STOCK QUOTATION ------------------- DATE : Friday, 27 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. 10,850 11,650 800 7.37 5,934 11,051,800 126,429,302,500 1 2 ABBA Mahaka Media Tbk. 74 76 2 2.70 9,327 274,461,900 23,055,232,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 5,975 -425 -6.64 15 3,300 19,837,500 2 4 ABMM ABM Investama Tbk. 700 700 0 0.00 30 55,100 38,692,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,695 1,660 -35 -2.06 7,008 27,577,400 45,828,065,500 1 6 ACST Acset Indonusa Tbk. 282 270 -12 -4.26 9,683 247,860,800 67,373,631,400 1 7 ADES Akasha Wira International Tbk. 1,185 1,310 125 10.55 704 1,309,000 1,734,001,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,120 1,170 50 4.46 9,287 98,376,900 112,510,110,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,950 8,975 25 0.28 135 53,700 481,825,000 1 10 ADMG Polychem Indonesia Tbk 155 159 4 2.58 244 2,909,100 458,486,400 1 11 ADRO Adaro Energy Tbk. 1,360 1,390 30 2.21 15,012 163,284,800 227,340,835,500 1 12 AGAR Asia Sejahtera Mina Tbk. 466 458 -8 -1.72 5 600 275,000 2 13 AGII Aneka Gas Industri Tbk. 930 935 5 0.54 428 1,842,800 1,746,298,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 460 570 110 23.91 24,481 574,595,600 303,748,293,500 1 15 AGRS Bank IBK Indonesia Tbk. 162 160 -2 -1.23 11 3,700 596,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 0 0.00 22 11,800 672,700 2 17 AIMS Akbar Indo Makmur Stimec Tbk 123 153 30 24.39 35 6,900 890,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 300 298 -2 -0.67 5,096 116,323,000 35,382,589,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 372 372 0 0.00 10 40,600 15,045,000 2 21 AKRA AKR Corporindo Tbk. 2,900 2,900 0 0.00 4,742 47,401,500 137,601,503,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 386 398 12 3.11 18 32,700 12,795,800 2 23 ALDO Alkindo Naratama Tbk. 400 390 -10 -2.50 8 3,800 1,507,000 2 24 ALKA Alakasa Industrindo Tbk 306 290 -16 -5.23 32 66,600 19,308,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 262 246 -16 -6.11 9 5,800 1,527,400 2 26 ALTO Tri Banyan Tirta Tbk. 298 290 -8 -2.68 22 100,800 29,487,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 216 216 0 0.00 39 163,200 35,025,200 2 28 AMAN Makmur Berkah Amanda Tbk. 300 302 2 0.67 62 561,900 168,940,600 1 29 AMAR Bank Amar Indonesia Tbk. 324 322 -2 -0.62 49 47,600 15,282,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,770 2,700 -70 -2.53 28 88,200 238,140,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,640 40 1.54 107 247,300 652,056,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 5 0.70 212 895,400 636,842,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 1,648 32,919,600 1,646,531,400 2 35 ANJT Austindo Nusantara Jaya Tbk. 630 630 0 0.00 33 95,400 60,314,000 1 36 ANTM Aneka Tambang Tbk. 1,210 1,230 20 1.65 12,721 308,954,300 380,546,789,500 1 37 APEX Apexindo Pratama Duta Tbk. 172 166 -6 -3.49 16 20,900 3,511,200 2 38 APIC Pacific Strategic Financial Tbk. 825 820 -5 -0.61 1,328 7,629,600 6,314,142,500 2 39 APII Arita Prima Indonesia Tbk. 161 153 -8 -4.97 2 300 46,700 2 40 APLI Asiaplast Industries Tbk. 143 151 8 5.59 26 83,000 12,458,700 1 41 APLN Agung Podomoro Land Tbk. 170 180 10 5.88 22,742 917,400,900 168,311,977,600 1 42 ARGO Argo Pantes Tbk 1,850 1,730 -120 -6.49 7 2,300 4,287,000 2 43 ARII Atlas Resources Tbk. 476 456 -20 -4.20 89 198,900 90,256,400 2 44 ARKA Arkha Jayanti Persada Tbk. 72 72 0 0.00 654 6,952,800 499,831,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 530 550 20 3.77 353 2,057,500 1,118,657,500 1 47 ARTA Arthavest Tbk 308 288 -20 -6.49 6 1,100 336,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 13 49,100 2,455,000 1 49 ARTO Bank Jago Tbk. 2,930 2,950 20 0.68 40 101,900 298,083,000 2 50 ASBI Asuransi Bintang Tbk. 328 316 -12 -3.66 13 36,600 11,572,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 2 1,500 1,350,000 1 52 ASGR Astra Graphia Tbk. 795 805 10 1.26 357 2,101,700 1,678,581,500 1 53 ASII Astra International Tbk. 5,650 5,550 -100 -1.77 21,854 98,376,500 549,736,160,000 1 54 ASJT Asuransi Jasa Tania Tbk. 121 120 -1 -0.83 29 247,300 29,954,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,075 -15 -1.38 33 32,200 34,513,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 94 93 -1 -1.06 126 2,919,200 273,589,700 2 57 ASRI Alam Sutera Realty Tbk. 234 250 16 6.84 20,748 672,640,000 165,599,093,000 1 58 ASRM Asuransi Ramayana Tbk. 1,700 1,675 -25 -1.47 14 13,200 22,138,000 2 59 ASSA Adi Sarana Armada Tbk. 545 540 -5 -0.92 752 8,619,400 4,710,576,000 1 60 ATIC Anabatic Technologies Tbk. 590 690 100 16.95 10 13,200 7,933,500 1 61 AUTO Astra Otoparts Tbk. 1,155 1,205 50 4.33 639 3,171,400 3,765,439,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 123 3,627,100 181,436,100 2 63 BABP Bank MNC Internasional Tbk. 51 50 -1 -1.96 300 26,770,600 1,344,270,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 126 128 2 1.59 1,506 18,818,900 2,481,205,700 2 66 BALI Bali Towerindo Sentra Tbk. 1,000 930 -70 -7.00 106 275,100 263,535,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 106 413,600 20,680,000 2 69 BATA Sepatu Bata Tbk. 615 630 15 2.44 10 6,600 4,100,000 1 70 BAYU Bayu Buana Tbk 1,100 1,100 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 32,400 31,925 -475 -1.47 17,195 17,472,300 559,975,905,000 1 72 BBHI Bank Harda Internasional Tbk. 236 250 14 5.93 886 7,186,600 1,830,859,000 2 73 BBKP Bank Bukopin Tbk. 284 284 0 0.00 3,748 104,578,200 29,538,751,000 1 74 BBLD Buana Finance Tbk. 364 364 0 0.00 1 100 36,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,350 50 0.79 19,029 64,918,200 408,875,027,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,290 4,270 -20 -0.47 19,648 114,940,800 494,059,622,000 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 22 124,300 93,761,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 115 0 0.00 49 86,300 9,905,300 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,750 1,740 -10 -0.57 4,664 30,791,300 53,783,800,000 1 82 BBYB Bank Neo Commerce Tbk. 312 306 -6 -1.92 22 25,000 7,847,800 1 83 BCAP MNC Kapital Indonesia Tbk. 130 129 -1 -0.77 69 148,500 19,121,200 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 66 67 1 1.52 791 80,427,800 5,240,235,200 2 86 BDMN Bank Danamon Indonesia Tbk. 3,130 3,250 120 3.83 3,571 12,271,100 39,959,527,000 1 87 BEEF Estika Tata Tiara Tbk. 154 158 4 2.60 1,164 15,457,200 2,430,857,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 73 2,301,300 115,065,000 2 89 