STOCK QUOTATION ------------------- DATE : Thursday, 19 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. 10,950 10,975 25 0.23 2,257 2,141,300 23,580,422,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 41 572,500 28,625,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 735 745 10 1.36 49 63,800 46,931,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,745 1,690 -55 -3.15 5,169 11,616,500 19,765,413,000 1 6 ACST Acset Indonusa Tbk. 214 216 2 0.93 3,442 83,012,900 18,003,984,200 1 7 ADES Akasha Wira International Tbk. 1,205 1,195 -10 -0.83 74 65,900 78,385,000 2 8 ADHI Adhi Karya (Persero) Tbk. 920 925 5 0.54 6,139 67,505,600 62,439,997,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,150 8,275 125 1.53 157 85,800 703,730,000 1 10 ADMG Polychem Indonesia Tbk 148 148 0 0.00 245 1,472,400 218,808,000 1 11 ADRO Adaro Energy Tbk. 1,190 1,240 50 4.20 15,505 221,812,500 272,349,492,500 1 12 AGAR Asia Sejahtera Mina Tbk. 498 470 -28 -5.62 8 1,200 569,400 2 13 AGII Aneka Gas Industri Tbk. 915 930 15 1.64 681 2,893,000 2,699,975,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 434 12 2.84 12,291 199,862,200 87,141,383,600 1 15 AGRS Bank IBK Indonesia Tbk. 162 160 -2 -1.23 33 9,800 1,588,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 57 3 5.56 42 93,300 5,221,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 142 144 2 1.41 4 500 71,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 232 230 -2 -0.86 2,097 34,631,200 8,033,848,200 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. 286 286 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,810 2,910 100 3.56 4,428 41,721,500 118,389,906,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 438 410 -28 -6.39 61 61,400 25,453,600 2 23 ALDO Alkindo Naratama Tbk. 410 410 0 0.00 7 146,000 59,620,000 2 24 ALKA Alakasa Industrindo Tbk 270 270 0 0.00 11 39,000 10,538,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 0 0.00 4 400 88,000 2 26 ALTO Tri Banyan Tirta Tbk. 308 298 -10 -3.25 8 5,600 1,706,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 218 224 6 2.75 48 130,600 28,733,200 2 28 AMAN Makmur Berkah Amanda Tbk. 276 276 0 0.00 11 119,300 32,926,800 1 29 AMAR Bank Amar Indonesia Tbk. 324 324 0 0.00 24 65,500 20,880,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,520 2,660 140 5.56 18 169,700 450,372,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 2 300 84,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,600 -10 -0.38 144 250,100 650,444,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 715 -5 -0.69 438 1,489,600 1,065,920,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 21 134,200 6,710,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 645 635 -10 -1.55 24 106,400 68,028,500 1 36 ANTM Aneka Tambang Tbk. 1,240 1,235 -5 -0.40 18,478 286,394,100 352,416,519,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 165 5 3.12 40 27,500 4,636,500 2 38 APIC Pacific Strategic Financial Tbk. 830 825 -5 -0.60 1,507 10,151,000 8,377,015,500 2 39 APII Arita Prima Indonesia Tbk. 160 155 -5 -3.12 13 5,300 821,200 2 40 APLI Asiaplast Industries Tbk. 121 120 -1 -0.83 13 8,800 1,063,100 1 41 APLN Agung Podomoro Land Tbk. 120 162 42 35.00 26,305 1,016,590,300 149,627,955,700 1 42 ARGO Argo Pantes Tbk 1,820 1,725 -95 -5.22 5 500 876,000 2 43 ARII Atlas Resources Tbk. 500 505 5 1.00 5 12,200 6,156,600 2 44 ARKA Arkha Jayanti Persada Tbk. 72 73 1 1.39 1,055 9,510,200 693,108,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 520 520 0 0.00 569 11,937,100 6,209,879,000 1 47 ARTA Arthavest Tbk 310 310 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 1,100 55,000 1 49 ARTO Bank Jago Tbk. 2,900 2,920 20 0.69 51 207,300 605,192,000 2 50 ASBI Asuransi Bintang Tbk. 318 318 0 0.00 3 400 127,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 850 920 70 8.24 5 12,300 11,285,000 1 52 ASGR Astra Graphia Tbk. 710 720 10 1.41 251 1,292,700 928,599,500 1 53 ASII Astra International Tbk. 5,775 5,725 -50 -0.87 9,495 35,427,800 203,208,155,000 1 54 ASJT Asuransi Jasa Tania Tbk. 122 119 -3 -2.46 10 17,100 2,034,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 5 0.46 12 11,100 11,974,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 90 91 1 1.11 94 1,445,700 131,461,700 2 57 ASRI Alam Sutera Realty Tbk. 194 252 58 29.90 31,098 1,027,079,600 232,253,647,800 1 58 ASRM Asuransi Ramayana Tbk. 1,740 1,720 -20 -1.15 15 5,700 9,717,500 2 59 ASSA Adi Sarana Armada Tbk. 525 520 -5 -0.95 1,073 15,043,400 7,887,060,500 1 60 ATIC Anabatic Technologies Tbk. 650 605 -45 -6.92 3 300 190,500 1 61 AUTO Astra Otoparts Tbk. 945 980 35 3.70 623 2,351,400 2,278,412,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 12 206,500 10,325,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 27 31,800 1,590,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 114 116 2 1.75 758 9,520,900 1,116,334,300 2 66 BALI Bali Towerindo Sentra Tbk. 900 940 40 4.44 56 77,800 68,659,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 16 2,100 105,000 2 69 BATA Sepatu Bata Tbk. 605 620 15 2.48 12 16,300 9,999,500 1 70 BAYU Bayu Buana Tbk 1,050 1,010 -40 -3.81 9 3,400 3,436,500 2 71 BBCA Bank Central Asia Tbk. 32,850 33,075 225 0.68 12,555 29,469,300 972,689,052,500 1 72 BBHI Bank Harda Internasional Tbk. 244 246 2 0.82 140 476,200 116,359,600 2 73 BBKP Bank Bukopin Tbk. 268 276 8 2.99 14,328 476,115,800 132,205,058,200 1 74 BBLD Buana Finance Tbk. 368 368 0 0.00 0 0 0 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. 