STOCK QUOTATION ------------------- DATE : Monday, 14 December 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 11,900 11,825 -75 -0.63 1,715 2,554,200 30,480,047,500 1 2 ABBA Mahaka Media Tbk. 84 79 -5 -5.95 314 6,016,800 475,327,200 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 935 955 20 2.14 35 26,900 25,520,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,705 1,810 105 6.16 9,990 45,771,700 80,645,020,500 1 6 ACST Acset Indonusa Tbk. 306 310 4 1.31 5,570 136,269,100 42,421,022,600 1 7 ADES Akasha Wira International Tbk. 1,430 1,510 80 5.59 250 364,700 542,096,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,235 1,295 60 4.86 6,272 44,379,500 56,571,849,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,725 -25 -0.29 287 240,900 2,106,290,000 1 10 ADMG Polychem Indonesia Tbk 154 155 1 0.65 249 2,962,400 461,564,400 1 11 ADRO Adaro Energy Tbk. 1,535 1,570 35 2.28 16,831 175,731,000 275,802,100,500 1 12 AGAR Asia Sejahtera Mina Tbk. 380 400 20 5.26 12 2,000 768,000 2 13 AGII Aneka Gas Industri Tbk. 875 865 -10 -1.14 281 619,800 535,500,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 790 820 30 3.80 26,507 358,402,700 293,399,373,500 1 15 AGRS Bank IBK Indonesia Tbk. 156 160 4 2.56 27 150,200 23,983,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 0 0.00 91 143,800 8,233,800 2 17 AIMS Akbar Indo Makmur Stimec Tbk 139 133 -6 -4.32 10 10,100 1,342,200 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 412 440 28 6.80 8,156 121,317,000 53,108,314,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 50,100 2,505,000 2 20 AKPI Argha Karya Prima Industry Tbk. 380 460 80 21.05 19 50,900 19,973,800 2 21 AKRA AKR Corporindo Tbk. 3,320 3,290 -30 -0.90 3,982 26,612,200 88,424,088,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 376 378 2 0.53 23 16,400 5,975,400 2 23 ALDO Alkindo Naratama Tbk. 408 400 -8 -1.96 13 19,800 7,927,000 2 24 ALKA Alakasa Industrindo Tbk 260 260 0 0.00 20 6,500 1,616,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 252 32 14.55 18 29,100 6,600,800 2 26 ALTO Tri Banyan Tirta Tbk. 306 306 0 0.00 6 2,300 683,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 220 234 14 6.36 178 707,300 160,353,200 2 28 AMAN Makmur Berkah Amanda Tbk. 300 302 2 0.67 22 224,100 67,231,000 1 29 AMAR Bank Amar Indonesia Tbk. 300 294 -6 -2.00 77 142,600 42,353,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,950 2,820 -130 -4.41 29 25,700 74,157,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 312 298 -14 -4.49 1 100 29,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 2,970 -10 -0.34 159 277,400 834,101,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 730 0 0.00 428 1,085,000 788,474,500 1 34 ANDI Andira Agro Tbk. 50 56 6 12.00 15,383 595,916,300 33,801,651,100 2 35 ANJT Austindo Nusantara Jaya Tbk. 705 700 -5 -0.71 35 48,800 34,179,500 1 36 ANTM Aneka Tambang Tbk. 1,450 1,525 75 5.17 34,908 417,804,400 633,675,925,000 1 37 APEX Apexindo Pratama Duta Tbk. 272 340 68 25.00 279 773,300 260,617,600 2 38 APIC Pacific Strategic Financial Tbk. 785 825 40 5.10 2,286 14,487,200 11,689,476,000 2 39 APII Arita Prima Indonesia Tbk. 160 160 0 0.00 16 164,800 26,339,600 2 40 APLI Asiaplast Industries Tbk. 160 165 5 3.12 28 218,700 35,733,900 1 41 APLN Agung Podomoro Land Tbk. 193 193 0 0.00 4,705 121,425,500 23,700,687,700 1 42 ARGO Argo Pantes Tbk 2,020 1,880 -140 -6.93 30 12,000 22,951,000 2 43 ARII Atlas Resources Tbk. 402 404 2 0.50 48 30,900 12,486,400 2 44 ARKA Arkha Jayanti Persada Tbk. 70 70 0 0.00 2,227 63,296,800 4,646,371,200 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 535 540 5 0.93 211 1,221,500 659,152,000 1 47 ARTA Arthavest Tbk 286 286 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 1,400 70,000 1 49 ARTO Bank Jago Tbk. 3,310 3,700 390 11.78 1,057 1,563,000 5,727,059,000 2 50 ASBI Asuransi Bintang Tbk. 302 292 -10 -3.31 4 12,000 3,506,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 890 890 0 0.00 7 2,500 2,225,000 1 52 ASGR Astra Graphia Tbk. 830 830 0 0.00 226 947,400 782,467,000 1 53 ASII Astra International Tbk. 5,675 5,675 0 0.00 12,276 43,821,600 249,193,080,000 1 54 ASJT Asuransi Jasa Tania Tbk. 127 153 26 20.47 270 1,073,100 152,639,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,005 1,000 -5 -0.50 23 20,400 20,322,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 90 104 14 15.56 1,425 16,042,000 1,587,584,300 2 57 ASRI Alam Sutera Realty Tbk. 254 252 -2 -0.79 6,578 135,777,400 34,422,759,400 1 58 ASRM Asuransi Ramayana Tbk. 1,660 1,670 10 0.60 3 3,200 5,320,000 2 59 ASSA Adi Sarana Armada Tbk. 530 570 40 7.55 2,121 25,427,600 14,112,032,500 1 60 ATAP Trimitra Prawara Goldland Tbk. 135 182 47 34.81 13 390,800 71,125,600 2 61 ATIC Anabatic Technologies Tbk. 610 580 -30 -4.92 15 6,200 3,940,500 1 62 AUTO Astra Otoparts Tbk. 1,145 1,155 10 0.87 482 1,308,800 1,516,040,500 1 63 AYLS Agro Yasa Lestari Tbk. 50 51 1 2.00 281 4,214,300 213,310,600 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 194 8,120,000 406,000,100 2 65 BACA Bank Capital Indonesia Tbk. 400 394 -6 -1.50 38 83,700 33,136,600 2 66 BAJA Saranacentral Bajatama Tbk. 133 136 3 2.26 1,092 13,139,700 1,814,188,700 2 67 BALI Bali Towerindo Sentra Tbk. 825 825 0 0.00 26 10,100 8,346,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 11 24,500 1,225,000 2 70 BATA Sepatu Bata Tbk. 630 630 0 0.00 1 100 63,000 1 71 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. 33,675 34,100 425 1.26 15,684 35,957,100 1,224,755,340,000 1 73 BBHI Bank Harda Internasional Tbk. 264 262 -2 -0.76 145 835,500 217,231,000 2 74 BBKP Bank Bukopin Tbk. 350 380 30 8.57 32,249 1,126,704,400 422,693,621,600 1 75 BBLD Buana Finance Tbk. 344 344 0 0.00 0 0 0 2 76 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 0 0.00 3 1,000 1,488,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,575 0 0.00 13,736 59,192,800 387,570,102,500 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,280 0 0.00 21,214 127,385,200 546,426,963,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 815 805 -10 -1.23 48 57,800 47,726,500 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 104 0 0.00 386 5,159,400 531,611,300 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,840 135 7.92 15,558 205,729,900 369,124,938,000 1 83 BBYB Bank Neo Commerce Tbk. 372 346 -26 -6.99 75 61,000 21,155,600 1 84 BCAP MNC Kapital Indonesia Tbk. 131 131 0 0.00 208 477,800 62,262,100 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 74 69 -5 -6.76 332 9,454,400 652,941,900 2 87 BDMN Bank Danamon Indonesia Tbk. 3,320 3,400 80 2.41 1,749 5,366,600 18,151,360,000 1 88 BEEF Estika Tata Tiara Tbk. 169 170 1 0.59 744 8,631,000 