STOCK QUOTATION ------------------- DATE : Thursday, 12 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. 10,750 11,100 350 3.26 4,462 6,661,800 73,998,477,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 32 171,900 8,595,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,425 -25 -0.39 1 100 642,500 2 4 ABMM ABM Investama Tbk. 765 790 25 3.27 18 6,800 5,220,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,715 1,720 5 0.29 4,343 9,312,500 15,955,787,500 1 6 ACST Acset Indonusa Tbk. 200 216 16 8.00 14,902 337,261,100 72,072,418,000 1 7 ADES Akasha Wira International Tbk. 1,225 1,185 -40 -3.27 43 70,000 84,008,000 2 8 ADHI Adhi Karya (Persero) Tbk. 685 680 -5 -0.73 4,645 59,863,000 41,532,611,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,775 -25 -0.32 100 64,300 500,542,500 1 10 ADMG Polychem Indonesia Tbk 143 143 0 0.00 68 431,300 61,955,500 1 11 ADRO Adaro Energy Tbk. 1,205 1,175 -30 -2.49 12,823 90,738,000 107,108,629,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 498 -2 -0.40 3 300 149,400 2 13 AGII Aneka Gas Industri Tbk. 775 745 -30 -3.87 138 396,100 297,413,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 392 -4 -1.01 5,174 53,579,000 21,209,346,000 1 15 AGRS Bank IBK Indonesia Tbk. 166 156 -10 -6.02 22 27,000 4,288,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 18 32,900 1,833,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 145 136 -9 -6.21 7 1,400 197,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 216 0 0.00 1,934 44,598,900 9,844,572,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 300 292 -8 -2.67 3 5,400 1,619,200 2 21 AKRA AKR Corporindo Tbk. 2,860 2,820 -40 -1.40 2,261 12,165,300 34,602,981,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 354 354 0 0.00 7 2,700 955,800 2 23 ALDO Alkindo Naratama Tbk. 428 428 0 0.00 2 1,100 470,800 2 24 ALKA Alakasa Industrindo Tbk 310 296 -14 -4.52 20 12,000 3,518,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 228 228 0 0.00 4 600 136,800 2 26 ALTO Tri Banyan Tirta Tbk. 330 324 -6 -1.82 8 4,900 1,541,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 210 208 -2 -0.95 18 30,000 6,218,400 2 28 AMAN Makmur Berkah Amanda Tbk. 278 282 4 1.44 50 435,700 121,734,800 1 29 AMAR Bank Amar Indonesia Tbk. 330 310 -20 -6.06 59 73,700 23,345,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,470 2,500 30 1.21 2 4,000 10,000,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 280 4 1.45 6 1,600 436,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,420 -30 -1.22 103 217,700 533,109,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 710 -20 -2.74 193 317,300 229,176,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 37 78,200 3,910,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 740 760 20 2.70 49 68,100 50,791,500 1 36 ANTM Aneka Tambang Tbk. 1,195 1,170 -25 -2.09 18,049 200,055,900 236,359,016,000 1 37 APEX Apexindo Pratama Duta Tbk. 167 160 -7 -4.19 16 5,300 848,700 2 38 APIC Pacific Strategic Financial Tbk. 910 900 -10 -1.10 1,780 10,273,900 9,248,748,500 2 39 APII Arita Prima Indonesia Tbk. 149 150 1 0.67 3 21,200 3,180,000 2 40 APLI Asiaplast Industries Tbk. 125 117 -8 -6.40 30 9,000 1,070,700 1 41 APLN Agung Podomoro Land Tbk. 116 113 -3 -2.59 1,615 50,483,800 5,808,521,400 1 42 ARGO Argo Pantes Tbk 2,030 1,910 -120 -5.91 25 22,900 46,919,500 2 43 ARII Atlas Resources Tbk. 540 530 -10 -1.85 24 19,400 10,118,500 2 44 ARKA Arkha Jayanti Persada Tbk. 74 73 -1 -1.35 1,132 6,384,400 469,009,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 535 525 -10 -1.87 281 2,310,800 1,221,398,000 1 47 ARTA Arthavest Tbk 308 306 -2 -0.65 11 6,400 1,913,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 50,300 2,515,000 1 49 ARTO Bank Jago Tbk. 2,900 2,910 10 0.34 35 188,300 550,974,000 2 50 ASBI Asuransi Bintang Tbk. 310 306 -4 -1.29 6 1,300 403,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 1 500 450,000 1 52 ASGR Astra Graphia Tbk. 695 690 -5 -0.72 183 741,800 509,662,000 1 53 ASII Astra International Tbk. 6,000 6,000 0 0.00 12,541 67,819,100 405,085,957,500 1 54 ASJT Asuransi Jasa Tania Tbk. 117 116 -1 -0.85 3 300 34,900 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,060 -5 -0.47 19 15,300 16,258,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 91 -1 -1.09 354 7,054,000 657,152,900 2 57 ASRI Alam Sutera Realty Tbk. 164 161 -3 -1.83 4,385 105,047,300 17,022,899,400 1 58 ASRM Asuransi Ramayana Tbk. 1,780 1,780 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 515 515 0 0.00 562 7,259,300 3,759,726,000 1 60 ATIC Anabatic Technologies Tbk. 630 590 -40 -6.35 5 1,800 1,071,000 1 61 AUTO Astra Otoparts Tbk. 915 900 -15 -1.64 201 564,200 511,011,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4 1,500 75,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 19 47,800 2,390,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 4 18,600 7,365,600 2 65 BAJA Saranacentral Bajatama Tbk. 107 109 2 1.87 1,752 19,122,600 2,156,822,100 2 66 BALI Bali Towerindo Sentra Tbk. 950 890 -60 -6.32 6 6,700 6,212,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 300 15,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 6 700 35,000 2 69 BATA Sepatu Bata Tbk. 620 615 -5 -0.81 6 1,400 862,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 32,700 32,100 -600 -1.83 15,496 16,616,500 534,981,595,000 1 72 BBHI Bank Harda Internasional Tbk. 258 258 0 0.00 953 3,679,700 962,263,800 2 73 BBKP Bank Bukopin Tbk. 258 254 -4 -1.55 4,708 93,586,800 23,887,629,600 1 74 BBLD Buana Finance Tbk. 374 368 -6 -1.60 4 3,300 1,157,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,585 1,585 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,475 5,375 -100 -1.83 24,743 66,993,800 361,559,110,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,120 3,950 -170 -4.13 56,956 333,297,500 1,326,506,582,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 750 -10 -1.32 37 192,800 145,046,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 115 0 0.00 52 145,400 16,870,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,600 1,590 -10 -0.62 5,904 46,401,200 73,730,650,000 1 82 BBYB Bank Neo Commerce Tbk. 324 322 -2 -0.62 11 9,300 3,004,800 1 83 BCAP MNC Kapital Indonesia Tbk. 117 117 0 0.00 39 2,201,000 255,525,200 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 85 2,181,800 