STOCK QUOTATION ------------------- DATE : Friday, 20 November 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,975 11,000 25 0.23 2,373 4,112,100 45,651,085,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 40 421,100 21,055,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 745 735 -10 -1.34 21 64,100 47,127,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,690 1,635 -55 -3.25 6,171 20,916,900 34,517,536,000 1 6 ACST Acset Indonusa Tbk. 216 234 18 8.33 16,309 386,025,300 89,252,463,800 1 7 ADES Akasha Wira International Tbk. 1,195 1,185 -10 -0.84 93 151,100 178,577,500 2 8 ADHI Adhi Karya (Persero) Tbk. 925 920 -5 -0.54 4,209 44,739,600 41,085,349,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,275 8,400 125 1.51 254 183,500 1,539,270,000 1 10 ADMG Polychem Indonesia Tbk 148 145 -3 -2.03 205 1,289,100 187,821,300 1 11 ADRO Adaro Energy Tbk. 1,240 1,215 -25 -2.02 13,451 121,792,400 150,115,540,500 1 12 AGAR Asia Sejahtera Mina Tbk. 470 470 0 0.00 6 900 421,800 2 13 AGII Aneka Gas Industri Tbk. 930 865 -65 -6.99 531 16,803,000 14,589,975,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 424 -10 -2.30 4,909 56,562,000 24,226,245,800 1 15 AGRS Bank IBK Indonesia Tbk. 160 162 2 1.25 9 2,700 439,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 1 1.75 53 113,700 6,593,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 144 144 0 0.00 4 4,100 591,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 230 286 56 24.35 20,526 646,222,700 175,000,379,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 3 6,800 340,000 2 20 AKPI Argha Karya Prima Industry Tbk. 286 314 28 9.79 14 58,300 20,277,400 2 21 AKRA AKR Corporindo Tbk. 2,910 2,950 40 1.37 5,902 47,230,200 140,561,348,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 410 384 -26 -6.34 47 35,300 13,916,800 2 23 ALDO Alkindo Naratama Tbk. 410 410 0 0.00 1 100 41,000 2 24 ALKA Alakasa Industrindo Tbk 270 270 0 0.00 6 2,300 617,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 238 18 8.18 5 4,000 921,400 2 26 ALTO Tri Banyan Tirta Tbk. 298 308 10 3.36 17 21,500 6,153,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 224 218 -6 -2.68 53 308,800 67,215,000 2 28 AMAN Makmur Berkah Amanda Tbk. 276 276 0 0.00 16 151,600 41,841,600 1 29 AMAR Bank Amar Indonesia Tbk. 324 324 0 0.00 15 15,100 4,842,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,660 2,600 -60 -2.26 6 36,300 95,413,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 5 1,400 389,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 0 0.00 168 318,300 829,709,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 715 705 -10 -1.40 255 949,600 673,314,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 24 144,200 7,210,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 635 625 -10 -1.57 36 82,500 51,879,500 1 36 ANTM Aneka Tambang Tbk. 1,235 1,210 -25 -2.02 18,359 220,936,900 268,146,697,000 1 37 APEX Apexindo Pratama Duta Tbk. 165 166 1 0.61 23 79,200 13,061,200 2 38 APIC Pacific Strategic Financial Tbk. 825 835 10 1.21 1,642 10,772,900 8,953,778,500 2 39 APII Arita Prima Indonesia Tbk. 155 159 4 2.58 40 193,000 31,681,300 2 40 APLI Asiaplast Industries Tbk. 120 120 0 0.00 16 14,100 1,692,900 1 41 APLN Agung Podomoro Land Tbk. 162 156 -6 -3.70 17,885 642,745,800 102,923,403,100 1 42 ARGO Argo Pantes Tbk 1,725 1,750 25 1.45 3 700 1,225,000 2 43 ARII Atlas Resources Tbk. 505 470 -35 -6.93 39 71,000 33,525,900 2 44 ARKA Arkha Jayanti Persada Tbk. 73 73 0 0.00 1,022 5,642,700 406,683,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 520 535 15 2.88 213 2,447,300 1,299,859,500 1 47 ARTA Arthavest Tbk 310 310 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 500 25,000 1 49 ARTO Bank Jago Tbk. 2,920 2,900 -20 -0.68 56 183,800 536,417,000 2 50 ASBI Asuransi Bintang Tbk. 318 318 0 0.00 1 100 31,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 920 900 -20 -2.17 9 4,400 3,987,500 1 52 ASGR Astra Graphia Tbk. 720 720 0 0.00 125 632,300 453,892,500 1 53 ASII Astra International Tbk. 5,725 5,725 0 0.00 11,995 33,703,300 193,844,602,500 1 54 ASJT Asuransi Jasa Tania Tbk. 119 119 0 0.00 15 31,000 3,609,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 -5 -0.46 19 17,100 18,429,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 0 0.00 391 5,496,600 503,573,200 2 57 ASRI Alam Sutera Realty Tbk. 252 236 -16 -6.35 30,382 767,717,600 184,792,557,800 1 58 ASRM Asuransi Ramayana Tbk. 1,720 1,710 -10 -0.58 18 12,100 20,486,000 2 59 ASSA Adi Sarana Armada Tbk. 520 515 -5 -0.96 688 8,913,500 4,604,918,000 1 60 ATIC Anabatic Technologies Tbk. 605 605 0 0.00 3 800 484,000 1 61 AUTO Astra Otoparts Tbk. 980 1,010 30 3.06 1,042 4,487,000 4,571,386,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 10 243,600 12,180,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 38 657,900 32,895,000 2 64 BACA Bank Capital Indonesia Tbk. 396 394 -2 -0.51 6 29,100 11,522,600 2 65 BAJA Saranacentral Bajatama Tbk. 116 121 5 4.31 1,562 22,247,400 2,707,365,300 2 66 BALI Bali Towerindo Sentra Tbk. 940 990 50 5.32 29 26,700 25,837,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 21 141,600 7,080,000 2 69 BATA Sepatu Bata Tbk. 620 610 -10 -1.61 3 300 182,500 1 70 BAYU Bayu Buana Tbk 1,010 1,050 40 3.96 1 100 105,000 2 71 BBCA Bank Central Asia Tbk. 33,075 33,000 -75 -0.23 12,724 13,693,700 451,449,490,000 1 72 BBHI Bank Harda Internasional Tbk. 246 244 -2 -0.81 184 1,102,900 268,337,600 2 73 BBKP Bank Bukopin Tbk. 276 272 -4 -1.45 5,398 145,931,800 40,216,631,800 1 74 BBLD Buana Finance Tbk. 368 368 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,675 -75 -1.30 20,042 53,141,400 303,746,430,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,020 -20 -0.50 21,181 124,785,400 501,470,947,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 770 770 0 0.00 24 43,800 33,600,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 114 -2 -1.72 83 362,400 41,316,900 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,680 -25 -1.47 6,132 35,605,000 59,977,565,500 1 82 BBYB Bank Neo Commerce Tbk. 318 316 -2 -0.63 14 13,400 4,140,600 1 83 BCAP MNC Kapital Indonesia Tbk. 118 123 5 4.24 205 1,451,500 177,560,300 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 51 1 2.00 133 2,999,900 150,565,400 2 86 BDMN Bank Danamon Indonesia Tbk. 2,760 2,740 -20 -0.72 1,116 3,019,400 8,283,181,000 1 87 BEEF Estika