STOCK QUOTATION ------------------- DATE : Monday, 23 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. 11,000 10,975 -25 -0.23 2,105 1,841,700 20,203,197,500 1 2 ABBA Mahaka Media Tbk. 50 51 1 2.00 1,828 66,078,000 3,411,995,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 735 735 0 0.00 26 11,000 8,106,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 45 2.75 5,070 15,954,200 26,619,091,000 1 6 ACST Acset Indonusa Tbk. 234 236 2 0.85 7,579 135,189,300 32,117,777,600 1 7 ADES Akasha Wira International Tbk. 1,185 1,190 5 0.42 60 67,700 80,181,500 2 8 ADHI Adhi Karya (Persero) Tbk. 920 1,025 105 11.41 17,456 207,261,300 202,446,971,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,400 8,700 300 3.57 249 210,800 1,809,397,500 1 10 ADMG Polychem Indonesia Tbk 145 153 8 5.52 535 3,840,200 588,180,300 1 11 ADRO Adaro Energy Tbk. 1,215 1,290 75 6.17 16,166 195,985,700 246,828,659,500 1 12 AGAR Asia Sejahtera Mina Tbk. 470 458 -12 -2.55 35 26,300 11,533,800 2 13 AGII Aneka Gas Industri Tbk. 865 885 20 2.31 282 1,013,900 905,337,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 434 10 2.36 5,837 87,496,400 37,851,492,200 1 15 AGRS Bank IBK Indonesia Tbk. 162 160 -2 -1.23 24 12,800 2,058,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 0 0.00 30 95,000 5,279,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 144 145 1 0.69 17 4,300 621,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 286 270 -16 -5.59 13,193 228,964,100 61,994,684,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 314 370 56 17.83 45 26,400 9,896,200 2 21 AKRA AKR Corporindo Tbk. 2,950 2,940 -10 -0.34 4,021 31,557,300 93,253,510,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 384 404 20 5.21 30 14,900 5,953,200 2 23 ALDO Alkindo Naratama Tbk. 410 410 0 0.00 13 5,200 2,059,000 2 24 ALKA Alakasa Industrindo Tbk 270 270 0 0.00 7 3,900 1,053,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 238 238 0 0.00 12 9,700 2,204,400 2 26 ALTO Tri Banyan Tirta Tbk. 308 300 -8 -2.60 73 211,100 61,568,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 218 214 -4 -1.83 107 911,800 195,458,000 2 28 AMAN Makmur Berkah Amanda Tbk. 276 274 -2 -0.72 18 239,200 66,016,200 1 29 AMAR Bank Amar Indonesia Tbk. 324 322 -2 -0.62 38 390,200 122,062,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,600 2,590 -10 -0.38 4 1,100 2,852,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 276 -4 -1.43 6 1,400 375,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 0 0.00 21 2,352,100 6,115,460,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 705 710 5 0.71 422 1,188,100 836,154,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 33 666,800 33,340,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 625 650 25 4.00 163 136,300 88,740,500 1 36 ANTM Aneka Tambang Tbk. 1,210 1,255 45 3.72 16,691 371,401,400 459,061,901,500 1 37 APEX Apexindo Pratama Duta Tbk. 166 166 0 0.00 13 33,900 5,627,400 2 38 APIC Pacific Strategic Financial Tbk. 835 845 10 1.20 1,809 10,210,100 8,604,934,000 2 39 APII Arita Prima Indonesia Tbk. 159 159 0 0.00 18 17,500 2,765,900 2 40 APLI Asiaplast Industries Tbk. 120 115 -5 -4.17 7 7,600 894,500 1 41 APLN Agung Podomoro Land Tbk. 156 159 3 1.92 6,900 194,249,200 31,255,199,600 1 42 ARGO Argo Pantes Tbk 1,750 1,975 225 12.86 16 11,100 21,057,000 2 43 ARII Atlas Resources Tbk. 470 472 2 0.43 16 34,400 16,236,400 2 44 ARKA Arkha Jayanti Persada Tbk. 73 74 1 1.37 1,813 8,593,100 621,949,500 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 535 520 -15 -2.80 367 3,440,200 1,793,537,000 1 47 ARTA Arthavest Tbk 310 308 -2 -0.65 1 500 154,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 6 17,600 880,000 1 49 ARTO Bank Jago Tbk. 2,900 2,930 30 1.03 23 75,100 219,447,000 2 50 ASBI Asuransi Bintang Tbk. 318 318 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 6 4,400 3,960,000 1 52 ASGR Astra Graphia Tbk. 720 740 20 2.78 306 1,483,400 1,088,759,000 1 53 ASII Astra International Tbk. 5,725 5,800 75 1.31 12,950 40,933,800 237,110,875,000 1 54 ASJT Asuransi Jasa Tania Tbk. 119 121 2 1.68 45 40,500 4,850,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,090 10 0.93 13 13,200 14,320,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 93 2 2.20 209 4,229,700 390,680,200 2 57 ASRI Alam Sutera Realty Tbk. 236 234 -2 -0.85 12,496 285,990,300 67,713,359,000 1 58 ASRM Asuransi Ramayana Tbk. 1,710 1,700 -10 -0.58 8 9,900 16,830,000 2 59 ASSA Adi Sarana Armada Tbk. 515 530 15 2.91 1,045 12,623,000 6,605,410,500 1 60 ATIC Anabatic Technologies Tbk. 605 610 5 0.83 5 500 304,000 1 61 AUTO Astra Otoparts Tbk. 1,010 1,035 25 2.48 407 1,655,400 1,702,275,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 178 3,004,700 150,432,700 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 50 891,200 44,560,000 2 64 BACA Bank Capital Indonesia Tbk. 394 394 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 121 120 -1 -0.83 1,282 16,291,700 1,995,427,500 2 66 BALI Bali Towerindo Sentra Tbk. 990 1,090 100 10.10 26 47,500 48,520,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 800 40,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 12 214,200 10,710,000 2 69 BATA Sepatu Bata Tbk. 610 615 5 0.82 17 26,200 15,927,000 1 70 BAYU Bayu Buana Tbk 1,050 1,045 -5 -0.48 3 1,600 1,677,500 2 71 BBCA Bank Central Asia Tbk. 33,000 33,000 0 0.00 11,542 15,053,100 495,981,862,500 1 72 BBHI Bank Harda Internasional Tbk. 244 240 -4 -1.64 198 1,345,100 323,002,800 2 73 BBKP Bank Bukopin Tbk. 272 282 10 3.68 6,867 215,276,700 60,416,849,800 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 2 500 790,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,900 225 3.96 21,013 82,536,100 480,753,460,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,020 4,080 60 1.49 19,552 123,510,900 502,950,948,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 770 755 -15 -1.95 24 47,300 35,898,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 114 116 2 1.75 62 212,700 24,618,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,680 1,710 30 1.79 4,266 40,040,700 68,132,178,500 1 82 BBYB Bank Neo Commerce Tbk. 316 318 2 0.63 6 61,100 19,351,200 1 83 BCAP MNC Kapital Indonesia Tbk. 123 126 3 2.44 120 875,500 109,516,300 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 51 0 0.00 149 5,378,500 270,474,200 2 86 BDMN Bank Danamon Indonesia Tbk. 2,740 2,810 70 2.55 1,726 8,525,400 23,822,616,000 1 87 BEEF Estika Tata Tiara Tbk. 150 155 5 