5,725 5,750 25 0.44 14,447 61,333,600 351,589,692,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,040 0 0.00 26,693 199,700,800 811,238,590,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 770 10 1.32 20 31,500 24,025,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 116 0 0.00 27 36,100 4,211,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,700 1,705 5 0.29 6,770 69,542,900 118,453,046,000 1 82 BBYB Bank Neo Commerce Tbk. 318 318 0 0.00 18 117,000 37,213,000 1 83 BCAP MNC Kapital Indonesia Tbk. 117 118 1 0.85 67 458,500 53,892,200 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 50 -1 -1.96 129 6,412,700 322,660,400 2 86 BDMN Bank Danamon Indonesia Tbk. 2,720 2,760 40 1.47 1,503 6,437,100 17,680,858,000 1 87 BEEF Estika Tata Tiara Tbk. 139 143 4 2.88 2,004 26,128,200 3,784,848,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 46 85,100 4,255,000 2 89 BELL Trisula Textile Industries Tbk. 162 160 -2 -1.23 280 4,475,400 719,781,500 2 90 BESS Batulicin Nusantara Maritim Tbk. 199 200 1 0.50 12 13,200 2,639,300 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 175 189 14 8.00 19,584 934,572,700 172,607,731,000 1 92 BFIN BFI Finance Indonesia Tbk. 406 428 22 5.42 4,823 73,652,400 31,261,462,400 1 93 BGTG Bank Ganesha Tbk. 69 67 -2 -2.90 1,469 46,423,500 3,091,306,900 2 94 BHAT Bhakti Multi Artha Tbk. 645 660 15 2.33 2,868 118,144,000 77,341,561,500 2 95 BHIT MNC Investama Tbk. 74 74 0 0.00 1,166 23,771,900 1,740,655,800 1 96 BIKA Binakarya Jaya Abadi Tbk. 144 148 4 2.78 9 5,700 830,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 400 20,000 2 98 BINA Bank Ina Perdana Tbk. 705 700 -5 -0.71 45 5,238,300 3,667,892,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 58 1,933,100 96,655,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 51 53 2 3.92 109 1,631,500 84,592,800 2 101 BIRD Blue Bird Tbk. 1,140 1,220 80 7.02 1,686 11,642,700 13,932,053,500 1 102 BISI BISI International Tbk. 910 915 5 0.55 101 395,900 359,774,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,305 5 0.38 1,553 5,951,200 7,764,015,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 5 0.81 2,671 10,167,800 6,278,519,500 1 105 BKDP Bukit Darmo Property Tbk 51 50 -1 -1.96 23 93,000 4,742,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 76 2,840,800 142,040,000 1 107 BKSW Bank QNB Indonesia Tbk. 115 114 -1 -0.87 29 61,400 7,000,900 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 4,100 205,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 705 710 5 0.71 108 138,600 97,955,500 2 111 BMAS Bank Maspion Indonesia Tbk. 310 310 0 0.00 14 79,100 24,445,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,325 -25 -0.39 8,923 47,404,100 299,169,412,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 68 68 0 0.00 62 1,061,200 72,671,500 1 114 BMTR Global Mediacom Tbk. 254 256 2 0.79 3,559 80,890,600 20,675,050,200 1 115 BNBA Bank Bumi Arta Tbk. 368 374 6 1.63 13 24,800 9,270,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 7 103,300 5,165,000 2 117 BNGA Bank CIMB Niaga Tbk. 830 840 10 1.20 767 4,631,700 3,860,319,500 1 118 BNII Bank Maybank Indonesia Tbk. 230 234 4 1.74 216 2,652,400 617,601,400 1 119 BNLI Bank Permata Tbk. 2,260 2,250 -10 -0.44 351 675,500 1,521,689,000 1 120 BOGA Bintang Oto Global Tbk. 1,340 1,330 -10 -0.75 5,227 143,287,800 186,293,292,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 150 149 -1 -0.67 97 396,900 59,447,300 2 122 BOLT Garuda Metalindo Tbk. 580 550 -30 -5.17 2 200 109,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 115 123 8 6.96 5,360 70,583,600 8,832,841,500 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. 83 82 -1 -1.20 56 171,600 13,505,400 1 127 BRAM Indo Kordsa Tbk. 5,400 5,400 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,350 1,355 5 0.37 36,609 282,085,100 390,540,183,000 1 129 BRMS Bumi Resources Minerals Tbk. 63 62 -1 -1.59 990 228,948,100 14,260,435,500 2 130 BRNA Berlina Tbk. 1,130 1,150 20 1.77 9 32,700 36,739,500 2 131 BRPT Barito Pacific Tbk. 960 960 0 0.00 5,589 49,935,600 47,874,250,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,075 1,080 5 0.47 3,339 26,721,200 28,789,154,500 1 133 BSIM Bank Sinarmas Tbk. 474 480 6 1.27 39 141,300 67,802,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,415 1,445 30 2.12 55 53,600 75,628,500 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. 202 228 26 12.87 81 369,300 83,112,400 2 139 BTPN Bank BTPN Tbk. 2,410 2,440 30 1.24 129 238,000 578,023,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,230 4,210 -20 -0.47 5,083 5,518,700 23,403,481,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 100 2 2.04 866 2,923,200 288,868,200 1 142 BUKK Bukaka Teknik Utama Tbk. 750 760 10 1.33 41 40,900 31,232,500 2 143 BULL Buana Lintas Lautan Tbk. 328 324 -4 -1.22 4,785 206,832,000 67,565,313,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 341 27,359,200 1,367,960,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 55 54 -1 -1.82 15 36,400 2,009,200 2 146 BVIC Bank Victoria International Tbk. 105 104 -1 -0.95 129 867,000 90,454,300 1 147 BWPT Eagle High Plantations Tbk. 100 104 4 4.00 3,599 136,498,900 14,207,890,500 1 148 BYAN Bayan Resources Tbk. 14,700 14,700 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 1 1.96 65 566,000 29,097,700 2 150 CAMP Campina Ice Cream Industry Tbk. 260 266 6 2.31 450 2,910,100 767,289,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 111 108 -3 -2.70 9 7,000 754,600 2 152 CARE Metro Healthcare Indonesia Tbk. 410 406 -4 -0.98 3,478 212,639,000 87,736,440,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 3 3,300 165,000 1 154 CASA Capital Financial Indonesia Tbk. 394 398 4 1.02 112 13,691,600 5,400,397,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 505 505 0 0.00 208 1,419,600 728,605,000 3 156 CASS Cardig Aero Services Tbk. 208 208 0 0.00 113 1,194,700 248,594,400 2 157 CBMF Cahaya Bintang Medan Tbk. 650 650 0 0.00 216 1,626,600 1,024,990,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 244 248 4 1.64 149 711,200 170,712,600 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,750 -5 -0.28 190 295,000 514,713,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 0 0.00 332 3,223,100 422,505,700 2 161 CFIN Clipan Finance Indonesia Tbk. 198 204 6 3.03 294 3,097,300 621,441,600 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 2 900 216,000 2 163 CITA Cita Mineral Investindo Tbk. 2,300 2,260 -40 -1.74 14 6,800 15,381,000 2 164 CITY Natura City Developments Tbk. 92 96 4 4.35 8 6,700 641,400 1 165 CLAY Citra Putra Realty Tbk. 1,530 1,430 -100 -6.54 25 4,000 5,790,000 2 166 CLEO Sariguna Primatirta Tbk. 494 500 6 1.21 2,686 19,700,400 9,938,019,100 1 167 CLPI Colorpak Indonesia Tbk. 705 710 5 0.71 50 181,600 128,117,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,040 35 3.48 1,559 9,334,900 9,685,199,500 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. 