Tata Tiara Tbk. 143 150 7 4.90 1,306 18,584,000 2,740,705,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 22 1,703,900 85,195,000 2 89 BELL Trisula Textile Industries Tbk. 160 158 -2 -1.25 284 4,352,900 693,414,000 2 90 BESS Batulicin Nusantara Maritim Tbk. 200 199 -1 -0.50 16 32,200 6,407,300 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 189 183 -6 -3.17 9,520 369,023,900 68,867,905,200 1 92 BFIN BFI Finance Indonesia Tbk. 428 400 -28 -6.54 6,338 103,324,900 42,283,957,400 1 93 BGTG Bank Ganesha Tbk. 67 66 -1 -1.49 510 8,494,700 564,088,000 2 94 BHAT Bhakti Multi Artha Tbk. 660 660 0 0.00 2,632 125,965,900 83,713,740,500 2 95 BHIT MNC Investama Tbk. 74 72 -2 -2.70 1,122 28,797,600 2,079,504,700 1 96 BIKA Binakarya Jaya Abadi Tbk. 148 138 -10 -6.76 2 200 28,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 1,700 86,500 2 98 BINA Bank Ina Perdana Tbk. 700 700 0 0.00 36 5,137,700 3,596,409,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1,382 1,870,000 93,500,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 0 0.00 66 951,100 49,929,400 2 101 BIRD Blue Bird Tbk. 1,220 1,180 -40 -3.28 1,267 5,754,900 7,003,134,500 1 102 BISI BISI International Tbk. 915 910 -5 -0.55 82 353,200 321,639,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,290 -15 -1.15 1,566 4,882,700 6,331,658,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 615 -5 -0.81 3,000 12,893,100 7,944,109,000 1 105 BKDP Bukit Darmo Property Tbk 50 52 2 4.00 18 34,900 1,789,800 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 185 6,216,100 310,805,000 1 107 BKSW Bank QNB Indonesia Tbk. 114 119 5 4.39 34 324,700 37,048,200 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 2,400 120,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 710 700 -10 -1.41 128 198,000 139,871,500 2 111 BMAS Bank Maspion Indonesia Tbk. 310 300 -10 -3.23 12 19,400 5,826,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,300 -25 -0.40 11,026 50,286,800 316,380,445,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 68 68 0 0.00 20 299,700 20,815,300 1 114 BMTR Global Mediacom Tbk. 256 248 -8 -3.12 7,038 166,366,400 42,270,621,600 1 115 BNBA Bank Bumi Arta Tbk. 374 372 -2 -0.53 43 287,100 106,792,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 200 10,000 2 117 BNGA Bank CIMB Niaga Tbk. 840 835 -5 -0.60 604 4,540,700 3,808,092,500 1 118 BNII Bank Maybank Indonesia Tbk. 234 232 -2 -0.85 275 3,809,900 878,957,800 1 119 BNLI Bank Permata Tbk. 2,250 2,240 -10 -0.44 278 736,700 1,654,864,000 1 120 BOGA Bintang Oto Global Tbk. 1,330 1,345 15 1.13 4,693 117,921,700 157,482,775,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 149 149 0 0.00 30 21,600 3,212,700 2 122 BOLT Garuda Metalindo Tbk. 550 685 135 24.55 9 2,000 1,356,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 123 120 -3 -2.44 768 6,733,000 806,496,200 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. 82 82 0 0.00 30 95,900 7,495,000 1 127 BRAM Indo Kordsa Tbk. 5,400 5,100 -300 -5.56 1 1,000 5,100,000 1 128 BRIS Bank BRIsyariah Tbk. 1,355 1,335 -20 -1.48 16,344 106,471,700 143,198,087,500 1 129 BRMS Bumi Resources Minerals Tbk. 62 63 1 1.61 540 58,349,300 3,657,519,800 2 130 BRNA Berlina Tbk. 1,150 1,130 -20 -1.74 1 100 113,000 2 131 BRPT Barito Pacific Tbk. 960 955 -5 -0.52 4,685 54,351,700 51,932,316,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,080 1,060 -20 -1.85 4,046 38,159,300 41,236,243,500 1 133 BSIM Bank Sinarmas Tbk. 480 480 0 0.00 31 50,500 24,226,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,445 1,435 -10 -0.69 41 43,400 61,885,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 200 10,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 228 224 -4 -1.75 44 131,800 29,798,000 2 139 BTPN Bank BTPN Tbk. 2,440 2,450 10 0.41 73 85,200 208,300,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,210 4,100 -110 -2.61 5,418 8,160,800 33,845,524,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 99 -1 -1.00 77 1,395,500 139,024,700 1 142 BUKK Bukaka Teknik Utama Tbk. 760 765 5 0.66 17 40,100 31,203,500 2 143 BULL Buana Lintas Lautan Tbk. 324 320 -4 -1.23 4,503 248,407,100 80,020,391,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 4,707 174,531,500 8,732,910,800 2 145 BUVA Bukit Uluwatu Villa Tbk. 54 55 1 1.85 26 455,600 25,440,700 2 146 BVIC Bank Victoria International Tbk. 104 104 0 0.00 364 4,482,000 474,816,200 1 147 BWPT Eagle High Plantations Tbk. 104 104 0 0.00 2,600 95,744,300 10,029,592,400 1 148 BYAN Bayan Resources Tbk. 14,700 14,700 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 52 0 0.00 123 1,599,300 83,265,300 2 150 CAMP Campina Ice Cream Industry Tbk. 266 262 -4 -1.50 444 2,090,500 553,746,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 108 110 2 1.85 15 5,200 574,500 2 152 CARE Metro Healthcare Indonesia Tbk. 406 396 -10 -2.46 3,972 177,300,400 71,559,712,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 9 42,900 2,145,000 1 154 CASA Capital Financial Indonesia Tbk. 398 394 -4 -1.01 50 6,764,400 2,684,108,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 505 494 -11 -2.18 138 1,802,600 913,348,100 3 156 CASS Cardig Aero Services Tbk. 208 214 6 2.88 447 5,540,400 1,173,471,600 2 157 CBMF Cahaya Bintang Medan Tbk. 650 640 -10 -1.54 218 1,705,600 1,066,054,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 248 240 -8 -3.23 83 540,300 129,801,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,750 0 0.00 94 105,200 183,698,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 0 0.00 274 3,566,200 466,443,500 2 161 CFIN Clipan Finance Indonesia Tbk. 204 202 -2 -0.98 302 3,146,300 638,775,800 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,260 2,240 -20 -0.88 13 5,000 11,200,000 2 164 CITY Natura City Developments Tbk. 96 97 1 1.04 7 6,600 609,400 1 165 CLAY Citra Putra Realty Tbk. 1,430 1,570 140 9.79 23 8,700 13,563,500 2 166 CLEO Sariguna Primatirta Tbk. 500 498 -2 -0.40 1,774 12,207,300 6,109,481,800 1 167 CLPI Colorpak Indonesia Tbk. 710 720 10 1.41 47 212,900 153,126,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,020 -20 -1.92 725 6,595,400 6,741,471,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 224 224 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 910 910 0 0.00 9 14,100 12,772,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,475 75 1.17 2,197 2,922,500 