109,132,200 2 86 BDMN Bank Danamon Indonesia Tbk. 2,630 2,570 -60 -2.28 1,211 3,360,900 8,722,788,000 1 87 BEEF Estika Tata Tiara Tbk. 139 139 0 0.00 408 6,376,400 886,125,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 5 4,400 220,000 2 89 BELL Trisula Textile Industries Tbk. 160 165 5 3.12 563 6,653,500 1,065,916,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 197 198 1 0.51 22 33,400 6,614,100 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 170 169 -1 -0.59 3,296 64,408,200 10,839,421,100 1 92 BFIN BFI Finance Indonesia Tbk. 388 388 0 0.00 271 2,688,300 1,045,114,400 1 93 BGTG Bank Ganesha Tbk. 59 58 -1 -1.69 277 3,738,200 214,659,400 2 94 BHAT Bhakti Multi Artha Tbk. 560 570 10 1.79 3,141 132,084,700 73,087,001,000 2 95 BHIT MNC Investama Tbk. 73 72 -1 -1.37 5,206 31,204,800 2,234,579,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 0 0.00 3 300 44,400 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 5 10,700 535,000 2 98 BINA Bank Ina Perdana Tbk. 680 695 15 2.21 87 382,000 260,130,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 5 1,600 80,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 51 -1 -1.92 110 510,600 26,451,100 2 101 BIRD Blue Bird Tbk. 965 955 -10 -1.04 288 1,865,300 1,789,887,500 1 102 BISI BISI International Tbk. 900 900 0 0.00 45 499,800 449,699,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,320 1,290 -30 -2.27 3,097 15,534,300 20,133,968,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 5 0.81 3,178 16,363,900 10,050,652,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 5 10,600 530,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 40 268,400 13,420,000 1 107 BKSW Bank QNB Indonesia Tbk. 118 118 0 0.00 16 89,900 10,556,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 5,000 250,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 690 680 -10 -1.45 117 187,200 127,749,000 2 111 BMAS Bank Maspion Indonesia Tbk. 282 282 0 0.00 38 25,600 7,502,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,175 -200 -3.14 20,443 68,075,300 421,118,537,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 68 67 -1 -1.47 96 1,785,200 121,770,200 1 114 BMTR Global Mediacom Tbk. 236 234 -2 -0.85 2,325 49,380,900 11,612,928,200 1 115 BNBA Bank Bumi Arta Tbk. 378 374 -4 -1.06 57 328,600 120,253,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 7 38,100 1,905,000 2 117 BNGA Bank CIMB Niaga Tbk. 805 800 -5 -0.62 510 2,583,100 2,061,818,000 1 118 BNII Bank Maybank Indonesia Tbk. 232 230 -2 -0.86 200 1,830,000 419,828,600 1 119 BNLI Bank Permata Tbk. 2,280 2,260 -20 -0.88 410 607,200 1,376,274,000 1 120 BOGA Bintang Oto Global Tbk. 1,400 1,390 -10 -0.71 3,829 108,071,700 150,466,109,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 152 150 -2 -1.32 49 110,600 16,588,400 2 122 BOLT Garuda Metalindo Tbk. 690 655 -35 -5.07 10 5,300 3,900,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 113 0 0.00 647 6,110,200 702,928,900 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. 84 84 0 0.00 6 1,300 109,800 1 127 BRAM Indo Kordsa Tbk. 5,375 5,375 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,275 1,275 0 0.00 15,218 111,149,300 142,854,309,500 1 129 BRMS Bumi Resources Minerals Tbk. 61 64 3 4.92 1,658 132,615,400 8,459,503,400 2 130 BRNA Berlina Tbk. 1,090 1,100 10 0.92 1 10,000 11,000,000 2 131 BRPT Barito Pacific Tbk. 960 955 -5 -0.52 4,891 64,739,800 62,066,880,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,035 1,010 -25 -2.42 3,451 27,383,900 27,733,091,500 1 133 BSIM Bank Sinarmas Tbk. 488 488 0 0.00 12 3,800 1,854,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 0 0.00 14 3,100 4,269,500 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 6 800 40,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 198 198 0 0.00 5 45,000 8,910,000 2 139 BTPN Bank BTPN Tbk. 2,380 2,390 10 0.42 101 100,200 239,427,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,300 4,280 -20 -0.47 2,871 6,732,800 28,885,353,000 1 141 BUDI Budi Starch & Sweetener Tbk. 97 98 1 1.03 40 1,468,900 143,847,300 1 142 BUKK Bukaka Teknik Utama Tbk. 730 715 -15 -2.05 6 16,000 11,448,500 2 143 BULL Buana Lintas Lautan Tbk. 326 326 0 0.00 2,837 182,623,800 59,540,536,200 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 237 24,804,600 1,240,230,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 0 0.00 6 4,500 238,500 2 146 BVIC Bank Victoria International Tbk. 103 101 -2 -1.94 129 1,626,400 166,000,800 1 147 BWPT Eagle High Plantations Tbk. 102 103 1 0.98 4,410 164,128,300 17,428,793,400 1 148 BYAN Bayan Resources Tbk. 13,800 13,750 -50 -0.36 4 1,600 22,050,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 51 -1 -1.92 107 1,777,200 90,950,700 2 150 CAMP Campina Ice Cream Industry Tbk. 262 262 0 0.00 121 317,800 82,593,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 109 115 6 5.50 7 6,800 775,700 2 152 CARE Metro Healthcare Indonesia Tbk. 378 392 14 3.70 2,919 191,922,700 73,375,002,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 11 7,700 385,000 1 154 CASA Capital Financial Indonesia Tbk. 394 388 -6 -1.52 262 18,407,100 7,170,322,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 530 530 0 0.00 79 1,605,100 845,548,000 3 156 CASS Cardig Aero Services Tbk. 202 206 4 1.98 872 10,725,000 2,234,230,200 2 157 CBMF Cahaya Bintang Medan Tbk. 496 515 19 3.83 178 2,205,800 1,094,213,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 46 266,100 59,652,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,815 1,810 -5 -0.28 108 119,800 218,115,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 128 -1 -0.78 300 4,587,800 581,309,700 2 161 CFIN Clipan Finance Indonesia Tbk. 191 190 -1 -0.52 44 481,200 91,603,800 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 3 1,800 432,000 2 163 CITA Cita Mineral Investindo Tbk. 2,340 2,260 -80 -3.42 18 42,800 99,684,000 2 164 CITY Natura City Developments Tbk. 95 95 0 0.00 3 800 77,000 1 165 CLAY Citra Putra Realty Tbk. 1,700 1,695 -5 -0.29 9 3,000 5,085,000 2 166 CLEO Sariguna Primatirta Tbk. 482 480 -2 -0.41 730 4,879,600 2,354,320,400 1 167 CLPI Colorpak Indonesia Tbk. 705 700 -5 -0.71 32 16,000 11,161,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 950 945 -5 -0.53 312 747,500 711,084,500 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. 