224 224 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 895 910 15 1.68 13 29,700 27,121,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,525 6,400 -125 -1.92 4,281 6,243,000 40,278,497,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 16 231,800 11,590,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 8 493,600 24,680,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 390 390 0 0.00 7 10,600 4,135,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 77 173,400 8,670,000 2 180 CSMI Cipta Selera Murni Tbk. 600 560 -40 -6.67 44 39,300 22,199,500 2 181 CSRA Cisadane Sawit Raya Tbk. 352 360 8 2.27 348 1,828,300 656,874,400 2 182 CTBN Citra Tubindo Tbk. 3,110 2,900 -210 -6.75 3 600 1,745,000 1 183 CTRA Ciputra Development Tbk. 915 910 -5 -0.55 4,899 51,525,900 47,008,522,500 1 184 CTTH Citatah Tbk. 51 52 1 1.96 43 387,200 19,755,900 2 185 DADA Diamond Citra Propertindo Tbk. 51 54 3 5.88 2,834 69,943,700 3,740,021,000 2 186 DART Duta Anggada Realty Tbk. 232 232 0 0.00 9 4,100 951,200 1 187 DAYA Duta Intidaya Tbk. 515 490 -25 -4.85 6 5,700 2,797,000 2 188 DEAL Dewata Freightinternational Tbk. 143 151 8 5.59 4,322 63,874,800 9,556,312,500 2 189 DEFI Danasupra Erapacific Tbk. 1,655 1,660 5 0.30 17 15,500 25,692,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 5 27,400 1,370,000 1 191 DFAM Dafam Property Indonesia Tbk. 248 244 -4 -1.61 40 35,700 8,764,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 1,500 75,000 1 193 DIGI Arkadia Digital Media Tbk. 400 398 -2 -0.50 15 9,000 3,613,800 2 194 DILD Intiland Development Tbk. 165 189 24 14.55 5,571 201,547,900 36,612,126,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,070 2,000 -70 -3.38 57 166,400 338,262,000 2 196 DKFT Central Omega Resources Tbk. 199 197 -2 -1.01 2,266 33,473,100 6,610,682,000 2 197 DLTA Delta Djakarta Tbk. 4,120 4,150 30 0.73 39 23,900 98,990,000 1 198 DMAS Puradelta Lestari Tbk. 246 248 2 0.81 3,211 139,274,300 34,372,420,600 1 199 DMMX Digital Mediatama Maxima Tbk. 195 187 -8 -4.10 699 7,008,200 1,332,580,600 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 34 16,700 14,891,000 1 201 DNAR Bank Oke Indonesia Tbk. 187 186 -1 -0.53 38 170,000 31,640,500 1 202 DNET Indoritel Makmur Internasional Tbk. 3,330 3,350 20 0.60 7 1,100 3,658,000 2 203 DOID Delta Dunia Makmur Tbk. 272 278 6 2.21 8,491 231,227,900 64,617,736,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 270 276 6 2.22 13 17,800 4,516,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 54 0 0.00 78 996,800 53,757,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 58 382,900 24,855,900 1 207 DSNG Dharma Satya Nusantara Tbk. 505 520 15 2.97 1,582 17,972,700 9,350,672,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 308 306 -2 -0.65 1,743 18,783,300 5,780,680,600 1 210 DUTI Duta Pertiwi Tbk 3,590 3,590 0 0.00 31 5,600 19,864,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,570 10 0.39 25 6,200 15,941,000 1 212 DWGL Dwi Guna Laksana Tbk. 196 196 0 0.00 32 29,300 5,841,100 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 36 5,581,300 279,065,000 1 214 EAST Eastparc Hotel Tbk. 54 56 2 3.70 55 1,228,400 68,643,000 2 215 ECII Electronic City Indonesia Tbk. 580 580 0 0.00 11 30,500 17,689,000 2 216 EKAD Ekadharma International Tbk. 1,260 1,265 5 0.40 253 317,200 399,864,000 1 217 ELSA Elnusa Tbk. 240 244 4 1.67 2,429 58,633,200 14,238,335,000 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 5 10,500 2,087,400 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,200 8,375 175 2.13 6 1,200 9,972,500 1 221 ENRG Energi Mega Persada Tbk. 58 58 0 0.00 341 16,367,400 958,820,700 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 82 593,300 29,665,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 37 813,000 40,650,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 240 224 -16 -6.67 1,316 10,559,800 2,418,861,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 0 0.00 20 12,900 24,358,500 2 226 ERAA Erajaya Swasembada Tbk. 1,805 1,805 0 0.00 4,375 17,163,700 30,988,975,000 1 227 ERTX Eratex Djaja Tbk. 125 119 -6 -4.80 3 3,400 404,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 83 85 2 2.41 431 4,421,400 371,747,400 2 229 ESSA Surya Esa Perkasa Tbk. 144 149 5 3.47 1,008 13,837,500 2,087,048,200 1 230 ESTA Esta Multi Usaha Tbk. 90 96 6 6.67 13 10,400 1,003,000 2 231 ESTI Ever Shine Tex Tbk. 53 53 0 0.00 17 58,600 3,049,600 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 4,356 18,962,300 43,647,756,000 1 234 FAST Fast Food Indonesia Tbk. 950 955 5 0.53 43 43,700 42,038,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,450 6,450 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 212 214 2 0.94 985 8,563,500 1,860,628,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 310 342 32 10.32 8,255 66,623,300 22,673,298,800 2 239 FISH FKS Multi Agro Tbk. 2,780 2,780 0 0.00 1 100 278,000 2 240 FITT Hotel Fitra International Tbk. 61 59 -2 -3.28 8 4,900 290,000 2 241 FMII Fortune Mate Indonesia Tbk 400 410 10 2.50 4 900 365,200 2 242 FOOD Sentra Food Indonesia Tbk. 104 105 1 0.96 98 895,900 93,199,300 2 243 FORU Fortune Indonesia Tbk 97 92 -5 -5.15 13 12,000 1,147,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 300 15,000 1 245 FPNI Lotte Chemical Titan Tbk. 123 121 -2 -1.63 353 4,627,000 564,501,900 2 246 FREN Smartfren Telecom Tbk. 65 65 0 0.00 8,410 629,741,000 40,948,636,000 1 247 FUJI Fuji Finance Indonesia Tbk. 120 121 1 0.83 3 12,100 1,463,100 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 10,100 505,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 78 79 1 1.28 792 15,166,200 1,195,697,300 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 4 6,400 8,960,000 1 251 GEMA Gema Grahasarana Tbk. 280 298 18 6.43 7 40,000 11,888,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,875 44,925 2,050 4.78 8,866 5,042,900 224,919,785,000 1 254 GGRP Gunung Raja Paksi Tbk. 348 334 -14 -4.02 10 7,600 2,647,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,770 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 392 390 -2 -0.51 22,681 348,998,900 136,490,563,200 1 257 GJTL Gajah Tunggal Tbk. 515 540 25 4.85 2,350 23,652,500 12,930,392,500 1 258 GLOB Global Teleshop Tbk. 117 122 5 4.27 16 38,100 4,670,100 2 259 GLVA Galva Technologies Tbk. 382 356 -26 -6.81 8 5,100 1,831,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 100 -1 -0.99 3,393 112,870,700 11,345,744,400 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. 