18,917,065,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 13 12,000 600,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1,782 803,200 40,160,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 390 388 -2 -0.51 21 6,900 2,681,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 53 19,800 990,000 2 180 CSMI Cipta Selera Murni Tbk. 560 540 -20 -3.57 13 17,300 9,802,000 2 181 CSRA Cisadane Sawit Raya Tbk. 360 360 0 0.00 590 4,180,100 1,521,673,600 2 182 CTBN Citra Tubindo Tbk. 2,900 3,330 430 14.83 19 4,400 12,813,000 1 183 CTRA Ciputra Development Tbk. 910 895 -15 -1.65 4,375 36,593,900 33,065,128,500 1 184 CTTH Citatah Tbk. 52 53 1 1.92 19 65,900 3,504,800 2 185 DADA Diamond Citra Propertindo Tbk. 54 58 4 7.41 1,922 40,707,500 2,276,053,700 2 186 DART Duta Anggada Realty Tbk. 232 230 -2 -0.86 1 500 115,000 1 187 DAYA Duta Intidaya Tbk. 490 456 -34 -6.94 13 33,700 15,374,800 2 188 DEAL Dewata Freightinternational Tbk. 151 153 2 1.32 3,715 42,110,900 6,496,944,300 2 189 DEFI Danasupra Erapacific Tbk. 1,660 1,655 -5 -0.30 10 8,200 13,538,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 7 85,200 4,260,000 1 191 DFAM Dafam Property Indonesia Tbk. 244 240 -4 -1.64 32 43,000 10,391,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 1,400 70,000 1 193 DIGI Arkadia Digital Media Tbk. 398 396 -2 -0.50 2 200 79,200 2 194 DILD Intiland Development Tbk. 189 202 13 6.88 6,967 169,682,100 33,914,228,300 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,010 10 0.50 34 32,600 65,201,500 2 196 DKFT Central Omega Resources Tbk. 197 194 -3 -1.52 1,975 24,185,800 4,708,212,200 2 197 DLTA Delta Djakarta Tbk. 4,150 4,200 50 1.20 76 80,600 336,472,000 1 198 DMAS Puradelta Lestari Tbk. 248 246 -2 -0.81 7,462 191,657,900 48,245,731,200 1 199 DMMX Digital Mediatama Maxima Tbk. 187 181 -6 -3.21 749 4,626,400 844,018,500 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 49 39,800 35,165,500 1 201 DNAR Bank Oke Indonesia Tbk. 186 186 0 0.00 14 19,900 3,697,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 0 0.00 7 2,000 6,703,000 2 203 DOID Delta Dunia Makmur Tbk. 278 274 -4 -1.44 5,313 105,446,400 29,330,774,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 276 266 -10 -3.62 13 28,900 8,145,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 55 1 1.85 114 2,549,400 137,066,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 33 313,600 20,176,300 1 207 DSNG Dharma Satya Nusantara Tbk. 520 515 -5 -0.96 913 11,657,000 6,107,379,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 306 302 -4 -1.31 1,060 16,706,300 5,061,443,800 1 210 DUTI Duta Pertiwi Tbk 3,590 3,640 50 1.39 5 700 2,521,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,580 10 0.39 16 5,800 14,925,000 1 212 DWGL Dwi Guna Laksana Tbk. 196 204 8 4.08 52 132,200 27,279,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 151 7,443,800 372,815,800 1 214 EAST Eastparc Hotel Tbk. 56 57 1 1.79 111 3,925,000 219,863,600 2 215 ECII Electronic City Indonesia Tbk. 580 580 0 0.00 3 3,800 2,204,000 2 216 EKAD Ekadharma International Tbk. 1,265 1,260 -5 -0.40 309 472,000 596,542,500 1 217 ELSA Elnusa Tbk. 244 254 10 4.10 6,897 244,615,100 62,412,965,800 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. 8,375 8,350 -25 -0.30 16 6,900 57,462,500 1 221 ENRG Energi Mega Persada Tbk. 58 60 2 3.45 685 37,978,800 2,271,275,600 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 197 1,663,600 83,180,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 22 83,600 4,180,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 224 210 -14 -6.25 1,510 12,812,200 2,753,321,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 0 0.00 5 11,000 20,640,000 2 226 ERAA Erajaya Swasembada Tbk. 1,805 1,820 15 0.83 4,170 21,281,800 38,626,374,500 1 227 ERTX Eratex Djaja Tbk. 119 129 10 8.40 27 8,900 1,138,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 85 84 -1 -1.18 653 7,040,400 597,830,900 2 229 ESSA Surya Esa Perkasa Tbk. 149 156 7 4.70 721 12,225,300 1,877,348,500 1 230 ESTA Esta Multi Usaha Tbk. 96 94 -2 -2.08 31 57,100 5,315,500 2 231 ESTI Ever Shine Tex Tbk. 53 53 0 0.00 41 194,800 10,040,300 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,300 2,300 0 0.00 4,780 32,517,100 75,174,190,000 1 234 FAST Fast Food Indonesia Tbk. 955 955 0 0.00 59 51,600 49,881,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,450 6,700 250 3.88 3 1,500 10,050,000 1 236 FILM MD Pictures Tbk. 214 222 8 3.74 768 7,711,200 1,694,334,200 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 342 334 -8 -2.34 2,812 22,070,200 7,431,985,200 2 239 FISH FKS Multi Agro Tbk. 2,780 2,990 210 7.55 10 1,300 3,703,000 2 240 FITT Hotel Fitra International Tbk. 59 59 0 0.00 21 387,300 22,470,900 2 241 FMII Fortune Mate Indonesia Tbk 410 410 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 105 104 -1 -0.95 127 583,200 60,068,400 2 243 FORU Fortune Indonesia Tbk 92 98 6 6.52 20 11,900 1,127,100 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 121 125 4 3.31 1,091 16,890,600 2,118,907,900 2 246 FREN Smartfren Telecom Tbk. 65 68 3 4.62 33,918 3,572,010,200 247,269,302,400 1 247 FUJI Fuji Finance Indonesia Tbk. 121 119 -2 -1.65 3 500 59,100 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 1,100 55,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 79 92 13 16.46 5,827 120,362,800 10,968,086,100 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 3 4,700 6,580,000 1 251 GEMA Gema Grahasarana Tbk. 298 288 -10 -3.36 19 74,600 21,007,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,925 44,125 -800 -1.78 7,938 3,178,300 141,394,557,500 1 254 GGRP Gunung Raja Paksi Tbk. 334 342 8 2.40 3 2,700 918,800 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,760 -10 -0.56 1 100 176,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 390 394 4 1.03 31,048 480,473,600 194,102,760,600 1 257 GJTL Gajah Tunggal Tbk. 540 535 -5 -0.93 752 5,019,100 2,703,439,000 1 258 GLOB Global Teleshop Tbk. 122 122 0 0.00 9 13,100 1,594,300 2 259 GLVA Galva Technologies Tbk. 356 394 38 10.67 51 480,000 183,004,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 102 2 2.00 4,844 153,686,500 15,781,065,100 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. 