STOCK QUOTATION ------------------- DATE : Wednesday, 25 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. 11,025 10,800 -225 -2.04 2,520 3,182,800 34,779,505,000 1 2 ABBA Mahaka Media Tbk. 51 55 4 7.84 2,077 66,794,800 3,702,315,500 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 730 700 -30 -4.11 102 207,900 146,242,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,725 1,710 -15 -0.87 3,542 12,641,400 21,667,137,500 1 6 ACST Acset Indonusa Tbk. 236 230 -6 -2.54 3,651 73,861,400 17,292,852,400 1 7 ADES Akasha Wira International Tbk. 1,190 1,190 0 0.00 103 134,100 158,192,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,075 1,070 -5 -0.47 10,056 85,115,700 92,353,884,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 9,200 8,875 -325 -3.53 571 287,400 2,568,502,500 1 10 ADMG Polychem Indonesia Tbk 151 151 0 0.00 189 1,921,300 290,711,200 1 11 ADRO Adaro Energy Tbk. 1,300 1,300 0 0.00 13,133 152,184,000 200,495,138,000 1 12 AGAR Asia Sejahtera Mina Tbk. 462 458 -4 -0.87 14 8,400 3,861,600 2 13 AGII Aneka Gas Industri Tbk. 885 880 -5 -0.56 532 1,006,900 890,205,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 446 12 2.76 12,691 241,832,300 107,696,945,400 1 15 AGRS Bank IBK Indonesia Tbk. 160 160 0 0.00 33 24,500 4,035,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 56 -1 -1.75 28 71,500 4,068,800 2 17 AIMS Akbar Indo Makmur Stimec Tbk 135 131 -4 -2.96 21 33,700 4,708,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 294 292 -2 -0.68 8,150 146,030,800 43,969,150,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 5 900 45,000 2 20 AKPI Argha Karya Prima Industry Tbk. 374 372 -2 -0.53 14 18,600 6,932,000 2 21 AKRA AKR Corporindo Tbk. 2,930 2,900 -30 -1.02 4,727 37,550,100 110,166,273,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 408 406 -2 -0.49 13 3,200 1,272,600 2 23 ALDO Alkindo Naratama Tbk. 410 390 -20 -4.88 3 800 315,600 2 24 ALKA Alakasa Industrindo Tbk 270 252 -18 -6.67 25 23,100 5,904,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 282 280 -2 -0.71 22 28,000 7,842,000 2 26 ALTO Tri Banyan Tirta Tbk. 298 298 0 0.00 6 11,000 3,278,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 216 216 0 0.00 44 190,700 39,692,800 2 28 AMAN Makmur Berkah Amanda Tbk. 276 278 2 0.72 17 110,500 30,511,400 1 29 AMAR Bank Amar Indonesia Tbk. 322 322 0 0.00 15 8,500 2,707,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,690 2,680 -10 -0.37 7 46,000 123,579,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 268 -6 -2.19 9 7,200 1,945,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 0 0.00 222 2,827,800 7,354,380,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 710 0 0.00 357 1,690,100 1,206,423,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 90 1,562,900 78,145,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 650 630 -20 -3.08 45 43,000 27,492,500 1 36 ANTM Aneka Tambang Tbk. 1,235 1,205 -30 -2.43 22,045 303,117,600 368,551,875,000 1 37 APEX Apexindo Pratama Duta Tbk. 157 160 3 1.91 8 2,900 461,000 2 38 APIC Pacific Strategic Financial Tbk. 820 805 -15 -1.83 1,556 9,560,300 7,719,918,500 2 39 APII Arita Prima Indonesia Tbk. 161 161 0 0.00 3 1,700 273,700 2 40 APLI Asiaplast Industries Tbk. 124 133 9 7.26 62 444,900 55,237,000 1 41 APLN Agung Podomoro Land Tbk. 167 170 3 1.80 17,480 577,301,900 101,247,972,000 1 42 ARGO Argo Pantes Tbk 1,850 1,895 45 2.43 8 2,900 5,394,500 2 43 ARII Atlas Resources Tbk. 476 476 0 0.00 12 10,000 4,736,800 2 44 ARKA Arkha Jayanti Persada Tbk. 73 72 -1 -1.37 690 6,498,200 465,681,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 520 510 -10 -1.92 631 10,399,900 5,392,473,000 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 11 16,300 815,000 1 49 ARTO Bank Jago Tbk. 2,920 2,920 0 0.00 75 169,900 495,885,000 2 50 ASBI Asuransi Bintang Tbk. 318 314 -4 -1.26 15 11,400 3,673,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 910 10 1.11 5 2,500 2,270,000 1 52 ASGR Astra Graphia Tbk. 740 740 0 0.00 274 1,622,300 1,210,485,000 1 53 ASII Astra International Tbk. 5,800 5,550 -250 -4.31 28,335 117,614,100 665,606,995,000 1 54 ASJT Asuransi Jasa Tania Tbk. 120 120 0 0.00 21 29,300 