1,467,581,100 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 434 404 -30 -6.91 98 752,900 304,171,600 2 90 BELL Trisula Textile Industries Tbk. 161 163 2 1.24 257 3,620,200 585,547,200 2 91 BESS Batulicin Nusantara Maritim Tbk. 236 236 0 0.00 14 25,300 5,987,800 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 200 199 -1 -0.50 4,362 126,995,500 25,304,111,000 1 93 BFIN BFI Finance Indonesia Tbk. 404 414 10 2.48 3,264 61,430,400 25,215,516,000 1 94 BGTG Bank Ganesha Tbk. 70 68 -2 -2.86 522 12,114,300 828,027,700 2 95 BHAT Bhakti Multi Artha Tbk. 645 645 0 0.00 4,274 194,352,600 127,597,327,500 2 96 BHIT MNC Investama Tbk. 73 73 0 0.00 1,076 51,961,900 3,817,897,400 1 97 BIKA Binakarya Jaya Abadi Tbk. 197 190 -7 -3.55 10 1,100 213,200 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 8 8,100 405,000 2 99 BINA Bank Ina Perdana Tbk. 685 690 5 0.73 81 897,900 611,284,500 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 112 2,331,300 116,565,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 51 51 0 0.00 111 5,368,900 274,882,400 2 102 BIRD Blue Bird Tbk. 1,420 1,440 20 1.41 2,456 7,402,500 10,737,015,000 1 103 BISI BISI International Tbk. 1,065 1,065 0 0.00 269 494,100 521,674,000 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,555 -25 -1.58 3,773 20,181,100 31,552,464,000 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 670 -5 -0.74 4,402 18,762,900 12,576,476,000 1 106 BKDP Bukit Darmo Property Tbk 53 53 0 0.00 8 2,100 110,300 2 107 BKSL Sentul City Tbk. 51 51 0 0.00 1,588 129,577,000 6,614,005,000 1 108 BKSW Bank QNB Indonesia Tbk. 106 102 -4 -3.77 7 11,600 1,223,800 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 8 31,600 1,580,000 1 110 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 111 BLUE Berkah Prima Perkasa Tbk. 725 730 5 0.69 101 161,000 117,221,500 2 112 BMAS Bank Maspion Indonesia Tbk. 296 292 -4 -1.35 4 400 116,800 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,725 -50 -0.74 12,759 47,322,600 318,006,705,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 78 85 7 8.97 161 1,964,500 161,242,700 1 115 BMTR Global Mediacom Tbk. 274 278 4 1.46 4,959 108,734,300 30,190,607,400 1 116 BNBA Bank Bumi Arta Tbk. 398 406 8 2.01 54 244,200 98,559,600 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 14 13,700 685,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,030 1,025 -5 -0.49 1,958 15,825,000 16,330,112,500 1 119 BNII Bank Maybank Indonesia Tbk. 272 272 0 0.00 1,019 13,574,700 3,721,463,600 1 120 BNLI Bank Permata Tbk. 2,600 2,650 50 1.92 819 2,167,200 5,688,783,000 1 121 BOGA Bintang Oto Global Tbk. 1,325 1,330 5 0.38 2,092 43,477,100 57,890,427,000 2 122 BOLA Bali Bintang Sejahtera Tbk. 166 166 0 0.00 123 644,500 107,498,800 2 123 BOLT Garuda Metalindo Tbk. 720 720 0 0.00 2 500 358,000 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 206 204 -2 -0.97 2,105 19,390,500 3,970,209,400 2 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 127 BPTR Batavia Prosperindo Trans Tbk. 82 81 -1 -1.22 34 66,800 5,268,700 1 128 BRAM Indo Kordsa Tbk. 5,000 5,675 675 13.50 50 13,100 69,160,000 1 129 BRIS Bank BRIsyariah Tbk. 1,785 2,160 375 21.01 92,577 594,577,100 1,183,146,406,000 1 130 BRMS Bumi Resources Minerals Tbk. 60 61 1 1.67 790 173,104,500 10,561,891,700 2 131 BRNA Berlina Tbk. 1,120 1,120 0 0.00 0 0 0 2 132 BRPT Barito Pacific Tbk. 1,230 1,245 15 1.22 5,744 65,402,000 81,256,467,500 1 133 BSDE Bumi Serpong Damai Tbk. 1,115 1,085 -30 -2.69 5,706 69,663,900 76,303,668,500 1 134 BSIM Bank Sinarmas Tbk. 430 430 0 0.00 227 2,753,600 1,200,186,000 1 135 BSSR Baramulti Suksessarana Tbk. 1,740 1,750 10 0.57 67 139,400 243,534,000 2 136 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 22 78,300 3,915,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 242 262 20 8.26 109 986,500 256,320,000 2 140 BTPN Bank BTPN Tbk. 2,950 3,320 370 12.54 595 611,700 2,028,984,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 0 0.00 4,278 10,318,700 40,962,925,000 1 142 BUDI Budi Starch & Sweetener Tbk. 102 100 -2 -1.96 50 216,400 21,854,200 1 143 BUKK Bukaka Teknik Utama Tbk. 925 910 -15 -1.62 37 23,500 21,490,000 2 144 BULL Buana Lintas Lautan Tbk. 310 314 4 1.29 4,148 247,964,600 77,423,383,000 1 145 BUMI Bumi Resources Tbk. 69 71 2 2.90 4,723 475,862,800 34,047,345,700 2 146 BUVA Bukit Uluwatu Villa Tbk. 56 56 0 0.00 25 60,400 3,362,800 2 147 BVIC Bank Victoria International Tbk. 107 109 2 1.87 128 1,000,900 109,154,600 1 148 BWPT Eagle High Plantations Tbk. 140 145 5 3.57 13,051 482,414,000 70,610,697,200 1 149 BYAN Bayan Resources Tbk. 15,850 15,850 0 0.00 16 9,000 142,840,000 1 150 CAKK Cahayaputra Asa Keramik Tbk. 54 54 0 0.00 123 1,984,800 107,063,800 2 151 CAMP Campina Ice Cream Industry Tbk. 314 314 0 0.00 578 3,290,400 1,052,481,200 1 152 CANI Capitol Nusantara Indonesia Tbk. 108 108 0 0.00 5 2,300 248,400 2 153 CARE Metro Healthcare Indonesia Tbk. 342 344 2 0.58 5,600 390,785,900 135,694,204,000 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 45 871,700 43,585,000 1 155 CASA Capital Financial Indonesia Tbk. 390 390 0 0.00 0 0 0 2 156 CASH Cashlez Worldwide Indonesia Tbk. 474 472 -2 -0.42 99 1,495,900 706,159,000 3 157 CASS Cardig Aero Services Tbk. 270 270 0 0.00 302 4,233,900 1,151,146,200 2 158 CBMF Cahaya Bintang Medan Tbk. 505 555 50 9.90 215 2,076,200 1,054,482,000 2 159 CCSI Communication Cable Systems Indonesia Tbk. 244 256 12 4.92 217 1,395,300 350,952,800 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,790 10 0.56 93 68,600 123,058,000 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 135 157 22 16.30 2,972 142,586,800 21,666,240,800 2 162 CFIN Clipan Finance Indonesia Tbk. 232 232 0 0.00 200 1,820,700 423,060,200 1 163 CINT Chitose Internasional Tbk. 250 234 -16 -6.40 23 92,200 21,668,400 2 164 CITA Cita Mineral Investindo Tbk. 2,380 2,520 140 5.88 26 11,700 28,246,000 2 165 CITY Natura City Developments Tbk. 91 91 0 0.00 18 30,300 2,733,400 1 166 CLAY Citra Putra Realty Tbk. 1,460 1,580 120 8.22 11 16,900 24,597,000 2 167 CLEO Sariguna Primatirta Tbk. 492 492 0 0.00 1,389 9,191,000 4,536,784,000 1 168 CLPI Colorpak Indonesia Tbk. 745 750 5 0.67 71 599,700 450,022,500 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,225 15 1.24 195 620,400 757,194,000 1 170 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 171 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 172 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 173 CNTX Century Textile Industry Tbk. 226 252 26 11.50 17 4,100 949,200 2 174 COCO Wahana Interfood Nusantara Tbk. 1,000 930 -70 -7.00 38 37,500 35,457,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,600 