212 210 -2 -0.94 5 11,700 2,458,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,225 -10 -0.81 162 261,700 322,232,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 19 285,500 14,528,200 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 92 86 -6 -6.52 2 200 17,700 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 106 104 -2 -1.89 43 443,300 46,483,500 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 7 40,500 2,025,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 3 800 40,000 2 272 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 324 334 10 3.09 17 23,300 7,248,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,470 3,470 0 0.00 336 212,500 740,447,000 1 276 HELI Jaya Trishindo Tbk. 206 210 4 1.94 21 106,700 21,445,200 2 277 HERO Hero Supermarket Tbk. 815 815 0 0.00 9 24,200 19,722,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,140 3,220 80 2.55 782 969,900 3,144,819,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 458 -12 -2.55 5 3,000 1,438,400 1 280 HKMU HK Metals Utama Tbk. 73 73 0 0.00 624 19,813,500 1,446,676,400 1 281 HMSP H.M. Sampoerna Tbk. 1,560 1,525 -35 -2.24 14,018 129,690,900 199,865,413,500 1 282 HOKI Buyung Poetra Sembada Tbk. 890 875 -15 -1.69 935 15,122,400 13,292,362,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 985 1,000 15 1.52 19 1,360,500 1,353,702,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 0 0 0 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 47 1,283,900 64,195,000 2 287 HRTA Hartadinata Abadi Tbk. 204 212 8 3.92 956 14,804,700 3,093,876,600 1 288 HRUM Harum Energy Tbk. 2,330 2,290 -40 -1.72 936 2,400,100 5,541,662,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 4 1,800 507,000 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,100 -250 -2.42 8,323 10,424,600 106,040,605,000 1 293 ICON Island Concepts Indonesia Tbk. 52 53 1 1.92 16 202,100 10,517,900 2 294 IDPR Indonesia Pondasi Raya Tbk. 168 178 10 5.95 4 9,600 1,707,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 129 127 -2 -1.55 40 112,300 14,285,500 1 296 IFSH Ifishdeco Tbk. 368 380 12 3.26 4 800 298,000 2 297 IGAR Champion Pacific Indonesia Tbk. 358 350 -8 -2.23 35 40,300 14,184,800 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 90 5,484,400 274,220,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 184 186 2 1.09 683 5,408,000 1,001,365,000 2 301 IKBI Sumi Indo Kabel Tbk. 222 226 4 1.80 8 14,200 3,145,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 835 910 75 8.98 12,448 97,513,200 87,971,172,500 1 303 IMJS Indomobil Multi Jasa Tbk. 274 310 36 13.14 4,224 75,285,900 23,170,667,200 1 304 IMPC Impack Pratama Industri Tbk. 1,390 1,390 0 0.00 88 810,500 1,129,960,500 2 305 INAF Indofarma Tbk. 3,270 3,260 -10 -0.31 794 1,517,900 4,943,071,000 1 306 INAI Indal Aluminium Industry Tbk. 332 336 4 1.20 30 62,500 20,956,800 2 307 INCF Indo Komoditi Korpora Tbk. 70 71 1 1.43 403 1,592,700 112,448,200 2 308 INCI Intanwijaya Internasional Tbk 835 835 0 0.00 54 106,100 89,326,000 1 309 INCO Vale Indonesia Tbk. 4,690 4,560 -130 -2.77 8,241 24,120,300 111,205,690,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,275 7,225 -50 -0.69 5,020 13,621,800 98,759,455,000 1 311 INDO Royalindo Investa Wijaya Tbk. 115 115 0 0.00 18 12,700 1,445,800 2 312 INDR Indo-Rama Synthetics Tbk. 2,800 2,860 60 2.14 84 121,200 355,912,000 1 313 INDS Indospring Tbk. 1,940 1,950 10 0.52 15 14,300 27,833,500 1 314 INDX Tanah Laut Tbk 50 51 1 2.00 9 34,500 1,743,400 2 315 INDY Indika Energy Tbk. 1,180 1,170 -10 -0.85 4,695 30,736,300 36,244,267,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,900 25 0.28 3,997 5,169,400 46,118,007,500 1 317 INOV Inocycle Technology Group Tbk. 157 150 -7 -4.46 95 612,400 95,716,300 2 318 INPC Bank Artha Graha Internasional Tbk. 67 67 0 0.00 152 299,100 19,759,900 1 319 INPP Indonesian Paradise Property Tbk. 755 705 -50 -6.62 1 100 70,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,410 1,360 -50 -3.55 113 75,100 105,857,000 2 321 INRU Toba Pulp Lestari Tbk. 895 995 100 11.17 2 300 298,500 2 322 INTA Intraco Penta Tbk. 232 218 -14 -6.03 1 100 21,800 2 323 INTD Inter Delta Tbk 115 115 0 0.00 5 107,100 12,317,500 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,400 300 2.13 4,135 3,786,900 54,595,952,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 420 418 -2 -0.48 470 3,678,100 1,546,340,000 2 326 IPCM Jasa Armada Indonesia Tbk. 228 230 2 0.88 54 82,500 19,037,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 89 912,700 77,490,400 1 328 IPTV MNC Vision Networks Tbk. 306 304 -2 -0.65 1,678 10,989,600 3,354,286,600 1 329 IRRA Itama Ranoraya Tbk. 860 840 -20 -2.33 4,379 25,553,100 21,679,616,000 2 330 ISAT Indosat Tbk. 2,190 2,200 10 0.46 1,562 8,269,000 18,179,798,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 162 154 -8 -4.94 2,054 30,647,000 4,772,930,300 1 332 ITIC Indonesian Tobacco Tbk. 845 830 -15 -1.78 633 1,474,700 1,255,319,000 2 333 ITMA Sumber Energi Andalan Tbk. 500 496 -4 -0.80 15 24,500 12,253,000 2 334 ITMG Indo Tambangraya Megah Tbk. 10,275 10,150 -125 -1.22 6,644 6,548,300 67,948,180,000 1 335 JAST Jasnita Telekomindo Tbk. 101 101 0 0.00 1,064 13,189,000 1,331,346,900 2 336 JAWA Jaya Agra Wattie Tbk. 97 99 2 2.06 47 213,000 20,866,800 1 337 JAYA Armada Berjaya Trans Tbk. 111 110 -1 -0.90 131 3,043,800 335,584,400 2 338 JECC Jembo Cable Company Tbk. 6,500 6,050 -450 -6.92 3 1,100 6,805,000 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 420 426 6 1.43 12 19,700 8,362,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 2 193,400 65,756,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 140 139 -1 -0.71 11 6,500 908,200 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,255 -20 -1.57 3,468 20,392,000 25,666,361,500 1 345 JRPT Jaya Real Property Tbk. 482 492 10 2.07 659 3,257,000 1,612,215,000 1 346 JSKY Sky Energy Indonesia Tbk. 226 222 -4 -1.77 2,053 25,805,400 5,824,992,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,380 4,350 -30 -0.68 2,882 8,637,100 37,708,447,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 975 965 -10 -1.03 2 6,000 5,790,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 935 930 -5 -0.53 113 2,964,900 2,757,911,500 2 350 KAEF Kimia Farma Tbk. 3,290 3,240 -50 -1.52 2,746 7,688,700 25,040,307,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 71 -4 -5.33 109 1,123,000 80,869,700 2 352 KAYU Darmi Bersaudara Tbk. 58 56 -2 -3.45 289 5,612,100 329,837,500 2 353 KBAG Karya Bersama Anugerah Tbk. 60 56 -4 -6.67 20,348 1,065,755,300 61,419,512,400 