3.33 2,025 26,542,200 4,095,535,700 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 33 2,002,600 100,130,000 2 89 BELL Trisula Textile Industries Tbk. 158 160 2 1.27 355 5,059,400 805,003,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 199 198 -1 -0.50 50 29,900 5,855,100 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 183 186 3 1.64 9,938 434,898,700 82,384,520,400 1 92 BFIN BFI Finance Indonesia Tbk. 400 400 0 0.00 2,550 28,891,800 11,531,024,800 1 93 BGTG Bank Ganesha Tbk. 66 71 5 7.58 4,971 192,011,400 14,173,917,900 2 94 BHAT Bhakti Multi Artha Tbk. 660 685 25 3.79 1,920 99,154,600 65,748,093,500 2 95 BHIT MNC Investama Tbk. 72 74 2 2.78 5,738 59,319,300 4,353,800,100 1 96 BIKA Binakarya Jaya Abadi Tbk. 138 149 11 7.97 5 1,400 196,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 14 202,000 10,100,000 2 98 BINA Bank Ina Perdana Tbk. 700 700 0 0.00 30 149,200 104,992,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 553 1,801,500 90,075,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 0 0.00 35 182,500 9,505,800 2 101 BIRD Blue Bird Tbk. 1,180 1,180 0 0.00 706 4,416,900 5,209,355,500 1 102 BISI BISI International Tbk. 910 930 20 2.20 212 977,000 903,658,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,305 15 1.16 3,041 11,768,700 15,143,853,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 615 0 0.00 3,004 11,800,100 7,265,605,000 1 105 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 11 27,900 1,444,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 7,709 1,076,245,400 54,110,362,200 1 107 BKSW Bank QNB Indonesia Tbk. 119 113 -6 -5.04 47 186,200 21,274,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 15,100 755,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 700 700 0 0.00 127 214,400 150,299,500 2 111 BMAS Bank Maspion Indonesia Tbk. 300 298 -2 -0.67 23 52,000 15,292,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,400 100 1.59 10,348 53,452,700 339,765,620,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 68 70 2 2.94 58 1,488,300 104,073,100 1 114 BMTR Global Mediacom Tbk. 248 260 12 4.84 6,510 171,407,200 44,207,703,400 1 115 BNBA Bank Bumi Arta Tbk. 372 378 6 1.61 33 201,300 76,056,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 12 62,600 3,130,000 2 117 BNGA Bank CIMB Niaga Tbk. 835 855 20 2.40 1,147 7,852,600 6,692,119,500 1 118 BNII Bank Maybank Indonesia Tbk. 232 234 2 0.86 421 6,326,500 1,476,389,200 1 119 BNLI Bank Permata Tbk. 2,240 2,260 20 0.89 303 602,700 1,366,185,000 1 120 BOGA Bintang Oto Global Tbk. 1,345 1,350 5 0.37 4,392 119,791,800 160,905,045,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 149 151 2 1.34 75 67,100 9,972,500 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 3 600 411,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 120 125 5 4.17 1,390 17,632,900 2,201,013,600 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 82 85 3 3.66 52 110,700 9,015,100 1 127 BRAM Indo Kordsa Tbk. 5,100 4,750 -350 -6.86 31 12,500 59,505,000 1 128 BRIS Bank BRIsyariah Tbk. 1,335 1,345 10 0.75 9,272 63,948,800 86,182,518,000 1 129 BRMS Bumi Resources Minerals Tbk. 63 62 -1 -1.59 727 69,372,700 4,321,675,200 2 130 BRNA Berlina Tbk. 1,130 1,100 -30 -2.65 8 5,700 6,273,500 2 131 BRPT Barito Pacific Tbk. 955 1,045 90 9.42 22,093 311,635,700 312,120,718,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,060 1,090 30 2.83 3,073 23,529,400 25,558,000,500 1 133 BSIM Bank Sinarmas Tbk. 480 482 2 0.42 23 44,300 21,292,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,435 1,450 15 1.05 56 33,300 48,434,500 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 2 1,600 80,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 224 224 0 0.00 6 2,100 461,400 2 139 BTPN Bank BTPN Tbk. 2,450 2,480 30 1.22 222 277,500 681,672,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,100 4,260 160 3.90 4,212 8,740,700 36,917,098,000 1 141 BUDI Budi Starch & Sweetener Tbk. 99 100 1 1.01 62 645,100 64,542,600 1 142 BUKK Bukaka Teknik Utama Tbk. 765 765 0 0.00 28 47,200 36,443,000 2 143 BULL Buana Lintas Lautan Tbk. 320 324 4 1.25 3,906 245,930,300 79,083,794,200 1 144 BUMI Bumi Resources Tbk. 50 53 3 6.00 9,514 782,943,500 40,881,260,800 2 145 BUVA Bukit Uluwatu Villa Tbk. 55 58 3 5.45 41 206,200 11,785,500 2 146 BVIC Bank Victoria International Tbk. 104 106 2 1.92 156 1,539,800 162,004,700 1 147 BWPT Eagle High Plantations Tbk. 104 106 2 1.92 1,991 69,676,900 7,356,839,700 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 0.00 127 2,473,000 128,094,300 2 150 CAMP Campina Ice Cream Industry Tbk. 262 264 2 0.76 330 1,499,600 396,082,000 1 151 CANI Capitol Nusantara Indonesia Tbk. 110 103 -7 -6.36 13 23,000 2,382,700 2 152 CARE Metro Healthcare Indonesia Tbk. 396 402 6 1.52 3,678 249,567,500 99,339,455,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 9 181,300 9,065,000 1 154 CASA Capital Financial Indonesia Tbk. 394 398 4 1.02 72 13,027,900 5,167,008,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 494 490 -4 -0.81 252 1,899,000 916,222,000 3 156 CASS Cardig Aero Services Tbk. 214 212 -2 -0.93 267 2,819,800 596,094,400 2 157 CBMF Cahaya Bintang Medan Tbk. 640 635 -5 -0.78 4 500 319,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 240 240 0 0.00 102 666,000 155,268,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,755 5 0.29 124 168,800 295,646,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 0 0.00 196 3,130,000 412,912,400 2 161 CFIN Clipan Finance Indonesia Tbk. 202 206 4 1.98 214 1,704,900 351,561,000 1 162 CINT Chitose Internasional Tbk. 240 238 -2 -0.83 6 700 165,200 2 163 CITA Cita Mineral Investindo Tbk. 2,240 2,240 0 0.00 27 12,000 26,642,000 2 164 CITY Natura City Developments Tbk. 97 99 2 2.06 14 14,700 1,356,600 1 165 CLAY Citra Putra Realty Tbk. 1,570 1,565 -5 -0.32 8 5,100 8,004,000 2 166 CLEO Sariguna Primatirta Tbk. 498 500 2 0.40 2,136 10,085,700 5,023,476,700 1 167 CLPI Colorpak Indonesia Tbk. 720 725 5 0.69 68 91,900 66,762,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,020 0 0.00 698 3,107,500 3,153,914,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 224 216 -8 -3.57 4 1,200 260,000 2 173 COCO Wahana Interfood Nusantara Tbk. 910 915 5 0.55 9 7,900 7,192,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,475 6,450 -25 -0.39 2,956 5,414,900 35,185,697,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 14 540,900 27,045,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1,930 