STOCK QUOTATION ------------------- DATE : Tuesday, 24 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 11,025 50 0.46 1,409 1,886,800 20,827,677,500 1 2 ABBA Mahaka Media Tbk. 51 51 0 0.00 459 8,317,800 421,021,200 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 735 730 -5 -0.68 33 45,400 33,016,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,725 45 2.68 6,347 24,219,100 41,507,083,500 1 6 ACST Acset Indonusa Tbk. 236 236 0 0.00 3,983 73,239,600 17,176,571,400 1 7 ADES Akasha Wira International Tbk. 1,190 1,190 0 0.00 122 129,500 152,890,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,025 1,075 50 4.88 17,248 174,124,800 185,381,960,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 9,200 500 5.75 323 177,100 1,609,410,000 1 10 ADMG Polychem Indonesia Tbk 153 151 -2 -1.31 292 2,757,400 415,611,100 1 11 ADRO Adaro Energy Tbk. 1,290 1,300 10 0.78 16,684 159,576,400 209,348,963,500 1 12 AGAR Asia Sejahtera Mina Tbk. 458 462 4 0.87 44 62,000 27,091,600 2 13 AGII Aneka Gas Industri Tbk. 885 885 0 0.00 220 970,800 861,099,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 434 0 0.00 3,677 46,882,400 20,349,424,000 1 15 AGRS Bank IBK Indonesia Tbk. 160 160 0 0.00 27 120,900 19,453,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 57 -1 -1.72 14 32,100 1,824,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 145 135 -10 -6.90 18 13,200 1,912,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 270 294 24 8.89 19,384 479,610,100 142,770,531,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 370 374 4 1.08 21 19,200 7,137,600 2 21 AKRA AKR Corporindo Tbk. 2,940 2,930 -10 -0.34 4,140 46,258,700 136,822,806,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 408 4 0.99 23 11,200 4,503,000 2 23 ALDO Alkindo Naratama Tbk. 410 410 0 0.00 5 150,400 61,363,000 2 24 ALKA Alakasa Industrindo Tbk 270 270 0 0.00 5 3,500 964,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 238 282 44 18.49 14 28,700 6,990,800 2 26 ALTO Tri Banyan Tirta Tbk. 300 298 -2 -0.67 14 80,400 23,333,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 214 216 2 0.93 59 150,500 32,073,400 2 28 AMAN Makmur Berkah Amanda Tbk. 274 276 2 0.73 16 182,600 50,051,400 1 29 AMAR Bank Amar Indonesia Tbk. 322 322 0 0.00 20 68,300 21,973,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,590 2,690 100 3.86 18 207,700 552,519,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 274 -2 -0.72 3 300 83,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 0 0.00 153 253,300 663,144,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 710 0 0.00 518 1,204,200 860,560,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 57 1,904,300 95,215,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 650 650 0 0.00 46 136,900 88,384,000 1 36 ANTM Aneka Tambang Tbk. 1,255 1,235 -20 -1.59 17,927 351,292,500 433,989,701,000 1 37 APEX Apexindo Pratama Duta Tbk. 166 157 -9 -5.42 11 4,900 788,000 2 38 APIC Pacific Strategic Financial Tbk. 845 820 -25 -2.96 1,639 10,237,500 8,463,876,000 2 39 APII Arita Prima Indonesia Tbk. 159 161 2 1.26 3 20,200 3,232,100 2 40 APLI Asiaplast Industries Tbk. 115 124 9 7.83 26 562,900 69,139,200 1 41 APLN Agung Podomoro Land Tbk. 159 167 8 5.03 7,249 258,907,200 42,357,912,100 1 42 ARGO Argo Pantes Tbk 1,975 1,850 -125 -6.33 20 10,600 20,618,500 2 43 ARII Atlas Resources Tbk. 472 476 4 0.85 19 15,900 7,563,000 2 44 ARKA Arkha Jayanti Persada Tbk. 74 73 -1 -1.35 1,202 8,468,100 615,753,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 520 520 0 0.00 458 8,841,100 4,600,983,000 1 47 ARTA Arthavest Tbk 308 308 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 6 214,300 10,715,000 1 49 ARTO Bank Jago Tbk. 2,930 2,920 -10 -0.34 20 92,700 270,975,000 2 50 ASBI Asuransi Bintang Tbk. 318 318 0 0.00 2 1,200 381,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 4 1,600 1,447,000 1 52 ASGR Astra Graphia Tbk. 740 740 0 0.00 250 1,828,300 1,363,333,000 1 53 ASII Astra International Tbk. 5,800 5,800 0 0.00 9,007 33,117,500 192,790,957,500 1 54 ASJT Asuransi Jasa Tania Tbk. 121 120 -1 -0.83 53 145,700 17,570,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,090 0 0.00 22 16,400 17,837,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 96 3 3.23 436 6,009,000 573,747,700 2 57 ASRI Alam Sutera Realty Tbk. 234 234 0 0.00 8,294 194,267,500 46,106,876,800 1 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 0 0.00 1 200 340,000 2 59 ASSA Adi Sarana Armada Tbk. 530 560 30 5.66 3,437 37,440,700 20,843,505,500 1 60 ATIC Anabatic Technologies Tbk. 610 610 0 0.00 2 2,200 1,342,000 1 61 AUTO Astra Otoparts Tbk. 1,035 1,085 50 4.83 551 2,426,000 2,576,567,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 13 14,100 705,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 81 2,119,500 105,975,000 2 64 BACA Bank Capital Indonesia Tbk. 394 398 4 1.02 1 300 119,400 2 65 BAJA Saranacentral Bajatama Tbk. 120 125 5 4.17 823 10,386,700 1,297,473,500 2 66 BALI Bali Towerindo Sentra Tbk. 1,090 1,015 -75 -6.88 27 21,000 21,695,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 400 20,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 20 27,200 1,360,000 2 69 BATA Sepatu Bata Tbk. 615 620 5 0.81 10 3,500 2,162,000 1 70 BAYU Bayu Buana Tbk 1,045 1,050 5 0.48 2 300 314,000 2 71 BBCA Bank Central Asia Tbk. 33,000 32,825 -175 -0.53 15,558 14,469,900 474,998,010,000 1 72 BBHI Bank Harda Internasional Tbk. 240 238 -2 -0.83 185 1,087,300 259,928,400 2 73 BBKP Bank Bukopin Tbk. 282 282 0 0.00 6,199 204,539,200 57,843,563,400 1 74 BBLD Buana Finance Tbk. 368 366 -2 -0.54 3 400 146,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,560 -20 -1.27 9 2,300 3,621,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,900 5,950 50 0.85 15,099 61,987,700 368,015,260,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,080 4,200 120 2.94 28,182 206,164,400 855,510,022,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 755 755 0 0.00 15 18,400 13,896,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 114 -2 -1.72 115 684,200 78,879,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,725 15 0.88 4,320 44,713,000 76,775,799,000 1 82 BBYB Bank Neo Commerce Tbk. 318 308 -10 -3.14 16 10,100 3,135,600 1 83 BCAP MNC Kapital Indonesia Tbk. 126 134 8 6.35 199 903,100 119,301,600 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 50 -1 -1.96 188 9,049,300 453,755,900 2 86 BDMN Bank Danamon Indonesia Tbk. 2,810 2,930 120 4.27 3,375 12,606,100 