BELL Trisula Textile Industries Tbk. 156 163 7 4.49 433 6,034,600 956,656,000 2 90 BESS Batulicin Nusantara Maritim Tbk. 210 238 28 13.33 207 684,800 148,720,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 193 194 1 0.52 5,303 215,745,400 42,229,331,700 1 92 BFIN BFI Finance Indonesia Tbk. 400 396 -4 -1.00 2,640 39,113,200 15,626,488,200 1 93 BGTG Bank Ganesha Tbk. 70 69 -1 -1.43 766 21,215,100 1,478,778,400 2 94 BHAT Bhakti Multi Artha Tbk. 680 680 0 0.00 2,368 121,262,000 82,993,743,000 2 95 BHIT MNC Investama Tbk. 75 74 -1 -1.33 1,585 80,384,800 6,020,995,900 1 96 BIKA Binakarya Jaya Abadi Tbk. 174 174 0 0.00 17 14,900 2,589,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 4 4,200 210,000 2 98 BINA Bank Ina Perdana Tbk. 690 710 20 2.90 123 5,863,600 4,117,129,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4,936 399,087,500 20,114,791,500 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 0 0.00 83 530,600 27,522,900 2 101 BIRD Blue Bird Tbk. 1,215 1,230 15 1.23 719 2,908,700 3,546,515,500 1 102 BISI BISI International Tbk. 1,020 1,045 25 2.45 102 203,500 210,952,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,420 0 0.00 1,967 10,996,100 15,627,749,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 675 5 0.75 4,132 16,653,300 11,257,892,500 1 105 BKDP Bukit Darmo Property Tbk 54 54 0 0.00 12 43,900 2,370,600 2 106 BKSL Sentul City Tbk. 56 53 -3 -5.36 3,821 303,894,600 16,185,546,900 1 107 BKSW Bank QNB Indonesia Tbk. 112 114 2 1.79 18 176,100 19,586,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 15 206,000 10,300,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 1 100 312,000 2 110 BLUE Berkah Prima Perkasa Tbk. 700 710 10 1.43 133 207,800 146,670,500 2 111 BMAS Bank Maspion Indonesia Tbk. 288 292 4 1.39 7 1,600 463,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,650 -75 -1.12 14,006 62,173,400 416,016,965,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 71 71 0 0.00 107 2,299,500 165,094,500 1 114 BMTR Global Mediacom Tbk. 292 288 -4 -1.37 5,417 143,038,100 41,302,347,000 1 115 BNBA Bank Bumi Arta Tbk. 384 382 -2 -0.52 37 308,100 118,158,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 395 1,215,400 60,770,000 2 117 BNGA Bank CIMB Niaga Tbk. 875 875 0 0.00 808 5,838,000 5,100,854,000 1 118 BNII Bank Maybank Indonesia Tbk. 238 238 0 0.00 272 2,720,500 646,864,400 1 119 BNLI Bank Permata Tbk. 2,270 2,280 10 0.44 300 771,200 1,754,445,000 1 120 BOGA Bintang Oto Global Tbk. 1,330 1,325 -5 -0.38 3,331 90,532,700 120,707,561,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 150 152 2 1.33 30 81,700 12,248,300 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 141 143 2 1.42 1,415 17,641,600 2,531,030,600 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. 81 81 0 0.00 24 74,200 5,944,000 1 127 BRAM Indo Kordsa Tbk. 4,750 4,730 -20 -0.42 4 1,300 6,122,000 1 128 BRIS Bank BRIsyariah Tbk. 1,375 1,470 95 6.91 27,743 277,188,500 396,990,371,000 1 129 BRMS Bumi Resources Minerals Tbk. 64 63 -1 -1.56 1,638 224,361,100 14,425,741,000 2 130 BRNA Berlina Tbk. 1,100 1,125 25 2.27 2 2,500 2,762,500 2 131 BRPT Barito Pacific Tbk. 1,135 1,115 -20 -1.76 10,033 106,980,500 121,150,693,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,055 1,070 15 1.42 4,551 54,157,400 57,810,181,000 1 133 BSIM Bank Sinarmas Tbk. 488 484 -4 -0.82 14 33,300 15,923,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,580 1,685 105 6.65 79 60,600 99,577,500 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 7 5,400 270,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 220 214 -6 -2.73 24 67,300 14,988,600 2 139 BTPN Bank BTPN Tbk. 2,670 2,730 60 2.25 147 88,600 240,401,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,270 4,240 -30 -0.70 3,191 5,545,900 23,594,992,000 1 141 BUDI Budi Starch & Sweetener Tbk. 101 101 0 0.00 45 1,349,300 137,609,000 1 142 BUKK Bukaka Teknik Utama Tbk. 800 850 50 6.25 96 142,000 120,428,000 2 143 BULL Buana Lintas Lautan Tbk. 322 320 -2 -0.62 3,525 237,857,400 76,591,461,600 1 144 BUMI Bumi Resources Tbk. 76 71 -5 -6.58 14,950 1,673,442,700 126,439,104,700 2 145 BUVA Bukit Uluwatu Villa Tbk. 60 61 1 1.67 9 28,000 1,646,400 2 146 BVIC Bank Victoria International Tbk. 106 106 0 0.00 506 6,263,700 687,508,400 1 147 BWPT Eagle High Plantations Tbk. 104 115 11 10.58 17,335 770,759,000 89,436,137,700 1 148 BYAN Bayan Resources Tbk. 14,400 15,500 1,100 7.64 3 4,200 64,950,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 56 54 -2 -3.57 267 3,528,200 197,019,300 2 150 CAMP Campina Ice Cream Industry Tbk. 262 260 -2 -0.76 343 2,977,400 774,804,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 109 108 -1 -0.92 14 20,700 2,206,000 2 152 CARE Metro Healthcare Indonesia Tbk. 404 402 -2 -0.50 3,450 278,067,000 113,948,203,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 288 42,223,200 2,111,160,000 1 154 CASA Capital Financial Indonesia Tbk. 390 390 0 0.00 12 1,915,400 747,006,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 492 492 0 0.00 75 1,355,100 669,740,200 3 156 CASS Cardig Aero Services Tbk. 214 214 0 0.00 114 1,722,900 368,288,000 2 157 CBMF Cahaya Bintang Medan Tbk. 555 595 40 7.21 202 1,761,400 1,048,003,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 240 250 10 4.17 323 3,136,000 768,847,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,810 10 0.56 137 252,200 458,564,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 140 140 0 0.00 495 6,160,600 870,971,500 2 161 CFIN Clipan Finance Indonesia Tbk. 206 206 0 0.00 149 1,165,500 241,191,800 1 162 CINT Chitose Internasional Tbk. 244 234 -10 -4.10 8 4,200 1,044,600 2 163 CITA Cita Mineral Investindo Tbk. 2,300 2,300 0 0.00 12 4,500 10,206,000 2 164 CITY Natura City Developments Tbk. 95 96 1 1.05 22 27,600 2,477,500 1 165 CLAY Citra Putra Realty Tbk. 1,450 1,450 0 0.00 5 2,700 3,915,500 2 166 CLEO Sariguna Primatirta Tbk. 505 505 0 0.00 1,041 6,885,600 3,483,820,000 1 167 CLPI Colorpak Indonesia Tbk. 750 750 0 0.00 84 61,700 46,303,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,315 45 3.54 1,080 3,853,100 5,063,430,500 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. 