878,100 43,905,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 388 384 -4 -1.03 12 7,800 3,002,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 369 379,300 18,965,000 2 180 CSMI Cipta Selera Murni Tbk. 540 505 -35 -6.48 42 175,200 88,959,500 2 181 CSRA Cisadane Sawit Raya Tbk. 360 364 4 1.11 553 3,879,500 1,422,543,800 2 182 CTBN Citra Tubindo Tbk. 3,330 3,330 0 0.00 3 300 999,000 1 183 CTRA Ciputra Development Tbk. 895 905 10 1.12 3,087 30,179,400 27,345,297,500 1 184 CTTH Citatah Tbk. 53 51 -2 -3.77 32 56,400 2,905,000 2 185 DADA Diamond Citra Propertindo Tbk. 58 62 4 6.90 2,262 43,180,700 2,597,740,200 2 186 DART Duta Anggada Realty Tbk. 230 236 6 2.61 7 1,100 262,600 1 187 DAYA Duta Intidaya Tbk. 456 456 0 0.00 8 8,500 3,870,000 2 188 DEAL Dewata Freightinternational Tbk. 153 152 -1 -0.65 1,840 19,980,300 3,079,556,600 2 189 DEFI Danasupra Erapacific Tbk. 1,655 1,665 10 0.60 18 17,000 28,136,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 8 44,600 2,230,000 1 191 DFAM Dafam Property Indonesia Tbk. 240 256 16 6.67 26 8,700 2,138,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 5 2,700 135,000 1 193 DIGI Arkadia Digital Media Tbk. 396 390 -6 -1.52 6 4,000 1,560,000 2 194 DILD Intiland Development Tbk. 202 214 12 5.94 12,016 338,618,800 73,765,384,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,010 2,020 10 0.50 29 57,400 114,999,000 2 196 DKFT Central Omega Resources Tbk. 194 208 14 7.22 6,395 114,735,000 23,549,249,700 2 197 DLTA Delta Djakarta Tbk. 4,200 4,250 50 1.19 82 61,000 258,092,000 1 198 DMAS Puradelta Lestari Tbk. 246 246 0 0.00 2,532 59,628,100 14,842,829,800 1 199 DMMX Digital Mediatama Maxima Tbk. 181 188 7 3.87 325 2,239,100 415,111,300 2 200 DMND Diamond Food Indonesia Tbk. 895 890 -5 -0.56 40 34,200 30,672,500 1 201 DNAR Bank Oke Indonesia Tbk. 186 186 0 0.00 34 60,000 11,127,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,340 -10 -0.30 6 900 2,986,000 2 203 DOID Delta Dunia Makmur Tbk. 274 290 16 5.84 10,905 267,479,800 76,488,084,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 266 266 0 0.00 4 13,200 3,511,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 60 5 9.09 350 6,329,700 367,013,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 56 664,800 42,309,000 1 207 DSNG Dharma Satya Nusantara Tbk. 515 515 0 0.00 414 7,082,800 3,623,075,500 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 302 304 2 0.66 918 14,329,700 4,318,548,200 1 210 DUTI Duta Pertiwi Tbk 3,640 3,680 40 1.10 15 4,700 17,158,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 0 0.00 36 37,700 97,436,000 1 212 DWGL Dwi Guna Laksana Tbk. 204 206 2 0.98 30 52,100 10,867,200 2 213 DYAN Dyandra Media International Tbk. 50 51 1 2.00 331 17,120,800 860,271,400 1 214 EAST Eastparc Hotel Tbk. 57 57 0 0.00 120 2,372,000 136,244,500 2 215 ECII Electronic City Indonesia Tbk. 580 630 50 8.62 52 844,100 528,671,500 2 216 EKAD Ekadharma International Tbk. 1,260 1,295 35 2.78 531 751,700 971,569,000 1 217 ELSA Elnusa Tbk. 254 266 12 4.72 5,908 161,144,500 42,320,153,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 197 -2 -1.01 6 100,300 18,877,700 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,350 8,350 0 0.00 7 60,300 504,965,000 1 221 ENRG Energi Mega Persada Tbk. 60 70 10 16.67 3,942 248,200,700 16,533,360,100 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 102 1,202,600 60,130,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 45 514,600 25,730,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 210 197 -13 -6.19 301 2,155,900 425,464,900 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,895 5 0.26 25 26,600 50,320,500 2 226 ERAA Erajaya Swasembada Tbk. 1,820 1,815 -5 -0.27 3,417 19,729,700 35,880,538,000 1 227 ERTX Eratex Djaja Tbk. 129 121 -8 -6.20 6 6,900 841,000 2 228 ESIP Sinergi Inti Plastindo Tbk. 84 84 0 0.00 393 3,536,900 295,895,300 2 229 ESSA Surya Esa Perkasa Tbk. 156 168 12 7.69 2,514 50,150,600 8,313,032,600 1 230 ESTA Esta Multi Usaha Tbk. 94 91 -3 -3.19 14 25,100 2,369,700 2 231 ESTI Ever Shine Tex Tbk. 53 54 1 1.89 32 81,300 4,282,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,300 2,430 130 5.65 15,018 86,246,300 206,265,719,000 1 234 FAST Fast Food Indonesia Tbk. 955 975 20 2.09 46 78,100 75,816,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 222 216 -6 -2.70 655 5,151,100 1,123,841,600 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 334 372 38 11.38 6,139 60,369,800 22,392,394,400 2 239 FISH FKS Multi Agro Tbk. 2,990 2,980 -10 -0.33 1 100 298,000 2 240 FITT Hotel Fitra International Tbk. 59 59 0 0.00 12 7,700 463,700 2 241 FMII Fortune Mate Indonesia Tbk 410 434 24 5.85 2 500 217,000 2 242 FOOD Sentra Food Indonesia Tbk. 104 107 3 2.88 578 5,612,800 602,778,100 2 243 FORU Fortune Indonesia Tbk 98 114 16 16.33 21 29,200 2,782,300 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 125 129 4 3.20 1,231 18,982,700 2,465,930,700 2 246 FREN Smartfren Telecom Tbk. 68 70 2 2.94 19,626 1,839,309,100 129,204,555,900 1 247 FUJI Fuji Finance Indonesia Tbk. 119 119 0 0.00 6 1,600 190,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 4 101,200 5,060,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 92 90 -2 -2.17 6,821 132,548,000 13,177,398,700 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,385 -15 -1.07 1 100 138,500 1 251 GEMA Gema Grahasarana Tbk. 288 290 2 0.69 44 42,400 12,232,800 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,125 44,125 0 0.00 2,643 1,113,000 49,140,967,500 1 254 GGRP Gunung Raja Paksi Tbk. 342 420 78 22.81 36 50,300 20,009,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,760 1,670 -90 -5.11 26 8,800 14,743,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 394 396 2 0.51 11,053 141,866,900 56,454,661,800 1 257 GJTL Gajah Tunggal Tbk. 535 540 5 0.93 596 5,412,700 2,921,659,000 1 258 GLOB Global Teleshop Tbk. 122 121 -1 -0.82 8 11,000 1,339,400 2 259 GLVA Galva Technologies Tbk. 394 368 -26 -6.60 13 18,700 6,883,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 102 100 -2 -1.96 1,664 47,534,300 4,815,848,200 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 202 -8 -3.81 5 3,900 818,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,225 1,230 5 0.41 195 382,500 469,813,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 93 2,039,300 104,390,500 1 266 GSMF Equity Development Investment Tbk. 86 86 0 0.00 4 3,300 284,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 