226 224 -2 -0.88 2 300 67,400 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,700 6,775 75 1.12 4,048 8,293,900 55,077,582,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 1,100 55,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 5 21,400 1,070,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 382 392 10 2.62 9 15,200 5,839,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 63 36,000 1,800,200 2 180 CSMI Cipta Selera Murni Tbk. 540 630 90 16.67 16 10,900 6,262,500 2 181 CSRA Cisadane Sawit Raya Tbk. 358 370 12 3.35 1,545 10,114,200 3,762,909,400 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 895 865 -30 -3.35 3,279 22,852,900 19,877,902,500 1 184 CTTH Citatah Tbk. 51 51 0 0.00 22 634,500 31,776,800 2 185 DADA Diamond Citra Propertindo Tbk. 51 51 0 0.00 215 4,576,700 231,084,300 2 186 DART Duta Anggada Realty Tbk. 238 244 6 2.52 7 1,400 335,000 1 187 DAYA Duta Intidaya Tbk. 560 560 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 145 147 2 1.38 1,840 21,845,100 3,233,614,200 2 189 DEFI Danasupra Erapacific Tbk. 1,645 1,640 -5 -0.30 22 11,900 19,498,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 3,800 190,000 1 191 DFAM Dafam Property Indonesia Tbk. 258 280 22 8.53 30 30,000 7,936,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 31,300 1,565,000 1 193 DIGI Arkadia Digital Media Tbk. 1,935 1,925 -10 -0.52 12 4,600 8,919,500 2 194 DILD Intiland Development Tbk. 158 155 -3 -1.90 855 16,139,600 2,500,788,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 0 0.00 10 67,300 144,725,000 2 196 DKFT Central Omega Resources Tbk. 196 190 -6 -3.06 5,094 94,704,500 18,399,824,800 2 197 DLTA Delta Djakarta Tbk. 4,120 4,110 -10 -0.24 68 43,400 180,982,000 1 198 DMAS Puradelta Lestari Tbk. 242 242 0 0.00 2,739 72,534,700 17,533,864,800 1 199 DMMX Digital Mediatama Maxima Tbk. 171 172 1 0.58 246 2,511,200 435,568,200 2 200 DMND Diamond Food Indonesia Tbk. 895 900 5 0.56 32 12,500 11,127,500 1 201 DNAR Bank Oke Indonesia Tbk. 200 186 -14 -7.00 150 2,403,700 448,217,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,480 -10 -0.29 2 200 696,000 2 203 DOID Delta Dunia Makmur Tbk. 250 250 0 0.00 1,291 21,301,000 5,360,915,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 276 268 -8 -2.90 4 1,300 349,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 53 -1 -1.85 132 1,709,800 89,244,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 53 567,300 36,473,200 1 207 DSNG Dharma Satya Nusantara Tbk. 488 520 32 6.56 3,897 37,708,100 19,688,388,100 1 208 DSSA Dian Swastatika Sentosa Tbk 15,500 17,350 1,850 11.94 5 800 12,782,500 1 209 DUCK Jaya Bersama Indo Tbk. 290 284 -6 -2.07 786 10,750,300 3,074,554,800 1 210 DUTI Duta Pertiwi Tbk 3,550 3,560 10 0.28 5 500 1,776,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,580 -40 -1.53 33 11,400 29,570,000 1 212 DWGL Dwi Guna Laksana Tbk. 214 210 -4 -1.87 4 5,800 1,218,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 4 10,400 520,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 62 593,200 32,216,900 2 215 ECII Electronic City Indonesia Tbk. 615 590 -25 -4.07 34 60,300 34,888,500 2 216 EKAD Ekadharma International Tbk. 1,270 1,260 -10 -0.79 168 238,000 300,324,500 1 217 ELSA Elnusa Tbk. 234 228 -6 -2.56 2,260 38,310,100 8,822,097,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 199 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,325 9,250 -75 -0.80 17 10,400 96,545,000 1 221 ENRG Energi Mega Persada Tbk. 57 59 2 3.51 911 63,116,600 3,756,334,300 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 62 920,600 46,030,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 28 823,300 41,165,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 274 256 -18 -6.57 533 4,238,400 1,116,269,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,870 -20 -1.06 3 1,200 2,244,000 2 226 ERAA Erajaya Swasembada Tbk. 1,800 1,785 -15 -0.83 3,522 14,887,500 26,940,801,000 1 227 ERTX Eratex Djaja Tbk. 128 129 1 0.78 8 3,800 487,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 82 78 -4 -4.88 940 15,954,800 1,250,810,300 2 229 ESSA Surya Esa Perkasa Tbk. 141 140 -1 -0.71 191 2,229,300 313,177,800 1 230 ESTA Esta Multi Usaha Tbk. 97 95 -2 -2.06 29 89,300 8,534,100 2 231 ESTI Ever Shine Tex Tbk. 57 54 -3 -5.26 652 2,380,600 135,398,300 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,340 2,290 -50 -2.14 8,420 35,445,500 81,817,064,000 1 234 FAST Fast Food Indonesia Tbk. 945 930 -15 -1.59 27 18,700 17,548,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,450 6,450 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 206 206 0 0.00 226 1,752,600 359,078,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 268 272 4 1.49 3,835 28,681,100 8,073,323,600 2 239 FISH FKS Multi Agro Tbk. 2,840 2,830 -10 -0.35 2 1,100 3,123,000 2 240 FITT Hotel Fitra International Tbk. 60 60 0 0.00 4 18,600 1,079,200 2 241 FMII Fortune Mate Indonesia Tbk 334 334 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 102 102 0 0.00 46 166,600 16,985,400 2 243 FORU Fortune Indonesia Tbk 82 82 0 0.00 3 300 24,200 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 118 119 1 0.85 628 6,662,100 805,782,800 2 246 FREN Smartfren Telecom Tbk. 69 65 -4 -5.80 21,390 1,700,863,100 112,864,576,700 1 247 FUJI Fuji Finance Indonesia Tbk. 119 117 -2 -1.68 6 2,900 337,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,300 65,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 73 75 2 2.74 622 8,678,400 653,946,000 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,400 -5 -0.36 6 2,000 2,805,000 1 251 GEMA Gema Grahasarana Tbk. 316 332 16 5.06 6 30,200 10,021,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,225 41,475 -750 -1.78 4,399 1,714,200 71,572,487,500 1 254 GGRP Gunung Raja Paksi Tbk. 342 352 10 2.92 22 106,600 36,471,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,850 1,800 -50 -2.70 1 100 180,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 288 318 30 10.42 52,094 1,096,503,100 356,829,147,400 1 257 GJTL Gajah Tunggal Tbk. 496 494 -2 -0.40 480 3,908,900 1,928,782,100 1 258 GLOB Global Teleshop Tbk. 126 120 -6 -4.76 12 15,800 2,076,200 2 259 GLVA Galva Technologies Tbk. 398 372 -26 -6.53 15 17,200 6,456,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 92 9 10.84 11,989 468,101,500 44,951,043,900 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 