199 212 13 6.53 6 18,100 3,817,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,235 0 0.00 207 342,700 423,068,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 19 152,900 7,657,300 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 1 100 9,200 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 102 106 4 3.92 43 186,700 19,409,200 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 4 10,900 545,000 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. 310 324 14 4.52 10 19,400 6,021,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,500 3,470 -30 -0.86 1,001 1,546,100 5,427,885,000 1 276 HELI Jaya Trishindo Tbk. 206 206 0 0.00 32 6,700 1,417,000 2 277 HERO Hero Supermarket Tbk. 815 815 0 0.00 8 3,400 2,771,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,040 3,140 100 3.29 429 353,000 1,094,849,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 470 -30 -6.00 4 1,000 470,000 1 280 HKMU HK Metals Utama Tbk. 72 73 1 1.39 428 14,445,800 1,047,934,200 1 281 HMSP H.M. Sampoerna Tbk. 1,485 1,560 75 5.05 21,473 246,290,500 380,357,997,000 1 282 HOKI Buyung Poetra Sembada Tbk. 890 890 0 0.00 1,460 26,263,700 23,432,790,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 995 985 -10 -1.01 25 1,134,600 1,127,663,500 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 34 258,600 12,930,000 2 287 HRTA Hartadinata Abadi Tbk. 200 204 4 2.00 497 6,011,600 1,215,342,200 1 288 HRUM Harum Energy Tbk. 2,320 2,330 10 0.43 1,218 2,928,800 6,857,432,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 300 15,000 2 290 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 1 100 28,000 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,350 75 0.73 6,279 7,159,300 73,442,057,500 1 293 ICON Island Concepts Indonesia Tbk. 52 52 0 0.00 41 755,100 38,598,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 172 168 -4 -2.33 24 605,600 102,665,200 1 295 IFII Indonesia Fibreboard Industry Tbk. 125 129 4 3.20 48 273,000 35,060,500 1 296 IFSH Ifishdeco Tbk. 368 368 0 0.00 6 2,700 994,800 2 297 IGAR Champion Pacific Indonesia Tbk. 348 358 10 2.87 55 122,200 43,127,400 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 19 60,000 3,000,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 194 184 -10 -5.15 2,727 23,042,000 4,421,279,200 2 301 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 4 5,100 1,127,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 800 835 35 4.38 3,594 23,533,400 19,588,604,000 1 303 IMJS Indomobil Multi Jasa Tbk. 258 274 16 6.20 1,055 18,091,900 4,836,020,600 1 304 IMPC Impack Pratama Industri Tbk. 1,390 1,390 0 0.00 98 858,000 1,189,441,000 2 305 INAF Indofarma Tbk. 3,290 3,270 -20 -0.61 1,038 1,479,600 4,859,368,000 1 306 INAI Indal Aluminium Industry Tbk. 332 332 0 0.00 17 29,400 9,810,000 2 307 INCF Indo Komoditi Korpora Tbk. 66 70 4 6.06 885 6,846,400 472,716,600 2 308 INCI Intanwijaya Internasional Tbk 825 835 10 1.21 66 117,700 97,643,000 1 309 INCO Vale Indonesia Tbk. 4,670 4,690 20 0.43 3,568 10,262,000 48,124,982,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,350 7,275 -75 -1.02 4,996 8,422,500 61,452,552,500 1 311 INDO Royalindo Investa Wijaya Tbk. 114 115 1 0.88 51 95,500 10,920,900 2 312 INDR Indo-Rama Synthetics Tbk. 2,600 2,800 200 7.69 78 33,200 91,966,000 1 313 INDS Indospring Tbk. 1,945 1,940 -5 -0.26 9 9,900 19,186,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 1 2,500 125,000 2 315 INDY Indika Energy Tbk. 1,045 1,180 135 12.92 10,701 92,318,700 105,504,013,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,975 8,875 -100 -1.11 9,464 16,441,400 147,027,620,000 1 317 INOV Inocycle Technology Group Tbk. 168 157 -11 -6.55 93 543,300 92,916,300 2 318 INPC Bank Artha Graha Internasional Tbk. 66 67 1 1.52 208 1,556,300 100,370,600 1 319 INPP Indonesian Paradise Property Tbk. 755 755 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,430 1,410 -20 -1.40 124 85,100 119,828,000 2 321 INRU Toba Pulp Lestari Tbk. 950 895 -55 -5.79 10 18,400 16,364,000 2 322 INTA Intraco Penta Tbk. 236 232 -4 -1.69 7 115,700 27,068,200 2 323 INTD Inter Delta Tbk 115 115 0 0.00 28 23,300 2,725,200 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,100 -50 -0.35 2,692 1,770,900 25,072,152,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 424 420 -4 -0.94 647 5,546,600 2,334,761,600 2 326 IPCM Jasa Armada Indonesia Tbk. 228 228 0 0.00 26 93,300 21,274,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 82 85 3 3.66 87 1,364,400 115,571,000 1 328 IPTV MNC Vision Networks Tbk. 304 306 2 0.66 761 12,256,100 3,725,541,400 1 329 IRRA Itama Ranoraya Tbk. 865 860 -5 -0.58 5,341 13,743,500 11,858,121,000 2 330 ISAT Indosat Tbk. 2,200 2,190 -10 -0.45 1,212 4,394,300 9,651,961,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 141 162 21 14.89 4,074 81,582,700 12,478,060,200 1 332 ITIC Indonesian Tobacco Tbk. 815 845 30 3.68 1,002 2,714,500 2,281,486,500 2 333 ITMA Sumber Energi Andalan Tbk. 496 500 4 0.81 22 35,000 17,510,200 2 334 ITMG Indo Tambangraya Megah Tbk. 9,200 10,275 1,075 11.68 9,037 12,185,400 121,639,397,500 1 335 JAST Jasnita Telekomindo Tbk. 101 101 0 0.00 1,526 13,381,400 1,342,985,100 2 336 JAWA Jaya Agra Wattie Tbk. 86 97 11 12.79 130 1,098,400 105,134,300 1 337 JAYA Armada Berjaya Trans Tbk. 110 111 1 0.91 1,135 1,247,100 138,288,400 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. 424 420 -4 -0.94 7 8,100 3,414,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 2 100,000 34,000,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 140 140 0 0.00 13 14,500 2,007,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,275 -10 -0.78 4,641 42,255,800 54,662,966,000 1 345 JRPT Jaya Real Property Tbk. 470 482 12 2.55 1,010 6,382,400 3,112,389,400 1 346 JSKY Sky Energy Indonesia Tbk. 220 226 6 2.73 7,132 116,846,700 26,697,590,400 1 347 JSMR Jasa Marga (Persero) Tbk. 4,410 4,380 -30 -0.68 2,245 7,566,100 33,170,794,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 975 -20 -2.01 12 9,100 8,694,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 945 935 -10 -1.06 95 2,661,900 2,502,797,000 2 350 KAEF Kimia Farma Tbk. 3,310 3,290 -20 -0.60 2,277 5,051,700 16,676,644,000 1 351 KARW ICTSI Jasa Prima Tbk. 70 75 5 7.14 354 3,801,900 281,261,000 2 352 KAYU Darmi Bersaudara Tbk. 58 58 0 0.00 980 16,111,900 978,083,800 2 353 KBAG Karya