104 108 4 3.85 77 506,100 54,484,400 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 21 126,700 6,335,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 200 10,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 334 332 -2 -0.60 4 400 135,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,470 3,490 20 0.58 415 1,216,600 4,415,025,000 1 275 HELI Jaya Trishindo Tbk. 210 212 2 0.95 6 25,100 5,271,400 2 276 HERO Hero Supermarket Tbk. 815 815 0 0.00 16 13,800 11,194,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,220 3,250 30 0.93 489 760,100 2,479,084,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 458 438 -20 -4.37 27 9,900 4,334,000 1 279 HKMU HK Metals Utama Tbk. 73 79 6 8.22 5,189 171,228,600 13,518,289,800 1 280 HMSP H.M. Sampoerna Tbk. 1,525 1,525 0 0.00 8,915 94,943,700 145,602,287,500 1 281 HOKI Buyung Poetra Sembada Tbk. 875 870 -5 -0.57 1,058 12,452,100 10,795,217,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,000 1,000 0 0.00 17 1,169,100 1,164,116,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 17 6,300 315,000 1 285 HRME Menteng Heritage Realty Tbk. 50 54 4 8.00 3,733 61,774,800 3,325,026,800 2 286 HRTA Hartadinata Abadi Tbk. 212 214 2 0.94 1,309 16,149,700 3,477,601,200 1 287 HRUM Harum Energy Tbk. 2,290 2,320 30 1.31 786 2,309,800 5,365,636,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 24 2,400 120,000 2 289 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 8 10,300 2,884,400 2 290 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 100 0.99 4,054 5,293,500 53,957,510,000 1 292 ICON Island Concepts Indonesia Tbk. 53 52 -1 -1.89 39 278,100 14,501,200 2 293 IDPR Indonesia Pondasi Raya Tbk. 178 171 -7 -3.93 12 34,000 5,961,700 1 294 IFII Indonesia Fibreboard Industry Tbk. 127 126 -1 -0.79 102 505,600 63,338,400 1 295 IFSH Ifishdeco Tbk. 380 380 0 0.00 25 13,800 5,338,800 2 296 IGAR Champion Pacific Indonesia Tbk. 350 356 6 1.71 27 39,500 13,985,800 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 79 3,218,500 160,925,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 186 180 -6 -3.23 1,507 13,264,400 2,434,907,100 2 300 IKBI Sumi Indo Kabel Tbk. 226 226 0 0.00 11 93,900 19,942,800 2 301 IMAS Indomobil Sukses Internasional Tbk. 910 905 -5 -0.55 2,717 14,284,800 12,958,168,000 1 302 IMJS Indomobil Multi Jasa Tbk. 310 308 -2 -0.65 857 9,977,100 3,038,631,400 1 303 IMPC Impack Pratama Industri Tbk. 1,390 1,395 5 0.36 114 830,700 1,158,239,500 2 304 INAF Indofarma Tbk. 3,260 3,270 10 0.31 976 1,993,600 6,530,163,000 1 305 INAI Indal Aluminium Industry Tbk. 336 340 4 1.19 43 552,300 190,229,200 2 306 INCF Indo Komoditi Korpora Tbk. 71 75 4 5.63 353 3,822,100 283,883,700 2 307 INCI Intanwijaya Internasional Tbk 835 840 5 0.60 99 141,400 117,739,000 1 308 INCO Vale Indonesia Tbk. 4,560 4,660 100 2.19 3,475 11,737,400 54,544,948,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,225 7,275 50 0.69 3,387 7,560,300 54,953,175,000 1 310 INDO Royalindo Investa Wijaya Tbk. 115 117 2 1.74 50 124,100 14,344,300 2 311 INDR Indo-Rama Synthetics Tbk. 2,860 2,840 -20 -0.70 32 20,700 59,745,000 1 312 INDS Indospring Tbk. 1,950 1,950 0 0.00 13 16,500 32,092,500 1 313 INDX Tanah Laut Tbk 51 50 -1 -1.96 19 223,100 11,155,100 2 314 INDY Indika Energy Tbk. 1,170 1,360 190 16.24 15,327 122,631,900 162,608,391,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,900 0 0.00 4,947 10,352,100 92,370,202,500 1 316 INOV Inocycle Technology Group Tbk. 150 160 10 6.67 29 157,900 25,445,800 2 317 INPC Bank Artha Graha Internasional Tbk. 67 67 0 0.00 152 2,181,800 143,626,800 1 318 INPP Indonesian Paradise Property Tbk. 705 665 -40 -5.67 1 100 66,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,360 1,395 35 2.57 116 76,700 107,693,500 2 320 INRU Toba Pulp Lestari Tbk. 995 990 -5 -0.50 8 5,100 5,069,500 2 321 INTA Intraco Penta Tbk. 218 218 0 0.00 10 39,000 8,514,000 2 322 INTD Inter Delta Tbk 115 117 2 1.74 63 58,400 6,995,500 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,400 15,475 1,075 7.47 7,767 10,560,700 156,459,982,500 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 418 440 22 5.26 1,347 12,397,400 5,382,633,800 2 325 IPCM Jasa Armada Indonesia Tbk. 230 264 34 14.78 468 1,857,000 488,276,600 2 326 IPOL Indopoly Swakarsa Industry Tbk. 85 86 1 1.18 76 408,400 35,113,700 1 327 IPTV MNC Vision Networks Tbk. 304 304 0 0.00 1,417 11,495,500 3,515,623,800 1 328 IRRA Itama Ranoraya Tbk. 840 845 5 0.60 4,204 13,539,900 11,486,467,000 2 329 ISAT Indosat Tbk. 2,200 2,280 80 3.64 2,469 10,993,900 24,735,478,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 154 155 1 0.65 1,027 16,303,500 2,543,489,300 1 331 ITIC Indonesian Tobacco Tbk. 830 830 0 0.00 351 657,400 546,386,000 2 332 ITMA Sumber Energi Andalan Tbk. 496 505 9 1.81 54 3,556,400 1,772,072,200 2 333 ITMG Indo Tambangraya Megah Tbk. 10,150 10,500 350 3.45 4,561 5,758,800 60,125,482,500 1 334 JAST Jasnita Telekomindo Tbk. 101 105 4 3.96 3,199 58,284,500 6,064,816,500 2 335 JAWA Jaya Agra Wattie Tbk. 99 96 -3 -3.03 15 42,800 4,114,200 1 336 JAYA Armada Berjaya Trans Tbk. 110 109 -1 -0.91 171 1,346,600 147,851,100 2 337 JECC Jembo Cable Company Tbk. 6,050 6,000 -50 -0.83 1 200 1,200,000 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 426 428 2 0.47 7 18,600 7,939,400 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 7 72,900 24,579,400 1 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 139 138 -1 -0.72 17 12,400 1,711,600 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,255 1,290 35 2.79 2,214 14,107,100 18,115,338,000 1 344 JRPT Jaya Real Property Tbk. 492 500 8 1.63 490 2,573,200 1,273,410,800 1 345 JSKY Sky Energy Indonesia Tbk. 222 226 4 1.80 1,875 28,404,600 6,463,375,800 1 346 JSMR Jasa Marga (Persero) Tbk. 4,350 4,350 0 0.00 2,745 10,335,300 45,162,943,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 965 965 0 0.00 0 0 0 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 930 925 -5 -0.54 176 3,158,600 2,922,299,000 2 349 KAEF Kimia Farma Tbk. 3,240 3,270 30 0.93 2,452 7,295,500 23,905,845,000 1 350 KARW ICTSI Jasa Prima Tbk. 71 72 1 1.41 31 184,900 13,186,200 2 351 KAYU Darmi Bersaudara Tbk. 56 57 1 1.79 184 3,826,200 216,185,100 2 352 KBAG Karya Bersama Anugerah Tbk. 56 60 4 7.14 6,748 509,405,700 29,241,156,100 2 353 KBLI KMI Wire & Cable Tbk. 368 366 -2 -0.54 852 4,759,900 1,737,772,000 1 354 KBLM Kabelindo Murni Tbk. 202 204 2 0.99 273 986,200 200,394,200 2 355 KBLV