325 5.18 5,294 16,326,900 105,882,360,000 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 8 10,800 540,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 7 263,700 13,185,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 408 400 -8 -1.96 34 569,800 233,228,400 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 0 0.00 78 980,400 50,615,800 2 181 CSMI Cipta Selera Murni Tbk. 530 545 15 2.83 4 700 385,000 2 182 CSRA Cisadane Sawit Raya Tbk. 372 370 -2 -0.54 224 1,685,400 628,078,200 2 183 CTBN Citra Tubindo Tbk. 3,150 2,950 -200 -6.35 6 2,100 6,605,000 1 184 CTRA Ciputra Development Tbk. 915 915 0 0.00 3,736 21,924,500 20,051,712,000 1 185 CTTH Citatah Tbk. 55 57 2 3.64 66 759,000 43,182,600 2 186 DADA Diamond Citra Propertindo Tbk. 50 51 1 2.00 780 14,510,000 740,125,200 2 187 DART Duta Anggada Realty Tbk. 218 224 6 2.75 19 27,700 5,788,600 1 188 DAYA Duta Intidaya Tbk. 392 366 -26 -6.63 35 39,000 14,348,600 2 189 DEAL Dewata Freightinternational Tbk. 155 157 2 1.29 852 9,012,500 1,404,782,400 2 190 DEFI Danasupra Erapacific Tbk. 1,680 1,685 5 0.30 12 12,400 20,915,000 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 15 196,900 9,845,000 1 192 DFAM Dafam Property Indonesia Tbk. 214 220 6 2.80 42 74,000 15,726,800 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 9 67,200 3,360,000 1 194 DIGI Arkadia Digital Media Tbk. 350 350 0 0.00 0 0 0 2 195 DILD Intiland Development Tbk. 224 224 0 0.00 1,111 28,951,000 6,514,429,200 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,040 -150 -6.85 55 307,600 636,208,000 2 197 DKFT Central Omega Resources Tbk. 206 206 0 0.00 2,339 42,748,700 8,988,835,000 2 198 DLTA Delta Djakarta Tbk. 4,290 4,320 30 0.70 77 73,200 315,997,000 1 199 DMAS Puradelta Lestari Tbk. 254 254 0 0.00 7,394 200,230,800 51,405,671,800 1 200 DMMX Digital Mediatama Maxima Tbk. 196 197 1 0.51 331 2,134,500 420,118,500 2 201 DMND Diamond Food Indonesia Tbk. 940 940 0 0.00 36 82,800 78,269,500 1 202 DNAR Bank Oke Indonesia Tbk. 184 181 -3 -1.63 18 27,700 5,032,200 1 203 DNET Indoritel Makmur Internasional Tbk. 3,390 3,400 10 0.29 19 13,800 46,712,000 2 204 DOID Delta Dunia Makmur Tbk. 420 432 12 2.86 10,255 215,373,500 93,489,471,800 1 205 DPNS Duta Pertiwi Nusantara Tbk. 276 274 -2 -0.72 5 6,000 1,654,200 1 206 DPUM Dua Putra Utama Makmur Tbk. 57 56 -1 -1.75 140 1,801,000 101,460,400 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 69 74 5 7.25 1,852 28,166,500 2,179,984,100 1 208 DSNG Dharma Satya Nusantara Tbk. 620 620 0 0.00 952 9,631,400 6,014,427,500 1 209 DSSA Dian Swastatika Sentosa Tbk 15,975 15,475 -500 -3.13 15 11,200 172,412,500 1 210 DUCK Jaya Bersama Indo Tbk. 478 488 10 2.09 5,437 47,671,900 22,364,432,800 1 211 DUTI Duta Pertiwi Tbk 3,900 4,000 100 2.56 17 8,400 33,486,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 10 0.40 47 10,200 25,545,000 1 213 DWGL Dwi Guna Laksana Tbk. 176 176 0 0.00 55 263,500 47,296,100 2 214 DYAN Dyandra Media International Tbk. 53 55 2 3.77 1,292 34,253,700 1,933,654,200 1 215 EAST Eastparc Hotel Tbk. 63 63 0 0.00 113 1,436,500 89,861,400 2 216 ECII Electronic City Indonesia Tbk. 730 720 -10 -1.37 2 400 288,000 2 217 EKAD Ekadharma International Tbk. 1,280 1,280 0 0.00 251 275,500 352,855,000 1 218 ELSA Elnusa Tbk. 368 370 2 0.54 6,024 103,101,400 38,124,466,600 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 188 189 1 0.53 6 10,100 1,908,000 2 221 EMTK Elang Mahkota Teknologi Tbk. 11,500 12,525 1,025 8.91 137 223,500 2,665,190,000 1 222 ENRG Energi Mega Persada Tbk. 94 92 -2 -2.13 4,482 136,454,400 12,686,789,000 2 223 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 0 0 0 2 224 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 167 2,645,800 132,294,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 157 149 -8 -5.10 2,686 22,891,300 3,549,752,000 2 226 EPMT Enseval Putera Megatrading Tbk. 2,100 2,130 30 1.43 43 600,800 1,266,903,000 2 227 ERAA Erajaya Swasembada Tbk. 1,945 1,940 -5 -0.26 6,584 30,731,900 59,890,966,000 1 228 ERTX Eratex Djaja Tbk. 128 131 3 2.34 5 3,200 418,900 2 229 ESIP Sinergi Inti Plastindo Tbk. 96 95 -1 -1.04 1,023 4,752,600 452,569,300 2 230 ESSA Surya Esa Perkasa Tbk. 226 224 -2 -0.88 8,302 213,312,400 48,516,748,200 1 231 ESTA Esta Multi Usaha Tbk. 99 98 -1 -1.01 7 900 88,400 2 232 ESTI Ever Shine Tex Tbk. 56 58 2 3.57 56 224,300 13,038,100 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,460 2,620 160 6.50 33,074 245,113,700 634,101,086,000 1 235 FAST Fast Food Indonesia Tbk. 1,020 1,015 -5 -0.49 47 94,000 95,826,500 2 236 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 220 220 0 0.00 475 5,911,600 1,307,110,000 1 238 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 239 FIRE Alfa Energi Investama Tbk. 1,115 1,040 -75 -6.73 612 3,392,400 3,528,096,000 2 240 FISH FKS Multi Agro Tbk. 2,830 2,930 100 3.53 1 100 293,000 2 241 FITT Hotel Fitra International Tbk. 76 75 -1 -1.32 36 223,500 16,915,800 2 242 FMII Fortune Mate Indonesia Tbk 530 530 0 0.00 0 0 0 2 243 FOOD Sentra Food Indonesia Tbk. 106 106 0 0.00 101 676,700 71,843,700 2 244 FORU Fortune Indonesia Tbk 165 154 -11 -6.67 38 64,000 9,872,700 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 55,200 2,760,000 1 246 FPNI Lotte Chemical Titan Tbk. 140 143 3 2.14 619 7,527,200 1,072,018,100 2 247 FREN Smartfren Telecom Tbk. 74 76 2 2.70 30,363 4,186,358,900 319,995,143,700 1 248 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 5 7,400 858,800 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 9 34,900 1,745,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 116 119 3 2.59 1,855 28,206,500 3,399,617,300 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 0 0.00 0 0 0 1 252 GEMA Gema Grahasarana Tbk. 320 320 0 0.00 0 0 0 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 41,350 42,950 1,600 3.87 10,195 4,935,400 210,263,207,500 1 255 GGRP Gunung Raja Paksi Tbk. 540 505 -35 -6.48 84 159,200 85,616,000 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,755 1,705 -50 -2.85 8 800 1,387,500 1 257 GIAA Garuda Indonesia (Persero) Tbk. 454 446 -8 -1.76 9,050 111,101,500 50,014,715,400 1 258 GJTL Gajah Tunggal Tbk. 575 610 35 6.09 2,811 30,431,700 18,405,832,000 1 259 GLOB Global Teleshop Tbk. 110 111 1 0.91 22 71,900 8,650,100 2 260 GLVA Galva Technologies Tbk. 344 344 0 0.00 22 49,600 17,005,600 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 154 -3 -1.91 3,022 67,863,100 10,625,754,400 1 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 17,950 0 0.00 0 0 0 2 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 204 4 2.00 32 282,200 57,658,600 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,250 10 0.81 