3,530,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,090 0 0.00 15 16,400 17,926,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 96 94 -2 -2.08 204 4,278,700 404,259,600 2 57 ASRI Alam Sutera Realty Tbk. 234 232 -2 -0.85 13,284 416,907,900 100,311,126,600 1 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 0 0.00 2 5,100 8,670,000 2 59 ASSA Adi Sarana Armada Tbk. 560 540 -20 -3.57 1,591 12,658,400 6,982,650,000 1 60 ATIC Anabatic Technologies Tbk. 610 610 0 0.00 4 900 549,000 1 61 AUTO Astra Otoparts Tbk. 1,085 1,145 60 5.53 1,115 4,648,100 5,311,358,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 16 346,900 17,345,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 2,942 114,734,200 5,809,984,800 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 125 125 0 0.00 540 4,676,400 588,483,900 2 66 BALI Bali Towerindo Sentra Tbk. 1,015 1,000 -15 -1.48 25 36,500 36,401,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 27 238,500 11,925,000 2 69 BATA Sepatu Bata Tbk. 620 615 -5 -0.81 13 14,200 8,746,500 1 70 BAYU Bayu Buana Tbk 1,050 1,100 50 4.76 4 1,800 2,040,000 2 71 BBCA Bank Central Asia Tbk. 32,825 32,050 -775 -2.36 36,061 34,028,100 1,098,504,237,500 1 72 BBHI Bank Harda Internasional Tbk. 238 240 2 0.84 303 1,576,400 368,252,800 2 73 BBKP Bank Bukopin Tbk. 282 278 -4 -1.42 5,993 244,974,100 68,822,118,200 1 74 BBLD Buana Finance Tbk. 366 364 -2 -0.55 1 100 36,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 0 0.00 1 100 156,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,950 6,050 100 1.68 24,856 101,206,400 614,928,005,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,200 4,320 120 2.86 35,430 283,337,800 1,227,639,366,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 755 760 5 0.66 20 96,300 72,760,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 114 113 -1 -0.88 65 431,700 48,956,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,725 0 0.00 7,168 60,719,500 105,231,301,000 1 82 BBYB Bank Neo Commerce Tbk. 308 308 0 0.00 19 58,500 18,045,000 1 83 BCAP MNC Kapital Indonesia Tbk. 134 130 -4 -2.99 169 1,050,700 141,429,000 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 55 5 10.00 815 21,181,000 1,132,613,200 2 86 BDMN Bank Danamon Indonesia Tbk. 2,930 3,030 100 3.41 3,939 17,980,600 54,629,164,000 1 87 BEEF Estika Tata Tiara Tbk. 154 153 -1 -0.65 820 10,283,300 1,590,474,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 93 3,344,500 167,225,000 2 89 BELL Trisula Textile Industries Tbk. 161 160 -1 -0.62 348 6,563,300 1,055,670,800 2 90 BESS Batulicin Nusantara Maritim Tbk. 197 202 5 2.54 32 60,800 11,955,300 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 197 193 -4 -2.03 11,623 440,726,800 87,135,354,200 1 92 BFIN BFI Finance Indonesia Tbk. 400 412 12 3.00 4,445 71,368,800 29,549,168,600 1 93 BGTG Bank Ganesha Tbk. 69 68 -1 -1.45 462 8,636,500 587,398,700 2 94 BHAT Bhakti Multi Artha Tbk. 685 675 -10 -1.46 3,919 156,844,900 107,399,700,500 2 95 BHIT MNC Investama Tbk. 73 73 0 0.00 5,202 78,585,000 5,764,621,700 1 96 BIKA Binakarya Jaya Abadi Tbk. 153 154 1 0.65 15 9,700 1,589,200 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 2 98 BINA Bank Ina Perdana Tbk. 700 690 -10 -1.43 61 333,800 231,013,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1,527 232,718,300 11,663,719,800 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 0 0.00 67 1,426,900 74,404,600 2 101 BIRD Blue Bird Tbk. 1,220 1,205 -15 -1.23 1,154 5,382,600 6,646,677,000 1 102 BISI BISI International Tbk. 980 1,015 35 3.57 346 1,877,600 1,923,357,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,385 1,380 -5 -0.36 5,032 25,747,000 35,846,511,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 630 645 15 2.38 7,813 70,545,000 45,990,462,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 32 94,000 4,921,800 2 106 BKSL Sentul City Tbk. 50 60 10 20.00 34,228 3,468,643,100 199,960,677,900 1 107 BKSW Bank QNB Indonesia Tbk. 117 112 -5 -4.27 50 306,100 34,571,000 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 8 25,300 1,265,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 695 700 5 0.72 101 178,400 124,547,000 2 111 BMAS Bank Maspion Indonesia Tbk. 296 292 -4 -1.35 12 