First Media Tbk. 418 410 -8 -1.91 8 6,100 2,545,000 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 865 835 -30 -3.47 20 53,500 46,334,000 2 358 KEEN Kencana Energi Lestari Tbk. 304 302 -2 -0.66 142 2,332,400 699,997,800 1 359 KEJU Mulia Boga Raya Tbk. 1,155 1,160 5 0.43 125 218,500 252,641,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 0 0.00 22 268,800 13,608,700 2 361 KICI Kedaung Indah Can Tbk 187 188 1 0.53 5 1,200 224,300 1 362 KIJA Kawasan Industri Jababeka Tbk. 206 212 6 2.91 3,711 80,557,200 17,213,728,400 1 363 KINO Kino Indonesia Tbk. 2,900 2,930 30 1.03 70 101,400 297,235,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 160 169 9 5.62 23 25,200 4,141,300 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 4 800 1,049,000 2 366 KKGI Resource Alam Indonesia Tbk. 198 220 22 11.11 92 748,100 150,424,700 1 367 KLBF Kalbe Farma Tbk. 1,495 1,495 0 0.00 5,497 33,386,700 49,988,452,500 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 492 458 -34 -6.91 111 422,400 193,859,200 2 369 KMTR Kirana Megatara Tbk. 324 340 16 4.94 29 12,200 4,030,000 2 370 KOBX Kobexindo Tractors Tbk. 108 107 -1 -0.93 107 534,100 57,118,800 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 2 600 60,000 2 372 KONI Perdana Bangun Pusaka Tbk 454 460 6 1.32 13 4,400 2,196,400 2 373 KOPI Mitra Energi Persada Tbk. 450 450 0 0.00 8 2,500 1,118,800 2 374 KOTA DMS Propertindo Tbk. 222 208 -14 -6.31 130 781,300 162,516,000 1 375 KPAL Steadfast Marine Tbk. 50 51 1 2.00 123 2,316,200 115,947,200 1 376 KPAS Cottonindo Ariesta Tbk. 65 65 0 0.00 258 2,762,000 180,032,200 2 377 KPIG MNC Land Tbk. 106 106 0 0.00 71 737,400 77,915,900 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 432 436 4 0.93 3,712 64,122,600 27,960,552,200 1 380 KREN Kresna Graha Investama Tbk. 95 94 -1 -1.05 735 12,094,000 1,129,449,100 1 381 LAND Trimitra Propertindo Tbk. 181 182 1 0.55 50 410,900 73,758,700 2 382 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 383 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 384 LCKM LCK Global Kedaton Tbk. 350 330 -20 -5.71 1 9,900 3,267,000 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 121 931,600 46,580,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,910 10 0.20 1 100 491,000 1 387 LINK Link Net Tbk. 2,310 2,360 50 2.16 1,571 6,738,700 15,846,819,000 1 388 LION Lion Metal Works Tbk. 296 290 -6 -2.03 24 30,100 8,719,800 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 390 LMPI Langgeng Makmur Industri Tbk. 81 81 0 0.00 5 1,300 106,500 2 391 LMSH Lionmesh Prima Tbk. 292 298 6 2.05 5 1,400 412,200 2 392 LPCK Lippo Cikarang Tbk 1,100 1,250 150 13.64 1,428 8,391,200 9,950,662,500 1 393 LPGI Lippo General Insurance Tbk. 3,300 3,300 0 0.00 7 3,800 12,531,000 1 394 LPIN Multi Prima Sejahtera Tbk 224 232 8 3.57 14 10,700 2,390,800 2 395 LPKR Lippo Karawaci Tbk. 158 171 13 8.23 5,517 225,827,100 37,245,637,900 1 396 LPLI Star Pacific Tbk 83 81 -2 -2.41 12 65,100 5,385,300 2 397 LPPF Matahari Department Store Tbk. 1,050 1,135 85 8.10 7,095 61,936,100 68,823,844,000 1 398 LPPS Lenox Pasifik Investama Tbk. 78 80 2 2.56 10 89,000 7,121,700 2 399 LRNA Eka Sari Lorena Transport Tbk. 138 138 0 0.00 7 4,300 593,400 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,125 1,135 10 0.89 2,306 17,407,100 19,486,365,000 1 401 LTLS Lautan Luas Tbk. 442 450 8 1.81 97 970,200 436,102,600 1 402 LUCK Sentral Mitra Informatika Tbk. 164 164 0 0.00 272 2,217,900 360,692,200 2 403 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 405 MAIN Malindo Feedmill Tbk. 610 625 15 2.46 1,326 11,691,500 7,290,703,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 102,300 5,115,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,420 20 0.83 433 2,134,200 5,173,321,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 0 0.00 10 20,700 27,422,500 2 410 MAPI Mitra Adiperkasa Tbk. 785 785 0 0.00 2,175 11,131,800 8,712,732,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 129 19,643,300 982,165,100 2 412 MARK Mark Dynamics Indonesia Tbk. 825 820 -5 -0.61 370 1,654,800 1,355,168,500 1 413 MASA Multistrada Arah Sarana Tbk. 585 570 -15 -2.56 13 13,200 7,406,500 1 414 MAYA Bank Mayapada Internasional Tbk. 7,975 7,950 -25 -0.31 2 200 1,590,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,290 2,330 40 1.75 235 298,100 692,142,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 380 418 38 10.00 493 4,899,600 1,986,170,200 1 417 MBTO Martina Berto Tbk. 88 90 2 2.27 30 440,600 38,680,000 1 418 MCAS M Cash Integrasi Tbk. 2,350 2,380 30 1.28 267 1,390,700 3,312,705,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 122 127 5 4.10 911 10,635,100 1,337,466,600 1 420 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 10,000 500,000 1 421 MDKA Merdeka Copper Gold Tbk. 1,865 1,885 20 1.07 9,754 99,842,300 188,746,095,000 2 422 MDKI Emdeki Utama Tbk. 152 158 6 3.95 526 4,938,600 775,982,300 2 423 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 424 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 425 MEDC Medco Energi Internasional Tbk. 426 466 40 9.39 11,961 323,413,200 145,238,181,400 1 426 MEGA Bank Mega Tbk. 7,200 7,150 -50 -0.69 11 5,300 38,030,000 1 427 MERK Merck Tbk. 3,270 3,250 -20 -0.61 107 74,200 243,080,000 2 428 META Nusantara Infrastructure Tbk. 123 129 6 4.88 471 12,692,100 1,623,733,700 1 429 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 7 16,000 17,760,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 555 590 35 6.31 48 55,900 32,429,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 775 770 -5 -0.65 257 2,100,100 1,630,687,000 1 433 MICE Multi Indocitra Tbk. 288 292 4 1.39 21 33,900 9,833,800 2 434 MIDI Midi Utama Indonesia Tbk. 1,505 1,505 0 0.00 0 0 0 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,490 60 2.47 1,857 19,449,100 48,044,691,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 5 225,800 11,290,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 438 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 16 219,900 10,995,000 2 440 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 0 0.00 2 200 4,800,000 2 441 MLBI Multi Bintang Indonesia Tbk. 8,850 8,875 25 0.28 134 130,000 1,154,385,000 1 442 MLIA Mulia Industrindo Tbk 510 510 0 0.00 329 6,948,100 3,461,767,200 2 443 MLPL Multipolar Tbk. 51 54 3 5.88 611 31,101,000 1,631,248,400 1 444 MLPT Multipolar Technology Tbk. 650 665 15 2.31 102 359,600 238,462,500 1 445 MMLP Mega Manunggal Property Tbk. 