234 228 -6 -2.56 1 400 91,200 2 173 COCO Wahana Interfood Nusantara Tbk. 925 930 5 0.54 17 7,300 6,736,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,625 6,500 -125 -1.89 5,526 11,818,400 77,183,880,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 20 60,000 3,000,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 25 1,345,900 67,295,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 370 372 2 0.54 8 101,300 37,522,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 53 52 -1 -1.89 269 3,684,500 196,068,900 2 180 CSMI Cipta Selera Murni Tbk. 500 494 -6 -1.20 12 24,200 11,934,000 2 181 CSRA Cisadane Sawit Raya Tbk. 356 366 10 2.81 1,003 7,508,200 2,773,969,400 2 182 CTBN Citra Tubindo Tbk. 3,440 3,440 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 975 955 -20 -2.05 4,915 54,714,300 52,431,722,000 1 184 CTTH Citatah Tbk. 53 55 2 3.77 103 549,200 30,485,900 2 185 DADA Diamond Citra Propertindo Tbk. 67 63 -4 -5.97 724 16,619,800 1,089,324,500 2 186 DART Duta Anggada Realty Tbk. 240 240 0 0.00 1 400 96,000 1 187 DAYA Duta Intidaya Tbk. 488 454 -34 -6.97 7 2,600 1,181,800 2 188 DEAL Dewata Freightinternational Tbk. 157 158 1 0.64 1,534 23,428,300 3,710,478,500 2 189 DEFI Danasupra Erapacific Tbk. 1,675 1,670 -5 -0.30 16 11,200 18,650,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 153 2,578,000 128,900,000 1 191 DFAM Dafam Property Indonesia Tbk. 238 240 2 0.84 39 68,800 16,281,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 2,000 100,000 1 193 DIGI Arkadia Digital Media Tbk. 384 384 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 226 224 -2 -0.88 3,273 70,496,500 15,800,791,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,170 10 0.46 17 15,000 32,318,000 2 196 DKFT Central Omega Resources Tbk. 197 199 2 1.02 2,154 30,291,300 6,060,766,300 2 197 DLTA Delta Djakarta Tbk. 4,320 4,460 140 3.24 92 100,200 443,948,000 1 198 DMAS Puradelta Lestari Tbk. 272 270 -2 -0.74 12,188 272,341,900 73,196,633,200 1 199 DMMX Digital Mediatama Maxima Tbk. 204 202 -2 -0.98 431 17,614,000 3,589,224,600 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 42 38,200 34,155,000 1 201 DNAR Bank Oke Indonesia Tbk. 187 187 0 0.00 29 399,000 74,676,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,310 3,380 70 2.11 8 1,000 3,380,000 2 203 DOID Delta Dunia Makmur Tbk. 342 354 12 3.51 15,150 349,664,700 124,285,910,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 254 258 4 1.57 8 18,100 4,664,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 54 -1 -1.82 65 1,303,900 71,175,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 1 1.54 190 3,607,500 236,216,500 1 207 DSNG Dharma Satya Nusantara Tbk. 555 620 65 11.71 2,527 34,974,900 20,903,290,500 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,275 -25 -0.14 1 100 1,727,500 1 209 DUCK Jaya Bersama Indo Tbk. 334 336 2 0.60 2,868 32,983,300 11,074,981,000 1 210 DUTI Duta Pertiwi Tbk 3,910 3,900 -10 -0.26 10 2,900 11,317,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 0 0.00 53 27,300 69,287,000 1 212 DWGL Dwi Guna Laksana Tbk. 200 200 0 0.00 13 17,200 3,443,800 2 213 DYAN Dyandra Media International Tbk. 59 55 -4 -6.78 652 19,564,700 1,101,582,300 1 214 EAST Eastparc Hotel Tbk. 63 61 -2 -3.17 161 2,342,300 143,864,100 2 215 ECII Electronic City Indonesia Tbk. 690 720 30 4.35 8 20,200 14,533,000 2 216 EKAD Ekadharma International Tbk. 1,295 1,290 -5 -0.39 313 531,000 685,393,500 1 217 ELSA Elnusa Tbk. 306 300 -6 -1.96 5,300 103,760,400 31,255,857,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 198 198 0 0.00 5 22,000 4,340,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,575 8,575 0 0.00 8 2,600 22,140,000 1 221 ENRG Energi Mega Persada Tbk. 86 81 -5 -5.81 2,418 130,957,700 10,877,740,800 2 222 ENVY Envy Technologies Indonesia Tbk. 50 51 1 2.00 9,266 419,233,000 22,159,854,300 2 223 ENZO Morenzo Abadi Perkasa Tbk. 52 51 -1 -1.92 415 11,847,800 605,793,100 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 160 149 -11 -6.88 90 810,100 120,737,900 2 225 EPMT Enseval Putera Megatrading Tbk. 1,970 1,950 -20 -1.02 14 112,300 219,016,000 2 226 ERAA Erajaya Swasembada Tbk. 1,805 1,785 -20 -1.11 5,707 32,568,600 58,195,580,000 1 227 ERTX Eratex Djaja Tbk. 135 134 -1 -0.74 5 3,200 428,900 2 228 ESIP Sinergi Inti Plastindo Tbk. 85 89 4 4.71 1,112 12,157,300 1,062,555,500 2 229 ESSA Surya Esa Perkasa Tbk. 175 178 3 1.71 2,885 88,097,500 16,283,688,600 1 230 ESTA Esta Multi Usaha Tbk. 97 99 2 2.06 26 150,200 14,540,900 2 231 ESTI Ever Shine Tex Tbk. 55 54 -1 -1.82 10 73,600 3,981,500 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,540 2,530 -10 -0.39 7,490 44,053,700 111,650,599,000 1 234 FAST Fast Food Indonesia Tbk. 1,000 1,000 0 0.00 63 102,800 102,285,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 230 222 -8 -3.48 1,266 10,830,300 2,461,587,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 374 386 12 3.21 3,175 32,143,500 12,487,943,800 2 239 FISH FKS Multi Agro Tbk. 2,980 3,000 20 0.67 18 21,600 64,877,000 2 240 FITT Hotel Fitra International Tbk. 58 60 2 3.45 10 6,700 394,600 2 241 FMII Fortune Mate Indonesia Tbk 462 462 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 105 106 1 0.95 145 1,177,100 127,546,200 2 243 FORU Fortune Indonesia Tbk 93 107 14 15.05 29 22,600 2,454,900 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 10,500 525,000 1 245 FPNI Lotte Chemical Titan Tbk. 126 127 1 0.79 238 2,769,100 352,478,300 2 246 FREN Smartfren Telecom Tbk. 70 69 -1 -1.43 11,712 1,439,738,000 101,514,299,400 1 247 FUJI Fuji Finance Indonesia Tbk. 118 120 2 1.69 13 9,100 1,064,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 9 3,900 195,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 95 98 3 3.16 6,095 137,278,000 14,674,668,800 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 298 304 6 2.01 10 16,900 5,056,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,400 44,325 -75 -0.17 2,365 1,403,300 62,244,102,500 1 254 GGRP Gunung Raja Paksi Tbk. 470 456 -14 -2.98 14 18,400 8,391,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,625 1,620 -5 -0.31 10 10,600 17,111,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 382 394 12 3.14 16,875 261,201,600 104,037,200,600 1 257 GJTL Gajah Tunggal Tbk. 540 540 0 0.00 668 4,416,600 2,417,624,500 1 258 GLOB Global Teleshop Tbk. 110 119 9 8.18 13 3,500 397,000 2 259 GLVA Galva Technologies Tbk. 388 388 0 0.00 61 86,500 32,462,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 99 101 2 2.02 2,878 104,035,500 10,638,441,200 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. 