2 354 KBLI KMI Wire & Cable Tbk. 338 368 30 8.88 2,116 18,305,400 6,556,709,200 1 355 KBLM Kabelindo Murni Tbk. 208 202 -6 -2.88 1,208 2,571,200 519,742,900 2 356 KBLV First Media Tbk. 400 418 18 4.50 13 10,200 4,304,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 870 865 -5 -0.57 10 5,900 5,066,000 2 359 KEEN Kencana Energi Lestari Tbk. 298 304 6 2.01 220 2,906,700 864,426,800 1 360 KEJU Mulia Boga Raya Tbk. 1,155 1,155 0 0.00 99 328,100 376,680,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 1 2.00 52 507,600 25,420,700 2 362 KICI Kedaung Indah Can Tbk 200 187 -13 -6.50 1 100 18,700 1 363 KIJA Kawasan Industri Jababeka Tbk. 208 206 -2 -0.96 1,453 23,834,700 4,934,296,600 1 364 KINO Kino Indonesia Tbk. 2,930 2,900 -30 -1.02 242 212,600 618,746,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 160 160 0 0.00 10 22,200 3,552,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 198 -2 -1.00 18 14,200 2,801,200 1 368 KLBF Kalbe Farma Tbk. 1,495 1,495 0 0.00 3,515 18,059,200 27,076,502,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 505 492 -13 -2.57 48 92,000 44,494,500 2 370 KMTR Kirana Megatara Tbk. 340 324 -16 -4.71 20 3,100 1,041,400 2 371 KOBX Kobexindo Tractors Tbk. 109 108 -1 -0.92 201 889,800 94,575,500 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 100 10,000 2 373 KONI Perdana Bangun Pusaka Tbk 364 454 90 24.73 8 3,200 1,180,800 2 374 KOPI Mitra Energi Persada Tbk. 440 450 10 2.27 13 22,500 9,995,000 2 375 KOTA DMS Propertindo Tbk. 222 222 0 0.00 136 1,985,500 428,987,600 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 114 3,337,100 167,000,900 1 377 KPAS Cottonindo Ariesta Tbk. 68 65 -3 -4.41 435 6,311,900 430,525,700 2 378 KPIG MNC Land Tbk. 105 106 1 0.95 64 898,300 94,843,700 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 436 432 -4 -0.92 8,109 137,486,600 60,257,627,200 1 381 KREN Kresna Graha Investama Tbk. 92 95 3 3.26 2,580 43,073,700 4,130,912,100 1 382 LAND Trimitra Propertindo Tbk. 170 181 11 6.47 61 410,200 69,954,400 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. 348 350 2 0.57 8 11,200 3,800,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 13 63,400 3,170,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,880 4,900 20 0.41 8 2,800 13,508,000 1 388 LINK Link Net Tbk. 2,310 2,310 0 0.00 1,042 3,436,700 7,961,343,000 1 389 LION Lion Metal Works Tbk. 282 296 14 4.96 16 23,700 7,005,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 5 35,200 1,760,000 2 391 LMPI Langgeng Makmur Industri Tbk. 80 81 1 1.25 5 1,400 113,500 2 392 LMSH Lionmesh Prima Tbk. 306 292 -14 -4.58 1 100 29,200 2 393 LPCK Lippo Cikarang Tbk 1,020 1,100 80 7.84 2,112 10,383,600 11,004,899,500 1 394 LPGI Lippo General Insurance Tbk. 3,340 3,300 -40 -1.20 24 27,900 91,308,000 1 395 LPIN Multi Prima Sejahtera Tbk 220 224 4 1.82 3 3,200 716,800 2 396 LPKR Lippo Karawaci Tbk. 160 158 -2 -1.25 8,889 357,544,600 57,109,220,700 1 397 LPLI Star Pacific Tbk 83 83 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 1,070 1,050 -20 -1.87 3,317 25,908,500 27,432,720,500 1 399 LPPS Lenox Pasifik Investama Tbk. 79 78 -1 -1.27 6 61,700 4,848,100 2 400 LRNA Eka Sari Lorena Transport Tbk. 130 138 8 6.15 8 35,700 4,768,500 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,125 25 2.27 3,033 43,987,600 49,232,276,000 1 402 LTLS Lautan Luas Tbk. 438 442 4 0.91 53 369,900 163,809,800 1 403 LUCK Sentral Mitra Informatika Tbk. 163 164 1 0.61 290 1,629,400 267,230,500 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 1 600 30,000 2 406 MAIN Malindo Feedmill Tbk. 620 610 -10 -1.61 1,145 8,874,600 5,445,431,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 7 110,100 5,505,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,420 2,400 -20 -0.83 546 1,286,400 3,097,836,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,325 25 1.92 19 13,400 17,710,000 2 411 MAPI Mitra Adiperkasa Tbk. 785 785 0 0.00 1,815 19,898,900 15,528,595,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 19 428,800 21,440,000 2 413 MARK Mark Dynamics Indonesia Tbk. 820 825 5 0.61 407 2,326,200 1,915,965,000 1 414 MASA Multistrada Arah Sarana Tbk. 585 585 0 0.00 3 400 234,500 1 415 MAYA Bank Mayapada Internasional Tbk. 7,975 7,975 0 0.00 3 1,100 8,747,500 1 416 MBAP Mitrabara Adiperdana Tbk. 2,310 2,290 -20 -0.87 194 206,900 478,309,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 396 380 -16 -4.04 524 14,601,500 5,516,986,800 1 418 MBTO Martina Berto Tbk. 88 88 0 0.00 19 39,500 3,412,700 1 419 MCAS M Cash Integrasi Tbk. 2,270 2,350 80 3.52 274 1,273,900 2,953,093,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 121 122 1 0.83 242 7,765,000 952,952,300 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 900 45,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,895 1,865 -30 -1.58 8,356 101,722,800 190,573,547,000 2 423 MDKI Emdeki Utama Tbk. 150 152 2 1.33 375 4,314,400 660,681,300 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 5,100 255,000 1 426 MEDC Medco Energi Internasional Tbk. 428 426 -2 -0.47 4,771 90,991,700 39,060,924,400 1 427 MEGA Bank Mega Tbk. 7,150 7,200 50 0.70 9 7,700 54,965,000 1 428 MERK Merck Tbk. 3,180 3,270 90 2.83 133 129,000 419,993,000 2 429 META Nusantara Infrastructure Tbk. 119 123 4 3.36 449 7,955,500 976,208,300 1 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 5 10,400 11,551,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 555 555 0 0.00 22 25,500 14,228,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 775 775 0 0.00 288 2,421,500 1,891,471,500 1 434 MICE Multi Indocitra Tbk. 282 288 6 2.13 68 127,400 36,710,800 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,505 5 0.33 1 100 150,500 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,430 -60 -2.41 2,766 21,113,200 52,425,552,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 335,000 16,750,000 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 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 23,800 24,000 200 0.84 3 400 9,560,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,850 100 1.14 130 156,200 1,390,680,000 1 443 MLIA Mulia Industrindo Tbk 505 510 5 0.99 274 6,488,600 3,294,505,900 2 444 MLPL Multipolar Tbk. 51 51 0 0.00 244 19,009,600 958,707,500 1 445 MLPT Multipolar Technology Tbk. 655 650 -5 -0.76 75 93,600 61,168,000 1 446 MMLP Mega Manunggal Property Tbk. 264 266 2 0.76 