Bersama Anugerah Tbk. 55 60 5 9.09 12,116 800,047,300 45,911,810,200 2 354 KBLI KMI Wire & Cable Tbk. 340 338 -2 -0.59 476 5,437,500 1,853,543,000 1 355 KBLM Kabelindo Murni Tbk. 200 208 8 4.00 266 300,800 60,773,800 2 356 KBLV First Media Tbk. 400 400 0 0.00 4 6,900 2,763,200 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 795 870 75 9.43 7 16,800 14,238,000 2 359 KEEN Kencana Energi Lestari Tbk. 296 298 2 0.68 138 2,438,700 720,759,200 1 360 KEJU Mulia Boga Raya Tbk. 1,150 1,155 5 0.43 71 305,700 352,733,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 44 374,300 18,732,400 2 362 KICI Kedaung Indah Can Tbk 190 200 10 5.26 24 8,600 1,891,700 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 208 2 0.97 1,721 31,361,400 6,534,962,200 1 364 KINO Kino Indonesia Tbk. 2,930 2,930 0 0.00 123 349,900 1,026,515,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 146 160 14 9.59 27 34,200 5,408,400 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 199 200 1 0.50 19 471,000 93,246,900 1 368 KLBF Kalbe Farma Tbk. 1,505 1,495 -10 -0.66 4,875 33,518,700 50,281,714,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 540 505 -35 -6.48 35 205,800 104,912,500 2 370 KMTR Kirana Megatara Tbk. 338 340 2 0.59 31 14,000 4,614,000 2 371 KOBX Kobexindo Tractors Tbk. 103 109 6 5.83 4,585 34,061,800 3,980,583,900 1 372 KOIN Kokoh Inti Arebama Tbk 99 100 1 1.01 1 100 10,000 2 373 KONI Perdana Bangun Pusaka Tbk 364 364 0 0.00 3 2,800 1,256,800 2 374 KOPI Mitra Energi Persada Tbk. 440 440 0 0.00 8 6,300 2,764,000 2 375 KOTA DMS Propertindo Tbk. 238 222 -16 -6.72 114 1,154,600 256,384,600 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 77 1,949,100 97,455,000 1 377 KPAS Cottonindo Ariesta Tbk. 67 68 1 1.49 410 5,339,200 357,150,000 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 97 885,500 92,789,900 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 442 436 -6 -1.36 13,381 219,496,100 95,468,507,600 1 381 KREN Kresna Graha Investama Tbk. 93 92 -1 -1.08 656 10,574,500 988,644,600 1 382 LAND Trimitra Propertindo Tbk. 155 170 15 9.68 67 217,400 35,866,900 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. 346 348 2 0.58 17 42,500 14,805,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 11 16,000 800,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,880 -20 -0.41 4 500 2,440,000 1 388 LINK Link Net Tbk. 2,300 2,310 10 0.43 1,351 4,655,300 10,728,666,000 1 389 LION Lion Metal Works Tbk. 282 282 0 0.00 14 15,200 4,248,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 1,000 50,000 2 391 LMPI Langgeng Makmur Industri Tbk. 78 80 2 2.56 10 1,600 126,900 2 392 LMSH Lionmesh Prima Tbk. 306 306 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 935 1,020 85 9.09 1,358 5,466,200 5,404,580,500 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,340 40 1.21 18 9,200 30,698,000 1 395 LPIN Multi Prima Sejahtera Tbk 220 220 0 0.00 9 8,500 1,847,600 2 396 LPKR Lippo Karawaci Tbk. 134 160 26 19.40 14,929 599,581,600 89,490,896,900 1 397 LPLI Star Pacific Tbk 86 83 -3 -3.49 2 55,000 4,565,000 2 398 LPPF Matahari Department Store Tbk. 1,045 1,070 25 2.39 5,578 46,771,500 49,884,010,500 1 399 LPPS Lenox Pasifik Investama Tbk. 79 79 0 0.00 10 69,400 5,487,100 2 400 LRNA Eka Sari Lorena Transport Tbk. 133 130 -3 -2.26 10 8,400 1,095,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,100 10 0.92 2,120 26,932,700 29,851,925,500 1 402 LTLS Lautan Luas Tbk. 436 438 2 0.46 50 399,300 174,608,000 1 403 LUCK Sentral Mitra Informatika Tbk. 162 163 1 0.62 444 3,600,700 584,969,200 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 2 100,100 5,005,000 2 406 MAIN Malindo Feedmill Tbk. 620 620 0 0.00 1,501 14,738,500 9,202,799,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 7 47,300 2,365,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,330 2,420 90 3.86 463 1,218,200 2,893,170,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,300 -5 -0.38 24 17,400 22,665,000 2 411 MAPI Mitra Adiperkasa Tbk. 775 785 10 1.29 2,039 46,754,200 36,698,802,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 45 5,400,000 270,000,000 2 413 MARK Mark Dynamics Indonesia Tbk. 825 820 -5 -0.61 296 1,372,900 1,125,149,500 1 414 MASA Multistrada Arah Sarana Tbk. 585 585 0 0.00 4 1,500 875,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,000 7,975 -25 -0.31 2 200 1,595,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,280 2,310 30 1.32 316 340,900 789,565,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 390 396 6 1.54 242 1,648,500 652,856,400 1 418 MBTO Martina Berto Tbk. 87 88 1 1.15 2 300 26,300 1 419 MCAS M Cash Integrasi Tbk. 2,200 2,270 70 3.18 423 1,063,300 2,396,857,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 1 0.83 296 7,779,600 950,783,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,905 1,895 -10 -0.52 8,003 84,485,800 160,414,060,500 2 423 MDKI Emdeki Utama Tbk. 143 150 7 4.90 1,020 14,867,400 2,188,407,500 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. 418 428 10 2.39 8,069 170,128,400 73,324,657,600 1 427 MEGA Bank Mega Tbk. 7,150 7,150 0 0.00 2 200 1,430,000 1 428 MERK Merck Tbk. 3,150 3,180 30 0.95 58 37,900 120,677,000 2 429 META Nusantara Infrastructure Tbk. 115 119 4 3.48 599 10,440,200 1,238,356,200 1 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 12 3,900 4,175,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 545 555 10 1.83 7 9,800 5,348,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 775 775 0 0.00 312 2,643,500 2,045,501,000 1 434 MICE Multi Indocitra Tbk. 302 282 -20 -6.62 279 2,771,300 787,409,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,490 30 1.22 1,774 20,983,400 51,999,067,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 4,500 225,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 13 311,200 15,560,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,800 300 1.28 6 900 21,170,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 0 0.00 98 154,900 1,354,955,000 1 443 MLIA Mulia Industrindo Tbk 525 505 -20 -3.81 293 5,507,200 2,843,639,000 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 441 44,339,400 2,265,550,100 1 445 MLPT Multipolar Technology Tbk. 670 655 -15 -2.24 87 222,700 146,760,000 1 446 MMLP Mega Manunggal Property Tbk. 266 264 -2 -0.75 229 3,225,600 851,783,000 2 447 