266 274 8 3.01 950 13,639,600 3,763,256,000 2 446 MNCN Media Nusantara Citra Tbk. 920 985 65 7.07 10,644 194,362,300 187,734,084,000 1 447 MOLI Madusari Murni Indah Tbk. 830 850 20 2.41 6 7,100 5,975,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 414 422 8 1.93 1,979 22,269,300 9,426,814,200 1 449 MPOW Megapower Makmur Tbk. 66 68 2 3.03 26 17,100 1,150,100 2 450 MPPA Matahari Putra Prima Tbk. 91 93 2 2.20 426 6,559,400 606,225,200 1 451 MPRO Maha Properti Indonesia Tbk. 1,360 1,315 -45 -3.31 11 3,600 4,631,500 2 452 MRAT Mustika Ratu Tbk. 142 149 7 4.93 67 559,000 82,797,800 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,800 200 4.35 2 200 950,000 2 454 MSIN MNC Studios International Tbk. 298 296 -2 -0.67 93 573,000 167,945,200 2 455 MSKY MNC Sky Vision Tbk. 690 695 5 0.72 21 37,900 26,229,000 1 456 MTDL Metrodata Electronics Tbk. 1,595 1,600 5 0.31 1,267 3,996,200 6,383,710,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 3 300 15,000 2 458 MTLA Metropolitan Land Tbk. 446 446 0 0.00 4 12,200 5,441,200 1 459 MTPS Meta Epsi Tbk. 250 264 14 5.60 6 700 177,200 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 184 226 42 22.83 27 79,300 16,344,200 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 60 2 3.45 22 237,200 14,204,600 2 463 MYOH Samindo Resources Tbk. 1,175 1,160 -15 -1.28 44 139,400 160,769,500 1 464 MYOR Mayora Indah Tbk. 2,480 2,480 0 0.00 1,432 3,516,000 8,681,976,000 1 465 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 466 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYTX Asia Pacific Investama Tbk. 50 55 5 10.00 11 42,400 2,134,700 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 540 560 20 3.70 3,664 244,613,700 135,939,781,000 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 137 138 1 0.73 11 11,000 1,511,500 2 471 NFCX NFC Indonesia Tbk. 1,580 1,595 15 0.95 21 9,400 14,508,500 2 472 NICK Charnic Capital Tbk. 322 300 -22 -6.83 3 500 151,000 2 473 NIKL Pelat Timah Nusantara Tbk. 895 1,005 110 12.29 12,303 83,705,000 84,098,425,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 148 148 0 0.00 7 552,000 81,280,800 2 476 NISP Bank OCBC NISP Tbk. 735 750 15 2.04 143 323,200 238,571,500 1 477 NOBU Bank Nationalnobu Tbk. 830 810 -20 -2.41 16 10,700 8,673,500 1 478 NRCA Nusa Raya Cipta Tbk. 378 376 -2 -0.53 188 1,378,700 517,465,200 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 152 169 17 11.18 232 459,400 81,285,800 1 481 OASA Protech Mitra Perkasa Tbk. 430 430 0 0.00 0 0 0 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 110 110 0 0.00 253 2,881,600 319,618,500 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 157 158 1 0.64 65 146,700 22,996,000 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 6 2,000 100,000 1 487 PALM Provident Agro Tbk. 310 310 0 0.00 231 802,300 249,468,600 2 488 PAMG Bima Sakti Pertiwi Tbk. 127 127 0 0.00 500 44,854,300 5,734,680,500 1 489 PANI Pratama Abadi Nusa Industri Tbk. 112 110 -2 -1.79 9 50,700 5,577,000 2 490 PANR Panorama Sentrawisata Tbk. 107 124 17 15.89 837 11,986,000 1,388,050,100 1 491 PANS Panin Sekuritas Tbk. 865 905 40 4.62 191 728,600 646,572,000 1 492 PBID Panca Budi Idaman Tbk. 1,145 1,200 55 4.80 245 993,000 1,184,604,000 1 493 PBRX Pan Brothers Tbk. 234 230 -4 -1.71 378 6,659,000 1,526,962,600 1 494 PBSA Paramita Bangun Sarana Tbk. 695 695 0 0.00 2 500 347,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 474 450 -24 -5.06 22 20,000 9,015,600 2 496 PDES Destinasi Tirta Nusantara Tbk 250 270 20 8.00 23 27,000 7,571,000 2 497 PEGE Panca Global Kapital Tbk. 116 118 2 1.72 1 100 11,800 2 498 PEHA Phapros Tbk. 1,580 1,585 5 0.32 83 225,900 358,727,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,405 1,425 20 1.42 14,736 144,114,800 205,306,144,000 1 500 PGJO Tourindo Guide Indonesia Tbk. 34 35 1 2.94 23 108,300 3,735,400 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 240 224 -16 -6.67 18 7,900 1,787,200 2 502 PGUN Pradiksi Gunatama Tbk. 226 226 0 0.00 26 25,000 5,631,400 1 503 PICO Pelangi Indah Canindo Tbk 138 142 4 2.90 248 1,905,500 269,806,800 2 504 PJAA Pembangunan Jaya Ancol Tbk. 550 595 45 8.18 245 1,034,600 611,369,500 1 505 PKPK Perdana Karya Perkasa Tbk 51 51 0 0.00 76 878,500 43,931,600 2 506 PLAN Planet Properindo Jaya Tbk. 115 110 -5 -4.35 978 9,310,400 1,040,548,200 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 -10 -0.40 11 30,500 75,985,000 1 509 PMJS Putra Mandiri Jembar Tbk. 111 120 9 8.11 2 600 72,000 2 510 PNBN Bank Pan Indonesia Tbk 940 975 35 3.72 826 8,755,600 8,455,254,000 1 511 PNBS Bank Panin Dubai Syariah Tbk. 70 69 -1 -1.43 1,908 66,011,200 4,612,505,800 1 512 PNGO Pinago Utama Tbk. 605 600 -5 -0.83 14 24,500 14,722,000 2 513 PNIN Paninvest Tbk. 730 745 15 2.05 2,327 1,687,800 1,255,447,500 1 514 PNLF Panin Financial Tbk. 218 220 2 0.92 1,341 32,940,100 7,240,305,400 1 515 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 51 52 1 1.96 147 335,300 17,666,900 2 517 POLI Pollux Investasi Internasional Tbk. 1,000 990 -10 -1.00 7 800 796,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,690 4,750 60 1.28 79 24,900 117,230,000 1 519 POLU Golden Flower Tbk. 820 815 -5 -0.61 7 1,800 1,470,000 2 520 POLY Asia Pacific Fibers Tbk 50 51 1 2.00 133 1,247,900 62,508,100 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 432 490 58 13.43 11 3,200 1,473,800 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 8 24,900 1,245,000 2 524 POWR Cikarang Listrindo Tbk. 715 720 5 0.70 840 5,206,600 3,739,035,500 2 525 PPGL Prima Globalindo Logistik Tbk. 220 198 -22 -10.00 3,009 18,426,100 3,697,299,400 3 526 PPRE PP Presisi Tbk. 218 222 4 1.83 1,898 35,440,100 7,862,824,800 1 527 PPRO PP Properti Tbk. 67 70 3 4.48 22,536 1,503,105,400 107,887,743,100 1 528 PRAS Prima Alloy Steel Universal Tbk. 120 120 0 0.00 12 8,700 1,041,800 1 529 PRDA Prodia Widyahusada Tbk. 3,200 3,230 30 0.94 57 56,200 181,715,000 1 530 PRIM Royal Prima Tbk. 242 246 4 1.65 7 5,500 1,342,200 2 531 PSAB J Resources Asia Pasifik Tbk. 210 216 6 2.86 1,137 19,882,000 4,252,415,000 2 532 PSDN Prasidha Aneka Niaga Tbk 107 107 0 0.00 2 2,500 267,500 2 533 PSGO Palma Serasih Tbk. 102 100 -2 -1.96 24 101,400 10,058,300 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 535 PSSI Pelita Samudera Shipping Tbk. 170 169 -1 -0.59 38 968,100 163,108,200 1 536 PTBA Bukit Asam Tbk. 2,190 2,280 90 4.11 11,428 77,900,700 175,967,695,000 1 537 PTIS Indo Straits Tbk. 161 172 11 6.83 20 4,000 667,500 1 538 