204 200 -4 -1.96 28 165,400 33,191,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 5 0.40 229 427,900 532,400,000 1 265 GPRA Perdana Gapuraprima Tbk. 53 53 0 0.00 91 1,721,700 90,141,900 1 266 GSMF Equity Development Investment Tbk. 80 90 10 12.50 4 11,100 980,600 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 113 116 3 2.65 53 632,600 72,975,500 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 116 2,916,300 145,815,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 318 312 -6 -1.89 7 1,500 463,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,680 3,920 240 6.52 620 5,001,200 19,048,142,000 1 275 HELI Jaya Trishindo Tbk. 216 210 -6 -2.78 4 2,100 452,200 2 276 HERO Hero Supermarket Tbk. 870 870 0 0.00 10 7,600 6,604,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,260 3,340 80 2.45 483 2,368,600 7,899,319,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 464 448 -16 -3.45 6 2,800 1,260,000 1 279 HKMU HK Metals Utama Tbk. 83 87 4 4.82 2,569 102,510,400 8,820,138,100 1 280 HMSP H.M. Sampoerna Tbk. 1,585 1,600 15 0.95 13,590 174,366,500 278,170,626,000 1 281 HOKI Buyung Poetra Sembada Tbk. 930 935 5 0.54 1,250 19,868,800 18,486,004,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,025 1,015 -10 -0.98 24 1,389,500 1,416,314,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 9 6,100 305,000 1 285 HRME Menteng Heritage Realty Tbk. 67 63 -4 -5.97 638 14,758,000 937,643,700 2 286 HRTA Hartadinata Abadi Tbk. 224 230 6 2.68 2,089 21,720,400 5,079,450,000 1 287 HRUM Harum Energy Tbk. 2,290 2,290 0 0.00 1,004 1,914,000 4,419,042,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 4 63,300 3,165,000 2 289 IBFN Intan Baruprana Finance Tbk. 280 276 -4 -1.43 7 19,400 5,336,400 2 290 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,600 475 4.69 11,622 28,037,600 292,091,932,500 1 292 ICON Island Concepts Indonesia Tbk. 54 55 1 1.85 21 408,800 22,323,500 2 293 IDPR Indonesia Pondasi Raya Tbk. 160 152 -8 -5.00 74 489,000 75,688,300 1 294 IFII Indonesia Fibreboard Industry Tbk. 140 141 1 0.71 282 938,100 131,334,600 1 295 IFSH Ifishdeco Tbk. 380 400 20 5.26 24 24,900 9,589,000 2 296 IGAR Champion Pacific Indonesia Tbk. 354 346 -8 -2.26 26 83,000 29,093,800 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 30 280,500 14,025,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 179 170 -9 -5.03 1,699 17,856,600 3,103,942,000 2 300 IKBI Sumi Indo Kabel Tbk. 224 224 0 0.00 15 57,700 13,266,200 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,180 1,255 75 6.36 16,753 125,712,300 159,668,102,000 1 302 IMJS Indomobil Multi Jasa Tbk. 360 400 40 11.11 7,479 116,754,500 45,021,679,600 1 303 IMPC Impack Pratama Industri Tbk. 1,385 1,390 5 0.36 95 813,700 1,128,585,500 2 304 INAF Indofarma Tbk. 3,230 3,260 30 0.93 662 1,325,400 4,313,008,000 1 305 INAI Indal Aluminium Industry Tbk. 338 338 0 0.00 15 61,200 20,688,800 2 306 INCF Indo Komoditi Korpora Tbk. 70 70 0 0.00 61 334,000 23,474,600 2 307 INCI Intanwijaya Internasional Tbk 825 830 5 0.61 36 18,600 15,336,500 1 308 INCO Vale Indonesia Tbk. 4,630 4,680 50 1.08 4,988 17,321,700 81,147,216,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,225 7,300 75 1.04 4,431 11,056,100 80,382,630,000 1 310 INDO Royalindo Investa Wijaya Tbk. 114 114 0 0.00 36 82,600 9,429,500 2 311 INDR Indo-Rama Synthetics Tbk. 3,070 3,040 -30 -0.98 19 6,000 18,167,000 1 312 INDS Indospring Tbk. 1,960 1,975 15 0.77 11 15,800 31,405,500 1 313 INDX Tanah Laut Tbk 50 52 2 4.00 9 8,000 408,600 2 314 INDY Indika Energy Tbk. 1,485 1,600 115 7.74 9,116 64,157,400 99,943,179,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 25 0.27 9,024 22,670,000 213,118,972,500 1 316 INOV Inocycle Technology Group Tbk. 162 170 8 4.94 48 323,300 54,411,900 2 317 INPC Bank Artha Graha Internasional Tbk. 66 67 1 1.52 112 1,556,900 103,578,900 1 318 INPP Indonesian Paradise Property Tbk. 650 760 110 16.92 7 800 564,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,400 1,390 -10 -0.71 80 87,200 121,493,500 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 197 200 3 1.52 12 18,600 3,717,300 2 322 INTD Inter Delta Tbk 118 112 -6 -5.08 10 3,100 362,100 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,900 14,725 -175 -1.17 4,759 4,846,500 71,185,260,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 434 426 -8 -1.84 961 7,426,100 3,197,463,000 2 325 IPCM Jasa Armada Indonesia Tbk. 294 298 4 1.36 99 216,600 63,431,800 2 326 IPOL Indopoly Swakarsa Industry Tbk. 90 91 1 1.11 67 2,177,000 197,498,100 1 327 IPTV MNC Vision Networks Tbk. 304 304 0 0.00 11,232 11,459,100 3,503,562,800 1 328 IRRA Itama Ranoraya Tbk. 835 860 25 2.99 2,999 17,127,300 14,461,502,000 2 329 ISAT Indosat Tbk. 2,330 2,350 20 0.86 1,002 3,868,100 9,060,672,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 160 170 10 6.25 3,232 74,759,400 12,567,115,300 1 331 ITIC Indonesian Tobacco Tbk. 970 1,020 50 5.15 1,927 9,407,900 9,470,107,000 2 332 ITMA Sumber Energi Andalan Tbk. 525 525 0 0.00 23 3,036,400 1,519,123,000 2 333 ITMG Indo Tambangraya Megah Tbk. 11,500 11,850 350 3.04 4,829 5,450,200 64,292,487,500 1 334 JAST Jasnita Telekomindo Tbk. 120 114 -6 -5.00 2,769 39,764,600 4,617,391,600 2 335 JAWA Jaya Agra Wattie Tbk. 96 97 1 1.04 134 1,091,700 107,801,900 1 336 JAYA Armada Berjaya Trans Tbk. 107 111 4 3.74 292 1,288,900 140,733,700 2 337 JECC Jembo Cable Company Tbk. 6,000 6,000 0 0.00 1 1,000 6,000,000 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 428 430 2 0.47 3 4,000 1,720,000 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 0 0 0 1 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 136 -2 -1.45 9 2,200 304,400 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,385 40 2.97 3,966 27,907,600 38,733,570,000 1 344 JRPT Jaya Real Property Tbk. 500 540 40 8.00 1,068 11,155,500 5,730,886,800 1 345 JSKY Sky Energy Indonesia Tbk. 268 268 0 0.00 4,105 83,628,100 22,768,786,800 1 346 JSMR Jasa Marga (Persero) Tbk. 4,380 4,400 20 0.46 4,418 12,034,700 52,677,442,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 885 960 75 8.47 2 200 191,500 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 920 915 -5 -0.54 84 1,129,200 1,038,846,000 2 349 KAEF Kimia Farma Tbk. 3,270 3,260 -10 -0.31 1,659 3,767,300 12,293,732,000 1 350 KARW ICTSI Jasa Prima Tbk. 72 76 4 5.56 539 6,002,600 464,227,000 2 351 KAYU Darmi Bersaudara Tbk. 75 71 -4 -5.33 1,017 14,659,000 1,077,548,500 2 352 KBAG Karya Bersama Anugerah Tbk. 51 50 -1 -1.96 24,037 1,676,567,600 84,388,009,400 2 353 KBLI KMI Wire & Cable Tbk. 362 362 0 0.00 505 6,387,300 2,322,613,600 1 354 KBLM Kabelindo Murni Tbk. 218 224 6 2.75 119 566,900 125,679,000 2 355 KBLV First Media Tbk. 440 438 -2 -0.45 11 7,700 3,355,600 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 