MNCN Media Nusantara Citra Tbk. 925 920 -5 -0.54 3,884 57,317,200 53,007,994,000 1 448 MOLI Madusari Murni Indah Tbk. 850 830 -20 -2.35 13 7,100 5,882,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 396 404 8 2.02 1,415 11,777,700 4,716,387,200 1 450 MPOW Megapower Makmur Tbk. 68 68 0 0.00 29 38,800 2,637,000 2 451 MPPA Matahari Putra Prima Tbk. 92 91 -1 -1.09 442 5,893,100 540,126,400 1 452 MPRO Maha Properti Indonesia Tbk. 1,340 1,360 20 1.49 13 3,700 4,795,500 2 453 MRAT Mustika Ratu Tbk. 138 137 -1 -0.72 35 112,000 15,607,700 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,600 100 2.22 2 300 1,380,000 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 62 245,400 73,068,000 2 456 MSKY MNC Sky Vision Tbk. 695 705 10 1.44 24 16,200 11,390,500 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,600 0 0.00 1,276 3,056,000 4,906,745,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 446 448 2 0.45 8 15,600 6,974,200 1 460 MTPS Meta Epsi Tbk. 282 264 -18 -6.38 40 66,000 17,613,800 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. 57 59 2 3.51 17 161,800 9,658,300 2 464 MYOH Samindo Resources Tbk. 1,160 1,160 0 0.00 22 61,800 71,583,000 1 465 MYOR Mayora Indah Tbk. 2,490 2,500 10 0.40 2,342 5,912,600 14,716,815,000 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 3 14,100 705,000 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 525 530 5 0.95 3,599 220,139,200 115,737,545,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 135 143 8 5.93 9 42,300 5,756,800 2 472 NFCX NFC Indonesia Tbk. 1,585 1,585 0 0.00 0 0 0 2 473 NICK Charnic Capital Tbk. 310 302 -8 -2.58 7 1,000 296,400 2 474 NIKL Pelat Timah Nusantara Tbk. 915 910 -5 -0.55 3,636 18,619,100 17,218,250,000 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 5 1,332,400 197,193,900 2 477 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 290 1,453,800 1,040,429,000 1 478 NOBU Bank Nationalnobu Tbk. 825 835 10 1.21 32 57,200 47,631,000 1 479 NRCA Nusa Raya Cipta Tbk. 334 356 22 6.59 319 930,500 321,230,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 140 149 9 6.43 34 189,500 27,847,900 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. 110 109 -1 -0.91 509 4,625,300 514,016,100 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 156 157 1 0.64 16 67,100 10,470,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 1,400 70,000 1 488 PALM Provident Agro Tbk. 310 312 2 0.65 120 443,000 138,128,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 118 126 8 6.78 1,166 33,531,500 4,195,213,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 110 110 0 0.00 22 62,900 6,995,900 2 491 PANR Panorama Sentrawisata Tbk. 99 102 3 3.03 296 2,354,100 239,912,600 1 492 PANS Panin Sekuritas Tbk. 855 845 -10 -1.17 166 629,700 532,186,000 1 493 PBID Panca Budi Idaman Tbk. 1,120 1,120 0 0.00 227 366,700 406,418,500 1 494 PBRX Pan Brothers Tbk. 242 238 -4 -1.65 153 2,887,100 691,531,000 1 495 PBSA Paramita Bangun Sarana Tbk. 635 660 25 3.94 2 200 126,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 494 460 -34 -6.88 108 42,600 20,029,200 2 497 PDES Destinasi Tirta Nusantara Tbk 236 250 14 5.93 24 63,300 15,496,200 2 498 PEGE Panca Global Kapital Tbk. 116 115 -1 -0.86 5 1,800 204,100 2 499 PEHA Phapros Tbk. 1,580 1,590 10 0.63 94 106,000 168,995,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,365 1,355 -10 -0.73 15,352 197,300,700 268,128,023,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 40 123,800 4,107,200 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 196 258 62 31.63 11 29,900 5,936,800 2 503 PGUN Pradiksi Gunatama Tbk. 232 232 0 0.00 3 5,100 1,173,600 1 504 PICO Pelangi Indah Canindo Tbk 138 139 1 0.72 72 105,600 14,673,800 2 505 PJAA Pembangunan Jaya Ancol Tbk. 535 545 10 1.87 208 692,900 379,479,500 1 506 PKPK Perdana Karya Perkasa Tbk 50 51 1 2.00 70 1,989,700 99,638,200 2 507 PLAN Planet Properindo Jaya Tbk. 120 114 -6 -5.00 1,590 16,016,400 1,903,098,600 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,600 2,570 -30 -1.15 1 1,000 2,570,000 1 510 PMJS Putra Mandiri Jembar Tbk. 116 116 0 0.00 2 8,100 939,000 2 511 PNBN Bank Pan Indonesia Tbk 875 925 50 5.71 1,405 17,876,600 16,083,063,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 71 70 -1 -1.41 5,151 107,025,400 7,545,325,000 1 513 PNGO Pinago Utama Tbk. 595 610 15 2.52 13 11,400 6,957,000 2 514 PNIN Paninvest Tbk. 725 725 0 0.00 59 385,600 279,197,000 1 515 PNLF Panin Financial Tbk. 212 216 4 1.89 2,013 81,306,000 17,331,358,600 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 2 200 163,000 2 517 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 26 46,000 2,303,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,000 0 0.00 15 4,100 4,087,000 2 519 POLL Pollux Properti Indonesia Tbk. 4,700 4,790 90 1.91 33 8,600 40,812,000 1 520 POLU Golden Flower Tbk. 800 830 30 3.75 15 18,100 14,665,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 8 30,600 1,530,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 460 460 0 0.00 5 2,100 966,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 1,400 70,000 2 525 POWR Cikarang Listrindo Tbk. 655 730 75 11.45 5,352 53,907,400 38,689,252,000 2 526 PPGL Prima Globalindo Logistik Tbk. 270 244 -26 -9.63 1,208 6,529,900 1,617,563,800 3 527 PPRE PP Presisi Tbk. 202 208 6 2.97 1,207 19,560,500 4,055,590,800 1 528 PPRO PP Properti Tbk. 52 53 1 1.92 2,693 186,786,900 9,879,297,600 1 529 PRAS Prima Alloy Steel Universal Tbk. 122 125 3 2.46 22 173,600 21,180,300 1 530 PRDA Prodia Widyahusada Tbk. 3,160 3,160 0 0.00 111 265,200 836,887,000 1 531 PRIM Royal Prima Tbk. 240 258 18 7.50 30 119,300 28,872,400 2 532 PSAB J Resources Asia Pasifik Tbk. 216 210 -6 -2.78 1,722 29,730,400 6,316,224,200 2 533 PSDN Prasidha Aneka Niaga Tbk 111 111 0 0.00 2 200 22,200 2 534 PSGO Palma Serasih Tbk. 100 99 -1 -1.00 39 208,000 20,578,200 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 900 45,000 2 536 PSSI Pelita Samudera Shipping Tbk. 168 169 1 0.60 39 430,700 72,581,500 1 537 PTBA Bukit Asam Tbk. 2,110 2,230 120 5.69 17,820 132,673,300 292,432,780,000 1 538 PTIS Indo Straits Tbk. 164 153 -11 -6.71 2 200 32,700 1 539 PTPP PP (Persero) Tbk. 1,150 1,175 25 2.17 4,470 59,702,000 69,155,299,000 1 540 PTPW Pratama Widya Tbk. 1,195 1,195 0 0.00 509 900,200 1,069,844,500 2 