216 206 -10 -4.63 2 1,300 269,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 0 0.00 112 209,400 259,295,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 27 496,900 24,845,200 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 92 87 -5 -5.43 1 100 8,700 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 102 103 1 0.98 69 520,600 53,028,700 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 241 258,300 12,915,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 200 10,000 2 272 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 332 324 -8 -2.41 8 1,200 392,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,310 3,450 140 4.23 1,507 5,206,400 18,035,599,000 1 276 HELI Jaya Trishindo Tbk. 214 210 -4 -1.87 5 2,200 478,000 2 277 HERO Hero Supermarket Tbk. 800 800 0 0.00 2 800 640,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,980 2,970 -10 -0.34 184 146,600 436,635,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 510 510 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 74 73 -1 -1.35 1,167 28,802,500 2,127,141,900 1 281 HMSP H.M. Sampoerna Tbk. 1,430 1,435 5 0.35 12,227 94,159,000 136,344,795,000 1 282 HOKI Buyung Poetra Sembada Tbk. 875 880 5 0.57 586 9,294,800 8,164,450,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 995 1,015 20 2.01 20 1,267,000 1,266,754,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 300 15,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 26 274,100 13,705,000 2 287 HRTA Hartadinata Abadi Tbk. 202 199 -3 -1.49 401 3,024,900 610,057,100 1 288 HRUM Harum Energy Tbk. 2,260 2,220 -40 -1.77 600 1,428,400 3,204,916,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 300 15,000 2 290 IBFN Intan Baruprana Finance Tbk. 290 300 10 3.45 1 100 30,000 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,775 175 1.82 7,107 10,317,600 100,681,577,500 1 293 ICON Island Concepts Indonesia Tbk. 53 53 0 0.00 22 189,900 10,110,600 2 294 IDPR Indonesia Pondasi Raya Tbk. 183 182 -1 -0.55 5 26,400 4,790,700 1 295 IFII Indonesia Fibreboard Industry Tbk. 127 127 0 0.00 91 586,700 76,046,500 1 296 IFSH Ifishdeco Tbk. 384 382 -2 -0.52 9 14,000 5,371,200 2 297 IGAR Champion Pacific Indonesia Tbk. 338 338 0 0.00 9 20,000 6,695,000 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 51 50 -1 -1.96 220 7,185,400 359,377,200 1 300 IKAN Era Mandiri Cemerlang Tbk. 173 171 -2 -1.16 318 2,046,600 353,907,300 2 301 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 18 44,400 9,896,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 795 800 5 0.63 2,766 23,559,800 18,790,058,000 1 303 IMJS Indomobil Multi Jasa Tbk. 262 256 -6 -2.29 611 6,134,300 1,590,403,000 1 304 IMPC Impack Pratama Industri Tbk. 1,390 1,385 -5 -0.36 123 949,100 1,309,117,500 2 305 INAF Indofarma Tbk. 3,230 3,230 0 0.00 858 1,178,900 3,825,355,000 1 306 INAI Indal Aluminium Industry Tbk. 328 332 4 1.22 7 4,200 1,394,400 2 307 INCF Indo Komoditi Korpora Tbk. 57 68 11 19.30 3,163 33,167,300 2,159,172,800 2 308 INCI Intanwijaya Internasional Tbk 830 810 -20 -2.41 79 182,300 149,940,500 1 309 INCO Vale Indonesia Tbk. 4,470 4,410 -60 -1.34 4,232 10,336,800 45,869,739,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,050 7,175 125 1.77 4,541 14,050,400 100,647,980,000 1 311 INDO Royalindo Investa Wijaya Tbk. 112 113 1 0.89 42 96,600 11,002,900 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,260 60 2.73 7 1,300 2,913,000 1 313 INDS Indospring Tbk. 1,975 1,945 -30 -1.52 6 2,800 5,381,000 1 314 INDX Tanah Laut Tbk 51 50 -1 -1.96 15 41,700 2,085,300 2 315 INDY Indika Energy Tbk. 1,015 1,000 -15 -1.48 3,145 17,234,800 17,386,153,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,450 9,250 -200 -2.12 2,970 3,491,100 32,519,657,500 1 317 INOV Inocycle Technology Group Tbk. 151 153 2 1.32 24 140,700 21,252,500 2 318 INPC Bank Artha Graha Internasional Tbk. 69 68 -1 -1.45 204 1,148,400 76,133,200 1 319 INPP Indonesian Paradise Property Tbk. 710 710 0 0.00 2 700 497,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,485 1,490 5 0.34 254 693,100 1,035,774,500 2 321 INRU Toba Pulp Lestari Tbk. 920 860 -60 -6.52 7 800 703,000 2 322 INTA Intraco Penta Tbk. 222 232 10 4.50 20 8,000 1,892,800 2 323 INTD Inter Delta Tbk 129 121 -8 -6.20 15 13,900 1,817,600 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,675 14,350 -325 -2.21 4,422 3,799,500 54,574,660,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 400 400 0 0.00 244 1,021,300 408,545,800 2 326 IPCM Jasa Armada Indonesia Tbk. 232 232 0 0.00 66 124,700 28,531,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 82 79 -3 -3.66 480 6,277,100 497,970,500 1 328 IPTV MNC Vision Networks Tbk. 298 294 -4 -1.34 857 13,423,600 3,998,142,200 1 329 IRRA Itama Ranoraya Tbk. 855 885 30 3.51 17,118 44,937,600 39,885,657,500 2 330 ISAT Indosat Tbk. 2,180 2,150 -30 -1.38 1,947 4,241,500 9,170,025,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 128 133 5 3.91 1,803 45,179,200 5,994,603,400 1 332 ITIC Indonesian Tobacco Tbk. 815 810 -5 -0.61 229 603,100 491,476,000 2 333 ITMA Sumber Energi Andalan Tbk. 498 496 -2 -0.40 176 9,060,100 4,509,955,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,525 8,550 25 0.29 2,732 2,237,300 19,174,077,500 1 335 JAST Jasnita Telekomindo Tbk. 100 100 0 0.00 798 9,317,800 931,122,600 2 336 JAWA Jaya Agra Wattie Tbk. 91 91 0 0.00 26 156,700 14,429,700 1 337 JAYA Armada Berjaya Trans Tbk. 119 116 -3 -2.52 625 2,291,400 268,834,300 2 338 JECC Jembo Cable Company Tbk. 6,500 6,500 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 424 418 -6 -1.42 14 17,500 7,422,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 0 0 0 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. 