36,615,598,000 1 87 BEEF Estika Tata Tiara Tbk. 155 154 -1 -0.65 1,183 13,526,700 2,087,924,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 108 4,670,000 233,500,000 2 89 BELL Trisula Textile Industries Tbk. 160 161 1 0.62 204 2,545,700 408,913,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 198 197 -1 -0.51 55 201,100 38,841,500 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 186 197 11 5.91 15,790 902,781,200 178,516,551,800 1 92 BFIN BFI Finance Indonesia Tbk. 400 400 0 0.00 1,816 20,307,100 8,112,219,600 1 93 BGTG Bank Ganesha Tbk. 71 69 -2 -2.82 1,181 33,891,900 2,327,692,900 2 94 BHAT Bhakti Multi Artha Tbk. 685 685 0 0.00 2,891 130,381,300 90,342,034,000 2 95 BHIT MNC Investama Tbk. 74 73 -1 -1.35 1,975 81,885,600 6,054,590,600 1 96 BIKA Binakarya Jaya Abadi Tbk. 149 153 4 2.68 39 18,100 2,683,900 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 600 30,000 2 98 BINA Bank Ina Perdana Tbk. 700 700 0 0.00 71 971,700 682,501,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 89 1,678,700 83,935,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 52 -1 -1.89 32 382,900 19,984,000 2 101 BIRD Blue Bird Tbk. 1,180 1,220 40 3.39 2,954 17,428,700 22,104,998,500 1 102 BISI BISI International Tbk. 930 980 50 5.38 219 801,000 765,435,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,385 80 6.13 5,239 31,417,700 42,190,713,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 630 15 2.44 4,545 32,184,700 20,037,161,000 1 105 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 17 88,400 4,504,900 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 3,131 502,064,600 25,105,733,100 1 107 BKSW Bank QNB Indonesia Tbk. 113 117 4 3.54 64 241,200 27,382,000 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 500 25,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 4 700 2,184,000 2 110 BLUE Berkah Prima Perkasa Tbk. 700 695 -5 -0.71 96 124,300 86,767,500 2 111 BMAS Bank Maspion Indonesia Tbk. 298 296 -2 -0.67 4 4,700 1,396,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,425 25 0.39 11,814 70,464,600 453,550,537,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 70 69 -1 -1.43 64 2,538,500 177,196,400 1 114 BMTR Global Mediacom Tbk. 260 280 20 7.69 15,570 453,466,700 124,802,472,800 1 115 BNBA Bank Bumi Arta Tbk. 378 380 2 0.53 36 214,900 81,128,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 17 54,500 2,725,000 2 117 BNGA Bank CIMB Niaga Tbk. 855 875 20 2.34 986 8,662,400 7,544,918,000 1 118 BNII Bank Maybank Indonesia Tbk. 234 238 4 1.71 1,256 9,573,500 2,274,741,000 1 119 BNLI Bank Permata Tbk. 2,260 2,230 -30 -1.33 321 709,000 1,595,599,000 1 120 BOGA Bintang Oto Global Tbk. 1,350 1,330 -20 -1.48 3,519 95,653,800 127,087,728,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 151 149 -2 -1.32 104 180,600 26,944,200 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 6 2,200 1,507,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 125 125 0 0.00 524 6,174,900 771,277,500 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. 85 81 -4 -4.71 23 40,000 3,226,200 1 127 BRAM Indo Kordsa Tbk. 4,750 4,830 80 1.68 7 2,300 11,116,000 1 128 BRIS Bank BRIsyariah Tbk. 1,345 1,350 5 0.37 10,464 82,074,300 110,242,987,500 1 129 BRMS Bumi Resources Minerals Tbk. 62 62 0 0.00 791 84,349,300 5,294,070,700 2 130 BRNA Berlina Tbk. 1,100 1,100 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 1,045 1,085 40 3.83 16,717 232,125,100 248,063,897,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,090 1,100 10 0.92 3,225 25,869,500 28,418,143,000 1 133 BSIM Bank Sinarmas Tbk. 482 488 6 1.24 35 237,600 115,454,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,450 1,490 40 2.76 66 58,600 87,451,000 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 4 1,600 80,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 224 222 -2 -0.89 36 170,000 38,379,600 2 139 BTPN Bank BTPN Tbk. 2,480 2,620 140 5.65 221 413,700 1,052,944,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,260 4,280 20 0.47 3,747 5,688,500 24,318,452,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 101 1 1.00 69 1,041,300 105,012,100 1 142 BUKK Bukaka Teknik Utama Tbk. 765 775 10 1.31 26 84,100 64,644,500 2 143 BULL Buana Lintas Lautan Tbk. 324 326 2 0.62 4,210 215,723,200 70,047,883,600 1 144 BUMI Bumi Resources Tbk. 53 57 4 7.55 14,067 1,361,862,900 76,113,187,800 2 145 BUVA Bukit Uluwatu Villa Tbk. 58 57 -1 -1.72 33 77,300 4,422,300 2 146 BVIC Bank Victoria International Tbk. 106 106 0 0.00 210 2,066,900 218,612,200 1 147 BWPT Eagle High Plantations Tbk. 106 106 0 0.00 1,362 58,238,500 6,208,647,500 1 148 BYAN Bayan Resources Tbk. 14,700 14,500 -200 -1.36 21 5,500 80,025,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 1 1.92 61 618,600 32,554,400 2 150 CAMP Campina Ice Cream Industry Tbk. 264 266 2 0.76 247 1,151,500 304,788,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 103 104 1 0.97 2 1,100 114,400 2 152 CARE Metro Healthcare Indonesia Tbk. 402 402 0 0.00 2,814 177,391,900 71,319,156,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 16 26,000 1,300,000 1 154 CASA Capital Financial Indonesia Tbk. 398 400 2 0.50 73 9,955,900 3,984,730,200 2 155 CASH Cashlez Worldwide Indonesia Tbk. 490 482 -8 -1.63 71 1,207,400 590,431,200 3 156 CASS Cardig Aero Services Tbk. 212 216 4 1.89 260 3,130,600 669,937,800 2 157 CBMF Cahaya Bintang Medan Tbk. 635 610 -25 -3.94 237 1,713,500 1,053,097,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 240 234 -6 -2.50 77 526,900 123,935,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,755 0 0.00 95 155,100 272,159,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 130 -2 -1.52 265 4,241,700 556,275,100 2 161 CFIN Clipan Finance Indonesia Tbk. 206 210 4 1.94 170 2,961,500 621,523,800 1 162 CINT Chitose Internasional Tbk. 238 230 -8 -3.36 38 90,400 20,242,600 2 163 CITA Cita Mineral Investindo Tbk. 2,240 2,260 20 0.89 22 12,000 26,880,000 2 164 CITY Natura City Developments Tbk. 99 96 -3 -3.03 29 54,700 5,141,700 1 165 CLAY Citra Putra Realty Tbk. 1,565 1,565 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 500 515 15 3.00 1,939 14,931,800 7,636,607,000 1 167 CLPI Colorpak Indonesia Tbk. 725 730 5 0.69 72 92,300 67,225,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,105 85 8.33 1,064 7,302,200 7,760,759,500 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. 