance Tbk. 91 93 2 2.20 51 183,100 16,837,100 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 12 4,030,800 201,540,000 1 692 VOKS Voksel Electric Tbk. 198 198 0 0.00 21 83,100 16,497,100 1 693 VRNA Verena Multi Finance Tbk. 105 105 0 0.00 5 2,800 293,800 2 694 WAPO Wahana Pronatural Tbk. 66 64 -2 -3.03 7 9,000 590,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 199 -1 -0.50 2,970 49,341,900 9,809,705,400 1 696 WEHA WEHA Transportasi Indonesia Tbk. 54 55 1 1.85 104 830,100 45,301,900 1 697 WICO Wicaksana Overseas International Tbk. 482 450 -32 -6.64 1 100 45,000 2 698 WIIM Wismilak Inti Makmur Tbk. 545 540 -5 -0.92 4,266 34,403,500 18,702,697,500 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,465 1,460 -5 -0.34 5,700 25,487,700 37,305,641,500 1 700 WINS Wintermar Offshore Marine Tbk. 96 97 1 1.04 15 1,481,000 143,766,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 242 10 4.31 65 402,100 94,960,000 1 702 WOOD Integra Indocabinet Tbk. 560 585 25 4.46 4,493 50,515,600 29,363,190,000 1 703 WOWS Ginting Jaya Energi Tbk. 63 62 -1 -1.59 776 18,848,400 1,167,217,400 2 704 WSBP Waskita Beton Precast Tbk. 197 196 -1 -0.51 5,746 148,521,400 29,144,213,000 1 705 WSKT Waskita Karya (Persero) Tbk. 1,005 1,025 20 1.99 11,253 127,426,400 129,308,693,500 1 706 WTON Wijaya Karya Beton Tbk. 296 296 0 0.00 1,839 28,128,900 8,343,338,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 117 313,500 15,675,000 2 708 YPAS Yanaprima Hastapersada Tbk 386 386 0 0.00 4 400 150,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 328 380 52 15.85 16 8,200 3,072,600 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 1,000 50,000 2 711 ZINC Kapuas Prima Coal Tbk. 128 130 2 1.56 3,891 347,244,600 44,845,583,300 2 712 ZONE Mega Perintis Tbk. 404 402 -2 -0.50 17 103,300 41,594,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------