378 6,691,500 1,803,833,400 2 447 MNCN Media Nusantara Citra Tbk. 920 920 0 0.00 5,232 112,930,400 105,045,983,500 1 448 MOLI Madusari Murni Indah Tbk. 830 830 0 0.00 9 7,000 5,750,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 404 414 10 2.48 4,713 62,859,400 26,086,708,000 1 450 MPOW Megapower Makmur Tbk. 68 66 -2 -2.94 14 40,200 2,654,500 2 451 MPPA Matahari Putra Prima Tbk. 91 91 0 0.00 219 3,031,100 278,285,500 1 452 MPRO Maha Properti Indonesia Tbk. 1,360 1,360 0 0.00 3 700 946,000 2 453 MRAT Mustika Ratu Tbk. 137 142 5 3.65 42 55,600 7,743,300 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,600 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 56 315,900 94,058,000 2 456 MSKY MNC Sky Vision Tbk. 705 690 -15 -2.13 27 56,300 38,941,000 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,595 -5 -0.31 955 3,827,500 6,140,278,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 448 446 -2 -0.45 1 100 44,600 1 460 MTPS Meta Epsi Tbk. 264 250 -14 -5.30 25 27,900 7,086,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 184 184 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 58 -1 -1.69 22 242,400 14,049,700 2 464 MYOH Samindo Resources Tbk. 1,160 1,175 15 1.29 17 31,700 37,237,000 1 465 MYOR Mayora Indah Tbk. 2,500 2,480 -20 -0.80 2,000 5,353,400 13,221,715,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 50 50 0 0.00 2 30,100 1,505,000 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 530 540 10 1.89 3,061 217,329,300 114,503,442,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 137 -6 -4.20 1 1,500 205,500 2 472 NFCX NFC Indonesia Tbk. 1,585 1,580 -5 -0.32 5 1,400 2,218,000 2 473 NICK Charnic Capital Tbk. 302 322 20 6.62 1 100 32,200 2 474 NIKL Pelat Timah Nusantara Tbk. 910 895 -15 -1.65 1,352 4,976,300 4,467,157,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 148 148 0 0.00 1 2,251,300 333,192,400 2 477 NISP Bank OCBC NISP Tbk. 720 735 15 2.08 84 297,200 215,523,500 1 478 NOBU Bank Nationalnobu Tbk. 835 830 -5 -0.60 21 46,900 38,761,500 1 479 NRCA Nusa Raya Cipta Tbk. 356 378 22 6.18 387 2,461,600 913,788,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 149 152 3 2.01 75 71,400 10,875,600 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. 109 110 1 0.92 308 2,690,500 296,422,200 2 485 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 157 157 0 0.00 27 37,300 5,823,700 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 3 700 35,000 1 488 PALM Provident Agro Tbk. 312 310 -2 -0.64 192 796,900 247,663,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 126 127 1 0.79 760 48,648,500 6,171,731,300 1 490 PANI Pratama Abadi Nusa Industri Tbk. 110 112 2 1.82 4 11,200 1,254,400 2 491 PANR Panorama Sentrawisata Tbk. 102 107 5 4.90 666 7,422,100 795,404,300 1 492 PANS Panin Sekuritas Tbk. 845 865 20 2.37 160 469,400 406,770,000 1 493 PBID Panca Budi Idaman Tbk. 1,120 1,145 25 2.23 168 216,500 245,031,500 1 494 PBRX Pan Brothers Tbk. 238 234 -4 -1.68 179 3,122,800 738,618,200 1 495 PBSA Paramita Bangun Sarana Tbk. 660 695 35 5.30 2 200 140,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 460 474 14 3.04 34 27,500 12,269,200 2 497 PDES Destinasi Tirta Nusantara Tbk 250 250 0 0.00 12 14,700 3,609,200 2 498 PEGE Panca Global Kapital Tbk. 115 116 1 0.87 11 6,500 769,900 2 499 PEHA Phapros Tbk. 1,590 1,580 -10 -0.63 79 143,100 226,464,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,355 1,405 50 3.69 21,844 329,589,900 455,776,881,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 31 108,600 3,625,400 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 258 240 -18 -6.98 31 35,900 9,321,600 2 503 PGUN Pradiksi Gunatama Tbk. 232 226 -6 -2.59 16 97,100 22,737,400 1 504 PICO Pelangi Indah Canindo Tbk 139 138 -1 -0.72 75 229,400 31,793,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 545 550 5 0.92 170 820,200 454,258,000 1 506 PKPK Perdana Karya Perkasa Tbk 51 51 0 0.00 29 799,000 40,005,100 2 507 PLAN Planet Properindo Jaya Tbk. 114 115 1 0.88 944 9,002,500 1,021,974,400 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,570 2,500 -70 -2.72 8 9,500 23,750,000 1 510 PMJS Putra Mandiri Jembar Tbk. 116 111 -5 -4.31 26 36,300 4,102,400 2 511 PNBN Bank Pan Indonesia Tbk 925 940 15 1.62 1,389 13,667,500 12,942,634,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 70 70 0 0.00 2,084 45,310,900 3,166,425,800 1 513 PNGO Pinago Utama Tbk. 610 605 -5 -0.82 2 1,600 970,500 2 514 PNIN Paninvest Tbk. 725 730 5 0.69 3,158 2,459,000 1,814,377,500 1 515 PNLF Panin Financial Tbk. 216 218 2 0.93 1,442 64,880,800 14,195,106,800 1 516 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 51 1 2.00 16 26,800 1,342,100 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,000 0 0.00 8 800 801,000 2 519 POLL Pollux Properti Indonesia Tbk. 4,790 4,690 -100 -2.09 67 21,000 98,972,000 1 520 POLU Golden Flower Tbk. 830 820 -10 -1.20 14 10,200 7,953,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 10 17,300 865,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 460 432 -28 -6.09 5 600 266,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 8 64,700 3,235,000 2 525 POWR Cikarang Listrindo Tbk. 730 715 -15 -2.05 1,740 10,904,600 7,833,961,000 2 526 PPGL Prima Globalindo Logistik Tbk. 244 220 -24 -9.84 1,875 10,159,400 2,310,405,000 3 527 PPRE PP Presisi Tbk. 208 218 10 4.81 5,158 100,116,500 22,261,249,800 1 528 PPRO PP Properti Tbk. 53 67 14 26.42 36,305 2,825,294,900 182,622,099,100 1 529 PRAS Prima Alloy Steel Universal Tbk. 125 120 -5 -4.00 16 49,900 5,937,100 1 530 PRDA Prodia Widyahusada Tbk. 3,160 3,200 40 1.27 350 401,800 1,296,500,000 1 531 PRIM Royal Prima Tbk. 258 242 -16 -6.20 13 28,700 6,911,200 2 532 PSAB J Resources Asia Pasifik Tbk. 210 210 0 0.00 718 9,330,500 1,972,501,000 2 533 PSDN Prasidha Aneka Niaga Tbk 111 107 -4 -3.60 2 5,400 578,200 2 534 PSGO Palma Serasih Tbk. 99 102 3 3.03 11 24,700 2,511,700 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 169 170 1 0.59 45 389,900 65,603,400 1 537 PTBA Bukit Asam Tbk. 2,230 2,190 -40 -1.79 13,252 72,908,500 161,632,453,000 1 538 PTIS Indo Straits Tbk. 153 161 8 5.23 1 100 16,100 1 539 PTPP PP (Persero) Tbk. 1,175 1,150 -25 -2.13 4,448 40,919,300 47,766,302,000 1 540 PTPW Pratama Widya Tbk. 1,195 1,165 -30 -2.51 553 884,500 1,041,713,500 2 541 PTRO Petrosea Tbk. 1,835 1,845 10 0.54 576 1,150,700 2,114,914,500 