179 338,300 421,267,000 1 266 GPRA Perdana Gapuraprima Tbk. 68 75 7 10.29 1,342 29,215,100 2,200,592,400 1 267 GSMF Equity Development Investment Tbk. 93 90 -3 -3.23 5 12,600 1,184,600 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 114 113 -1 -0.88 45 773,500 87,708,800 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 213 7,656,100 382,934,300 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 140 132 -8 -5.71 4 1,500 198,000 1 273 HDIT Hensel Davest Indonesia Tbk. 300 296 -4 -1.33 41 2,512,900 742,742,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,790 3,750 -40 -1.06 342 440,900 1,670,812,000 1 276 HELI Jaya Trishindo Tbk. 206 206 0 0.00 21 16,000 3,401,400 2 277 HERO Hero Supermarket Tbk. 850 900 50 5.88 29 29,800 26,138,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,490 3,470 -20 -0.57 268 269,900 936,976,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 472 -8 -1.67 12 4,800 2,265,800 1 280 HKMU HK Metals Utama Tbk. 116 116 0 0.00 4,161 131,171,800 15,570,932,100 1 281 HMSP H.M. Sampoerna Tbk. 1,555 1,625 70 4.50 29,883 312,132,000 501,553,840,000 1 282 HOKI Buyung Poetra Sembada Tbk. 1,070 1,130 60 5.61 4,570 49,749,300 54,802,203,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,170 1,240 70 5.98 28 1,122,700 1,364,928,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 10 21,200 1,060,000 1 286 HRME Menteng Heritage Realty Tbk. 57 56 -1 -1.75 1,615 19,118,100 1,069,231,300 2 287 HRTA Hartadinata Abadi Tbk. 262 268 6 2.29 2,411 30,079,600 8,260,417,000 1 288 HRUM Harum Energy Tbk. 2,940 2,940 0 0.00 2,360 7,636,200 22,728,893,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 18,300 915,000 2 290 IBFN Intan Baruprana Finance Tbk. 280 262 -18 -6.43 63 155,700 41,124,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,450 7,450 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,825 0 0.00 5,389 7,997,300 78,692,835,000 1 293 ICON Island Concepts Indonesia Tbk. 121 113 -8 -6.61 38 158,600 17,921,800 2 294 IDPR Indonesia Pondasi Raya Tbk. 234 222 -12 -5.13 63 190,400 43,187,000 1 295 IFII Indonesia Fibreboard Industry Tbk. 150 153 3 2.00 107 231,700 34,808,200 1 296 IFSH Ifishdeco Tbk. 372 380 8 2.15 7 3,900 1,479,000 2 297 IGAR Champion Pacific Indonesia Tbk. 348 348 0 0.00 29 55,000 19,046,400 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 7 23,800 1,190,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 169 164 -5 -2.96 1,438 13,399,500 2,254,730,400 2 301 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 19 56,900 12,603,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,240 1,265 25 2.02 6,918 54,012,600 69,480,664,500 1 303 IMJS Indomobil Multi Jasa Tbk. 420 414 -6 -1.43 2,017 20,766,000 8,791,526,000 1 304 IMPC Impack Pratama Industri Tbk. 1,350 1,325 -25 -1.85 142 2,490,400 3,312,884,000 2 305 INAF Indofarma Tbk. 4,090 4,330 240 5.87 6,804 15,620,700 66,350,424,000 1 306 INAI Indal Aluminium Industry Tbk. 340 336 -4 -1.18 9 51,000 17,304,200 2 307 INCF Indo Komoditi Korpora Tbk. 81 77 -4 -4.94 514 6,060,000 480,641,300 2 308 INCI Intanwijaya Internasional Tbk 810 810 0 0.00 43 83,500 67,277,000 1 309 INCO Vale Indonesia Tbk. 5,225 5,275 50 0.96 5,313 22,682,200 120,746,045,000 1 310 INDF Indofood Sukses Makmur Tbk. 6,925 7,025 100 1.44 6,299 14,940,000 104,024,807,500 1 311 INDO Royalindo Investa Wijaya Tbk. 122 120 -2 -1.64 80 634,800 76,437,100 2 312 INDR Indo-Rama Synthetics Tbk. 3,000 2,930 -70 -2.33 23 6,300 18,726,000 1 313 INDS Indospring Tbk. 1,950 1,930 -20 -1.03 14 3,200 6,196,000 1 314 INDX Tanah Laut Tbk 56 54 -2 -3.57 29 87,900 4,781,000 2 315 INDY Indika Energy Tbk. 1,850 1,965 115 6.22 8,751 53,434,800 104,215,844,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,700 10,775 75 0.70 5,900 9,187,800 99,442,020,000 1 317 INOV Inocycle Technology Group Tbk. 170 170 0 0.00 43 288,100 49,709,700 2 318 INPC Bank Artha Graha Internasional Tbk. 69 68 -1 -1.45 102 1,011,200 67,918,700 1 319 INPP Indonesian Paradise Property Tbk. 715 720 5 0.70 2 400 287,500 2 320 INPS Indah Prakasa Sentosa Tbk. 2,600 3,250 650 25.00 116 156,500 452,288,000 2 321 INRU Toba Pulp Lestari Tbk. 905 900 -5 -0.55 1 100 90,000 2 322 INTA Intraco Penta Tbk. 210 202 -8 -3.81 18 23,900 4,852,600 2 323 INTD Inter Delta Tbk 111 113 2 1.80 13 64,600 6,995,000 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,525 100 0.69 4,598 4,758,600 69,045,625,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 432 480 48 11.11 3,666 28,253,100 13,193,516,200 2 326 IPCM Jasa Armada Indonesia Tbk. 312 318 6 1.92 200 881,000 281,588,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 91 92 1 1.10 261 2,152,800 198,103,400 1 328 IPTV MNC Vision Networks Tbk. 296 296 0 0.00 768 12,986,300 3,835,436,200 1 329 IRRA Itama Ranoraya Tbk. 1,330 1,425 95 7.14 14,987 75,256,100 103,540,280,000 2 330 ISAT Indosat Tbk. 2,670 3,330 660 24.72 20,953 106,774,100 325,316,316,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 174 178 4 2.30 5,077 97,436,300 17,892,601,700 1 332 ITIC Indonesian Tobacco Tbk. 820 765 -55 -6.71 7,086 38,337,800 29,654,031,500 2 333 ITMA Sumber Energi Andalan Tbk. 525 515 -10 -1.90 133 4,064,100 2,092,858,000 2 334 ITMG Indo Tambangraya Megah Tbk. 14,675 15,400 725 4.94 8,877 10,132,600 154,188,612,500 1 335 JAST Jasnita Telekomindo Tbk. 144 144 0 0.00 1,568 17,421,900 2,515,670,800 2 336 JAWA Jaya Agra Wattie Tbk. 85 90 5 5.88 43 153,400 13,518,400 1 337 JAYA Armada Berjaya Trans Tbk. 153 154 1 0.65 1,282 12,830,500 2,006,290,100 2 338 JECC Jembo Cable Company Tbk. 6,250 6,250 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. 440 440 0 0.00 5 4,700 2,068,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 -2 -0.59 3 100,200 33,667,200 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. 