216 216 0 0.00 2 300 65,200 2 173 COCO Wahana Interfood Nusantara Tbk. 915 910 -5 -0.55 7 392,400 353,129,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,600 150 2.33 3,038 6,134,900 40,246,322,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 20 72,100 3,605,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2,231 847,800 42,390,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 384 400 16 4.17 8 15,100 6,076,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 77 420,500 21,025,000 2 180 CSMI Cipta Selera Murni Tbk. 505 496 -9 -1.78 30 13,200 6,595,100 2 181 CSRA Cisadane Sawit Raya Tbk. 364 362 -2 -0.55 353 2,073,900 753,344,600 2 182 CTBN Citra Tubindo Tbk. 3,330 3,390 60 1.80 4 400 1,344,000 1 183 CTRA Ciputra Development Tbk. 905 915 10 1.10 3,689 31,397,900 28,733,288,500 1 184 CTTH Citatah Tbk. 51 52 1 1.96 21 149,600 7,710,100 2 185 DADA Diamond Citra Propertindo Tbk. 62 60 -2 -3.23 1,889 37,068,000 2,201,192,400 2 186 DART Duta Anggada Realty Tbk. 236 236 0 0.00 10 2,500 590,000 1 187 DAYA Duta Intidaya Tbk. 456 426 -30 -6.58 15 14,600 6,222,600 2 188 DEAL Dewata Freightinternational Tbk. 152 151 -1 -0.66 1,397 14,519,600 2,187,710,600 2 189 DEFI Danasupra Erapacific Tbk. 1,665 1,670 5 0.30 19 16,100 26,891,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 24 516,600 25,830,000 1 191 DFAM Dafam Property Indonesia Tbk. 256 252 -4 -1.56 70 242,000 58,865,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 4 2,200 110,000 1 193 DIGI Arkadia Digital Media Tbk. 390 388 -2 -0.51 5 5,100 1,906,800 2 194 DILD Intiland Development Tbk. 214 218 4 1.87 6,030 160,023,400 35,454,259,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,020 1,995 -25 -1.24 33 182,600 365,187,000 2 196 DKFT Central Omega Resources Tbk. 208 202 -6 -2.88 3,288 49,861,500 10,199,846,800 2 197 DLTA Delta Djakarta Tbk. 4,250 4,340 90 2.12 92 65,500 284,022,000 1 198 DMAS Puradelta Lestari Tbk. 246 262 16 6.50 6,792 228,842,200 58,953,476,800 1 199 DMMX Digital Mediatama Maxima Tbk. 188 190 2 1.06 320 2,997,800 569,035,100 2 200 DMND Diamond Food Indonesia Tbk. 890 900 10 1.12 37 33,700 29,973,000 1 201 DNAR Bank Oke Indonesia Tbk. 186 187 1 0.54 31 58,800 10,994,900 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 0 0.00 9 4,800 16,038,000 2 203 DOID Delta Dunia Makmur Tbk. 290 286 -4 -1.38 12,970 260,285,000 76,189,064,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 266 266 0 0.00 1 100 26,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 60 56 -4 -6.67 116 1,771,400 101,300,900 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 64 -1 -1.54 94 583,200 37,379,700 1 207 DSNG Dharma Satya Nusantara Tbk. 515 515 0 0.00 445 7,151,100 3,707,889,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 304 314 10 3.29 3,236 47,368,700 14,730,481,600 1 210 DUTI Duta Pertiwi Tbk 3,680 3,690 10 0.27 24 15,000 55,367,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,590 10 0.39 39 52,700 136,829,000 1 212 DWGL Dwi Guna Laksana Tbk. 206 214 8 3.88 32 88,600 18,349,600 2 213 DYAN Dyandra Media International Tbk. 51 50 -1 -1.96 1,006 28,722,800 1,463,450,900 1 214 EAST Eastparc Hotel Tbk. 57 58 1 1.75 92 2,297,900 133,255,500 2 215 ECII Electronic City Indonesia Tbk. 630 630 0 0.00 14 51,300 32,316,000 2 216 EKAD Ekadharma International Tbk. 1,295 1,295 0 0.00 367 391,400 507,362,000 1 217 ELSA Elnusa Tbk. 266 306 40 15.04 13,954 365,747,200 105,889,865,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 197 199 2 1.02 6 21,800 4,326,300 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,350 8,600 250 2.99 51 112,600 969,650,000 1 221 ENRG Energi Mega Persada Tbk. 70 75 5 7.14 2,341 120,417,300 8,851,438,100 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 180 3,402,800 170,140,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 45 594,800 29,740,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 197 184 -13 -6.60 245 1,924,900 356,004,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,895 1,905 10 0.53 36 41,000 78,239,000 2 226 ERAA Erajaya Swasembada Tbk. 1,815 1,825 10 0.55 6,875 39,196,800 72,048,889,000 1 227 ERTX Eratex Djaja Tbk. 121 120 -1 -0.83 5 2,800 337,100 2 228 ESIP Sinergi Inti Plastindo Tbk. 84 84 0 0.00 471 5,974,700 504,683,700 2 229 ESSA Surya Esa Perkasa Tbk. 168 172 4 2.38 1,637 37,517,500 6,544,441,400 1 230 ESTA Esta Multi Usaha Tbk. 91 94 3 3.30 30 97,200 9,013,800 2 231 ESTI Ever Shine Tex Tbk. 54 54 0 0.00 17 146,900 7,796,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,430 2,500 70 2.88 13,112 78,027,200 195,746,574,000 1 234 FAST Fast Food Indonesia Tbk. 975 990 15 1.54 100 169,600 167,007,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 300 4.48 3 1,000 6,840,000 1 236 FILM MD Pictures Tbk. 216 216 0 0.00 513 4,149,400 899,235,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 372 372 0 0.00 2,621 21,627,300 8,069,157,800 2 239 FISH FKS Multi Agro Tbk. 2,980 2,980 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 59 62 3 5.08 12 68,700 4,084,200 2 241 FMII Fortune Mate Indonesia Tbk 434 434 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 107 106 -1 -0.93 160 929,500 99,312,600 2 243 FORU Fortune Indonesia Tbk 114 107 -7 -6.14 20 13,500 1,458,900 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 17,100 855,000 1 245 FPNI Lotte Chemical Titan Tbk. 129 133 4 3.10 623 11,164,400 1,463,960,900 2 246 FREN Smartfren Telecom Tbk. 70 74 4 5.71 31,447 3,158,096,100 233,088,136,900 1 247 FUJI Fuji Finance Indonesia Tbk. 119 118 -1 -0.84 19 16,400 1,940,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,300 65,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 90 88 -2 -2.22 984 11,522,300 1,015,324,000 2 250 GDYR Goodyear Indonesia Tbk. 1,385 1,400 15 1.08 12 50,000 70,000,000 1 251 GEMA Gema Grahasarana Tbk. 290 300 10 3.45 4 16,600 4,964,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,125 44,700 575 1.30 3,508 1,886,000 84,390,127,500 1 254 GGRP Gunung Raja Paksi Tbk. 420 400 -20 -4.76 4 2,800 1,172,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,620 -50 -2.99 9 1,500 2,479,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 396 396 0 0.00 9,897 139,754,300 55,591,228,400 1 257 GJTL Gajah Tunggal Tbk. 540 555 15 2.78 1,263 13,271,400 7,379,201,500 1 258 GLOB Global Teleshop Tbk. 121 119 -2 -1.65 4 2,300 277,300 2 259 GLVA Galva Technologies Tbk. 368 344 -24 -6.52 27 48,100 16,675,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 101 1 1.00 1,308 46,026,900 4,662,263,100 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. 