139 139 0 0.00 13 20,200 2,731,700 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,230 1,220 -10 -0.81 4,850 34,803,100 41,803,387,500 1 345 JRPT Jaya Real Property Tbk. 442 438 -4 -0.90 410 2,797,200 1,228,791,600 1 346 JSKY Sky Energy Indonesia Tbk. 216 224 8 3.70 5,567 73,182,200 16,455,390,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,120 4,160 40 0.97 4,914 16,116,600 67,366,975,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 925 5 0.54 2 7,700 7,122,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 940 10 1.08 99 2,822,500 2,638,400,000 2 350 KAEF Kimia Farma Tbk. 3,210 3,230 20 0.62 2,181 5,064,700 16,425,458,000 1 351 KARW ICTSI Jasa Prima Tbk. 70 69 -1 -1.43 84 293,900 20,270,000 2 352 KAYU Darmi Bersaudara Tbk. 53 53 0 0.00 220 1,192,900 63,965,300 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 3,449 287,149,100 14,357,455,000 2 354 KBLI KMI Wire & Cable Tbk. 326 322 -4 -1.23 330 3,889,600 1,243,828,200 1 355 KBLM Kabelindo Murni Tbk. 197 197 0 0.00 31 121,600 23,864,600 2 356 KBLV First Media Tbk. 390 380 -10 -2.56 1 100 38,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 780 770 -10 -1.28 3 700 545,000 2 359 KEEN Kencana Energi Lestari Tbk. 296 296 0 0.00 110 2,263,100 668,579,000 1 360 KEJU Mulia Boga Raya Tbk. 1,165 1,165 0 0.00 70 178,300 206,881,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 50 -1 -1.96 51 518,200 25,911,400 2 362 KICI Kedaung Indah Can Tbk 183 186 3 1.64 2 300 55,500 1 363 KIJA Kawasan Industri Jababeka Tbk. 196 194 -2 -1.02 724 7,482,500 1,452,839,600 1 364 KINO Kino Indonesia Tbk. 2,950 2,930 -20 -0.68 211 517,500 1,521,595,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 153 153 0 0.00 10 9,000 1,378,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 200 0 0.00 27 39,600 7,861,900 1 368 KLBF Kalbe Farma Tbk. 1,470 1,485 15 1.02 5,907 38,384,100 57,097,053,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 550 -10 -1.79 10 4,700 2,582,000 2 370 KMTR Kirana Megatara Tbk. 340 338 -2 -0.59 3 6,100 2,061,800 2 371 KOBX Kobexindo Tractors Tbk. 103 102 -1 -0.97 39 312,500 32,062,900 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 4 2,500 250,000 2 373 KONI Perdana Bangun Pusaka Tbk 330 330 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 462 438 -24 -5.19 11 8,500 3,665,400 2 375 KOTA DMS Propertindo Tbk. 222 208 -14 -6.31 36 55,900 11,627,200 1 376 KPAL Steadfast Marine Tbk. 50 51 1 2.00 145 2,515,000 126,095,000 1 377 KPAS Cottonindo Ariesta Tbk. 61 60 -1 -1.64 170 1,330,700 79,936,300 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 78 1,086,700 112,634,200 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 386 400 14 3.63 16,021 305,472,500 124,998,774,800 1 381 KREN Kresna Graha Investama Tbk. 88 87 -1 -1.14 449 4,390,200 381,757,700 1 382 LAND Trimitra Propertindo Tbk. 166 160 -6 -3.61 8 16,200 2,603,200 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. 366 366 0 0.00 4 29,100 10,554,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 14 41,600 2,080,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 1 100 500,000 1 388 LINK Link Net Tbk. 2,250 2,160 -90 -4.00 2,840 10,011,400 22,032,277,000 1 389 LION Lion Metal Works Tbk. 250 300 50 20.00 56 126,900 36,627,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 400 20,000 2 391 LMPI Langgeng Makmur Industri Tbk. 78 82 4 5.13 16 16,200 1,327,600 2 392 LMSH Lionmesh Prima Tbk. 320 310 -10 -3.12 19 13,500 4,104,200 2 393 LPCK Lippo Cikarang Tbk 925 905 -20 -2.16 339 1,112,400 1,013,165,500 1 394 LPGI Lippo General Insurance Tbk. 3,260 3,280 20 0.61 7 700 2,313,000 1 395 LPIN Multi Prima Sejahtera Tbk 216 216 0 0.00 3 300 64,200 2 396 LPKR Lippo Karawaci Tbk. 137 134 -3 -2.19 1,279 52,385,100 7,061,760,700 1 397 LPLI Star Pacific Tbk 83 81 -2 -2.41 3 30,100 2,438,100 2 398 LPPF Matahari Department Store Tbk. 875 920 45 5.14 6,871 55,529,100 50,620,589,500 1 399 LPPS Lenox Pasifik Investama Tbk. 80 84 4 5.00 1 100 8,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 140 134 -6 -4.29 4 1,700 226,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,035 1,070 35 3.38 6,055 69,193,900 74,413,201,000 1 402 LTLS Lautan Luas Tbk. 432 430 -2 -0.46 43 84,600 36,638,600 1 403 LUCK Sentral Mitra Informatika Tbk. 162 163 1 0.62 408 3,073,300 502,890,900 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 5 55,300 2,765,000 2 406 MAIN Malindo Feedmill Tbk. 595 580 -15 -2.52 893 5,532,900 3,252,175,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 200 10,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,190 -20 -0.90 161 305,200 658,878,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,260 -5 -0.40 4 1,300 1,644,000 2 411 MAPI Mitra Adiperkasa Tbk. 745 775 30 4.03 2,838 25,532,400 19,155,043,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 1 100 5,000 2 413 MARK Mark Dynamics Indonesia Tbk. 820 815 -5 -0.61 603 2,779,300 2,272,313,000 1 414 MASA Multistrada Arah Sarana Tbk. 595 590 -5 -0.84 18 113,600 67,008,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 9 5,600 44,270,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,280 2,270 -10 -0.44 84 64,300 145,667,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 386 398 12 3.11 174 1,340,800 522,290,000 1 418 MBTO Martina Berto Tbk. 84 86 2 2.38 12 208,600 17,934,800 1 419 MCAS M Cash Integrasi Tbk. 2,000 2,000 0 0.00 564 2,151,400 4,249,455,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 119 -1 -0.83 93 926,000 110,746,700 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 400 20,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,830 1,810 -20 -1.09 11,555 78,312,100 142,932,342,000 2 423 MDKI Emdeki Utama Tbk. 148 140 -8 -5.41 391 6,657,500 959,639,800 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 2 300 15,000 1 426 MEDC Medco Energi Internasional Tbk. 408 398 -10 -2.45 6,171 83,182,400 33,429,089,200 1 427 MEGA Bank Mega Tbk. 7,325 7,200 -125 -1.71 24 19,300 140,007,500 1 428 MERK Merck Tbk. 3,140 3,140 0 0.00 48 94,600 296,962,000 2 429 META Nusantara Infrastructure Tbk. 107 108 1 0.93 92 1,771,900 190,345,200 1 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 2 20,000 22,200,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 530 530 0 0.00 11 6,800 3,602,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 780 775 -5 -0.64 316 2,853,200 2,222,404,500 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 7 21,800 6,322,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,410 1,500 90 6.38 3 400 580,500 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,320 20 0.87 3,623 29,657,700 68,900,432,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 2,300 115,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 200 10,000 2 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 0 0.00 2 200 4,800,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,000 8,725 -275 -3.06 298 472,100 4,229,407,500 1 443 MLIA Mulia Industrindo