860 845 -15 -1.74 8 37,500 31,844,000 2 358 KEEN Kencana Energi Lestari Tbk. 314 320 6 1.91 176 2,323,300 736,340,400 1 359 KEJU Mulia Boga Raya Tbk. 1,280 1,280 0 0.00 330 1,722,300 2,229,994,500 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 53 50 -3 -5.66 63 1,351,600 67,991,100 2 361 KICI Kedaung Indah Can Tbk 181 234 53 29.28 2 200 46,800 1 362 KIJA Kawasan Industri Jababeka Tbk. 206 210 4 1.94 1,256 20,518,200 4,311,197,800 1 363 KINO Kino Indonesia Tbk. 2,920 2,910 -10 -0.34 122 364,500 1,062,320,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 160 155 -5 -3.12 12 2,300 356,700 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 366 KKGI Resource Alam Indonesia Tbk. 220 218 -2 -0.91 56 637,100 141,840,600 1 367 KLBF Kalbe Farma Tbk. 1,490 1,480 -10 -0.67 6,983 40,326,700 59,904,709,500 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 400 428 28 7.00 60 82,000 32,676,000 2 369 KMTR Kirana Megatara Tbk. 350 348 -2 -0.57 25 39,700 13,736,200 2 370 KOBX Kobexindo Tractors Tbk. 109 108 -1 -0.92 80 488,100 53,803,000 1 371 KOIN Kokoh Inti Arebama Tbk 99 100 1 1.01 85 5,190,000 519,136,400 2 372 KONI Perdana Bangun Pusaka Tbk 374 444 70 18.72 4 800 337,200 2 373 KOPI Mitra Energi Persada Tbk. 446 426 -20 -4.48 7 3,600 1,528,800 2 374 KOTA DMS Propertindo Tbk. 206 196 -10 -4.85 65 61,700 12,246,800 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 49 765,200 38,466,900 1 376 KPAS Cottonindo Ariesta Tbk. 66 66 0 0.00 243 2,832,000 189,030,900 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 56 560,200 58,814,000 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 436 440 4 0.92 6,634 114,845,400 50,840,241,800 1 380 KREN Kresna Graha Investama Tbk. 94 95 1 1.06 641 18,891,200 1,788,869,000 1 381 LAND Trimitra Propertindo Tbk. 210 210 0 0.00 20 45,300 9,421,800 2 382 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 383 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 384 LCKM LCK Global Kedaton Tbk. 354 354 0 0.00 0 0 0 2 385 LEAD Logindo Samudramakmur Tbk. 52 53 1 1.92 2,792 147,719,500 8,186,757,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,940 -20 -0.40 4 400 1,979,000 1 387 LINK Link Net Tbk. 2,570 2,600 30 1.17 3,416 9,005,700 23,341,331,000 1 388 LION Lion Metal Works Tbk. 290 290 0 0.00 10 212,000 61,490,000 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 9 43,100 2,155,000 2 390 LMPI Langgeng Makmur Industri Tbk. 82 82 0 0.00 4 1,800 149,000 2 391 LMSH Lionmesh Prima Tbk. 326 310 -16 -4.91 2 1,100 340,800 2 392 LPCK Lippo Cikarang Tbk 1,355 1,480 125 9.23 3,456 15,690,000 22,639,522,500 1 393 LPGI Lippo General Insurance Tbk. 3,400 3,390 -10 -0.29 5 4,000 13,560,000 1 394 LPIN Multi Prima Sejahtera Tbk 228 242 14 6.14 25 61,000 13,544,000 2 395 LPKR Lippo Karawaci Tbk. 166 206 40 24.10 19,353 768,300,100 151,041,605,600 1 396 LPLI Star Pacific Tbk 83 87 4 4.82 3 35,000 3,045,100 2 397 LPPF Matahari Department Store Tbk. 1,295 1,360 65 5.02 6,780 46,930,700 63,210,619,500 1 398 LPPS Lenox Pasifik Investama Tbk. 81 85 4 4.94 8 29,400 2,428,200 2 399 LRNA Eka Sari Lorena Transport Tbk. 157 158 1 0.64 27 28,200 4,490,900 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,170 75 6.85 5,558 70,356,900 81,864,047,500 1 401 LTLS Lautan Luas Tbk. 462 466 4 0.87 74 336,300 156,264,800 1 402 LUCK Sentral Mitra Informatika Tbk. 171 184 13 7.60 2,073 19,156,200 3,425,102,600 2 403 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 1,100 55,000 2 405 MAIN Malindo Feedmill Tbk. 665 680 15 2.26 1,787 14,330,700 9,766,474,500 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 16 234,200 11,710,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,610 2,750 140 5.36 523 1,734,500 4,711,891,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,360 1,370 10 0.74 10 17,900 24,519,500 2 410 MAPI Mitra Adiperkasa Tbk. 870 865 -5 -0.57 1,362 15,999,600 13,850,877,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 377 13,471,600 674,829,800 2 412 MARK Mark Dynamics Indonesia Tbk. 845 865 20 2.37 1,421 6,688,400 5,756,219,000 1 413 MASA Multistrada Arah Sarana Tbk. 585 570 -15 -2.56 5 2,200 1,235,000 1 414 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 0 0.00 1 300 2,377,500 1 415 MBAP Mitrabara Adiperdana Tbk. 2,640 2,680 40 1.52 283 228,200 608,286,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 412 434 22 5.34 653 4,861,200 2,071,894,200 1 417 MBTO Martina Berto Tbk. 89 88 -1 -1.12 21 12,200 1,095,300 1 418 MCAS M Cash Integrasi Tbk. 2,590 2,700 110 4.25 217 2,275,500 5,969,713,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 125 124 -1 -0.80 266 3,980,800 495,018,800 1 420 MDIA Intermedia Capital Tbk. 50 53 3 6.00 596 105,591,400 5,389,625,500 1 421 MDKA Merdeka Copper Gold Tbk. 1,890 1,965 75 3.97 17,109 192,902,600 376,235,355,500 2 422 MDKI Emdeki Utama Tbk. 169 179 10 5.92 904 9,025,200 1,646,776,900 2 423 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 424 MDRN Modern Internasional Tbk. 50 50 0 0.00 2 600 30,000 1 425 MEDC Medco Energi Internasional Tbk. 515 510 -5 -0.97 9,099 169,313,400 85,265,262,300 1 426 MEGA Bank Mega Tbk. 7,050 7,175 125 1.77 5 1,600 11,480,000 1 427 MERK Merck Tbk. 3,240 3,240 0 0.00 63 59,500 193,541,000 2 428 META Nusantara Infrastructure Tbk. 145 145 0 0.00 383 4,668,300 664,039,300 1 429 MFIN Mandala Multifinance Tbk. 1,105 1,050 -55 -4.98 7 27,700 29,085,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 580 600 20 3.45 25 18,000 10,753,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 775 780 5 0.65 329 2,560,100 1,985,588,500 1 433 MICE Multi Indocitra Tbk. 290 292 2 0.69 21 49,100 14,330,800 2 434 MIDI Midi Utama Indonesia Tbk. 1,600 1,650 50 3.12 2 1,200,000 1,980,000,000 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,680 90 3.47 4,109 31,527,700 84,717,993,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 7 54,900 2,745,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 6 600 30,000 2 438 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 600 30,000 2 440 MKPI Metropolitan Kentjana Tbk. 25,000 25,100 100 0.40 1 100 2,510,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,525 9,925 400 4.20 422 354,900 3,492,200,000 1 442 MLIA Mulia Industrindo Tbk 505 510 5 0.99 241 6,629,400 3,375,525,000 2 443 MLPL Multipolar Tbk. 72 72 0 0.00 367 8,642,200 629,428,900 1 444 MLPT Multipolar Technology Tbk. 700 695 -5 -0.71 111 157,200 110,587,500 1 445 MMLP Mega Manunggal Property Tbk. 290 286 -4 -1.38 441 4,379,400 1,260,125,600 2 446 MNCN