202 212 10 4.95 15 29,200 5,915,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,235 5 0.41 191 311,700 384,477,000 1 265 GPRA Perdana Gapuraprima Tbk. 51 53 2 3.92 143 2,425,700 126,247,200 1 266 GSMF Equity Development Investment Tbk. 86 86 0 0.00 3 1,100 94,600 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 108 108 0 0.00 75 441,700 48,196,300 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 14 85,700 4,285,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 3 400 20,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 332 326 -6 -1.81 20 44,700 13,878,200 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,490 3,500 10 0.29 945 563,400 1,972,807,000 1 275 HELI Jaya Trishindo Tbk. 212 200 -12 -5.66 12 26,400 5,332,800 2 276 HERO Hero Supermarket Tbk. 815 820 5 0.61 9 10,100 8,220,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,250 0 0.00 323 440,000 1,434,796,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 438 472 34 7.76 26 59,400 28,030,800 1 279 HKMU HK Metals Utama Tbk. 79 81 2 2.53 1,887 52,786,200 4,252,720,100 1 280 HMSP H.M. Sampoerna Tbk. 1,525 1,570 45 2.95 15,432 160,968,000 252,225,647,000 1 281 HOKI Buyung Poetra Sembada Tbk. 870 880 10 1.15 964 14,915,100 12,969,591,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,000 990 -10 -1.00 24 1,450,600 1,440,888,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 14 537,100 26,855,000 1 285 HRME Menteng Heritage Realty Tbk. 54 58 4 7.41 2,033 67,384,900 3,852,788,200 2 286 HRTA Hartadinata Abadi Tbk. 214 212 -2 -0.93 915 9,782,400 2,071,177,000 1 287 HRUM Harum Energy Tbk. 2,320 2,300 -20 -0.86 1,043 2,413,400 5,603,935,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 6 209,700 10,485,000 2 289 IBFN Intan Baruprana Finance Tbk. 280 300 20 7.14 4 9,400 2,812,800 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. 10,200 10,125 -75 -0.74 7,983 8,640,800 87,537,625,000 1 292 ICON Island Concepts Indonesia Tbk. 52 54 2 3.85 30 232,100 12,438,100 2 293 IDPR Indonesia Pondasi Raya Tbk. 171 171 0 0.00 9 17,700 3,026,700 1 294 IFII Indonesia Fibreboard Industry Tbk. 126 128 2 1.59 68 663,700 83,755,300 1 295 IFSH Ifishdeco Tbk. 380 354 -26 -6.84 17 14,300 5,163,800 2 296 IGAR Champion Pacific Indonesia Tbk. 356 350 -6 -1.69 23 159,300 55,763,000 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 45 1,368,200 68,410,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 180 181 1 0.56 766 5,671,200 1,029,945,300 2 300 IKBI Sumi Indo Kabel Tbk. 226 230 4 1.77 11 77,100 16,843,000 2 301 IMAS Indomobil Sukses Internasional Tbk. 905 940 35 3.87 3,426 22,385,200 21,211,470,500 1 302 IMJS Indomobil Multi Jasa Tbk. 308 304 -4 -1.30 951 12,495,800 3,899,154,200 1 303 IMPC Impack Pratama Industri Tbk. 1,395 1,400 5 0.36 97 967,000 1,352,076,500 2 304 INAF Indofarma Tbk. 3,270 3,280 10 0.31 1,540 4,849,000 15,954,267,000 1 305 INAI Indal Aluminium Industry Tbk. 340 340 0 0.00 36 62,400 20,907,600 2 306 INCF Indo Komoditi Korpora Tbk. 75 74 -1 -1.33 153 2,853,300 214,707,000 2 307 INCI Intanwijaya Internasional Tbk 840 835 -5 -0.60 46 61,000 51,034,500 1 308 INCO Vale Indonesia Tbk. 4,660 4,620 -40 -0.86 5,081 17,880,700 82,690,551,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,275 7,250 -25 -0.34 4,606 9,553,000 69,470,110,000 1 310 INDO Royalindo Investa Wijaya Tbk. 117 116 -1 -0.85 109 285,400 33,119,200 2 311 INDR Indo-Rama Synthetics Tbk. 2,840 3,000 160 5.63 39 21,000 62,969,000 1 312 INDS Indospring Tbk. 1,950 1,940 -10 -0.51 18 20,500 39,710,000 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 8 200,200 10,010,000 2 314 INDY Indika Energy Tbk. 1,360 1,380 20 1.47 6,955 58,830,900 82,520,393,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,125 225 2.53 10,278 18,312,600 166,998,247,500 1 316 INOV Inocycle Technology Group Tbk. 160 165 5 3.12 62 127,300 19,911,100 2 317 INPC Bank Artha Graha Internasional Tbk. 67 67 0 0.00 60 197,700 13,259,800 1 318 INPP Indonesian Paradise Property Tbk. 665 685 20 3.01 6 2,500 1,702,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,395 1,385 -10 -0.72 80 81,200 112,812,000 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 218 218 0 0.00 0 0 0 2 322 INTD Inter Delta Tbk 117 111 -6 -5.13 13 15,200 1,784,000 2 323 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,150 -325 -2.10 4,846 4,000,500 60,613,835,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 440 440 0 0.00 783 7,515,000 3,302,242,000 2 325 IPCM Jasa Armada Indonesia Tbk. 264 290 26 9.85 214 507,100 142,932,600 2 326 IPOL Indopoly Swakarsa Industry Tbk. 86 88 2 2.33 89 821,100 71,206,800 1 327 IPTV MNC Vision Networks Tbk. 304 308 4 1.32 13,711 23,004,900 7,063,613,200 1 328 IRRA Itama Ranoraya Tbk. 845 840 -5 -0.59 4,135 12,350,100 10,457,690,000 2 329 ISAT Indosat Tbk. 2,280 2,320 40 1.75 2,127 8,225,400 19,077,572,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 155 160 5 3.23 2,350 65,516,600 10,304,169,900 1 331 ITIC Indonesian Tobacco Tbk. 830 830 0 0.00 639 1,446,300 1,207,333,500 2 332 ITMA Sumber Energi Andalan Tbk. 505 510 5 0.99 126 5,076,400 2,532,415,800 2 333 ITMG Indo Tambangraya Megah Tbk. 10,500 10,950 450 4.29 6,744 8,011,300 87,633,532,500 1 334 JAST Jasnita Telekomindo Tbk. 105 105 0 0.00 2,328 38,719,500 4,109,071,600 2 335 JAWA Jaya Agra Wattie Tbk. 96 94 -2 -2.08 25 138,400 12,899,600 1 336 JAYA Armada Berjaya Trans Tbk. 109 107 -2 -1.83 476 6,161,500 674,039,600 2 337 JECC Jembo Cable Company Tbk. 6,000 6,000 0 0.00 0 0 0 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 428 428 0 0.00 19 279,300 119,519,800 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 3 87,200 29,648,000 1 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 137 -1 -0.72 28 22,400 3,055,000 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 30 2.33 3,366 19,097,600 25,057,169,000 1 344 JRPT Jaya Real Property Tbk. 500 498 -2 -0.40 770 3,259,800 1,618,558,600 1 345 JSKY Sky Energy Indonesia Tbk. 226 224 -2 -0.88 1,518 17,861,600 4,030,688,800 1 346 JSMR Jasa Marga (Persero) Tbk. 4,350 4,520 170 3.91 6,142 19,283,800 87,294,520,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 965 900 -65 -6.74 32 42,500 38,250,000 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 0 0.00 99 1,975,600 1,827,430,000 2 349 KAEF Kimia Farma Tbk. 3,270 3,300 30 0.92 4,071 11,890,900 39,417,563,000 1 350 KARW ICTSI Jasa Prima Tbk. 72 72 0 0.00 27 66,500 4,767,000 2 351 KAYU Darmi Bersaudara Tbk. 57 58 1 1.75 