Tbk 490 488 -2 -0.41 291 7,258,200 3,539,576,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 138 524,400 26,220,000 1 445 MLPT Multipolar Technology Tbk. 595 595 0 0.00 52 80,900 48,271,500 1 446 MMLP Mega Manunggal Property Tbk. 266 264 -2 -0.75 151 1,433,800 377,145,200 2 447 MNCN Media Nusantara Citra Tbk. 875 855 -20 -2.29 4,104 43,960,900 37,914,344,000 1 448 MOLI Madusari Murni Indah Tbk. 900 850 -50 -5.56 1 100 85,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 378 376 -2 -0.53 811 5,288,000 1,996,117,600 1 450 MPOW Megapower Makmur Tbk. 65 65 0 0.00 23 23,500 1,524,100 2 451 MPPA Matahari Putra Prima Tbk. 92 91 -1 -1.09 185 1,148,000 104,124,900 1 452 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 0 0.00 23 5,300 7,132,500 2 453 MRAT Mustika Ratu Tbk. 133 134 1 0.75 27 21,400 2,842,500 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,750 -30 -0.63 2 200 953,000 2 455 MSIN MNC Studios International Tbk. 296 296 0 0.00 70 347,700 103,143,800 2 456 MSKY MNC Sky Vision Tbk. 710 700 -10 -1.41 4 20,200 14,142,000 1 457 MTDL Metrodata Electronics Tbk. 1,660 1,620 -40 -2.41 591 1,971,400 3,243,060,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 416 404 -12 -2.88 5 2,600 1,059,600 1 460 MTPS Meta Epsi Tbk. 302 282 -20 -6.62 26 159,800 45,189,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 216 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 1 1.69 24 171,000 10,302,200 2 464 MYOH Samindo Resources Tbk. 1,175 1,160 -15 -1.28 27 123,200 142,187,000 1 465 MYOR Mayora Indah Tbk. 2,430 2,410 -20 -0.82 1,039 3,716,300 8,928,046,000 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. 52 50 -2 -3.85 3 7,300 365,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 565 580 15 2.65 3,618 205,856,800 116,747,847,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 141 -2 -1.40 3 300 42,600 2 472 NFCX NFC Indonesia Tbk. 1,675 1,700 25 1.49 11 4,100 7,195,000 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 840 830 -10 -1.19 1,616 6,976,800 5,886,493,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 0 0 0 2 477 NISP Bank OCBC NISP Tbk. 725 725 0 0.00 31 48,800 35,475,000 1 478 NOBU Bank Nationalnobu Tbk. 820 840 20 2.44 34 24,800 20,819,500 1 479 NRCA Nusa Raya Cipta Tbk. 308 314 6 1.95 77 409,900 128,855,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 151 141 -10 -6.62 119 341,600 48,278,400 1 482 OASA Protech Mitra Perkasa Tbk. 430 430 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 113 117 4 3.54 5,101 65,096,900 7,830,502,500 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 162 161 -1 -0.62 44 239,300 38,587,400 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 3 900 45,000 1 488 PALM Provident Agro Tbk. 316 314 -2 -0.63 283 1,135,000 359,567,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 106 110 4 3.77 732 11,356,500 1,232,237,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 110 111 1 0.91 26 80,700 9,001,400 2 491 PANR Panorama Sentrawisata Tbk. 102 99 -3 -2.94 444 4,286,900 429,790,600 1 492 PANS Panin Sekuritas Tbk. 815 810 -5 -0.61 44 294,100 238,267,500 1 493 PBID Panca Budi Idaman Tbk. 1,080 1,085 5 0.46 51 119,400 129,627,500 1 494 PBRX Pan Brothers Tbk. 244 248 4 1.64 75 236,300 57,138,400 1 495 PBSA Paramita Bangun Sarana Tbk. 680 670 -10 -1.47 9 7,100 4,755,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 525 650 125 23.81 111 592,300 386,548,000 2 497 PDES Destinasi Tirta Nusantara Tbk 236 246 10 4.24 13 21,100 4,729,200 2 498 PEGE Panca Global Kapital Tbk. 115 112 -3 -2.61 6 13,700 1,535,400 2 499 PEHA Phapros Tbk. 1,580 1,580 0 0.00 65 55,300 87,762,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,205 1,175 -30 -2.49 12,462 117,718,300 139,455,382,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 32 33 1 3.12 23 31,000 1,029,400 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 230 214 -16 -6.96 5 7,100 1,520,600 2 503 PGUN Pradiksi Gunatama Tbk. 240 242 2 0.83 22 62,000 14,941,400 1 504 PICO Pelangi Indah Canindo Tbk 137 139 2 1.46 126 816,200 113,697,500 2 505 PJAA Pembangunan Jaya Ancol Tbk. 515 515 0 0.00 34 60,300 30,994,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 55 613,100 30,940,800 2 507 PLAN Planet Properindo Jaya Tbk. 155 140 -15 -9.68 855 6,101,800 874,265,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 3 800 2,000,000 1 510 PMJS Putra Mandiri Jembar Tbk. 120 118 -2 -1.67 9 13,700 1,629,500 2 511 PNBN Bank Pan Indonesia Tbk 830 825 -5 -0.60 956 4,785,500 3,959,911,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 60 66 6 10.00 2,926 120,663,400 7,653,753,900 1 513 PNGO Pinago Utama Tbk. 625 615 -10 -1.60 10 10,000 6,215,000 2 514 PNIN Paninvest Tbk. 705 700 -5 -0.71 89 1,087,300 759,559,500 1 515 PNLF Panin Financial Tbk. 204 202 -2 -0.98 526 12,919,500 2,621,671,800 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 54 52 -2 -3.70 25 107,100 5,470,600 2 518 POLI Pollux Investasi Internasional Tbk. 995 995 0 0.00 23 4,300 4,259,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,025 4,780 -245 -4.88 236 57,000 273,602,500 1 520 POLU Golden Flower Tbk. 735 725 -10 -1.36 56 54,600 37,721,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 5,900 295,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 460 460 0 0.00 1 200 92,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 2,200 110,000 2 525 POWR Cikarang Listrindo Tbk. 625 625 0 0.00 618 8,218,200 5,134,248,500 2 526 PPGL Prima Globalindo Logistik Tbk. 296 292 -4 -1.35 547 3,649,100 1,067,321,000 3 527 PPRE PP Presisi Tbk. 195 193 -2 -1.03 1,025 10,562,300 2,038,455,600 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 1,650 73,254,300 3,667,880,500 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 0 0.00 0 0 0 1 530 PRDA Prodia Widyahusada Tbk. 3,130 3,100 -30 -0.96 76 246,900 766,690,000 1 531 PRIM Royal Prima Tbk. 236 232 -4 -1.69 6 1,500 350,400 2 532 PSAB J Resources Asia Pasifik Tbk. 212 210 -2 -0.94 1,064 13,286,200 2,803,293,200 2 533 PSDN Prasidha Aneka Niaga Tbk 112 110 -2 -1.79 13 69,600 7,832,900 2 534 PSGO Palma Serasih Tbk. 102 101 -1 -0.98 9 28,600 2,876,800 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 536 PSSI Pelita Samudera Shipping Tbk. 169 171 2 1.18 46 324,200 55,463,400 1 537 PTBA Bukit Asam Tbk. 2,070 2,040 -30 -1.45 5,969 24,822,800 51,117,432,000 1 