Media Nusantara Citra Tbk. 1,060 1,060 0 0.00 4,363 85,388,900 90,283,180,500 1 447 MOLI Madusari Murni Indah Tbk. 900 950 50 5.56 10 23,000 21,380,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 496 500 4 0.81 2,297 24,575,500 12,329,707,800 1 449 MPOW Megapower Makmur Tbk. 65 70 5 7.69 80 153,900 10,911,100 2 450 MPPA Matahari Putra Prima Tbk. 104 104 0 0.00 911 16,919,400 1,828,361,000 1 451 MPRO Maha Properti Indonesia Tbk. 1,430 1,635 205 14.34 21 4,800 7,763,500 2 452 MRAT Mustika Ratu Tbk. 148 144 -4 -2.70 65 66,200 9,559,100 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 302 304 2 0.66 308 1,294,600 390,997,400 2 455 MSKY MNC Sky Vision Tbk. 685 685 0 0.00 7 13,600 9,308,000 1 456 MTDL Metrodata Electronics Tbk. 1,595 1,590 -5 -0.31 833 2,722,900 4,353,438,000 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 600 30,000 2 458 MTLA Metropolitan Land Tbk. 446 420 -26 -5.83 16 25,000 10,576,800 1 459 MTPS Meta Epsi Tbk. 294 292 -2 -0.68 13 6,900 1,983,600 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 212 198 -14 -6.60 7 2,600 515,000 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 60 -2 -3.23 17 107,100 6,428,200 2 463 MYOH Samindo Resources Tbk. 1,190 1,225 35 2.94 66 207,100 252,724,000 1 464 MYOR Mayora Indah Tbk. 2,470 2,470 0 0.00 1,577 3,273,900 8,060,040,000 1 465 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 466 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYTX Asia Pacific Investama Tbk. 54 54 0 0.00 2 200 10,800 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 680 660 -20 -2.94 5,155 238,569,900 165,058,848,500 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 145 3 2.11 17 33,500 4,808,700 2 471 NFCX NFC Indonesia Tbk. 1,605 1,550 -55 -3.43 32 622,800 961,278,000 2 472 NICK Charnic Capital Tbk. 310 306 -4 -1.29 2 500 151,200 2 473 NIKL Pelat Timah Nusantara Tbk. 1,025 1,035 10 0.98 1,550 6,693,500 6,924,863,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 149 165 16 10.74 4 30,700 4,745,500 2 476 NISP Bank OCBC NISP Tbk. 775 840 65 8.39 192 6,979,200 5,846,828,500 1 477 NOBU Bank Nationalnobu Tbk. 820 800 -20 -2.44 5 7,100 5,780,000 1 478 NRCA Nusa Raya Cipta Tbk. 398 386 -12 -3.02 227 1,005,800 391,547,400 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 170 169 -1 -0.59 12 21,000 3,554,100 1 481 OASA Protech Mitra Perkasa Tbk. 428 428 0 0.00 0 0 0 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 111 111 0 0.00 315 4,622,500 515,611,800 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 158 160 2 1.27 90 700,700 111,770,500 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 6 14,200 710,000 1 487 PALM Provident Agro Tbk. 304 310 6 1.97 299 937,800 289,540,800 2 488 PAMG Bima Sakti Pertiwi Tbk. 113 109 -4 -3.54 1,402 23,270,000 2,654,163,500 1 489 PANI Pratama Abadi Nusa Industri Tbk. 111 112 1 0.90 5 16,100 1,811,100 2 490 PANR Panorama Sentrawisata Tbk. 160 149 -11 -6.88 186 1,773,000 264,874,600 1 491 PANS Panin Sekuritas Tbk. 995 1,000 5 0.50 125 209,600 209,544,500 1 492 PBID Panca Budi Idaman Tbk. 1,190 1,200 10 0.84 162 443,600 533,303,500 1 493 PBRX Pan Brothers Tbk. 224 230 6 2.68 340 5,153,600 1,200,125,800 1 494 PBSA Paramita Bangun Sarana Tbk. 670 700 30 4.48 5 1,600 1,035,000 1 495 PCAR Prima Cakrawala Abadi Tbk. 450 442 -8 -1.78 16 58,800 26,189,600 2 496 PDES Destinasi Tirta Nusantara Tbk 366 356 -10 -2.73 21 11,700 4,414,200 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 8 6,300 720,600 2 498 PEHA Phapros Tbk. 1,595 1,595 0 0.00 105 401,000 638,483,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,430 1,490 60 4.20 15,741 220,098,800 323,687,575,000 1 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 0 0.00 23 51,400 1,833,700 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 216 238 22 10.19 8 9,100 1,969,800 2 502 PGUN Pradiksi Gunatama Tbk. 220 224 4 1.82 14 12,200 2,652,400 1 503 PICO Pelangi Indah Canindo Tbk 144 146 2 1.39 235 2,151,900 320,299,500 2 504 PJAA Pembangunan Jaya Ancol Tbk. 620 650 30 4.84 143 840,100 534,811,000 1 505 PKPK Perdana Karya Perkasa Tbk 52 51 -1 -1.92 160 1,144,500 58,963,600 2 506 PLAN Planet Properindo Jaya Tbk. 138 135 -3 -2.17 1,073 16,225,100 2,249,516,100 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 10 0.40 3 5,000 12,500,000 1 509 PMJS Putra Mandiri Jembar Tbk. 113 113 0 0.00 6 4,500 497,800 2 510 PNBN Bank Pan Indonesia Tbk 1,010 1,010 0 0.00 499 6,252,500 6,281,894,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 71 72 1 1.41 1,191 26,916,000 1,930,795,700 1 512 PNGO Pinago Utama Tbk. 590 595 5 0.85 15 4,700 2,821,500 2 513 PNIN Paninvest Tbk. 790 795 5 0.63 1,803 1,977,500 1,573,695,000 1 514 PNLF Panin Financial Tbk. 228 232 4 1.75 801 32,326,000 7,426,204,200 1 515 PNSE Pudjiadi & Sons Tbk. 980 1,140 160 16.33 10 2,500 2,881,000 2 516 POLA Pool Advista Finance Tbk. 61 57 -4 -6.56 61 375,500 21,924,600 2 517 POLI Pollux Investasi Internasional Tbk. 985 970 -15 -1.52 4 700 690,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,680 4,720 40 0.85 38 16,200 76,510,000 1 519 POLU Golden Flower Tbk. 755 795 40 5.30 32 39,100 30,838,000 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 44 600,800 30,040,200 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 432 430 -2 -0.46 3 700 300,000 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 720 725 5 0.69 1,941 16,886,600 12,369,842,500 2 525 PPGL Prima Globalindo Logistik Tbk. 188 185 -3 -1.60 570 4,881,100 917,398,400 3 526 PPRE PP Presisi Tbk. 242 242 0 0.00 1,246 28,140,800 6,890,247,400 1 527 PPRO PP Properti Tbk. 98 98 0 0.00 26,023 1,611,479,400 158,487,141,400 1 528 PRAS Prima Alloy Steel Universal Tbk. 125 126 1 0.80 8 50,400 6,198,600 1 529 PRDA Prodia Widyahusada Tbk. 3,330 3,350 20 0.60 50 106,700 362,678,000 1 530 PRIM Royal Prima Tbk. 258 262 4 1.55 49 63,600 16,514,000 2 531 PSAB J Resources Asia Pasifik Tbk. 214 218 4 1.87 2,338 46,914,300 10,164,934,400 2 532 PSDN Prasidha Aneka Niaga Tbk 114 118 4 3.51 28 945,400 112,743,700 2 533 PSGO Palma Serasih Tbk. 100 105 5 5.00 38 111,600 11,669,100 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 535 PSSI Pelita Samudera Shipping Tbk. 169 168 -1 -0.59 47 230,000 38,796,900 1 536 PTBA Bukit Asam Tbk. 2,360 2,410 50 2.12 12,433 61,249,600 146,727,070,000 1 537 PTIS Indo Straits Tbk. 158 169 11 6.96 2 200 32,800 1 538 PTPP PP (Persero) Tbk. 1,320 1,400 80 6.06 6,523 86,014,200 118,238,740,500 1 539 PTPW Pratama Widya Tbk. 1,110 1,100 -10 -0.90 456 940,400 1,038,329,500 2 540 