682 11,063,700 671,526,200 2 352 KBAG Karya Bersama Anugerah Tbk. 60 57 -3 -5.00 22,935 924,175,500 52,826,410,700 2 353 KBLI KMI Wire & Cable Tbk. 366 372 6 1.64 975 7,352,600 2,771,112,000 1 354 KBLM Kabelindo Murni Tbk. 204 210 6 2.94 451 1,710,200 357,015,200 2 355 KBLV First Media Tbk. 410 420 10 2.44 6 6,400 2,692,800 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 835 835 0 0.00 18 72,300 60,554,500 2 358 KEEN Kencana Energi Lestari Tbk. 302 310 8 2.65 221 2,598,900 794,554,600 1 359 KEJU Mulia Boga Raya Tbk. 1,160 1,160 0 0.00 97 144,000 166,708,500 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 51 50 -1 -1.96 29 187,900 9,420,200 2 361 KICI Kedaung Indah Can Tbk 188 190 2 1.06 1 800 152,000 1 362 KIJA Kawasan Industri Jababeka Tbk. 212 216 4 1.89 2,603 62,538,600 13,614,736,400 1 363 KINO Kino Indonesia Tbk. 2,930 2,930 0 0.00 102 119,400 350,547,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 169 164 -5 -2.96 16 22,500 3,783,800 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 3 500 657,500 2 366 KKGI Resource Alam Indonesia Tbk. 220 210 -10 -4.55 75 94,600 20,196,800 1 367 KLBF Kalbe Farma Tbk. 1,495 1,485 -10 -0.67 9,405 55,053,900 81,923,274,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 458 428 -30 -6.55 125 537,300 235,306,100 2 369 KMTR Kirana Megatara Tbk. 340 340 0 0.00 15 8,400 2,766,800 2 370 KOBX Kobexindo Tractors Tbk. 107 108 1 0.93 84 329,400 35,329,600 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 2 200 20,000 2 372 KONI Perdana Bangun Pusaka Tbk 460 430 -30 -6.52 5 700 303,400 2 373 KOPI Mitra Energi Persada Tbk. 450 450 0 0.00 6 6,000 2,699,800 2 374 KOTA DMS Propertindo Tbk. 208 210 2 0.96 145 1,841,900 374,928,600 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 101 1,771,000 88,686,800 1 376 KPAS Cottonindo Ariesta Tbk. 65 64 -1 -1.54 192 2,818,100 180,793,600 2 377 KPIG MNC Land Tbk. 106 106 0 0.00 102 1,560,200 163,997,200 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 436 444 8 1.83 22,530 462,427,000 211,756,364,800 1 380 KREN Kresna Graha Investama Tbk. 94 94 0 0.00 2,073 20,586,900 1,951,963,300 1 381 LAND Trimitra Propertindo Tbk. 182 190 8 4.40 56 280,400 57,506,400 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. 330 348 18 5.45 10 8,000 2,712,000 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 17 59,100 2,955,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 0 0.00 1 100 491,000 1 387 LINK Link Net Tbk. 2,360 2,470 110 4.66 3,027 12,933,700 31,529,851,000 1 388 LION Lion Metal Works Tbk. 290 304 14 4.83 10 8,400 2,570,400 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 8 131,200 6,560,000 2 390 LMPI Langgeng Makmur Industri Tbk. 81 81 0 0.00 11 55,700 4,423,400 2 391 LMSH Lionmesh Prima Tbk. 298 348 50 16.78 13 6,000 2,112,000 2 392 LPCK Lippo Cikarang Tbk 1,250 1,430 180 14.40 2,954 12,938,500 17,479,907,000 1 393 LPGI Lippo General Insurance Tbk. 3,300 3,300 0 0.00 8 1,900 6,252,000 1 394 LPIN Multi Prima Sejahtera Tbk 232 256 24 10.34 10 7,100 1,638,600 2 395 LPKR Lippo Karawaci Tbk. 171 174 3 1.75 4,892 182,191,400 31,827,296,800 1 396 LPLI Star Pacific Tbk 81 83 2 2.47 3 40,100 3,328,300 2 397 LPPF Matahari Department Store Tbk. 1,135 1,280 145 12.78 10,393 77,724,300 94,098,217,500 1 398 LPPS Lenox Pasifik Investama Tbk. 80 84 4 5.00 3 800 66,400 2 399 LRNA Eka Sari Lorena Transport Tbk. 138 168 30 21.74 71 211,600 36,015,200 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,135 1,140 5 0.44 2,300 26,975,900 30,845,861,000 1 401 LTLS Lautan Luas Tbk. 450 466 16 3.56 124 1,650,300 752,503,200 1 402 LUCK Sentral Mitra Informatika Tbk. 164 165 1 0.61 221 1,418,800 232,852,400 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. 625 685 60 9.60 5,282 46,214,500 30,800,545,500 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 16 141,300 7,065,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,420 2,500 80 3.31 987 2,211,700 5,420,551,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,350 25 1.89 22 17,700 23,950,000 2 410 MAPI Mitra Adiperkasa Tbk. 785 810 25 3.18 3,041 19,492,300 15,478,544,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 82 1,671,700 83,585,100 2 412 MARK Mark Dynamics Indonesia Tbk. 820 820 0 0.00 472 1,813,900 1,483,358,500 1 413 MASA Multistrada Arah Sarana Tbk. 570 575 5 0.88 3 45,000 25,675,000 1 414 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 0 0.00 2 200 1,590,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,330 2,430 100 4.29 320 357,700 860,803,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 418 410 -8 -1.91 332 1,426,000 588,904,200 1 417 MBTO Martina Berto Tbk. 90 89 -1 -1.11 30 788,300 70,856,900 1 418 MCAS M Cash Integrasi Tbk. 2,380 2,360 -20 -0.84 191 1,574,000 3,709,476,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 127 123 -4 -3.15 2,687 58,354,400 7,408,586,300 1 420 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 421 MDKA Merdeka Copper Gold Tbk. 1,885 1,830 -55 -2.92 14,722 104,964,700 192,133,063,000 2 422 MDKI Emdeki Utama Tbk. 158 163 5 3.16 374 3,575,200 578,498,500 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. 466 472 6 1.29 13,850 310,070,000 147,715,748,400 1 426 MEGA Bank Mega Tbk. 7,150 7,175 25 0.35 9 2,400 17,257,500 1 427 MERK Merck Tbk. 3,250 3,260 10 0.31 72 78,500 254,877,000 2 428 META Nusantara Infrastructure Tbk. 129 132 3 2.33 455 8,172,800 1,071,561,700 1 429 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 4 12,300 13,653,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 590 585 -5 -0.85 45 72,500 41,919,500 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 770 770 0 0.00 413 2,690,700 2,097,441,000 1 433 MICE Multi Indocitra Tbk. 292 294 2 0.68 26 91,100 26,473,200 2 434 MIDI Midi Utama Indonesia Tbk. 1,505 1,505 0 0.00 1 100 150,500 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,500 10 0.40 2,832 22,730,900 57,221,173,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 438 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 22 568,500 28,425,000 2 440 MKPI Metropolitan Kentjana Tbk. 24,000 24,300 300 1.25 1 100 2,430,000 2 441 MLBI Multi Bintang Indonesia Tbk. 8,875 9,025 150 1.69 210 176,700 1,586,320,000 1 442 MLIA Mulia Industrindo Tbk 510 515 5 0.98 375 8,241,200 4,236,347,000 2 443 MLPL Multipolar Tbk. 54 67 13 24.07 2,958 105,116,600 6,734,879,900 1 444 MLPT Multipolar Technology Tbk. 665 695 30 4.51 151 261,800 181,458,000 1 445 MMLP Mega Manunggal Property