PTPP PP (Persero) Tbk. 1,150 1,215 65 5.65 5,746 58,982,100 70,151,008,000 1 539 PTPW Pratama Widya Tbk. 1,165 1,145 -20 -1.72 581 1,128,000 1,299,085,000 2 540 PTRO Petrosea Tbk. 1,845 1,905 60 3.25 907 3,017,700 5,742,105,500 1 541 PTSN Sat Nusapersada Tbk 230 234 4 1.74 333 3,115,700 720,970,000 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 218 226 8 3.67 8 3,800 855,400 1 544 PURA Putra Rajawali Kencana Tbk. 127 128 1 0.79 10,822 473,576,400 60,151,291,200 2 545 PURE Trinitan Metals and Minerals Tbk. 262 262 0 0.00 718 5,182,500 1,359,345,800 1 546 PURI Puri Global Sukses Tbk. 290 290 0 0.00 9 5,600 1,616,800 2 547 PWON Pakuwon Jati Tbk. 500 515 15 3.00 6,681 76,160,900 38,781,589,500 1 548 PYFA Pyridam Farma Tbk 895 895 0 0.00 392 1,478,400 1,318,795,000 2 549 PZZA Sarimelati Kencana Tbk. 750 750 0 0.00 409 1,667,500 1,249,699,500 1 550 RAJA Rukun Raharja Tbk. 178 180 2 1.12 1,806 27,095,700 4,856,264,100 1 551 RALS Ramayana Lestari Sentosa Tbk. 740 770 30 4.05 3,930 25,326,000 19,276,635,000 1 552 RANC Supra Boga Lestari Tbk. 398 400 2 0.50 327 1,886,900 755,608,600 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 51 -1 -1.92 132 3,498,600 177,120,000 1 554 RDTX Roda Vivatex Tbk 5,500 5,375 -125 -2.27 24 121,400 652,802,500 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 220 635,200 31,760,000 2 556 RELI Reliance Sekuritas Indonesia Tbk. 266 332 66 24.81 8 6,000 1,644,400 1 557 RICY Ricky Putra Globalindo Tbk 95 99 4 4.21 38 329,300 32,341,500 1 558 RIGS Rig Tenders Indonesia Tbk. 230 234 4 1.74 229 349,000 82,172,000 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 450 450 0 0.00 116 416,200 186,944,800 2 561 RMBA Bentoel Internasional Investama Tbk. 380 368 -12 -3.16 65 97,900 36,513,400 1 562 ROCK Rockfields Properti Indonesia Tbk. 925 930 5 0.54 21 9,600 8,903,000 2 563 RODA Pikko Land Development Tbk. 51 51 0 0.00 33 374,400 19,313,100 2 564 RONY Aesler Grup Internasional Tbk. 274 256 -18 -6.57 96 240,600 64,260,000 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 5 0.38 21 31,200 40,728,500 1 566 RUIS Radiant Utama Interinsco Tbk. 312 312 0 0.00 23 47,400 14,815,200 2 567 SAFE Steady Safe Tbk 189 189 0 0.00 149 234,900 44,845,100 2 568 SAME Sarana Meditama Metropolitan Tbk. 192 191 -1 -0.52 2,472 80,773,100 15,309,449,100 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 392 400 8 2.04 27 44,100 17,526,000 1 570 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 571 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 90 89 -1 -1.11 254 3,630,700 326,653,400 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 6 1,000 10,042,500 1 574 SCMA Surya Citra Media Tbk. 1,495 1,490 -5 -0.33 2,692 24,886,500 37,527,060,500 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 246 248 2 0.81 17 488,600 121,812,200 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 4 3,500 175,000 2 578 SDPC Millennium Pharmacon International Tbk. 106 105 -1 -0.94 38 386,600 40,339,800 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 790 35 4.64 11 11,000 8,591,500 1 580 SFAN Surya Fajar Capital Tbk. 1,120 1,125 5 0.45 109 697,500 782,171,000 2 581 SGER Sumber Global Energy Tbk. 520 525 5 0.96 355 1,603,400 847,408,500 2 582 SGRO Sampoerna Agro Tbk. 1,595 1,605 10 0.63 109 155,400 250,255,500 1 583 SHID Hotel Sahid Jaya International Tbk. 2,830 2,710 -120 -4.24 16 4,400 11,726,000 2 584 SHIP Sillo Maritime Perdana Tbk. 615 600 -15 -2.44 332 1,174,300 710,890,000 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 20 2.50 6,287 24,371,600 19,793,789,500 1 586 SILO Siloam International Hospitals Tbk. 4,880 4,880 0 0.00 62 51,000 249,111,000 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 364 364 0 0.00 508 7,504,600 2,730,555,200 1 589 SINI Singaraja Putra Tbk. 378 368 -10 -2.65 16 4,000 1,482,200 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,245 1,165 -80 -6.43 4 6,300 7,495,500 2 591 SKBM Sekar Bumi Tbk. 354 354 0 0.00 3 300 106,200 2 592 SKLT Sekar Laut Tbk. 1,425 1,710 285 20.00 1 100 171,000 2 593 SKRN Superkrane Mitra Utama Tbk. 580 580 0 0.00 8 12,800 7,556,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,880 0 0.00 43 57,100 279,150,000 2 596 SMAR Smart Tbk. 3,120 3,120 0 0.00 23 11,800 36,668,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 645 795 150 23.26 25,394 301,160,000 232,735,363,500 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,140 40 3.64 105 144,000 163,470,000 1 599 SMDM Suryamas Dutamakmur Tbk. 98 98 0 0.00 34 54,300 5,331,700 2 600 SMDR Samudera Indonesia Tbk. 284 292 8 2.82 799 5,641,500 1,640,497,200 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,350 12,100 750 6.61 4,248 5,001,600 60,011,605,000 1 602 SMKL Satyamitra Kemas Lestari Tbk. 187 187 0 0.00 267 912,600 170,606,600 1 603 SMMA Sinarmas Multiartha Tbk. 14,550 14,500 -50 -0.34 22 11,400 165,765,000 1 604 SMMT Golden Eagle Energy Tbk. 80 83 3 3.75 235 2,188,500 181,933,200 2 605 SMRA Summarecon Agung Tbk. 780 800 20 2.56 3,693 28,667,100 22,709,177,000 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,370 1,370 0 0.00 1,027 2,634,600 3,622,846,000 1 608 SOCI Soechi Lines Tbk. 132 136 4 3.03 745 13,067,800 1,783,506,200 1 609 SOFA Boston Furniture Industries Tbk. 104 104 0 0.00 15 39,700 4,105,800 3 610 SOHO Soho Global Health Tbk. 5,350 5,300 -50 -0.93 80 27,300 145,435,000 1 611 SONA Sona Topas Tourism Industry Tbk. 5,700 5,400 -300 -5.26 8 1,600 8,692,500 1 612 SOSS Shield On Service Tbk. 376 384 8 2.13 208 200,500 74,231,000 2 613 SOTS Satria Mega Kencana Tbk. 222 222 0 0.00 2 6,400 1,422,800 2 614 SPMA Suparma Tbk. 316 328 12 3.80 20 216,300 70,978,200 1 615 SPTO Surya Pertiwi Tbk. 458 450 -8 -1.75 927 2,850,900 1,265,705,400 2 616 SQMI Wilton Makmur Indonesia Tbk. 234 236 2 0.85 216 8,795,300 2,064,609,600 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 7 5.30 3 2,100 291,000 1 618 SRIL Sri Rejeki Isman Tbk. 238 242 4 1.68 2,098 27,404,300 6,590,209,400 1 619 SRSN Indo Acidatama Tbk 59 59 0 0.00 294 9,622,000 570,820,100 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,430 0 0.00 391 1,216,400 4,179,723,000 2 621 SSIA Surya Semesta Internusa Tbk. 590 580 -10 -1.69 3,550 47,809,300 27,954,321,000 1 622 SSMS Sawit Sumbermas Sarana Tbk. 795 800 5 0.63 404 2,790,700 2,230,476,000 1 623 SSTM Sunson Textile Manufacture Tbk 570 585 15 2.63 32 27,200 15,847,500 2 624 STAR Buana Artha Anugerah Tbk. 116 114 -2 -1.72 12 18,600 2,135,800 1 625 STTP Siantar Top