538 PTIS Indo Straits Tbk. 152 145 -7 -4.61 3 600 87,000 1 539 PTPP PP (Persero) Tbk. 1,020 995 -25 -2.45 3,416 26,751,900 26,985,750,000 1 540 PTPW Pratama Widya Tbk. 1,230 1,370 140 11.38 22 7,500 9,586,500 2 541 PTRO Petrosea Tbk. 1,775 1,795 20 1.13 869 1,613,600 2,893,911,500 1 542 PTSN Sat Nusapersada Tbk 224 220 -4 -1.79 1,022 7,486,800 1,667,576,000 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 208 208 0 0.00 2 100,100 20,820,800 1 545 PURA Putra Rajawali Kencana Tbk. 125 126 1 0.80 3,531 315,971,300 39,499,943,400 2 546 PURE Trinitan Metals and Minerals Tbk. 264 264 0 0.00 1,221 12,188,000 3,269,928,000 1 547 PURI Puri Global Sukses Tbk. 298 300 2 0.67 14 17,900 5,339,000 2 548 PWON Pakuwon Jati Tbk. 454 444 -10 -2.20 5,979 70,746,100 31,621,509,200 1 549 PYFA Pyridam Farma Tbk 895 905 10 1.12 389 980,200 891,946,500 2 550 PZZA Sarimelati Kencana Tbk. 630 640 10 1.59 371 991,200 635,817,000 1 551 RAJA Rukun Raharja Tbk. 144 141 -3 -2.08 2,092 25,864,000 3,726,256,100 1 552 RALS Ramayana Lestari Sentosa Tbk. 640 630 -10 -1.56 2,569 16,321,600 10,210,841,000 1 553 RANC Supra Boga Lestari Tbk. 402 400 -2 -0.50 152 711,300 284,847,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 65 7,437,300 373,060,200 1 555 RDTX Roda Vivatex Tbk 5,400 5,425 25 0.46 1 2,500 13,562,500 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 18 24,200 1,210,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 310 300 -10 -3.23 9 1,200 353,000 1 558 RICY Ricky Putra Globalindo Tbk 93 93 0 0.00 0 0 0 1 559 RIGS Rig Tenders Indonesia Tbk. 232 226 -6 -2.59 33 59,800 13,547,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 450 450 0 0.00 99 422,200 189,484,200 2 562 RMBA Bentoel Internasional Investama Tbk. 354 384 30 8.47 88 614,600 232,544,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 980 980 0 0.00 15 2,700 2,619,500 2 564 RODA Pikko Land Development Tbk. 54 54 0 0.00 10 11,100 599,500 2 565 RONY Aesler Grup Internasional Tbk. 372 346 -26 -6.99 23 150,000 52,094,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,320 0 0.00 53 311,300 409,967,000 1 567 RUIS Radiant Utama Interinsco Tbk. 316 320 4 1.27 37 445,000 148,160,800 2 568 SAFE Steady Safe Tbk 192 230 38 19.79 192 537,800 100,756,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 167 165 -2 -1.20 766 13,856,900 2,294,540,400 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 0 0.00 6 2,700 1,058,200 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 5 1,400 71,100 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 87 3 3.57 529 6,600,700 564,212,600 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 10,050 200 2.03 8 1,600 15,855,000 1 575 SCMA Surya Citra Media Tbk. 1,500 1,490 -10 -0.67 992 2,977,200 4,421,598,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 238 -6 -2.46 5 1,500 358,000 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 4 11,400 570,000 2 579 SDPC Millennium Pharmacon International Tbk. 105 103 -2 -1.90 32 95,300 9,898,300 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 780 -10 -1.27 3 300 235,000 1 581 SFAN Surya Fajar Capital Tbk. 1,040 1,025 -15 -1.44 107 612,100 627,915,500 2 582 SGER Sumber Global Energy Tbk. 520 505 -15 -2.88 361 1,645,500 842,374,000 2 583 SGRO Sampoerna Agro Tbk. 1,330 1,440 110 8.27 383 1,285,300 1,820,169,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,260 3,350 90 2.76 1 1,000 3,350,000 2 585 SHIP Sillo Maritime Perdana Tbk. 605 580 -25 -4.13 143 371,800 220,752,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 815 -15 -1.81 7,088 16,233,400 13,332,910,000 1 587 SILO Siloam International Hospitals Tbk. 4,990 4,990 0 0.00 48 13,900 69,287,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 342 350 8 2.34 2,737 41,946,300 14,873,250,000 1 590 SINI Singaraja Putra Tbk. 364 376 12 3.30 13 13,500 4,963,800 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,120 -30 -2.61 16 112,500 126,274,000 2 592 SKBM Sekar Bumi Tbk. 376 354 -22 -5.85 2 5,100 1,885,400 2 593 SKLT Sekar Laut Tbk. 1,500 1,500 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 550 550 0 0.00 18 87,200 48,777,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,850 4,840 -10 -0.21 43 71,700 350,601,000 2 597 SMAR Smart Tbk. 2,990 3,010 20 0.67 32 5,800 17,807,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 560 555 -5 -0.89 6,150 65,938,600 37,836,004,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,090 10 0.93 160 323,700 356,023,500 1 600 SMDM Suryamas Dutamakmur Tbk. 102 95 -7 -6.86 23 55,200 5,270,100 2 601 SMDR Samudera Indonesia Tbk. 274 274 0 0.00 264 1,213,700 332,979,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,325 125 1.12 6,502 9,679,000 109,582,667,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 189 186 -3 -1.59 271 864,700 160,599,500 1 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 82 79 -3 -3.66 125 1,168,600 92,894,200 2 606 SMRA Summarecon Agung Tbk. 750 720 -30 -4.00 4,976 33,427,800 24,299,659,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,465 1,440 -25 -1.71 352 941,800 1,375,578,000 1 609 SOCI Soechi Lines Tbk. 129 125 -4 -3.10 1,163 20,594,600 2,603,832,400 1 610 SOFA Boston Furniture Industries Tbk. 109 104 -5 -4.59 14 103,300 10,711,100 3 611 SOHO Soho Global Health Tbk. 5,675 5,625 -50 -0.88 42 14,100 79,257,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 434 406 -28 -6.45 97 77,800 31,697,600 2 614 SOTS Satria Mega Kencana Tbk. 226 218 -8 -3.54 2 200 44,400 2 615 SPMA Suparma Tbk. 296 294 -2 -0.68 10 17,600 5,203,400 1 616 SPTO Surya Pertiwi Tbk. 402 404 2 0.50 110 297,200 120,069,800 2 617 SQMI Wilton Makmur Indonesia Tbk. 214 214 0 0.00 164 4,079,400 859,880,600 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 134 -4 -2.90 22 136,600 18,540,400 1 619 SRIL Sri Rejeki Isman Tbk. 224 226 2 0.89 1,748 31,148,400 7,026,859,800 1 620 SRSN Indo Acidatama Tbk 59 59 0 0.00 144 5,169,800 303,320,100 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,450 100 2.99 556 1,950,100 6,619,507,000 2 622 SSIA Surya Semesta Internusa Tbk. 540 545 5 0.93 1,450 24,014,800 12,939,427,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 875 850 -25 -2.86 190 253,400 220,888,500 1 624 SSTM Sunson Textile Manufacture Tbk 540 550 10 1.85 5 3,100 1,706,000 2 625 STAR Buana Artha Anugerah Tbk. 111 110 -1 -0.90 33 