Tbk. 274 292 18 6.57 1,507 31,824,200 9,205,749,600 2 446 MNCN Media Nusantara Citra Tbk. 985 1,040 55 5.58 17,995 326,822,900 331,506,976,000 1 447 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 9 13,500 11,405,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 422 454 32 7.58 3,906 41,248,400 18,225,164,000 1 449 MPOW Megapower Makmur Tbk. 68 67 -1 -1.47 22 42,200 2,786,300 2 450 MPPA Matahari Putra Prima Tbk. 93 100 7 7.53 1,911 50,619,900 5,051,734,100 1 451 MPRO Maha Properti Indonesia Tbk. 1,315 1,315 0 0.00 7 2,200 2,886,000 2 452 MRAT Mustika Ratu Tbk. 149 149 0 0.00 68 133,600 20,335,900 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 0 0.00 3 1,000 4,710,000 2 454 MSIN MNC Studios International Tbk. 296 300 4 1.35 97 602,800 179,890,600 2 455 MSKY MNC Sky Vision Tbk. 695 690 -5 -0.72 21 43,500 29,940,000 1 456 MTDL Metrodata Electronics Tbk. 1,600 1,600 0 0.00 956 9,238,300 14,783,666,000 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 4 110,200 5,510,000 2 458 MTLA Metropolitan Land Tbk. 446 446 0 0.00 3 80,100 35,724,600 1 459 MTPS Meta Epsi Tbk. 264 280 16 6.06 8 2,200 603,400 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 226 212 -14 -6.19 8 3,300 702,400 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 59 -1 -1.67 33 172,400 10,353,300 2 463 MYOH Samindo Resources Tbk. 1,160 1,185 25 2.16 47 102,000 119,894,500 1 464 MYOR Mayora Indah Tbk. 2,480 2,480 0 0.00 2,278 5,953,100 14,627,979,000 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. 55 55 0 0.00 1 100 5,500 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 560 600 40 7.14 4,483 229,183,500 130,038,794,000 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 138 142 4 2.90 11 24,300 3,370,300 2 471 NFCX NFC Indonesia Tbk. 1,595 1,595 0 0.00 6 2,200 3,509,000 2 472 NICK Charnic Capital Tbk. 300 308 8 2.67 4 500 153,600 2 473 NIKL Pelat Timah Nusantara Tbk. 1,005 1,050 45 4.48 6,359 40,520,200 42,747,927,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 148 146 -2 -1.35 13 698,100 97,203,000 2 476 NISP Bank OCBC NISP Tbk. 750 790 40 5.33 188 455,000 350,346,500 1 477 NOBU Bank Nationalnobu Tbk. 810 810 0 0.00 21 129,900 105,143,000 1 478 NRCA Nusa Raya Cipta Tbk. 376 380 4 1.06 126 333,400 124,714,000 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 169 174 5 2.96 30 84,700 14,619,500 1 481 OASA Protech Mitra Perkasa Tbk. 430 428 -2 -0.47 1 100 42,800 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 110 111 1 0.91 1,022 11,501,100 1,308,204,000 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 158 160 2 1.27 91 365,900 58,292,300 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 7,000 350,000 1 487 PALM Provident Agro Tbk. 310 310 0 0.00 255 767,800 238,113,800 2 488 PAMG Bima Sakti Pertiwi Tbk. 127 119 -8 -6.30 1,998 42,839,000 5,174,053,700 1 489 PANI Pratama Abadi Nusa Industri Tbk. 110 110 0 0.00 20 140,200 15,293,700 2 490 PANR Panorama Sentrawisata Tbk. 124 167 43 34.68 1,573 15,332,700 2,386,820,000 1 491 PANS Panin Sekuritas Tbk. 905 980 75 8.29 354 713,800 691,043,500 1 492 PBID Panca Budi Idaman Tbk. 1,200 1,200 0 0.00 161 632,700 758,316,500 1 493 PBRX Pan Brothers Tbk. 230 228 -2 -0.87 337 6,836,100 1,570,706,600 1 494 PBSA Paramita Bangun Sarana Tbk. 695 690 -5 -0.72 2 1,000 692,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 450 422 -28 -6.22 66 145,500 63,227,600 2 496 PDES Destinasi Tirta Nusantara Tbk 270 300 30 11.11 23 29,600 8,681,000 2 497 PEGE Panca Global Kapital Tbk. 118 117 -1 -0.85 9 6,900 801,300 2 498 PEHA Phapros Tbk. 1,585 1,590 5 0.32 153 278,100 443,958,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,425 1,440 15 1.05 11,222 121,087,300 174,246,779,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 35 35 0 0.00 18 56,900 1,958,700 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 224 220 -4 -1.79 27 73,700 15,617,600 2 502 PGUN Pradiksi Gunatama Tbk. 226 218 -8 -3.54 55 199,800 43,112,000 1 503 PICO Pelangi Indah Canindo Tbk 142 147 5 3.52 423 2,744,000 404,679,000 2 504 PJAA Pembangunan Jaya Ancol Tbk. 595 620 25 4.20 252 1,064,600 654,817,000 1 505 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 79 1,171,500 59,080,400 2 506 PLAN Planet Properindo Jaya Tbk. 110 121 11 10.00 1,781 23,646,600 2,731,871,900 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 0 0.00 1 900 2,241,000 1 509 PMJS Putra Mandiri Jembar Tbk. 120 115 -5 -4.17 13 54,100 6,390,200 2 510 PNBN Bank Pan Indonesia Tbk 975 995 20 2.05 790 11,063,800 10,982,254,000 1 511 PNBS Bank Panin Dubai Syariah Tbk. 69 74 5 7.25 4,393 176,731,500 12,897,190,300 1 512 PNGO Pinago Utama Tbk. 600 615 15 2.50 16 20,500 12,330,000 2 513 PNIN Paninvest Tbk. 745 775 30 4.03 225 2,115,700 1,621,182,500 1 514 PNLF Panin Financial Tbk. 220 224 4 1.82 921 34,060,900 7,593,891,400 1 515 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 52 54 2 3.85 38 545,800 29,202,700 2 517 POLI Pollux Investasi Internasional Tbk. 990 995 5 0.51 16 7,100 6,958,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,750 4,720 -30 -0.63 37 15,500 73,371,000 1 519 POLU Golden Flower Tbk. 815 760 -55 -6.75 50 96,300 73,258,000 2 520 POLY Asia Pacific Fibers Tbk 51 50 -1 -1.96 182 4,144,600 207,905,900 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 490 456 -34 -6.94 3 1,600 750,600 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 8 105,700 5,285,000 2 524 POWR Cikarang Listrindo Tbk. 720 760 40 5.56 2,089 24,825,900 18,347,451,000 2 525 PPGL Prima Globalindo Logistik Tbk. 198 200 2 1.01 1,578 10,982,700 2,140,675,100 3 526 PPRE PP Presisi Tbk. 222 252 30 13.51 5,731 143,253,400 34,506,479,200 1 527 PPRO PP Properti Tbk. 70 94 24 34.29 34,800 2,274,560,400 196,216,682,900 1 528 PRAS Prima Alloy Steel Universal Tbk. 120 124 4 3.33 10 23,000 2,818,000 1 529 PRDA Prodia Widyahusada Tbk. 3,230 3,350 120 3.72 216 146,000 486,381,000 1 530 PRIM Royal Prima Tbk. 246 270 24 9.76 51 350,300 91,951,200 2 531 PSAB J Resources Asia Pasifik Tbk. 216 210 -6 -2.78 1,865 33,550,300 7,089,023,400 2 532 PSDN Prasidha Aneka Niaga Tbk 107 103 -4 -3.74 5 140,900 14,513,100 2 533 PSGO Palma Serasih Tbk. 100 103 3 3.00 17 124,500 12,551,200 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 535 PSSI Pelita Samudera Shipping Tbk. 169 168 -1 -0.59 56 236,300 39,699,700 1 536 PTBA Bukit Asam Tbk. 2,280 2,280 0 0.00 16,435 88,378,800 204,137,108,000 1 537 PTIS Indo Straits Tbk. 172 169 -3 -1.74 7 1,300 223,700 1 538 PTPP PP (Persero) Tbk. 1,215 1,260 45 3.70 8,552 90,602,900 113,815,525,000 1 539 PTPW Pratama Widya Tbk. 1,145 1,160 15 1.31 440 956,100 1,102,527,500 2 540 PTRO Petrosea Tbk. 1,905 1,910 5 0.26 707 1,427,600 2,737,236,000 1 541 PTSN Sat Nusapersada Tbk 234 238 4 1.71 1,069 9,678,600 2,287,682,200 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 226 228 2 0.88 8 52,100 11,891,400 1 544 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 9,673 496,679,000 63,559,021,400 2 545 PURE Trinitan Metals and Minerals Tbk. 262 264 2 0.76 4,877 13,072,000 3,457,785,400 1 546 PURI Puri Global Sukses Tbk. 290 310 20 6.90 26 87,200 27,832,000 2 547 PWON Pakuwon Jati Tbk. 515 530 15 2.91 5,753 83,436,000 43,692,769,500 1 548 PYFA Pyridam Farma Tbk 895 900 5 0.56 364 1,330,600 1,200,098,000 2 549 PZZA Sarimelati Kencana Tbk. 750 775 25 3.33 405 2,141,400 1,624,899,000 1 550 RAJA Rukun Raharja Tbk. 180 189 9 5.00 6,357 127,575,200 24,013,254,200 1 551 RALS Ramayana Lestari Sentosa Tbk. 770 775 5 0.65 3,928 31,377,000 24,433,936,500 1 552 RANC Supra Boga Lestari Tbk. 400 412 12 3.00 382 4,844,400 1,962,272,800 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 0 0.00 85 2,860,200 143,766,700 1 554 RDTX Roda Vivatex Tbk 5,375 5,375 0 0.00 23 22,000 117,857,500 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 285 2,071,600 103,580,000 2 556 RELI Reliance Sekuritas Indonesia Tbk. 332 310 -22 -6.63 11 14,200 4,424,000 1 557 RICY Ricky Putra Globalindo Tbk 99 98 -1 -1.01 24 92,600 8,901,300 1 558 RIGS Rig Tenders Indonesia Tbk. 234 236 2 0.85 206 288,600 69,148,200 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 85 249,400 112,350,000 2 561 RMBA Bentoel Internasional Investama Tbk. 368 372 4 1.09 69 86,500 32,359,800 1 562 ROCK Rockfields Properti Indonesia Tbk. 930 905 -25 -2.69 19 28,800 26,123,500 2 563 RODA Pikko Land Development Tbk. 51 54 3 5.88 77 1,092,000 58,702,500 2 564 RONY Aesler Grup Internasional Tbk. 256 240 -16 -6.25 40 84,500 20,306,200 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,360 50 3.82 92 231,300 308,662,500 1 566 RUIS Radiant Utama Interinsco Tbk. 312 314 2 0.64 18 31,700 9,901,200 2 567 SAFE Steady Safe Tbk 189 191 2 1.06 154 220,300 42,006,100 2 568 SAME Sarana Meditama Metropolitan Tbk. 191 191 0 0.00 2,230 85,936,900 16,491,440,700 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 0 0.00 55 61,500 24,611,200 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 6 10,100 505,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 89 0 0.00 281 3,949,300 352,462,500 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 6 1,500 15,150,000 1 574 SCMA Surya Citra Media Tbk. 1,490 1,530 40 2.68 3,891 18,089,400 27,574,487,000 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 258 10 4.03 13 402,000 102,134,000 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 8 44,100 2,205,000 2 578 SDPC Millennium Pharmacon International Tbk. 105 104 -1 -0.95 42 191,800 20,080,200 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 760 -30 -3.80 5 3,300 2,587,000 1 580 SFAN Surya Fajar Capital Tbk. 1,125 1,135 10 0.89 145 882,000 1,001,558,500 2 581 SGER Sumber Global Energy Tbk. 525 525 0 0.00 143 549,700 287,011,000 2 582 SGRO Sampoerna Agro Tbk. 1,605 1,670 65 4.05 183 486,800 804,364,000 1 583 SHID Hotel Sahid Jaya International Tbk. 2,710 2,650 -60 -2.21 10 9,300 24,645,000 2 584 SHIP Sillo Maritime Perdana Tbk. 600 615 15 2.50 298 1,188,700 714,847,500 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 810 -10 -1.22 9,117 30,709,800 25,035,807,000 1 586 SILO Siloam International Hospitals Tbk. 4,880 4,940 60 1.23 104 146,900 728,214,000 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 364 368 4 1.10 466 7,167,500 2,644,783,600 1 589 SINI Singaraja Putra Tbk. 368 382 14 3.80 22 30,500 11,540,400 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,165 0 0.00 0 0 0 2 591 SKBM Sekar Bumi Tbk. 354 358 4 1.13 7 6,100 2,172,800 2 592 SKLT Sekar Laut Tbk. 1,710 1,600 -110 -6.43 9 900 1,509,500 2 593 SKRN Superkrane Mitra Utama Tbk. 580 580 0 0.00 11 7,100 4,037,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,900 20 0.41 31 58,600 287,523,000 2 596 SMAR Smart Tbk. 3,120 3,080 -40 -1.28 43 59,200 182,601,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 795 985 190 23.90 30,439 295,530,900 273,046,536,000 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,140 1,130 -10 -0.88 51 94,800 107,814,500 1 599 SMDM Suryamas Dutamakmur Tbk. 98 106 8 8.16 57 44,600 4,932,400 2 600 SMDR Samudera Indonesia Tbk. 292 290 -2 -0.68 534 3,888,000 1,129,892,600 1 601 SMGR Semen Indonesia (Persero) Tbk. 12,100 11,725 -375 -3.10 6,226 6,988,900 82,658,022,500 1 602 SMKL Satyamitra Kemas Lestari Tbk. 187 188 1 0.53 275 907,700 169,892,200 1 603 SMMA Sinarmas Multiartha Tbk. 14,500 14,150 -350 -2.41 7 5,100 71,550,000 1 604 SMMT Golden Eagle Energy Tbk. 83 84 1 1.20 221 1,879,100 160,240,000 2 605 SMRA Summarecon Agung Tbk. 800 795 -5 -0.62 3,459 39,712,700 32,028,469,000 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,370 1,380 10 0.73 755 3,313,000 4,576,354,500 1 608 SOCI Soechi Lines Tbk. 136 141 5 3.68 1,011 25,170,300 3,519,069,500 1 609 SOFA Boston Furniture Industries Tbk. 104 104 0 0.00 14 109,100 11,346,700 3 610 SOHO Soho Global Health Tbk. 5,300 5,325 25 0.47 68 29,800 158,945,000 1 611 SONA Sona Topas Tourism Industry Tbk. 5,400 5,400 0 0.00 5 500 2,700,000 1 612 SOSS Shield On Service Tbk. 384 380 -4 -1.04 136 173,400 65,380,600 2 613 SOTS Satria Mega Kencana Tbk. 222 220 -2 -0.90 3 300 68,400 2 614 SPMA Suparma Tbk. 328 330 2 0.61 16 132,200 42,728,400 1 615 SPTO Surya Pertiwi Tbk. 450 450 0 0.00 742 3,336,600 1,502,693,000 2 616 SQMI Wilton Makmur Indonesia Tbk. 236 242 6 2.54 394 16,769,400 4,006,573,400 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 134 -5 -3.60 26 10,000 1,334,000 1 618 SRIL Sri Rejeki Isman Tbk. 242 250 8 3.31 5,152 114,366,300 28,586,362,200 1 619 SRSN Indo Acidatama Tbk 59 60 1 1.69 201 8,955,400 529,993,000 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 20 0.58 233 1,353,400 4,644,967,000 2 621 SSIA Surya Semesta Internusa Tbk. 580 580 0 0.00 3,790 53,724,900 30,930,968,500 1 622 SSMS Sawit Sumbermas Sarana Tbk. 800 770 -30 -3.75 3,170 12,106,100 9,462,767,500 1 623 SSTM Sunson Textile Manufacture Tbk 585 585 0 0.00 24 17,500 10,278,500 2 624 STAR Buana Artha Anugerah Tbk. 114 113 -1 -0.88 19 57,800 6,555,400 1 625 STTP Siantar Top Tbk. 8,150 8,150 