PTRO Petrosea Tbk. 1,935 1,950 15 0.78 528 1,143,400 2,232,391,500 1 541 PTSN Sat Nusapersada Tbk 236 232 -4 -1.69 592 4,953,700 1,163,626,600 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 232 228 -4 -1.72 5 1,800 403,600 1 544 PURA Putra Rajawali Kencana Tbk. 130 129 -1 -0.77 8,365 549,880,900 70,980,526,700 2 545 PURE Trinitan Metals and Minerals Tbk. 292 288 -4 -1.37 1,922 15,396,000 4,447,637,000 1 546 PURI Puri Global Sukses Tbk. 300 298 -2 -0.67 2 200 59,600 2 547 PWON Pakuwon Jati Tbk. 525 520 -5 -0.95 12,305 60,642,300 31,891,985,000 1 548 PYFA Pyridam Farma Tbk 890 885 -5 -0.56 258 485,400 430,738,500 2 549 PZZA Sarimelati Kencana Tbk. 760 785 25 3.29 280 783,700 599,779,000 1 550 RAJA Rukun Raharja Tbk. 200 200 0 0.00 2,695 55,828,200 11,167,088,200 1 551 RALS Ramayana Lestari Sentosa Tbk. 785 780 -5 -0.64 2,830 30,360,200 23,715,545,000 1 552 RANC Supra Boga Lestari Tbk. 422 424 2 0.47 248 1,918,300 818,914,200 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 53 52 -1 -1.89 97 725,500 38,015,600 1 554 RDTX Roda Vivatex Tbk 5,375 5,375 0 0.00 12 15,800 84,930,000 1 555 REAL Repower Asia Indonesia Tbk. 52 50 -2 -3.85 1,606 47,987,600 2,421,648,400 2 556 RELI Reliance Sekuritas Indonesia Tbk. 336 420 84 25.00 16 8,400 2,940,200 1 557 RICY Ricky Putra Globalindo Tbk 100 100 0 0.00 4 400 41,100 1 558 RIGS Rig Tenders Indonesia Tbk. 230 230 0 0.00 75 284,400 66,070,400 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 448 444 -4 -0.89 106 522,500 233,514,000 2 561 RMBA Bentoel Internasional Investama Tbk. 376 372 -4 -1.06 84 101,500 37,737,600 1 562 ROCK Rockfields Properti Indonesia Tbk. 935 900 -35 -3.74 6 4,600 4,142,000 2 563 RODA Pikko Land Development Tbk. 54 54 0 0.00 14 180,800 9,763,200 2 564 RONY Aesler Grup Internasional Tbk. 224 210 -14 -6.25 62 213,000 45,106,600 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,300 -5 -0.38 114 2,591,600 3,364,456,500 1 566 RUIS Radiant Utama Interinsco Tbk. 328 322 -6 -1.83 22 49,700 16,222,200 2 567 SAFE Steady Safe Tbk 186 190 4 2.15 133 243,400 46,149,000 2 568 SAME Sarana Meditama Metropolitan Tbk. 216 202 -14 -6.48 3,404 137,348,800 28,125,487,600 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 0 0.00 5 1,700 680,000 1 570 SAPX Satria Antaran Prima Tbk. 2,150 2,190 40 1.86 1 900 1,971,000 2 571 SATU Kota Satu Properti Tbk. 50 50 0 0.00 2 2,000 100,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 88 -1 -1.12 180 3,334,700 293,924,400 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,100 50 0.50 6 1,200 12,022,500 1 574 SCMA Surya Citra Media Tbk. 1,545 1,630 85 5.50 4,019 27,388,600 44,299,917,500 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 2 0.81 16 43,900 10,979,000 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 11 204,200 10,210,000 2 578 SDPC Millennium Pharmacon International Tbk. 111 110 -1 -0.90 19 67,100 7,282,600 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 755 -10 -1.31 38 223,800 162,535,500 1 580 SFAN Surya Fajar Capital Tbk. 1,125 1,125 0 0.00 111 657,000 739,940,000 2 581 SGER Sumber Global Energy Tbk. 540 590 50 9.26 1,156 5,045,700 2,860,890,000 2 582 SGRO Sampoerna Agro Tbk. 1,655 1,705 50 3.02 208 442,000 752,352,000 1 583 SHID Hotel Sahid Jaya International Tbk. 2,460 2,500 40 1.63 6 4,700 11,622,000 2 584 SHIP Sillo Maritime Perdana Tbk. 600 590 -10 -1.67 232 915,500 539,379,000 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 785 -10 -1.26 14,963 44,492,300 35,209,247,500 1 586 SILO Siloam International Hospitals Tbk. 5,000 5,025 25 0.50 280 147,500 740,640,000 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 356 384 28 7.87 2,916 43,312,700 16,525,884,800 1 589 SINI Singaraja Putra Tbk. 392 398 6 1.53 28 5,300 1,989,000 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,140 1,250 110 9.65 23 318,200 394,770,000 2 591 SKBM Sekar Bumi Tbk. 342 342 0 0.00 11 7,200 2,476,800 2 592 SKLT Sekar Laut Tbk. 1,490 1,850 360 24.16 1 100 185,000 2 593 SKRN Superkrane Mitra Utama Tbk. 580 630 50 8.62 20 128,900 79,927,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,930 20 0.41 39 67,500 332,670,000 2 596 SMAR Smart Tbk. 3,100 3,130 30 0.97 28 7,500 23,496,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 990 1,015 25 2.53 8,620 75,605,200 76,165,075,500 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,120 0 0.00 31 46,800 52,333,000 1 599 SMDM Suryamas Dutamakmur Tbk. 103 103 0 0.00 14 10,800 1,072,600 2 600 SMDR Samudera Indonesia Tbk. 288 286 -2 -0.69 356 3,527,500 1,012,241,200 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,925 11,925 0 0.00 2,113 7,046,100 84,047,250,000 1 602 SMKL Satyamitra Kemas Lestari Tbk. 188 187 -1 -0.53 237 893,900 167,160,500 1 603 SMMA Sinarmas Multiartha Tbk. 13,850 13,900 50 0.36 11 5,800 81,460,000 1 604 SMMT Golden Eagle Energy Tbk. 86 85 -1 -1.16 544 1,810,100 155,867,600 2 605 SMRA Summarecon Agung Tbk. 855 845 -10 -1.17 6,312 45,774,200 38,948,318,000 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,520 1,460 -60 -3.95 919 1,702,200 2,515,355,000 1 608 SOCI Soechi Lines Tbk. 145 148 3 2.07 1,719 35,092,300 5,211,203,400 1 609 SOFA Boston Furniture Industries Tbk. 106 106 0 0.00 3 400 42,300 3 610 SOHO Soho Global Health Tbk. 5,175 5,125 -50 -0.97 32 10,000 51,450,000 1 611 SONA Sona Topas Tourism Industry Tbk. 6,325 6,325 0 0.00 1 200 1,265,000 1 612 SOSS Shield On Service Tbk. 382 386 4 1.05 85 66,300 25,044,600 2 613 SOTS Satria Mega Kencana Tbk. 216 216 0 0.00 1 100 21,600 2 614 SPMA Suparma Tbk. 336 326 -10 -2.98 13 66,600 21,726,600 1 615 SPTO Surya Pertiwi Tbk. 458 490 32 6.99 822 3,995,100 1,931,789,600 2 616 SQMI Wilton Makmur Indonesia Tbk. 240 260 20 8.33 762 26,868,600 6,796,050,200 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 147 139 -8 -5.44 49 263,400 38,124,500 1 618 SRIL Sri Rejeki Isman Tbk. 248 250 2 0.81 1,903 28,271,500 7,034,603,600 1 619 SRSN Indo Acidatama Tbk 58 58 0 0.00 172 3,846,000 223,386,000 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,400 40 1.19 294 1,268,800 4,285,863,000 2 621 SSIA Surya Semesta Internusa Tbk. 570 570 0 0.00 2,665 30,422,500 17,548,261,000 1 622 SSMS Sawit Sumbermas Sarana Tbk. 735 700 -35 -4.76 3,663 30,601,700 21,971,520,500 1 623 SSTM Sunson Textile Manufacture Tbk 590 585 -5 -0.85 14 29,500 17,165,000 2 624 STAR Buana Artha Anugerah Tbk. 109 112 3 2.75 7 8,400 941,300 1 625 STTP Siantar Top Tbk. 8,150 7,900 -250 -3.07 5 500 4,027,500 2 626 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 