244 228 -16 -6.56 60 98,500 22,518,600 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,420 1,545 125 8.80 6,484 46,566,800 69,185,953,500 1 345 JRPT Jaya Real Property Tbk. 570 580 10 1.75 589 3,021,700 1,721,631,500 1 346 JSKY Sky Energy Indonesia Tbk. 236 234 -2 -0.85 3,749 55,721,400 12,819,448,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,480 4,560 80 1.79 3,247 8,967,900 40,764,996,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 0 0.00 2 1,400 1,190,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 955 950 -5 -0.52 36 173,600 165,574,500 2 350 KAEF Kimia Farma Tbk. 4,170 4,470 300 7.19 22,664 64,186,400 280,408,117,000 1 351 KARW ICTSI Jasa Prima Tbk. 76 76 0 0.00 162 2,343,900 182,000,000 2 352 KAYU Darmi Bersaudara Tbk. 82 84 2 2.44 805 14,402,600 1,243,951,600 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 24,659 1,431,602,900 71,885,429,700 2 354 KBLI KMI Wire & Cable Tbk. 410 434 24 5.85 1,319 11,872,900 5,049,089,600 1 355 KBLM Kabelindo Murni Tbk. 232 238 6 2.59 499 3,120,500 745,506,600 2 356 KBLV First Media Tbk. 450 440 -10 -2.22 4 400 176,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 850 850 0 0.00 8 21,100 17,935,000 2 359 KEEN Kencana Energi Lestari Tbk. 300 302 2 0.67 195 2,427,700 724,679,200 1 360 KEJU Mulia Boga Raya Tbk. 1,310 1,280 -30 -2.29 316 1,540,600 1,979,598,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 68 663,100 33,255,300 2 362 KICI Kedaung Indah Can Tbk 232 220 -12 -5.17 2 10,100 2,342,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 216 216 0 0.00 2,042 29,285,900 6,393,563,000 1 364 KINO Kino Indonesia Tbk. 2,850 2,870 20 0.70 106 86,100 249,181,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 152 143 -9 -5.92 3 2,200 333,500 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,175 1,180 5 0.43 34 41,800 47,094,500 2 367 KKGI Resource Alam Indonesia Tbk. 302 302 0 0.00 65 124,600 37,575,000 1 368 KLBF Kalbe Farma Tbk. 1,465 1,485 20 1.37 4,666 25,148,000 37,103,579,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 496 462 -34 -6.85 48 152,000 71,961,100 2 370 KMTR Kirana Megatara Tbk. 352 348 -4 -1.14 43 234,700 79,854,400 2 371 KOBX Kobexindo Tractors Tbk. 110 111 1 0.91 99 659,000 73,657,500 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 30 2,010,200 200,994,500 2 373 KONI Perdana Bangun Pusaka Tbk 500 500 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 480 452 -28 -5.83 6 3,600 1,626,000 2 375 KOTA DMS Propertindo Tbk. 160 163 3 1.88 165 2,720,800 446,357,000 1 376 KPAL Steadfast Marine Tbk. 51 51 0 0.00 68 939,300 47,025,300 1 377 KPAS Cottonindo Ariesta Tbk. 81 77 -4 -4.94 790 11,744,800 933,083,300 2 378 KPIG MNC Land Tbk. 104 103 -1 -0.96 141 1,603,000 165,242,500 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 456 450 -6 -1.32 6,298 93,174,800 42,652,457,200 1 381 KREN Kresna Graha Investama Tbk. 91 90 -1 -1.10 1,159 22,047,100 2,016,784,500 1 382 LAND Trimitra Propertindo Tbk. 190 186 -4 -2.11 49 233,900 45,134,600 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. 364 370 6 1.65 3 3,000 1,110,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 245 3,882,300 194,115,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,920 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,680 2,730 50 1.87 1,206 4,022,300 10,900,181,000 1 389 LION Lion Metal Works Tbk. 396 382 -14 -3.54 13 26,600 10,245,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 27 170,300 8,515,000 2 391 LMPI Langgeng Makmur Industri Tbk. 88 83 -5 -5.68 12 69,800 5,767,800 2 392 LMSH Lionmesh Prima Tbk. 370 400 30 8.11 21 47,700 19,391,200 2 393 LPCK Lippo Cikarang Tbk 1,525 1,530 5 0.33 1,313 3,377,100 5,187,509,000 1 394 LPGI Lippo General Insurance Tbk. 3,410 3,400 -10 -0.29 6 4,800 16,325,000 1 395 LPIN Multi Prima Sejahtera Tbk 238 240 2 0.84 47 173,600 41,699,800 2 396 LPKR Lippo Karawaci Tbk. 232 230 -2 -0.86 5,142 115,461,800 26,782,653,200 1 397 LPLI Star Pacific Tbk 90 90 0 0.00 39 90,600 8,055,100 2 398 LPPF Matahari Department Store Tbk. 1,400 1,415 15 1.07 4,167 24,718,100 34,717,562,000 1 399 LPPS Lenox Pasifik Investama Tbk. 83 83 0 0.00 61 1,269,500 108,759,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 200 200 0 0.00 24 66,200 13,554,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,245 30 2.47 2,442 31,612,000 39,132,962,000 1 402 LTLS Lautan Luas Tbk. 492 494 2 0.41 88 373,400 184,666,400 1 403 LUCK Sentral Mitra Informatika Tbk. 191 189 -2 -1.05 319 2,207,100 419,208,300 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 2,100 105,000 2 406 MAIN Malindo Feedmill Tbk. 710 785 75 10.56 3,444 25,801,200 19,659,921,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 51 1,676,800 83,840,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,960 2,840 -120 -4.05 627 642,600 1,868,186,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,380 0 0.00 20 11,300 15,494,000 2 411 MAPI Mitra Adiperkasa Tbk. 895 895 0 0.00 6,927 36,339,700 32,082,355,500 1 412 MARI Mahaka Radio Integra Tbk. 59 55 -4 -6.78 454 14,763,700 821,390,300 2 413 MARK Mark Dynamics Indonesia Tbk. 850 840 -10 -1.18 358 1,831,900 1,558,195,000 1 414 MASA Multistrada Arah Sarana Tbk. 1,060 1,080 20 1.89 191 524,200 638,895,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,700 8,800 100 1.15 8 3,000 26,560,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,880 2,910 30 1.04 234 261,300 758,080,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 422 444 22 5.21 875 5,807,400 2,564,797,600 1 418 MBTO Martina Berto Tbk. 100 98 -2 -2.00 40 38,300 3,736,600 1 419 MCAS M Cash Integrasi Tbk. 2,760 2,750 -10 -0.36 131 433,100 1,193,648,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 135 133 -2 -1.48 451 11,478,700 1,543,542,700 1 421 MDIA Intermedia Capital Tbk. 64 61 -3 -4.69 163 1,190,700 74,339,800 1 422 MDKA Merdeka Copper Gold Tbk. 1,935 1,945 10 0.52 4,981 32,243,000 62,805,981,000 2 423 MDKI Emdeki Utama Tbk. 179 188 9 5.03 270 3,890,000 712,907,500 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 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 630 635 5 0.79 8,002 125,619,800 79,679,273,000 1 427 MEGA Bank Mega Tbk. 7,200 7,200 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,250 3,240 -10 -0.31 52 15,100 48,932,000 2 429 META Nusantara Infrastructure Tbk. 162 163 1 0.62 447 7,510,000 1,258,101,000 1 430 MFIN Mandala Multifinance Tbk. 1,050 1,050 0 0.00 5 10,400 10,919,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 915 920 5 0.55 678 663,300 624,625,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 770 770 0 0.00 255 2,180,500 1,681,804,000 1 434 MICE Multi Indocitra Tbk. 290 292 2 0.69 34 47,900 13,903,400 2 435 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,730 2,770 40 1.47 2,809 25,454,600 70,464,041,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 8,800 440,000 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 8 1,800 90,000 2 441 MKPI Metropolitan Kentjana Tbk. 27,000 27,900 900 3.33 1 100 2,790,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,675 9,675 0 0.00 178 114,600 1,086,025,000 1 443 MLIA Mulia Industrindo Tbk 498 520 22 4.42 387 7,374,100 3,721,032,200 2 444 MLPL Multipolar Tbk. 74 74 0 0.00 928 21,605,200 1,630,797,500 1 445 MLPT Multipolar Technology Tbk. 725 730 5 0.69 86 60,600 44,230,500 1 446 MMLP Mega Manunggal Property Tbk. 300 304 4 1.33 370 9,653,900 2,891,063,000 2 447 MNCN Media Nusantara Citra Tbk. 1,045 1,060 15 1.44 4,384 40,669,100 42,873,693,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 3 1,400 