0 0.00 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 60,100 3,005,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,820 2,830 10 0.35 66 304,700 862,605,000 2 630 SWAT Sriwahana Adityakarta Tbk. 102 102 0 0.00 26 43,600 4,440,200 2 631 TALF Tunas Alfin Tbk. 298 302 4 1.34 9 21,300 6,348,600 2 632 TAMA Lancartama Sejati Tbk. 167 167 0 0.00 1,026 7,333,200 1,181,790,100 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 53 687,900 34,395,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 13 38,000 1,900,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 8 221,900 11,095,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,445 1,460 15 1.04 2,951 14,102,100 20,366,328,000 1 637 TBLA Tunas Baru Lampung Tbk. 790 785 -5 -0.63 785 4,996,700 3,949,753,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 755 720 -35 -4.64 27 59,200 42,662,500 2 639 TCID Mandom Indonesia Tbk. 6,225 6,775 550 8.84 39 28,200 183,930,000 1 640 TCPI Transcoal Pacific Tbk. 7,200 7,350 150 2.08 5,075 6,689,200 48,442,370,000 2 641 TDPM Tridomain Performance Materials Tbk. 143 142 -1 -0.70 592 9,324,000 1,327,974,400 1 642 TEBE Dana Brata Luhur Tbk. 700 695 -5 -0.71 11 8,500 5,861,000 2 643 TECH Indosterling Technomedia Tbk. 126 134 8 6.35 994 7,500,300 1,018,694,600 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 11 16,200 2,713,000 2 646 TFCO Tifico Fiber Indonesia Tbk. 470 470 0 0.00 4 1,100 517,000 2 647 TGKA Tigaraksa Satria Tbk. 7,900 7,850 -50 -0.63 11 1,700 13,392,500 2 648 TGRA Terregra Asia Energy Tbk. 102 102 0 0.00 478 5,951,700 607,497,500 1 649 TIFA KDB Tifa Finance Tbk. 380 474 94 24.74 56 100,700 44,303,200 2 650 TINS Timah Tbk. 1,140 1,120 -20 -1.75 4,655 43,714,000 49,243,059,500 1 651 TIRA Tira Austenite Tbk 234 220 -14 -5.98 21 9,500 2,118,200 2 652 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 10 2,300 117,900 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,850 6,975 125 1.82 4,571 10,819,900 75,459,585,000 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,320 3,350 30 0.90 21,842 207,503,900 696,319,208,000 1 655 TMAS Temas Tbk. 124 127 3 2.42 165 749,600 94,106,600 1 656 TMPO Tempo Intimedia Tbk. 155 155 0 0.00 3 1,400 217,000 2 657 TNCA Trimuda Nuansa Citra Tbk. 320 318 -2 -0.62 8 16,500 5,216,000 2 658 TOBA TBS Energi Utama Tbk. 396 400 4 1.01 58 1,034,800 414,065,800 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 18 463,300 23,165,000 1 660 TOTL Total Bangun Persada Tbk. 342 354 12 3.51 728 4,946,600 1,739,636,800 1 661 TOTO Surya Toto Indonesia Tbk. 200 200 0 0.00 381 3,321,200 662,188,900 2 662 TOWR Sarana Menara Nusantara Tbk. 1,070 1,045 -25 -2.34 26,634 233,023,200 244,663,983,000 1 663 TOYS Sunindo Adipersada Tbk. 700 715 15 2.14 1,110 5,186,000 3,718,961,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 8,775 8,875 100 1.14 456 2,592,300 22,997,852,500 2 665 TPMA Trans Power Marine Tbk. 308 308 0 0.00 21 27,200 8,369,800 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. 112 110 -2 -1.79 34 650,100 69,370,200 1 669 TRIN Perintis Triniti Properti Tbk. 282 264 -18 -6.38 4,671 124,086,000 33,402,827,400 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 200 200 0 0.00 6 32,100 6,279,400 2 672 TRJA Transkon Jaya Tbk. 164 165 1 0.61 76 405,600 66,507,200 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 7 30,600 12,240,000 1 674 TRUK Guna Timur Raya Tbk. 148 147 -1 -0.68 53 425,000 62,504,600 2 675 TRUS Trust Finance Indonesia Tbk 338 346 8 2.37 1 100 34,600 2 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,315 5 0.38 219 477,600 625,995,000 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,635 1,630 -5 -0.31 62 48,800 79,787,000 2 678 TURI Tunas Ridean Tbk. 1,320 1,360 40 3.03 14 78,700 105,094,000 1 679 UANG Pakuan Tbk. 240 234 -6 -2.50 19 17,700 4,115,400 2 680 UCID Uni-Charm Indonesia Tbk. 1,565 1,550 -15 -0.96 381 1,653,200 2,565,730,500 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,660 -5 -0.30 1,370 2,277,300 3,780,163,000 1 682 UNIC Unggul Indah Cahaya Tbk. 3,800 3,870 70 1.84 6 1,600 6,087,000 1 683 UNIT Nusantara Inti Corpora Tbk 149 145 -4 -2.68 5 1,100 159,900 2 684 UNSP Bakrie Sumatera Plantations Tbk. 89 91 2 2.25 1,225 5,545,400 504,920,000 1 685 UNTR United Tractors Tbk. 22,100 22,425 325 1.47 5,563 5,378,800 120,717,975,000 1 686 UNVR Unilever Indonesia Tbk. 7,825 7,850 25 0.32 7,858 13,733,400 108,150,317,500 1 687 URBN Urban Jakarta Propertindo Tbk. 1,400 1,340 -60 -4.29 5 2,500 3,361,000 2 688 VICO Victoria Investama Tbk. 75 77 2 2.67 40 313,200 24,700,200 1 689 VINS Victoria Insurance Tbk. 92 94 2 2.17 30 78,300 7,289,000 2 690 VIVA Visi Media Asia Tbk. 50 50 0 0.00 17 706,900 35,345,000 1 691 VOKS Voksel Electric Tbk. 206 210 4 1.94 26 59,000 12,283,200 1 692 VRNA Verena Multi Finance Tbk. 95 94 -1 -1.05 4 1,800 170,600 2 693 WAPO Wahana Pronatural Tbk. 62 68 6 9.68 15 34,700 2,303,100 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 214 240 26 12.15 12,013 338,338,900 78,170,737,800 1 695 WEHA WEHA Transportasi Indonesia Tbk. 58 66 8 13.79 838 7,104,800 441,477,800 1 696 WICO Wicaksana Overseas International Tbk. 476 466 -10 -2.10 4 3,200 1,497,200 2 697 WIIM Wismilak Inti Makmur Tbk. 555 585 30 5.41 7,255 128,255,000 74,408,620,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,505 35 2.38 11,289 72,025,900 108,287,947,000 1 699 WINS Wintermar Offshore Marine Tbk. 97 97 0 0.00 22 28,500 2,758,600 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 238 244 6 2.52 136 2,501,000 599,744,800 1 701 WOOD Integra Indocabinet Tbk. 590 590 0 0.00 3,606 53,373,300 31,889,042,500 1 702 WOWS Ginting Jaya Energi Tbk. 62 68 6 9.68 3,061 107,678,700 7,027,919,600 2 703 WSBP Waskita Beton Precast Tbk. 216 224 8 3.70 20,055 840,763,500 186,643,872,000 1 704 WSKT Waskita Karya (Persero) Tbk. 1,095 1,085 -10 -0.91 17,334 237,320,500 259,862,149,000 1 705 WTON Wijaya Karya Beton Tbk. 330 348 18 5.45 4,743 84,095,100 29,031,888,000 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 151 1,542,100 77,105,100 2 707 YPAS Yanaprima Hastapersada Tbk 408 382 -26 -6.37 17 15,300 6,003,000 2 708 YULE Yulie Sekuritas Indonesia Tbk. 326 318 -8 -2.45 8 1,700 541,000 2 709 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 3 2,200 110,000 2 710 ZINC Kapuas Prima Coal Tbk. 137 140 3 2.19 8,045 618,837,500 86,353,028,400 2 711 ZONE Mega Perintis Tbk. 402 396 -6 -1.49 44 99,600 39,681,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------