1 542 PTSN Sat Nusapersada Tbk 232 230 -2 -0.86 270 1,481,200 341,676,000 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 228 218 -10 -4.39 3 300 67,200 1 545 PURA Putra Rajawali Kencana Tbk. 126 127 1 0.79 10,128 467,631,300 58,929,855,500 2 546 PURE Trinitan Metals and Minerals Tbk. 264 262 -2 -0.76 557 3,785,900 999,583,600 1 547 PURI Puri Global Sukses Tbk. 290 290 0 0.00 7 2,300 666,600 2 548 PWON Pakuwon Jati Tbk. 505 500 -5 -0.99 7,266 94,828,300 47,858,825,700 1 549 PYFA Pyridam Farma Tbk 900 895 -5 -0.56 339 1,062,500 949,422,500 2 550 PZZA Sarimelati Kencana Tbk. 745 750 5 0.67 483 2,874,700 2,144,383,000 1 551 RAJA Rukun Raharja Tbk. 172 178 6 3.49 5,016 111,903,100 20,157,963,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 745 740 -5 -0.67 3,799 25,443,100 18,758,490,000 1 553 RANC Supra Boga Lestari Tbk. 396 398 2 0.51 245 1,863,900 745,937,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 2 4.00 404 2,878,300 147,505,500 1 555 RDTX Roda Vivatex Tbk 5,375 5,500 125 2.33 4 1,800 9,900,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 54 1,046,900 52,345,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 280 266 -14 -5.00 2 200 53,000 1 558 RICY Ricky Putra Globalindo Tbk 96 95 -1 -1.04 33 80,600 7,673,700 1 559 RIGS Rig Tenders Indonesia Tbk. 224 230 6 2.68 114 406,800 92,875,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 452 450 -2 -0.44 94 400,400 180,329,400 2 562 RMBA Bentoel Internasional Investama Tbk. 386 380 -6 -1.55 118 303,700 116,335,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 895 925 30 3.35 10 5,000 4,486,000 2 564 RODA Pikko Land Development Tbk. 52 51 -1 -1.92 39 541,800 28,193,900 2 565 RONY Aesler Grup Internasional Tbk. 292 274 -18 -6.16 2,546 3,482,300 1,019,527,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,305 0 0.00 230 1,717,600 2,241,493,000 1 567 RUIS Radiant Utama Interinsco Tbk. 318 312 -6 -1.89 34 154,800 48,784,600 2 568 SAFE Steady Safe Tbk 190 189 -1 -0.53 215 269,700 51,304,300 2 569 SAME Sarana Meditama Metropolitan Tbk. 186 192 6 3.23 4,621 149,375,700 28,633,531,400 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 0 0.00 4 2,400 936,600 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 3 29,600 1,480,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 94 90 -4 -4.26 593 12,436,000 1,129,272,700 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 6 4,200 41,420,000 1 575 SCMA Surya Citra Media Tbk. 1,495 1,495 0 0.00 835 8,153,100 12,215,692,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 246 10 4.24 20 252,300 62,643,200 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 13 1,020,500 51,025,000 2 579 SDPC Millennium Pharmacon International Tbk. 106 106 0 0.00 24 50,900 5,362,200 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 755 -5 -0.66 15 3,300 2,514,000 1 581 SFAN Surya Fajar Capital Tbk. 1,120 1,120 0 0.00 141 726,700 813,693,000 2 582 SGER Sumber Global Energy Tbk. 520 520 0 0.00 338 1,423,300 740,058,500 2 583 SGRO Sampoerna Agro Tbk. 1,600 1,595 -5 -0.31 110 148,700 238,142,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,040 2,830 -210 -6.91 12 2,000 5,715,000 2 585 SHIP Sillo Maritime Perdana Tbk. 600 615 15 2.50 496 1,813,200 1,120,267,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 800 0 0.00 9,203 23,668,100 18,934,957,500 1 587 SILO Siloam International Hospitals Tbk. 4,890 4,880 -10 -0.20 163 237,500 1,154,782,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 364 364 0 0.00 1,086 14,192,100 5,204,675,400 1 590 SINI Singaraja Putra Tbk. 358 378 20 5.59 29 18,700 6,605,000 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,245 45 3.75 20 137,400 169,972,000 2 592 SKBM Sekar Bumi Tbk. 354 354 0 0.00 0 0 0 2 593 SKLT Sekar Laut Tbk. 1,395 1,425 30 2.15 1 100 142,500 2 594 SKRN Superkrane Mitra Utama Tbk. 585 580 -5 -0.85 22 113,400 66,541,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,890 4,880 -10 -0.20 82 99,200 485,207,000 2 597 SMAR Smart Tbk. 3,150 3,120 -30 -0.95 12 16,400 51,276,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 645 645 0 0.00 3,012 31,105,200 20,001,303,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,105 1,100 -5 -0.45 33 180,200 200,153,000 1 600 SMDM Suryamas Dutamakmur Tbk. 97 98 1 1.03 17 23,700 2,296,600 2 601 SMDR Samudera Indonesia Tbk. 288 284 -4 -1.39 644 3,423,900 983,621,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,350 200 1.79 3,021 3,347,000 37,800,160,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 186 187 1 0.54 286 862,600 160,734,300 1 604 SMMA Sinarmas Multiartha Tbk. 15,600 14,550 -1,050 -6.73 6 200,000 2,910,135,000 1 605 SMMT Golden Eagle Energy Tbk. 79 80 1 1.27 62 452,900 35,889,600 2 606 SMRA Summarecon Agung Tbk. 795 780 -15 -1.89 4,146 49,522,000 39,214,353,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,360 1,370 10 0.74 537 1,373,800 1,882,615,000 1 609 SOCI Soechi Lines Tbk. 136 132 -4 -2.94 604 10,950,500 1,470,010,000 1 610 SOFA Boston Furniture Industries Tbk. 105 104 -1 -0.95 9 14,400 1,522,500 3 611 SOHO Soho Global Health Tbk. 5,600 5,350 -250 -4.46 139 54,700 294,865,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,700 -125 -2.15 9 3,800 21,042,500 1 613 SOSS Shield On Service Tbk. 390 376 -14 -3.59 158 317,500 118,824,200 2 614 SOTS Satria Mega Kencana Tbk. 228 222 -6 -2.63 2 200 45,000 2 615 SPMA Suparma Tbk. 324 316 -8 -2.47 9 111,700 35,568,200 1 616 SPTO Surya Pertiwi Tbk. 476 458 -18 -3.78 1,187 4,737,200 2,211,920,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 238 234 -4 -1.68 290 5,146,900 1,197,351,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 132 0 0.00 11 53,200 7,093,100 1 619 SRIL Sri Rejeki Isman Tbk. 242 238 -4 -1.65 4,201 80,877,700 19,625,743,600 1 620 SRSN Indo Acidatama Tbk 59 59 0 0.00 226 6,048,900 357,166,000 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,430 -10 -0.29 539 2,009,100 6,857,121,000 2 622 SSIA Surya Semesta Internusa Tbk. 585 590 5 0.85 8,059 126,069,500 76,047,525,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 810 795 -15 -1.85 1,038 6,992,800 5,589,977,500 1 624 SSTM Sunson Textile Manufacture Tbk 565 570 5 0.88 14 11,800 6,708,000 2 625 STAR Buana Artha Anugerah Tbk. 114 116 2 1.75 11 2,900 328,300 1 626 STTP Siantar Top Tbk. 7,950 8,000 50 0.63 6 800 6,400,000 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 4 