1,190,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 464 466 2 0.43 1,785 17,778,000 8,239,877,000 1 450 MPOW Megapower Makmur Tbk. 77 73 -4 -5.19 51 321,600 23,726,100 2 451 MPPA Matahari Putra Prima Tbk. 108 121 13 12.04 3,612 82,903,400 9,805,753,500 1 452 MPRO Maha Properti Indonesia Tbk. 1,735 1,615 -120 -6.92 5 900 1,453,500 2 453 MRAT Mustika Ratu Tbk. 152 150 -2 -1.32 80 294,100 43,576,600 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,510 4,700 190 4.21 1 100 470,000 2 455 MSIN MNC Studios International Tbk. 300 294 -6 -2.00 309 1,625,700 473,670,200 2 456 MSKY MNC Sky Vision Tbk. 685 660 -25 -3.65 22 88,900 58,728,500 1 457 MTDL Metrodata Electronics Tbk. 1,580 1,660 80 5.06 7,458 39,536,300 68,554,728,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 5,600 280,000 2 459 MTLA Metropolitan Land Tbk. 426 428 2 0.47 18 54,900 23,414,200 1 460 MTPS Meta Epsi Tbk. 332 316 -16 -4.82 645 4,223,900 1,394,483,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 208 218 10 4.81 13 4,200 847,200 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 61 -1 -1.61 14 75,700 4,617,800 2 464 MYOH Samindo Resources Tbk. 1,255 1,255 0 0.00 42 98,100 123,116,000 1 465 MYOR Mayora Indah Tbk. 2,550 2,680 130 5.10 3,700 6,027,100 15,852,575,000 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. 54 51 -3 -5.56 7 70,400 3,592,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 600 600 0 0.00 4,415 234,954,100 142,699,001,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 142 -1 -0.70 97 1,144,100 162,736,200 2 472 NFCX NFC Indonesia Tbk. 1,550 1,600 50 3.23 56 804,200 1,293,527,500 2 473 NICK Charnic Capital Tbk. 320 304 -16 -5.00 8 30,800 9,299,800 2 474 NIKL Pelat Timah Nusantara Tbk. 1,630 1,690 60 3.68 2,613 7,751,600 13,107,101,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 160 164 4 2.50 3 500 81,800 2 477 NISP Bank OCBC NISP Tbk. 880 865 -15 -1.70 155 539,100 471,171,000 1 478 NOBU Bank Nationalnobu Tbk. 810 810 0 0.00 12 2,800 2,193,000 1 479 NRCA Nusa Raya Cipta Tbk. 366 366 0 0.00 124 1,509,300 552,479,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 158 155 -3 -1.90 18 25,900 4,035,800 1 482 OASA Protech Mitra Perkasa Tbk. 376 376 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. 116 117 1 0.86 718 11,410,100 1,357,211,100 2 485 OMRE Indonesia Prima Property Tbk 328 330 2 0.61 4 1,900 627,000 2 486 OPMS Optima Prima Metal Sinergi Tbk. 160 157 -3 -1.88 341 2,675,800 416,195,100 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 13 67,800 3,390,000 1 488 PALM Provident Agro Tbk. 328 326 -2 -0.61 215 453,000 148,224,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 117 113 -4 -3.42 6,591 109,317,700 13,017,767,000 1 490 PANI Pratama Abadi Nusa Industri Tbk. 110 116 6 5.45 15 23,800 2,802,400 2 491 PANR Panorama Sentrawisata Tbk. 173 174 1 0.58 155 1,574,500 271,395,700 1 492 PANS Panin Sekuritas Tbk. 1,025 1,020 -5 -0.49 117 328,300 335,724,000 1 493 PBID Panca Budi Idaman Tbk. 1,200 1,195 -5 -0.42 511 463,200 557,116,000 1 494 PBRX Pan Brothers Tbk. 258 258 0 0.00 1,435 25,588,900 6,656,997,600 1 495 PBSA Paramita Bangun Sarana Tbk. 650 650 0 0.00 4 600 373,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 700 655 -45 -6.43 133 237,100 155,622,500 2 497 PDES Destinasi Tirta Nusantara Tbk 400 390 -10 -2.50 10 13,900 5,547,600 2 498 PEGE Panca Global Kapital Tbk. 116 118 2 1.72 6 8,700 1,022,400 2 499 PEHA Phapros Tbk. 1,820 1,850 30 1.65 1,492 3,378,600 6,194,667,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,655 1,715 60 3.63 30,582 297,419,500 505,773,835,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 52 57 5 9.62 42 161,400 9,107,300 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 197 191 -6 -3.05 3 600 114,500 2 503 PGUN Pradiksi Gunatama Tbk. 244 232 -12 -4.92 7 4,600 1,068,400 1 504 PICO Pelangi Indah Canindo Tbk 146 146 0 0.00 231 1,289,000 191,330,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 615 625 10 1.63 125 1,036,000 647,236,500 1 506 PKPK Perdana Karya Perkasa Tbk 54 55 1 1.85 145 1,465,800 80,582,200 2 507 PLAN Planet Properindo Jaya Tbk. 117 117 0 0.00 221 1,315,300 148,426,900 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,460 2,460 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 112 120 8 7.14 13 24,100 2,683,100 2 511 PNBN Bank Pan Indonesia Tbk 1,095 1,105 10 0.91 599 7,544,400 8,266,608,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 82 81 -1 -1.22 3,087 101,523,700 8,231,686,700 1 513 PNGO Pinago Utama Tbk. 575 580 5 0.87 13 7,700 4,472,000 2 514 PNIN Paninvest Tbk. 830 835 5 0.60 235 1,521,400 1,275,461,000 1 515 PNLF Panin Financial Tbk. 242 244 2 0.83 1,438 30,522,600 7,444,414,400 1 516 PNSE Pudjiadi & Sons Tbk. 1,100 1,100 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 246 246 0 0.00 0 0 0 2 518 POLI Pollux Investasi Internasional Tbk. 850 840 -10 -1.18 21 16,000 13,509,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,750 5,350 -400 -6.96 690 273,700 1,594,940,000 1 520 POLU Golden Flower Tbk. 795 795 0 0.00 20 41,900 33,303,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 21 212,600 10,630,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 464 458 -6 -1.29 8 12,700 5,566,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 700 690 -10 -1.43 1,759 16,310,400 11,368,607,500 2 526 PPGL Prima Globalindo Logistik Tbk. 170 169 -1 -0.59 336 2,277,100 387,246,300 3 527 PPRE PP Presisi Tbk. 258 258 0 0.00 1,195 15,557,100 4,043,905,600 1 528 PPRO PP Properti Tbk. 115 116 1 0.87 10,007 461,277,500 53,908,967,700 1 529 PRAS Prima Alloy Steel Universal Tbk. 126 120 -6 -4.76 5 1,100 133,200 1 530 PRDA Prodia Widyahusada Tbk. 3,640 3,640 0 0.00 68 340,000 1,237,668,000 1 531 PRIM Royal Prima Tbk. 240 240 0 0.00 71 216,300 51,973,600 2 532 PSAB J Resources Asia Pasifik Tbk. 220 224 4 1.82 1,625 36,079,500 8,173,914,600 2 533 PSDN Prasidha Aneka Niaga Tbk 126 130 4 3.17 14 133,100 17,221,200 2 534 PSGO Palma Serasih Tbk. 103 105 2 1.94 18 13,100 1,389,500 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 300 15,000 2 536 PSSI Pelita Samudera Shipping Tbk. 171 178 7 4.09 448 3,635,500 642,409,200 1 537 PTBA Bukit Asam Tbk. 2,810 3,050 240 8.54 25,210 106,224,600 315,368,125,000 1 538 PTDU Djasa Ubersakti Tbk. 244 304 60 24.59 993 2,376,300 722,395,200 2 539 PTIS Indo Straits Tbk. 160 160 0 0.00 0 0 0 1 540 PTPP PP (Persero) Tbk. 1,565 1,610 45 2.88 4,977 37,618,300 60,213,745,500 1 541 PTPW Pratama Widya Tbk. 1,165 1,175 10 0.86 464 2,008,600 2,394,272,000 2 542 PTRO Petrosea Tbk. 2,120 2,130 10 0.47 673 1,387,700 2,964,893,000 1 543 PTSN Sat Nusapersada Tbk 232 234 2 0.86 329 2,669,000 624,476,400 1 544 