627 SULI SLJ Global Tbk. 50 50 0 0.00 1 200 10,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,810 2,930 120 4.27 384 903,800 2,682,938,000 2 630 SWAT Sriwahana Adityakarta Tbk. 103 104 1 0.97 47 568,100 59,471,400 2 631 TALF Tunas Alfin Tbk. 284 282 -2 -0.70 3 300 83,200 2 632 TAMA Lancartama Sejati Tbk. 178 173 -5 -2.81 2,652 18,695,700 3,377,894,800 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 60 1,354,800 67,740,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 279 227,900 11,395,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 7 101,600 5,080,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,510 85 5.96 4,369 37,893,400 56,247,090,000 1 637 TBLA Tunas Baru Lampung Tbk. 780 820 40 5.13 2,260 18,635,400 15,181,972,000 1 638 TBMS Tembaga Mulia Semanan Tbk. 760 760 0 0.00 4 2,900 2,209,000 2 639 TCID Mandom Indonesia Tbk. 6,600 6,425 -175 -2.65 73 80,300 519,690,000 1 640 TCPI Transcoal Pacific Tbk. 7,425 7,425 0 0.00 4,737 6,669,300 49,489,255,000 2 641 TDPM Tridomain Performance Materials Tbk. 140 144 4 2.86 822 13,604,700 1,937,101,100 1 642 TEBE Dana Brata Luhur Tbk. 695 650 -45 -6.47 22 23,300 15,188,500 2 643 TECH Indosterling Technomedia Tbk. 130 127 -3 -2.31 115 517,100 65,903,400 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 165 165 0 0.00 8 15,800 2,636,800 2 646 TFCO Tifico Fiber Indonesia Tbk. 490 488 -2 -0.41 2 200 98,800 2 647 TGKA Tigaraksa Satria Tbk. 7,900 7,750 -150 -1.90 15 4,600 35,460,000 2 648 TGRA Terregra Asia Energy Tbk. 123 115 -8 -6.50 3,863 63,753,100 7,575,353,900 1 649 TIFA KDB Tifa Finance Tbk. 412 414 2 0.49 9 22,900 9,437,000 2 650 TINS Timah Tbk. 1,095 1,125 30 2.74 5,024 74,027,000 83,066,150,500 1 651 TIRA Tira Austenite Tbk 226 230 4 1.77 2 200 46,200 2 652 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 2 17,500 927,500 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,350 7,475 125 1.70 12,671 37,770,000 286,131,990,000 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,470 3,460 -10 -0.29 24,672 163,651,600 566,722,930,000 1 655 TMAS Temas Tbk. 126 126 0 0.00 288 2,966,700 367,675,900 1 656 TMPO Tempo Intimedia Tbk. 168 157 -11 -6.55 4,081 1,792,300 281,394,100 2 657 TNCA Trimuda Nuansa Citra Tbk. 314 318 4 1.27 249 4,789,200 1,532,014,400 2 658 TOBA TBS Energi Utama Tbk. 400 400 0 0.00 87 844,800 339,052,400 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 26 611,600 30,580,000 1 660 TOTL Total Bangun Persada Tbk. 390 386 -4 -1.03 1,161 8,795,400 3,409,131,400 1 661 TOTO Surya Toto Indonesia Tbk. 214 222 8 3.74 461 4,543,600 1,006,090,600 2 662 TOWR Sarana Menara Nusantara Tbk. 1,075 1,125 50 4.65 45,383 700,879,300 779,116,530,000 1 663 TOYS Sunindo Adipersada Tbk. 720 745 25 3.47 1,266 5,827,400 4,309,867,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 9,275 9,250 -25 -0.27 1,659 4,190,800 38,576,552,500 2 665 TPMA Trans Power Marine Tbk. 310 320 10 3.23 2 200 63,600 2 666 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 667 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 668 TRIM Trimegah Sekuritas Indonesia Tbk. 109 113 4 3.67 16 227,300 25,680,600 1 669 TRIN Perintis Triniti Properti Tbk. 250 244 -6 -2.40 3,224 56,128,200 13,753,907,600 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 190 200 10 5.26 21 46,700 8,808,400 2 672 TRJA Transkon Jaya Tbk. 162 161 -1 -0.62 49 109,100 17,593,300 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 674 TRUK Guna Timur Raya Tbk. 152 153 1 0.66 125 845,400 129,695,900 2 675 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 0 0 0 2 676 TSPC Tempo Scan Pacific Tbk. 1,320 1,310 -10 -0.76 275 450,700 593,302,000 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,650 35 2.17 39 29,400 48,375,000 2 678 TURI Tunas Ridean Tbk. 1,320 1,320 0 0.00 0 0 0 1 679 UANG Pakuan Tbk. 234 218 -16 -6.84 70 103,600 22,753,800 2 680 UCID Uni-Charm Indonesia Tbk. 1,540 1,580 40 2.60 244 526,200 833,651,500 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,650 0 0.00 1,120 1,741,400 2,883,963,000 1 682 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 50 1.33 7 1,200 4,521,000 1 683 UNIT Nusantara Inti Corpora Tbk 144 153 9 6.25 55 27,300 4,083,000 2 684 UNSP Bakrie Sumatera Plantations Tbk. 103 105 2 1.94 650 3,111,300 326,456,300 1 685 UNTR United Tractors Tbk. 24,500 24,725 225 0.92 5,188 5,135,800 126,013,600,000 1 686 UNVR Unilever Indonesia Tbk. 7,750 7,750 0 0.00 10,872 17,354,300 134,493,515,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,335 1,320 -15 -1.12 3 443,800 585,817,500 2 688 VICO Victoria Investama Tbk. 77 78 1 1.30 10 22,400 1,749,000 1 689 VINS Victoria Insurance Tbk. 93 93 0 0.00 29 66,400 6,078,100 2 690 VIVA Visi Media Asia Tbk. 61 57 -4 -6.56 968 42,023,500 2,444,077,600 1 691 VOKS Voksel Electric Tbk. 220 218 -2 -0.91 25 90,800 19,913,200 1 692 VRNA Verena Multi Finance Tbk. 94 95 1 1.06 3 1,700 161,500 2 693 WAPO Wahana Pronatural Tbk. 68 64 -4 -5.88 10 42,900 2,752,800 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 242 244 2 0.83 6,911 193,015,000 47,292,574,000 1 695 WEHA WEHA Transportasi Indonesia Tbk. 62 62 0 0.00 98 768,300 48,203,600 1 696 WICO Wicaksana Overseas International Tbk. 466 498 32 6.87 6 15,600 7,766,000 2 697 WIIM Wismilak Inti Makmur Tbk. 580 570 -10 -1.72 1,716 19,045,700 10,933,629,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,695 110 6.94 7,663 54,926,200 90,402,054,000 1 699 WINS Wintermar Offshore Marine Tbk. 100 99 -1 -1.00 52 1,913,100 190,154,500 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 252 252 0 0.00 56 368,500 93,012,400 1 701 WOOD Integra Indocabinet Tbk. 590 615 25 4.24 8,834 150,505,500 93,271,454,000 1 702 WOWS Ginting Jaya Energi Tbk. 66 66 0 0.00 691 16,862,000 1,116,955,100 2 703 WSBP Waskita Beton Precast Tbk. 218 226 8 3.67 11,969 383,463,700 86,121,478,400 1 704 WSKT Waskita Karya (Persero) Tbk. 1,055 1,110 55 5.21 12,416 157,229,400 172,010,841,000 1 705 WTON Wijaya Karya Beton Tbk. 352 372 20 5.68 3,653 56,732,400 20,610,073,000 1 706 YELO Yelooo Integra Datanet Tbk. 51 50 -1 -1.96 221 3,721,400 186,159,700 2 707 YPAS Yanaprima Hastapersada Tbk 390 396 6 1.54 14 17,600 6,945,600 2 708 YULE Yulie Sekuritas Indonesia Tbk. 380 378 -2 -0.53 1 100 37,800 2 709 ZBRA Zebra Nusantara Tbk 51 51 0 0.00 26 29,800 1,521,000 2 710 ZINC Kapuas Prima Coal Tbk. 148 157 9 6.08 11,188 1,042,441,800 158,571,719,100 2 711 ZONE Mega Perintis Tbk. 398 400 2 0.50 24 145,300 57,991,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------