541 PTRO Petrosea Tbk. 1,785 1,835 50 2.80 931 2,411,100 4,416,677,000 1 542 PTSN Sat Nusapersada Tbk 228 232 4 1.75 437 5,058,000 1,159,417,400 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 228 228 0 0.00 7 700 161,400 1 545 PURA Putra Rajawali Kencana Tbk. 125 126 1 0.80 7,815 458,150,400 57,731,378,400 2 546 PURE Trinitan Metals and Minerals Tbk. 260 264 4 1.54 1,803 21,311,800 5,691,805,600 1 547 PURI Puri Global Sukses Tbk. 290 290 0 0.00 0 0 0 2 548 PWON Pakuwon Jati Tbk. 494 505 11 2.23 8,820 158,149,200 79,053,764,500 1 549 PYFA Pyridam Farma Tbk 900 900 0 0.00 168 464,400 417,443,500 2 550 PZZA Sarimelati Kencana Tbk. 730 745 15 2.05 687 4,134,200 3,021,408,500 1 551 RAJA Rukun Raharja Tbk. 169 172 3 1.78 3,629 61,279,100 10,572,681,500 1 552 RALS Ramayana Lestari Sentosa Tbk. 750 745 -5 -0.67 4,318 36,148,100 27,442,483,500 1 553 RANC Supra Boga Lestari Tbk. 398 396 -2 -0.50 292 1,778,200 706,790,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 20 83,900 4,195,000 1 555 RDTX Roda Vivatex Tbk 5,375 5,375 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 31 388,900 19,445,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 300 280 -20 -6.67 7 3,000 846,400 1 558 RICY Ricky Putra Globalindo Tbk 96 96 0 0.00 14 7,900 757,400 1 559 RIGS Rig Tenders Indonesia Tbk. 222 224 2 0.90 90 404,400 92,866,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 452 452 0 0.00 114 410,500 184,888,200 2 562 RMBA Bentoel Internasional Investama Tbk. 368 386 18 4.89 208 729,600 282,225,800 1 563 ROCK Rockfields Properti Indonesia Tbk. 940 895 -45 -4.79 4 1,100 987,500 2 564 RODA Pikko Land Development Tbk. 51 52 1 1.96 38 400,500 20,559,000 2 565 RONY Aesler Grup Internasional Tbk. 290 292 2 0.69 2,280 2,669,500 782,896,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,305 0 0.00 53 1,281,300 1,671,422,500 1 567 RUIS Radiant Utama Interinsco Tbk. 326 318 -8 -2.45 33 307,100 99,189,000 2 568 SAFE Steady Safe Tbk 190 190 0 0.00 136 231,000 44,226,900 2 569 SAME Sarana Meditama Metropolitan Tbk. 176 186 10 5.68 4,387 158,531,000 28,913,252,000 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 0 0.00 6 3,000 1,173,200 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 200 10,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 94 1 1.08 448 6,859,200 642,866,200 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,100 -25 -0.25 4 1,300 13,105,000 1 575 SCMA Surya Citra Media Tbk. 1,510 1,495 -15 -0.99 1,290 11,601,800 17,618,428,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 236 0 0.00 3 3,400 802,400 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 4,500 225,000 2 579 SDPC Millennium Pharmacon International Tbk. 104 106 2 1.92 58 227,100 23,857,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 760 -30 -3.80 10 6,300 4,791,500 1 581 SFAN Surya Fajar Capital Tbk. 1,120 1,120 0 0.00 153 831,400 930,669,500 2 582 SGER Sumber Global Energy Tbk. 498 520 22 4.42 821 3,209,400 1,627,130,400 2 583 SGRO Sampoerna Agro Tbk. 1,550 1,600 50 3.23 142 227,100 360,209,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,250 3,040 -210 -6.46 5 1,200 3,655,000 2 585 SHIP Sillo Maritime Perdana Tbk. 585 600 15 2.56 343 1,283,800 766,473,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 800 -10 -1.23 10,983 35,750,200 28,796,372,000 1 587 SILO Siloam International Hospitals Tbk. 4,890 4,890 0 0.00 60 23,100 113,317,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 358 364 6 1.68 713 7,994,900 2,899,103,800 1 590 SINI Singaraja Putra Tbk. 384 358 -26 -6.77 19 17,700 6,368,400 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,115 1,200 85 7.62 48 451,500 533,125,500 2 592 SKBM Sekar Bumi Tbk. 354 354 0 0.00 10 3,000 1,062,000 2 593 SKLT Sekar Laut Tbk. 1,500 1,395 -105 -7.00 1 100 139,500 2 594 SKRN Superkrane Mitra Utama Tbk. 620 585 -35 -5.65 17 202,400 118,050,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,890 20 0.41 38 84,500 413,580,000 2 597 SMAR Smart Tbk. 3,100 3,150 50 1.61 12 3,300 10,416,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 590 645 55 9.32 12,127 146,125,600 94,349,526,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,105 10 0.91 54 201,700 219,686,000 1 600 SMDM Suryamas Dutamakmur Tbk. 95 97 2 2.11 4 1,400 133,400 2 601 SMDR Samudera Indonesia Tbk. 288 288 0 0.00 391 2,102,100 603,092,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,150 0 0.00 2,618 3,866,900 43,294,817,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 186 1 0.54 330 952,400 176,773,900 1 604 SMMA Sinarmas Multiartha Tbk. 14,600 15,600 1,000 6.85 3 4,700 65,960,000 1 605 SMMT Golden Eagle Energy Tbk. 81 79 -2 -2.47 60 415,200 32,955,800 2 606 SMRA Summarecon Agung Tbk. 780 795 15 1.92 5,084 55,748,200 44,229,828,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,360 1,360 0 0.00 726 2,619,200 3,613,221,000 1 609 SOCI Soechi Lines Tbk. 130 136 6 4.62 1,074 25,878,900 3,472,575,000 1 610 SOFA Boston Furniture Industries Tbk. 105 105 0 0.00 12 57,400 5,771,400 3 611 SOHO Soho Global Health Tbk. 5,600 5,600 0 0.00 44 26,400 146,587,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,100 5,825 -275 -4.51 7 2,700 15,892,500 1 613 SOSS Shield On Service Tbk. 398 390 -8 -2.01 142 289,000 110,342,800 2 614 SOTS Satria Mega Kencana Tbk. 228 228 0 0.00 1 100 22,800 2 615 SPMA Suparma Tbk. 318 324 6 1.89 7 63,700 20,286,800 1 616 SPTO Surya Pertiwi Tbk. 440 476 36 8.18 1,236 5,058,300 2,336,454,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 226 238 12 5.31 275 6,300,600 1,451,539,600 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 132 -5 -3.65 4 2,200 290,700 1 619 SRIL Sri Rejeki Isman Tbk. 232 242 10 4.31 4,861 118,362,900 28,475,876,200 1 620 SRSN Indo Acidatama Tbk 58 59 1 1.72 152 6,014,700 349,707,000 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,490 3,440 -50 -1.43 507 1,547,300 5,341,045,000 2 622 SSIA Surya Semesta Internusa Tbk. 565 585 20 3.54 5,621 123,233,500 70,884,372,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 805 810 5 0.62 589 2,739,900 2,221,048,000 1 624 SSTM Sunson Textile Manufacture Tbk 560 565 5 0.89 13 7,600 4,281,500 2 625 STAR Buana Artha Anugerah Tbk. 114 114 0 0.00 15 3,700 423,000 1 626 STTP Siantar Top Tbk. 7,200 7,950 750 10.42 3 1,200 9,090,000 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 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. 