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,980 0 0.00 0 0 0 2 545 PUDP Pudjiadi Prestige Tbk. 232 232 0 0.00 0 0 0 1 546 PURA Putra Rajawali Kencana Tbk. 128 134 6 4.69 12,572 737,114,100 94,836,861,100 2 547 PURE Trinitan Metals and Minerals Tbk. 248 244 -4 -1.61 720 5,837,900 1,433,108,200 1 548 PURI Puri Global Sukses Tbk. 288 288 0 0.00 15 299,300 86,398,800 2 549 PWON Pakuwon Jati Tbk. 550 535 -15 -2.73 8,012 88,983,500 47,843,651,500 1 550 PYFA Pyridam Farma Tbk 1,060 1,075 15 1.42 3,450 9,300,400 10,068,905,500 2 551 PZZA Sarimelati Kencana Tbk. 820 840 20 2.44 405 995,400 834,703,500 1 552 RAJA Rukun Raharja Tbk. 214 228 14 6.54 4,722 76,181,600 17,185,214,400 1 553 RALS Ramayana Lestari Sentosa Tbk. 760 775 15 1.97 3,026 17,348,700 13,341,947,000 1 554 RANC Supra Boga Lestari Tbk. 450 500 50 11.11 1,290 12,996,200 6,404,922,300 1 555 RBMS Ristia Bintang Mahkotasejati Tbk. 52 51 -1 -1.92 50 370,000 18,654,700 1 556 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 31 73,000 386,900,000 1 557 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 107 1,164,700 58,235,000 2 558 RELI Reliance Sekuritas Indonesia Tbk. 344 320 -24 -6.98 12 10,100 3,236,000 1 559 RICY Ricky Putra Globalindo Tbk 100 101 1 1.00 37 104,900 10,552,400 1 560 RIGS Rig Tenders Indonesia Tbk. 278 290 12 4.32 338 1,762,200 513,608,000 2 561 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 562 RISE Jaya Sukses Makmur Sentosa Tbk. 428 422 -6 -1.40 80 258,700 109,176,800 2 563 RMBA Bentoel Internasional Investama Tbk. 364 380 16 4.40 220 1,408,600 560,827,200 1 564 ROCK Rockfields Properti Indonesia Tbk. 815 820 5 0.61 23 22,500 18,382,000 2 565 RODA Pikko Land Development Tbk. 59 60 1 1.69 63 289,700 17,025,000 2 566 RONY Aesler Grup Internasional Tbk. 218 216 -2 -0.92 25 40,200 8,725,200 2 567 ROTI Nippon Indosari Corpindo Tbk. 1,355 1,365 10 0.74 249 1,354,200 1,841,244,000 1 568 RUIS Radiant Utama Interinsco Tbk. 318 316 -2 -0.63 28 25,600 8,012,000 2 569 SAFE Steady Safe Tbk 180 186 6 3.33 112 221,800 40,921,600 2 570 SAME Sarana Meditama Metropolitan Tbk. 310 298 -12 -3.87 5,617 117,979,400 35,390,227,800 2 571 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 2 0.51 2 600 238,600 1 572 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 4 4,600 10,074,000 2 573 SATU Kota Satu Properti Tbk. 50 50 0 0.00 4 10,400 520,000 2 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 98 98 0 0.00 3,273 27,283,100 2,624,021,900 2 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 0 0.00 0 0 0 1 576 SCMA Surya Citra Media Tbk. 1,780 1,875 95 5.34 5,134 12,222,500 22,656,807,500 1 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 252 250 -2 -0.79 18 239,200 60,142,200 1 578 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 579 SDMU Sidomulyo Selaras Tbk. 79 74 -5 -6.33 197 2,976,000 220,235,100 2 580 SDPC Millennium Pharmacon International Tbk. 113 111 -2 -1.77 68 149,300 16,541,300 1 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 770 -15 -1.91 10 5,600 4,312,000 1 582 SFAN Surya Fajar Capital Tbk. 1,150 1,155 5 0.43 165 854,300 985,436,000 2 583 SGER Sumber Global Energy Tbk. 605 605 0 0.00 456 1,698,200 1,028,472,500 2 584 SGRO Sampoerna Agro Tbk. 1,730 1,745 15 0.87 149 366,100 637,636,000 1 585 SHID Hotel Sahid Jaya International Tbk. 2,500 2,450 -50 -2.00 5 3,200 7,800,000 2 586 SHIP Sillo Maritime Perdana Tbk. 610 645 35 5.74 628 2,427,900 1,528,081,500 2 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 780 -5 -0.64 8,896 23,251,400 18,225,481,500 1 588 SILO Siloam International Hospitals Tbk. 5,650 5,775 125 2.21 262 185,600 1,073,637,500 1 589 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 590 SIMP Salim Ivomas Pratama Tbk. 396 396 0 0.00 1,022 13,886,800 5,465,581,200 1 591 SINI Singaraja Putra Tbk. 340 346 6 1.76 11 12,900 4,389,000 2 592 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,215 -35 -2.80 36 60,600 73,683,000 2 593 SKBM Sekar Bumi Tbk. 330 330 0 0.00 5 3,400 1,122,000 2 594 SKLT Sekar Laut Tbk. 1,635 1,675 40 2.45 7 1,800 2,969,500 2 595 SKRN Superkrane Mitra Utama Tbk. 650 710 60 9.23 29 261,900 176,756,000 2 596 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 597 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,870 10 0.21 35 80,100 390,593,000 2 598 SMAR Smart Tbk. 3,700 3,700 0 0.00 85 32,700 116,568,000 2 599 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,225 -5 -0.41 5,965 38,269,500 47,448,916,000 1 600 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,375 5 0.36 106 247,100 341,640,000 1 601 SMDM Suryamas Dutamakmur Tbk. 106 105 -1 -0.94 11 44,500 4,458,800 2 602 SMDR Samudera Indonesia Tbk. 334 316 -18 -5.39 3,070 25,988,500 8,361,492,200 1 603 SMGR Semen Indonesia (Persero) Tbk. 11,475 12,000 525 4.58 5,536 9,498,000 113,366,052,500 1 604 SMKL Satyamitra Kemas Lestari Tbk. 195 193 -2 -1.03 208 858,500 166,718,300 1 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 0 0.00 10 11,300 135,497,500 1 606 SMMT Golden Eagle Energy Tbk. 126 130 4 3.17 611 5,002,000 666,161,200 2 607 SMRA Summarecon Agung Tbk. 810 795 -15 -1.85 5,804 74,500,800 59,453,244,000 1 608 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 609 SMSM Selamat Sempurna Tbk. 1,335 1,330 -5 -0.37 915 1,690,000 2,255,901,000 1 610 SOCI Soechi Lines Tbk. 232 226 -6 -2.59 8,440 216,111,000 50,470,300,600 1 611 SOFA Boston Furniture Industries Tbk. 103 103 0 0.00 16 22,100 2,262,900 3 612 SOHO Soho Global Health Tbk. 4,910 5,050 140 2.85 46 11,900 58,791,500 1 613 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 614 SOSS Shield On Service Tbk. 378 378 0 0.00 7 1,800 682,200 2 615 SOTS Satria Mega Kencana Tbk. 197 184 -13 -6.60 4 700 132,600 2 616 SPMA Suparma Tbk. 316 326 10 3.16 13 4,600 1,471,600 1 617 SPTO Surya Pertiwi Tbk. 555 550 -5 -0.90 237 2,124,400 1,170,606,500 2 618 SQMI Wilton Makmur Indonesia Tbk. 360 350 -10 -2.78 702 16,538,200 5,838,912,600 2 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 193 13 7.22 59 242,800 46,435,400 1 620 SRIL Sri Rejeki Isman Tbk. 240 242 2 0.83 1,777 23,580,000 5,749,838,200 1 621 SRSN Indo Acidatama Tbk 59 60 1 1.69 140 4,983,400 295,171,300 1 622 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,420 70 2.09 490 1,507,800 5,055,390,000 2 623 SSIA Surya Semesta Internusa Tbk. 545 545 0 0.00 2,142 22,821,200 12,518,469,000 1 624 SSMS Sawit Sumbermas Sarana Tbk. 895 870 -25 -2.79 2,000 15,403,500 13,616,967,500 1 625 SSTM Sunson Textile Manufacture Tbk 585 570 -15 -2.56 11 24,800 14,335,500 2 626 STAR Buana Artha Anugerah Tbk. 100 100 0 0.00 159 606,000 58,424,400 1 627 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 0 0 0 2 628 