6,500 325,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 1 100 410,000 2 630 SURE Super Energy Tbk. 2,810 2,810 0 0.00 45 273,800 767,854,000 2 631 SWAT Sriwahana Adityakarta Tbk. 103 104 1 0.97 38 194,100 20,161,100 2 632 TALF Tunas Alfin Tbk. 308 298 -10 -3.25 3 400 118,000 2 633 TAMA Lancartama Sejati Tbk. 192 179 -13 -6.77 1,694 10,366,400 1,895,958,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 19 334,600 16,730,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 5 10,500 525,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 5 100,100 5,005,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,420 1,415 -5 -0.35 1,685 14,236,700 20,172,828,500 1 638 TBLA Tunas Baru Lampung Tbk. 795 795 0 0.00 680 3,525,100 2,813,126,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 755 755 0 0.00 10 14,200 10,715,500 2 640 TCID Mandom Indonesia Tbk. 6,275 6,275 0 0.00 16 14,300 89,807,500 1 641 TCPI Transcoal Pacific Tbk. 7,125 7,100 -25 -0.35 4,651 6,745,500 48,320,925,000 2 642 TDPM Tridomain Performance Materials Tbk. 128 138 10 7.81 1,805 27,104,800 3,645,171,200 1 643 TEBE Dana Brata Luhur Tbk. 710 670 -40 -5.63 33 45,700 31,473,000 2 644 TECH Indosterling Technomedia Tbk. 118 119 1 0.85 154 970,600 114,155,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 166 174 8 4.82 25 89,300 15,378,400 2 647 TFCO Tifico Fiber Indonesia Tbk. 454 426 -28 -6.17 1 100 42,600 2 648 TGKA Tigaraksa Satria Tbk. 8,200 7,850 -350 -4.27 5 900 7,100,000 2 649 TGRA Terregra Asia Energy Tbk. 102 103 1 0.98 789 10,232,900 1,054,641,100 1 650 TIFA KDB Tifa Finance Tbk. 394 392 -2 -0.51 12 12,400 4,876,400 2 651 TINS Timah Tbk. 1,130 1,105 -25 -2.21 6,981 75,947,900 84,635,460,500 1 652 TIRA Tira Austenite Tbk 234 226 -8 -3.42 31 22,800 5,160,600 2 653 TIRT Tirta Mahakam Resources Tbk 52 53 1 1.92 32 214,900 11,035,500 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,700 -50 -0.74 3,241 6,817,500 46,009,135,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,170 3,220 50 1.58 21,894 211,892,500 682,060,478,000 1 656 TMAS Temas Tbk. 132 128 -4 -3.03 283 2,655,400 340,331,100 1 657 TMPO Tempo Intimedia Tbk. 160 157 -3 -1.88 27 203,100 32,224,000 2 658 TNCA Trimuda Nuansa Citra Tbk. 318 322 4 1.26 35 142,600 45,677,200 2 659 TOBA TBS Energi Utama Tbk. 390 394 4 1.03 10 121,600 47,899,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 13 38,300 1,915,000 1 661 TOTL Total Bangun Persada Tbk. 330 336 6 1.82 1,029 11,633,300 3,920,637,000 1 662 TOTO Surya Toto Indonesia Tbk. 200 200 0 0.00 222 6,130,200 1,225,885,100 2 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,030 -10 -0.96 15,727 105,043,900 108,819,164,000 1 664 TOYS Sunindo Adipersada Tbk. 655 675 20 3.05 965 5,715,600 3,823,865,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,675 8,750 75 0.86 748 3,098,200 26,991,115,000 2 666 TPMA Trans Power Marine Tbk. 304 304 0 0.00 0 0 0 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 112 112 0 0.00 0 0 0 1 670 TRIN Perintis Triniti Properti Tbk. 302 286 -16 -5.30 2,371 24,211,300 7,111,433,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 198 198 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 163 165 2 1.23 150 1,173,200 193,964,600 2 674 TRST Trias Sentosa Tbk. 400 400 0 0.00 1 100 40,000 1 675 TRUK Guna Timur Raya Tbk. 146 146 0 0.00 26 177,500 25,968,400 2 676 TRUS Trust Finance Indonesia Tbk 348 334 -14 -4.02 7 5,600 1,953,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,300 1,290 -10 -0.77 125 341,000 441,947,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,735 1,615 -120 -6.92 251 137,200 224,086,500 2 679 TURI Tunas Ridean Tbk. 1,370 1,330 -40 -2.92 6 16,000 21,546,000 1 680 UANG Pakuan Tbk. 234 240 6 2.56 15 38,700 8,898,200 2 681 UCID Uni-Charm Indonesia Tbk. 1,550 1,560 10 0.65 123 70,300 109,978,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,670 0 0.00 907 1,871,700 3,125,115,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 0 0.00 10 5,600 21,628,000 1 684 UNIT Nusantara Inti Corpora Tbk 147 148 1 0.68 20 15,100 2,227,400 2 685 UNSP Bakrie Sumatera Plantations Tbk. 85 85 0 0.00 67 983,100 83,699,900 1 686 UNTR United Tractors Tbk. 21,500 21,300 -200 -0.93 5,221 4,641,400 99,564,605,000 1 687 UNVR Unilever Indonesia Tbk. 7,775 7,725 -50 -0.64 7,350 11,720,600 91,036,015,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,400 1,400 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 76 77 1 1.32 26 28,800 2,242,300 1 690 VINS Victoria Insurance Tbk. 92 92 0 0.00 33 64,600 5,942,900 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 12 250,700 12,535,000 1 692 VOKS Voksel Electric Tbk. 208 202 -6 -2.88 48 303,500 61,349,800 1 693 VRNA Verena Multi Finance Tbk. 99 95 -4 -4.04 3 1,000 95,800 2 694 WAPO Wahana Pronatural Tbk. 63 63 0 0.00 1 200 12,600 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 208 6 2.97 6,955 194,742,900 41,065,485,000 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 56 1 1.82 262 4,312,500 248,317,000 1 697 WICO Wicaksana Overseas International Tbk. 452 476 24 5.31 9 10,700 4,817,600 2 698 WIIM Wismilak Inti Makmur Tbk. 565 550 -15 -2.65 3,548 39,979,100 22,111,004,500 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,425 -45 -3.06 8,000 44,784,600 64,662,520,000 1 700 WINS Wintermar Offshore Marine Tbk. 97 98 1 1.03 15 28,600 2,763,100 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 244 234 -10 -4.10 139 1,708,600 409,908,600 1 702 WOOD Integra Indocabinet Tbk. 585 575 -10 -1.71 1,871 25,954,100 15,257,684,000 1 703 WOWS Ginting Jaya Energi Tbk. 63 63 0 0.00 752 18,535,500 1,158,668,300 2 704 WSBP Waskita Beton Precast Tbk. 204 214 10 4.90 23,042 885,324,000 195,712,782,000 1 705 WSKT Waskita Karya (Persero) Tbk. 1,060 1,025 -35 -3.30 11,859 122,164,700 126,976,096,000 1 706 WTON Wijaya Karya Beton Tbk. 300 318 18 6.00 6,052 119,962,500 38,619,592,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 107 68,800 3,440,000 2 708 YPAS Yanaprima Hastapersada Tbk 366 350 -16 -4.37 6 2,400 838,000 2 709 YULE Yulie Sekuritas Indonesia Tbk. 354 350 -4 -1.13 1 100 35,000 2 710 ZBRA Zebra Nusantara Tbk 50 51 1 2.00 40 872,300 43,666,400 2 711 ZINC Kapuas Prima Coal Tbk. 132 134 2 1.52 7,917 605,407,200 80,653,273,500 2 712 ZONE Mega Perintis Tbk. 402 400 -2 -0.50 16 109,900 43,993,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------