122,000 13,453,700 1 626 STTP Siantar Top Tbk. 6,900 7,000 100 1.45 2 400 2,785,000 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 200 10,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,890 2,850 -40 -1.38 46 193,200 563,355,000 2 631 SWAT Sriwahana Adityakarta Tbk. 107 103 -4 -3.74 34 203,200 20,999,300 2 632 TALF Tunas Alfin Tbk. 270 252 -18 -6.67 5 1,000 253,800 2 633 TAMA Lancartama Sejati Tbk. 202 199 -3 -1.49 444 2,587,300 517,844,800 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 27 335,900 16,795,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 5 6,400 320,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 200 10,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,370 1,375 5 0.36 7,003 31,593,200 43,598,300,500 1 638 TBLA Tunas Baru Lampung Tbk. 790 800 10 1.27 1,407 9,540,500 7,710,911,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 745 745 0 0.00 16 6,700 4,976,000 2 640 TCID Mandom Indonesia Tbk. 6,400 6,400 0 0.00 4 2,000 12,800,000 1 641 TCPI Transcoal Pacific Tbk. 6,850 6,825 -25 -0.36 5,552 7,542,800 51,268,222,500 2 642 TDPM Tridomain Performance Materials Tbk. 126 125 -1 -0.79 521 5,041,100 636,167,500 1 643 TEBE Dana Brata Luhur Tbk. 865 805 -60 -6.94 24 22,400 18,037,500 2 644 TECH Indosterling Technomedia Tbk. 138 137 -1 -0.72 61 341,200 46,704,500 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 150 150 0 0.00 4 900 135,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 450 470 20 4.44 9 2,100 920,400 2 648 TGKA Tigaraksa Satria Tbk. 8,300 8,300 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 97 102 5 5.15 3,295 66,154,400 6,817,656,400 1 650 TIFA KDB Tifa Finance Tbk. 400 398 -2 -0.50 16 35,400 13,514,000 2 651 TINS Timah Tbk. 1,050 1,010 -40 -3.81 10,485 121,069,300 124,193,874,000 1 652 TIRA Tira Austenite Tbk 250 258 8 3.20 37 30,500 8,008,400 2 653 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,625 -175 -2.57 1,972 3,580,200 23,900,785,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,040 -40 -1.30 24,966 169,609,900 515,957,216,000 1 656 TMAS Temas Tbk. 117 115 -2 -1.71 185 732,400 85,013,500 1 657 TMPO Tempo Intimedia Tbk. 154 154 0 0.00 6 57,400 8,839,600 2 658 TNCA Trimuda Nuansa Citra Tbk. 316 316 0 0.00 10 9,400 2,941,600 2 659 TOBA TBS Energi Utama Tbk. 388 386 -2 -0.52 23 132,400 49,857,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 14,300 715,000 1 661 TOTL Total Bangun Persada Tbk. 308 304 -4 -1.30 275 2,884,400 882,151,000 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 59 471,900 99,530,200 2 663 TOWR Sarana Menara Nusantara Tbk. 980 990 10 1.02 20,092 219,512,700 218,234,600,000 1 664 TOYS Sunindo Adipersada Tbk. 550 545 -5 -0.91 455 2,018,000 1,100,786,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,325 8,425 100 1.20 649 2,648,600 22,145,965,000 2 666 TPMA Trans Power Marine Tbk. 298 300 2 0.67 1 100 30,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 112 110 -2 -1.79 1 100 11,000 1 670 TRIN Perintis Triniti Properti Tbk. 350 376 26 7.43 9,917 77,764,300 28,985,266,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 214 214 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 150 148 -2 -1.33 55 298,600 44,510,800 2 674 TRST Trias Sentosa Tbk. 390 388 -2 -0.51 7 578,300 224,388,000 1 675 TRUK Guna Timur Raya Tbk. 142 143 1 0.70 39 633,200 90,001,700 2 676 TRUS Trust Finance Indonesia Tbk 322 300 -22 -6.83 9 1,400 442,400 2 677 TSPC Tempo Scan Pacific Tbk. 1,315 1,285 -30 -2.28 190 249,500 323,603,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,400 20 1.45 35 17,400 24,353,000 2 679 TURI Tunas Ridean Tbk. 1,300 1,300 0 0.00 1 100 130,000 1 680 UANG Pakuan Tbk. 222 232 10 4.50 33 45,000 9,772,600 2 681 UCID Uni-Charm Indonesia Tbk. 1,610 1,555 -55 -3.42 443 335,300 526,345,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,675 -5 -0.30 389 529,100 887,723,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,780 3,900 120 3.17 4 900 3,424,000 1 684 UNIT Nusantara Inti Corpora Tbk 142 146 4 2.82 15 6,800 1,001,300 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 81 4 5.19 549 2,371,500 189,770,200 1 686 UNTR United Tractors Tbk. 21,450 21,100 -350 -1.63 6,168 5,110,700 108,687,045,000 1 687 UNVR Unilever Indonesia Tbk. 7,750 7,800 50 0.65 8,107 11,094,800 86,471,975,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,375 1,365 -10 -0.73 1 200 273,000 2 689 VICO Victoria Investama Tbk. 78 77 -1 -1.28 15 30,500 2,313,600 1 690 VINS Victoria Insurance Tbk. 93 90 -3 -3.23 18 7,700 696,700 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 400 20,000 1 692 VOKS Voksel Electric Tbk. 198 197 -1 -0.51 9 46,400 9,161,000 1 693 VRNA Verena Multi Finance Tbk. 100 97 -3 -3.00 11 14,400 1,388,200 2 694 WAPO Wahana Pronatural Tbk. 71 71 0 0.00 0 0 0 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 191 -3 -1.55 1,623 22,369,800 4,300,304,400 1 696 WEHA WEHA Transportasi Indonesia Tbk. 54 54 0 0.00 61 453,100 24,690,200 1 697 WICO Wicaksana Overseas International Tbk. 498 484 -14 -2.81 21 234,600 111,156,800 2 698 WIIM Wismilak Inti Makmur Tbk. 505 505 0 0.00 2,118 23,010,100 11,602,888,500 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,390 1,375 -15 -1.08 3,828 25,186,000 34,886,691,000 1 700 WINS Wintermar Offshore Marine Tbk. 98 97 -1 -1.02 6 350,400 33,997,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 232 0 0.00 44 499,600 115,115,800 1 702 WOOD Integra Indocabinet Tbk. 520 550 30 5.77 7,509 144,422,000 79,005,762,500 1 703 WOWS Ginting Jaya Energi Tbk. 64 64 0 0.00 2,347 50,436,100 3,295,523,800 2 704 WSBP Waskita Beton Precast Tbk. 175 173 -2 -1.14 3,038 79,157,200 13,791,035,100 1 705 WSKT Waskita Karya (Persero) Tbk. 930 915 -15 -1.61 12,126 141,324,200 130,415,836,500 1 706 WTON Wijaya Karya Beton Tbk. 272 270 -2 -0.74 1,392 16,223,600 4,371,507,800 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 95 52,000 2,600,000 2 708 YPAS Yanaprima Hastapersada Tbk 372 346 -26 -6.99 9 2,500 865,600 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 270 20 8.00 3 500 138,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 3 1,400 70,000 2 711 ZINC Kapuas Prima Coal Tbk. 121 123 2 1.65 5,252 575,787,300 70,268,419,700 2 712 ZONE Mega Perintis Tbk. 404 404 0 0.00 19 127,100 51,348,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------