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 629 SULI SLJ Global Tbk. 50 50 0 0.00 1 100 5,000 1 630 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 631 SURE Super Energy Tbk. 2,740 2,730 -10 -0.36 36 562,900 1,531,302,000 2 632 SWAT Sriwahana Adityakarta Tbk. 114 114 0 0.00 61 148,300 16,858,000 2 633 TALF Tunas Alfin Tbk. 274 270 -4 -1.46 7 36,400 9,557,400 2 634 TAMA Lancartama Sejati Tbk. 134 134 0 0.00 843 5,590,900 752,782,700 2 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 38 759,800 37,990,000 2 636 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 8 26,000 1,300,000 1 637 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 700 35,000 1 638 TBIG Tower Bersama Infrastructure Tbk. 1,540 1,510 -30 -1.95 1,946 22,676,400 34,565,483,000 1 639 TBLA Tunas Baru Lampung Tbk. 805 810 5 0.62 682 4,017,200 3,259,314,500 1 640 TBMS Tembaga Mulia Semanan Tbk. 850 860 10 1.18 77 343,800 293,028,000 2 641 TCID Mandom Indonesia Tbk. 6,450 6,600 150 2.33 27 10,600 70,615,000 1 642 TCPI Transcoal Pacific Tbk. 7,400 7,050 -350 -4.73 4,938 6,939,500 47,888,115,000 2 643 TDPM Tridomain Performance Materials Tbk. 155 156 1 0.65 932 17,171,600 2,724,940,100 1 644 TEBE Dana Brata Luhur Tbk. 535 525 -10 -1.87 3 1,800 945,000 2 645 TECH Indosterling Technomedia Tbk. 310 370 60 19.35 1,786 6,223,100 2,110,795,000 2 646 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 647 TFAS Telefast Indonesia Tbk. 154 170 16 10.39 35 111,400 18,656,400 2 648 TFCO Tifico Fiber Indonesia Tbk. 486 486 0 0.00 0 0 0 2 649 TGKA Tigaraksa Satria Tbk. 7,300 7,700 400 5.48 11 1,100 8,195,000 2 650 TGRA Terregra Asia Energy Tbk. 140 141 1 0.71 1,767 26,595,700 3,738,154,600 1 651 TIFA KDB Tifa Finance Tbk. 440 442 2 0.45 27 225,300 99,861,000 2 652 TINS Timah Tbk. 1,305 1,315 10 0.77 5,493 64,034,400 84,920,852,500 1 653 TIRA Tira Austenite Tbk 258 256 -2 -0.78 22 3,600 919,000 2 654 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 25 176,400 8,911,900 1 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,025 10,700 675 6.73 9,375 14,959,400 157,380,347,500 1 656 TLKM Telkom Indonesia (Persero) Tbk. 3,280 3,320 40 1.22 33,954 281,474,900 929,889,019,000 1 657 TMAS Temas Tbk. 136 133 -3 -2.21 373 3,244,200 438,045,500 1 658 TMPO Tempo Intimedia Tbk. 140 153 13 9.29 39 186,600 28,188,400 2 659 TNCA Trimuda Nuansa Citra Tbk. 334 388 54 16.17 1,615 22,191,200 8,586,942,800 2 660 TOBA TBS Energi Utama Tbk. 545 525 -20 -3.67 177 930,100 485,364,500 1 661 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 23 301,500 15,075,000 1 662 TOTL Total Bangun Persada Tbk. 372 374 2 0.54 591 6,651,500 2,495,621,200 1 663 TOTO Surya Toto Indonesia Tbk. 250 254 4 1.60 79 440,200 111,618,400 2 664 TOWR Sarana Menara Nusantara Tbk. 1,015 995 -20 -1.97 16,761 150,034,600 150,439,493,500 1 665 TOYS Sunindo Adipersada Tbk. 780 765 -15 -1.92 381 2,605,900 1,994,930,000 2 666 TPIA Chandra Asri Petrochemical Tbk. 9,975 9,750 -225 -2.26 1,396 3,431,900 33,732,197,500 2 667 TPMA Trans Power Marine Tbk. 330 336 6 1.82 6 1,600 533,600 2 668 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 669 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 670 TRIM Trimegah Sekuritas Indonesia Tbk. 100 99 -1 -1.00 59 1,457,700 143,329,600 1 671 TRIN Perintis Triniti Properti Tbk. 220 220 0 0.00 915 4,584,000 1,013,837,400 2 672 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 673 TRIS Trisula International Tbk. 204 204 0 0.00 3 10,700 2,182,800 2 674 TRJA Transkon Jaya Tbk. 158 160 2 1.27 63 309,900 49,119,200 2 675 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 676 TRUK Guna Timur Raya Tbk. 170 174 4 2.35 387 3,483,900 603,855,000 2 677 TRUS Trust Finance Indonesia Tbk 340 348 8 2.35 12 12,200 4,255,000 2 678 TSPC Tempo Scan Pacific Tbk. 1,430 1,425 -5 -0.35 807 1,820,900 2,628,855,500 1 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,050 -20 -0.97 74 176,500 355,271,500 2 680 TURI Tunas Ridean Tbk. 1,340 1,340 0 0.00 0 0 0 1 681 UANG Pakuan Tbk. 232 226 -6 -2.59 24 106,500 24,071,000 2 682 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 5 0.33 140 83,800 128,131,500 1 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 5 0.31 813 1,216,300 1,990,996,000 1 684 UNIC Unggul Indah Cahaya Tbk. 4,300 4,300 0 0.00 2 500 2,150,000 1 685 UNIT Nusantara Inti Corpora Tbk 173 177 4 2.31 11 4,600 760,600 2 686 UNSP Bakrie Sumatera Plantations Tbk. 111 111 0 0.00 422 1,654,300 181,053,700 1 687 UNTR United Tractors Tbk. 26,150 27,400 1,250 4.78 6,993 6,419,000 174,494,467,500 1 688 UNVR Unilever Indonesia Tbk. 7,475 7,500 25 0.33 10,054 14,561,300 109,127,247,500 1 689 URBN Urban Jakarta Propertindo Tbk. 1,030 1,050 20 1.94 29 56,500 57,037,000 2 690 VICO Victoria Investama Tbk. 81 83 2 2.47 33 120,800 9,976,200 1 691 VINS Victoria Insurance Tbk. 92 93 1 1.09 48 567,200 52,730,100 2 692 VIVA Visi Media Asia Tbk. 50 50 0 0.00 289 59,534,400 2,978,451,100 1 693 VOKS Voksel Electric Tbk. 216 226 10 4.63 86 5,704,500 1,255,188,400 1 694 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 695 WAPO Wahana Pronatural Tbk. 64 67 3 4.69 21 23,400 1,543,500 2 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 254 6 2.42 3,716 54,451,400 13,815,560,200 1 697 WEHA WEHA Transportasi Indonesia Tbk. 68 76 8 11.76 351 3,000,100 221,833,200 1 698 WICO Wicaksana Overseas International Tbk. 460 458 -2 -0.43 5 2,700 1,165,600 2 699 WIIM Wismilak Inti Makmur Tbk. 585 605 20 3.42 3,533 39,256,200 23,433,610,500 1 700 WIKA Wijaya Karya (Persero) Tbk. 1,785 1,820 35 1.96 6,246 37,683,600 68,482,295,000 1 701 WINS Wintermar Offshore Marine Tbk. 97 98 1 1.03 106 1,610,100 158,407,300 1 702 WOMF Wahana Ottomitra Multiartha Tbk. 250 254 4 1.60 63 234,900 59,934,200 1 703 WOOD Integra Indocabinet Tbk. 590 605 15 2.54 3,980 65,875,200 40,089,828,500 1 704 WOWS Ginting Jaya Energi Tbk. 71 73 2 2.82 1,857 53,671,400 3,935,779,900 2 705 WSBP Waskita Beton Precast Tbk. 232 238 6 2.59 11,658 359,996,600 85,873,140,400 1 706 WSKT Waskita Karya (Persero) Tbk. 1,160 1,200 40 3.45 10,513 136,358,500 163,112,441,000 1 707 WTON Wijaya Karya Beton Tbk. 378 388 10 2.65 3,096 34,909,900 13,478,718,200 1 708 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 115 2,438,600 122,005,800 2 709 YPAS Yanaprima Hastapersada Tbk 408 380 -28 -6.86 10 1,700 652,000 2 710 YULE Yulie Sekuritas Indonesia Tbk. 300 316 16 5.33 17 15,900 4,521,800 2 711 ZBRA Zebra Nusantara Tbk 53 56 3 5.66 43 319,300 18,294,800 2 712 ZINC Kapuas Prima Coal Tbk. 196 206 10 5.10 15,084 797,536,400 162,675,802,100 2 713 ZONE Mega Perintis Tbk. 386 380 -6 -1.55 47 221,000 85,225,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------