Tbk. 8,000 8,150 150 1.88 1 100 815,000 2 626 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 627 SULI SLJ Global Tbk. 50 50 0 0.00 2 300 15,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,810 2,820 10 0.36 74 266,300 750,950,000 2 630 SWAT Sriwahana Adityakarta Tbk. 104 102 -2 -1.92 71 616,700 63,491,900 2 631 TALF Tunas Alfin Tbk. 298 298 0 0.00 0 0 0 2 632 TAMA Lancartama Sejati Tbk. 179 167 -12 -6.70 1,241 9,895,100 1,663,449,400 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 29 269,700 13,485,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 7 3,400 170,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,415 1,445 30 2.12 3,017 17,579,600 25,284,848,000 1 637 TBLA Tunas Baru Lampung Tbk. 795 790 -5 -0.63 877 7,138,400 5,615,144,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 755 755 0 0.00 0 0 0 2 639 TCID Mandom Indonesia Tbk. 6,275 6,225 -50 -0.80 23 18,900 117,822,500 1 640 TCPI Transcoal Pacific Tbk. 7,100 7,200 100 1.41 6,680 8,584,300 61,208,307,500 2 641 TDPM Tridomain Performance Materials Tbk. 138 143 5 3.62 1,684 22,236,800 3,151,610,500 1 642 TEBE Dana Brata Luhur Tbk. 670 700 30 4.48 17 28,600 19,543,000 2 643 TECH Indosterling Technomedia Tbk. 119 126 7 5.88 296 1,871,800 230,627,100 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 174 174 0 0.00 17 50,900 8,989,900 2 646 TFCO Tifico Fiber Indonesia Tbk. 426 470 44 10.33 4 4,800 2,054,200 2 647 TGKA Tigaraksa Satria Tbk. 7,850 7,900 50 0.64 9 2,800 22,100,000 2 648 TGRA Terregra Asia Energy Tbk. 103 102 -1 -0.97 689 12,667,600 1,298,971,900 1 649 TIFA KDB Tifa Finance Tbk. 392 380 -12 -3.06 33 43,700 16,629,800 2 650 TINS Timah Tbk. 1,105 1,140 35 3.17 5,485 79,268,100 89,281,159,000 1 651 TIRA Tira Austenite Tbk 226 234 8 3.54 37 8,400 1,847,400 2 652 TIRT Tirta Mahakam Resources Tbk 53 51 -2 -3.77 5 7,500 382,700 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 6,850 150 2.24 2,702 5,584,700 37,942,585,000 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,320 100 3.11 28,869 260,752,200 859,676,824,000 1 655 TMAS Temas Tbk. 128 124 -4 -3.12 132 590,100 74,643,600 1 656 TMPO Tempo Intimedia Tbk. 157 155 -2 -1.27 7 2,700 418,400 2 657 TNCA Trimuda Nuansa Citra Tbk. 322 320 -2 -0.62 16 55,700 17,767,600 2 658 TOBA TBS Energi Utama Tbk. 394 396 2 0.51 52 575,800 228,871,200 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 31 844,700 42,235,000 1 660 TOTL Total Bangun Persada Tbk. 336 342 6 1.79 543 4,064,700 1,383,427,200 1 661 TOTO Surya Toto Indonesia Tbk. 200 200 0 0.00 387 3,442,000 688,275,300 2 662 TOWR Sarana Menara Nusantara Tbk. 1,030 1,070 40 3.88 28,876 291,234,200 308,672,847,000 1 663 TOYS Sunindo Adipersada Tbk. 675 700 25 3.70 1,110 5,033,600 3,502,793,500 2 664 TPIA Chandra Asri Petrochemical Tbk. 8,750 8,775 25 0.29 417 2,211,800 19,439,170,000 2 665 TPMA Trans Power Marine Tbk. 304 308 4 1.32 3 300 93,800 2 666 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 667 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 668 TRIM Trimegah Sekuritas Indonesia Tbk. 112 112 0 0.00 0 0 0 1 669 TRIN Perintis Triniti Properti Tbk. 286 282 -4 -1.40 4,495 40,765,800 11,446,900,200 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 198 200 2 1.01 13 34,200 6,839,600 2 672 TRJA Transkon Jaya Tbk. 165 164 -1 -0.61 168 1,012,800 163,284,000 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 2 50,000 20,000,000 1 674 TRUK Guna Timur Raya Tbk. 146 148 2 1.37 221 1,598,400 236,289,500 2 675 TRUS Trust Finance Indonesia Tbk 334 338 4 1.20 4 500 166,200 2 676 TSPC Tempo Scan Pacific Tbk. 1,290 1,310 20 1.55 131 242,700 316,869,500 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,635 20 1.24 114 108,500 178,746,000 2 678 TURI Tunas Ridean Tbk. 1,330 1,320 -10 -0.75 1 100 132,000 1 679 UANG Pakuan Tbk. 240 240 0 0.00 17 7,700 1,846,000 2 680 UCID Uni-Charm Indonesia Tbk. 1,560 1,565 5 0.32 113 49,300 76,829,000 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,665 -5 -0.30 1,005 1,299,000 2,164,920,000 1 682 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 0 0.00 1 100 380,000 1 683 UNIT Nusantara Inti Corpora Tbk 148 149 1 0.68 3 300 45,200 2 684 UNSP Bakrie Sumatera Plantations Tbk. 85 89 4 4.71 127 2,472,800 219,100,500 1 685 UNTR United Tractors Tbk. 21,300 22,100 800 3.76 7,314 8,064,700 176,512,677,500 1 686 UNVR Unilever Indonesia Tbk. 7,725 7,825 100 1.29 8,709 13,048,300 101,998,615,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,400 1,400 0 0.00 0 0 0 2 688 VICO Victoria Investama Tbk. 77 75 -2 -2.60 32 222,100 16,812,200 1 689 VINS Victoria Insurance Tbk. 92 92 0 0.00 28 186,500 17,153,000 2 690 VIVA Visi Media Asia Tbk. 50 50 0 0.00 18 354,400 17,720,000 1 691 VOKS Voksel Electric Tbk. 202 206 4 1.98 19 118,000 24,095,600 1 692 VRNA Verena Multi Finance Tbk. 95 95 0 0.00 3 20,100 1,909,500 2 693 WAPO Wahana Pronatural Tbk. 63 62 -1 -1.59 4 1,200 80,400 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 214 6 2.88 3,440 87,114,000 18,394,856,200 1 695 WEHA WEHA Transportasi Indonesia Tbk. 56 58 2 3.57 203 1,435,100 81,746,700 1 696 WICO Wicaksana Overseas International Tbk. 476 476 0 0.00 1 700 333,200 2 697 WIIM Wismilak Inti Makmur Tbk. 550 555 5 0.91 1,895 20,865,200 11,581,685,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,425 1,470 45 3.16 4,531 34,260,700 49,812,809,000 1 699 WINS Wintermar Offshore Marine Tbk. 98 97 -1 -1.02 28 96,700 9,321,500 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 234 238 4 1.71 46 344,000 81,421,800 1 701 WOOD Integra Indocabinet Tbk. 575 590 15 2.61 1,574 18,289,500 10,687,137,500 1 702 WOWS Ginting Jaya Energi Tbk. 63 62 -1 -1.59 1,016 37,412,900 2,340,452,100 2 703 WSBP Waskita Beton Precast Tbk. 214 216 2 0.93 10,886 543,725,500 117,073,056,600 1 704 WSKT Waskita Karya (Persero) Tbk. 1,025 1,095 70 6.83 10,156 129,644,500 137,768,922,000 1 705 WTON Wijaya Karya Beton Tbk. 318 330 12 3.77 3,193 46,803,100 15,312,190,200 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 202 314,800 15,740,000 2 707 YPAS Yanaprima Hastapersada Tbk 350 408 58 16.57 16 9,400 3,079,200 2 708 YULE Yulie Sekuritas Indonesia Tbk. 350 326 -24 -6.86 3 1,600 523,000 2 709 ZBRA Zebra Nusantara Tbk 51 50 -1 -1.96 17 1,254,500 62,725,100 2 710 ZINC Kapuas Prima Coal Tbk. 134 137 3 2.24 8,831 598,333,600 81,432,257,100 2 711 ZONE Mega Perintis Tbk. 400 402 2 0.50 41 171,100 68,542,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------