2,810 2,810 0 0.00 42 270,300 759,545,000 2 631 SWAT Sriwahana Adityakarta Tbk. 103 103 0 0.00 14 149,700 15,435,200 2 632 TALF Tunas Alfin Tbk. 308 308 0 0.00 8 10,500 3,231,400 2 633 TAMA Lancartama Sejati Tbk. 206 192 -14 -6.80 2,429 15,242,700 2,933,550,600 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 17 91,600 4,580,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 3 1,200 60,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 4 4,700 235,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,390 1,420 30 2.16 2,522 20,021,400 28,343,355,500 1 638 TBLA Tunas Baru Lampung Tbk. 785 795 10 1.27 780 4,975,900 3,927,940,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 755 755 0 0.00 12 7,700 5,734,000 2 640 TCID Mandom Indonesia Tbk. 6,325 6,275 -50 -0.79 29 18,700 118,027,500 1 641 TCPI Transcoal Pacific Tbk. 7,050 7,125 75 1.06 5,822 7,549,900 53,429,232,500 2 642 TDPM Tridomain Performance Materials Tbk. 127 128 1 0.79 615 9,719,600 1,229,460,100 1 643 TEBE Dana Brata Luhur Tbk. 755 710 -45 -5.96 17 13,800 9,797,000 2 644 TECH Indosterling Technomedia Tbk. 124 118 -6 -4.84 372 2,739,200 324,160,200 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 162 166 4 2.47 13 86,500 13,874,200 2 647 TFCO Tifico Fiber Indonesia Tbk. 466 454 -12 -2.58 13 12,000 5,294,000 2 648 TGKA Tigaraksa Satria Tbk. 8,200 8,200 0 0.00 8 1,500 12,320,000 2 649 TGRA Terregra Asia Energy Tbk. 99 102 3 3.03 1,494 25,170,200 2,589,825,200 1 650 TIFA KDB Tifa Finance Tbk. 416 394 -22 -5.29 14 8,000 3,177,200 2 651 TINS Timah Tbk. 1,140 1,130 -10 -0.88 7,681 99,399,200 111,853,057,000 1 652 TIRA Tira Austenite Tbk 228 234 6 2.63 15 3,100 731,600 2 653 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 1 100 5,200 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,750 -25 -0.37 3,877 9,939,400 67,469,607,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,180 3,170 -10 -0.31 19,605 185,558,800 590,530,457,000 1 656 TMAS Temas Tbk. 119 132 13 10.92 492 6,831,900 861,195,900 1 657 TMPO Tempo Intimedia Tbk. 157 160 3 1.91 5 5,100 816,000 2 658 TNCA Trimuda Nuansa Citra Tbk. 310 318 8 2.58 46 168,900 53,096,400 2 659 TOBA TBS Energi Utama Tbk. 382 390 8 2.09 9 78,600 30,597,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 4,100 205,000 1 661 TOTL Total Bangun Persada Tbk. 322 330 8 2.48 804 6,545,700 2,158,199,400 1 662 TOTO Surya Toto Indonesia Tbk. 200 200 0 0.00 223 4,031,100 806,632,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,040 5 0.48 34,000 213,326,000 223,250,303,500 1 664 TOYS Sunindo Adipersada Tbk. 625 655 30 4.80 697 3,510,000 2,248,596,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,700 8,675 -25 -0.29 691 2,824,200 24,485,077,500 2 666 TPMA Trans Power Marine Tbk. 304 304 0 0.00 5 48,000 14,593,800 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. 112 112 0 0.00 2 300 33,600 1 670 TRIN Perintis Triniti Properti Tbk. 298 302 4 1.34 5,045 45,433,600 13,588,938,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 206 198 -8 -3.88 29 78,300 15,576,800 2 673 TRJA Transkon Jaya Tbk. 161 163 2 1.24 141 996,900 165,239,500 2 674 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 145 146 1 0.69 394 2,290,900 340,430,900 2 676 TRUS Trust Finance Indonesia Tbk 348 348 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,300 20 1.56 216 1,039,800 1,347,627,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,735 105 6.44 372 394,300 696,122,500 2 679 TURI Tunas Ridean Tbk. 1,335 1,370 35 2.62 13 79,200 106,537,000 1 680 UANG Pakuan Tbk. 224 234 10 4.46 20 109,200 24,498,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,560 1,550 -10 -0.64 247 711,600 1,103,436,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,670 -10 -0.60 1,179 1,489,700 2,491,408,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,710 3,800 90 2.43 2 200 756,000 1 684 UNIT Nusantara Inti Corpora Tbk 142 147 5 3.52 4 1,400 206,400 2 685 UNSP Bakrie Sumatera Plantations Tbk. 84 85 1 1.19 97 826,700 70,233,500 1 686 UNTR United Tractors Tbk. 21,000 21,500 500 2.38 11,195 10,791,700 232,086,217,500 1 687 UNVR Unilever Indonesia Tbk. 7,800 7,775 -25 -0.32 8,397 12,509,800 97,370,137,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,400 1,400 0 0.00 1 100 140,000 2 689 VICO Victoria Investama Tbk. 77 76 -1 -1.30 13 38,200 2,813,300 1 690 VINS Victoria Insurance Tbk. 93 92 -1 -1.08 40 66,500 6,051,200 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 14 140,200 7,010,000 1 692 VOKS Voksel Electric Tbk. 198 208 10 5.05 66 180,300 36,853,500 1 693 VRNA Verena Multi Finance Tbk. 105 99 -6 -5.71 1 100 9,900 2 694 WAPO Wahana Pronatural Tbk. 64 63 -1 -1.56 10 33,900 2,119,800 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 202 3 1.51 2,208 43,651,400 8,821,022,600 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 0 0.00 105 573,100 31,525,000 1 697 WICO Wicaksana Overseas International Tbk. 450 452 2 0.44 4 700 315,200 2 698 WIIM Wismilak Inti Makmur Tbk. 540 565 25 4.63 7,946 94,709,800 53,961,919,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,470 10 0.68 4,372 40,052,300 58,740,944,500 1 700 WINS Wintermar Offshore Marine Tbk. 97 97 0 0.00 12 1,329,000 129,322,400 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 242 244 2 0.83 94 749,600 182,164,400 1 702 WOOD Integra Indocabinet Tbk. 585 585 0 0.00 3,382 30,196,500 17,822,593,500 1 703 WOWS Ginting Jaya Energi Tbk. 62 63 1 1.61 2,743 82,225,800 5,242,596,900 2 704 WSBP Waskita Beton Precast Tbk. 196 204 8 4.08 6,729 182,830,700 36,777,628,700 1 705 WSKT Waskita Karya (Persero) Tbk. 1,025 1,060 35 3.41 9,438 125,913,300 132,071,365,000 1 706 WTON Wijaya Karya Beton Tbk. 296 300 4 1.35 1,604 27,092,000 8,122,588,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 103 221,000 11,050,000 2 708 YPAS Yanaprima Hastapersada Tbk 386 366 -20 -5.18 3 300 111,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 380 354 -26 -6.84 7 201,800 71,476,200 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 3 5,200 260,000 2 711 ZINC Kapuas Prima Coal Tbk. 130 132 2 1.54 5,257 410,417,400 53,927,189,800 2 712 ZONE Mega Perintis Tbk. 402 402 0 0.00 25 132,600 53,325,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------