10,600 3,033,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,525 100 1.56 15,515 98,852,000 648,239,272,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 69 73 4 5.80 174 4,732,800 339,604,400 1 114 BMTR Global Mediacom Tbk. 280 274 -6 -2.14 9,558 231,550,500 64,242,749,800 1 115 BNBA Bank Bumi Arta Tbk. 380 384 4 1.05 40 222,900 83,765,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 53 1,444,300 72,215,000 2 117 BNGA Bank CIMB Niaga Tbk. 875 860 -15 -1.71 1,812 14,280,300 12,546,112,000 1 118 BNII Bank Maybank Indonesia Tbk. 238 238 0 0.00 484 8,843,400 2,124,546,600 1 119 BNLI Bank Permata Tbk. 2,230 2,250 20 0.90 562 1,555,800 3,517,505,000 1 120 BOGA Bintang Oto Global Tbk. 1,330 1,325 -5 -0.38 3,524 101,877,500 135,694,865,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 149 150 1 0.67 86 99,800 14,884,500 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 1 200 137,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 125 129 4 3.20 1,205 15,046,900 1,912,475,300 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. 81 84 3 3.70 23 50,600 4,061,700 1 127 BRAM Indo Kordsa Tbk. 4,830 4,750 -80 -1.66 7 1,200 5,701,000 1 128 BRIS Bank BRIsyariah Tbk. 1,350 1,375 25 1.85 23,325 220,557,800 306,038,965,000 1 129 BRMS Bumi Resources Minerals Tbk. 62 65 3 4.84 6,774 732,795,900 48,263,507,700 2 130 BRNA Berlina Tbk. 1,100 1,100 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 1,085 1,080 -5 -0.46 10,680 149,626,100 160,421,484,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,100 1,045 -55 -5.00 8,858 102,953,600 109,049,985,500 1 133 BSIM Bank Sinarmas Tbk. 488 488 0 0.00 30 119,900 57,911,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,490 1,480 -10 -0.67 84 110,700 165,812,500 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 4 101,600 5,080,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 222 222 0 0.00 68 543,400 121,690,800 2 139 BTPN Bank BTPN Tbk. 2,620 2,680 60 2.29 223 329,400 897,245,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,280 4,340 60 1.40 4,857 11,803,500 50,828,031,000 1 141 BUDI Budi Starch & Sweetener Tbk. 101 99 -2 -1.98 62 1,271,700 126,722,900 1 142 BUKK Bukaka Teknik Utama Tbk. 775 765 -10 -1.29 47 92,400 71,100,500 2 143 BULL Buana Lintas Lautan Tbk. 326 320 -6 -1.84 3,914 214,271,300 69,586,901,000 1 144 BUMI Bumi Resources Tbk. 57 72 15 26.32 31,138 3,895,139,900 264,497,022,800 2 145 BUVA Bukit Uluwatu Villa Tbk. 57 60 3 5.26 36 350,700 20,799,400 2 146 BVIC Bank Victoria International Tbk. 106 106 0 0.00 457 5,201,700 563,029,300 1 147 BWPT Eagle High Plantations Tbk. 106 105 -1 -0.94 1,486 74,089,800 7,904,807,200 1 148 BYAN Bayan Resources Tbk. 14,500 14,500 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 53 54 1 1.89 199 4,378,000 235,954,500 2 150 CAMP Campina Ice Cream Industry Tbk. 266 262 -4 -1.50 356 2,051,900 535,712,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 104 109 5 4.81 7 700 77,000 2 152 CARE Metro Healthcare Indonesia Tbk. 402 402 0 0.00 3,456 245,292,200 98,579,180,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 26 658,100 32,905,000 1 154 CASA Capital Financial Indonesia Tbk. 400 396 -4 -1.00 54 7,662,100 3,039,102,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 482 490 8 1.66 105 1,693,000 823,080,200 3 156 CASS Cardig Aero Services Tbk. 216 214 -2 -0.93 236 4,708,500 1,017,182,000 2 157 CBMF Cahaya Bintang Medan Tbk. 610 595 -15 -2.46 207 1,694,400 1,033,548,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 234 240 6 2.56 92 533,600 126,927,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,755 0 0.00 78 58,900 103,909,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 135 5 3.85 737 17,766,900 2,383,944,300 2 161 CFIN Clipan Finance Indonesia Tbk. 210 208 -2 -0.95 349 3,306,400 703,857,200 1 162 CINT Chitose Internasional Tbk. 230 230 0 0.00 1 700 161,000 2 163 CITA Cita Mineral Investindo Tbk. 2,260 2,260 0 0.00 15 8,800 19,519,000 2 164 CITY Natura City Developments Tbk. 96 96 0 0.00 13 2,500 236,500 1 165 CLAY Citra Putra Realty Tbk. 1,565 1,525 -40 -2.56 13 12,700 19,871,500 2 166 CLEO Sariguna Primatirta Tbk. 515 500 -15 -2.91 2,520 15,885,100 8,196,030,000 1 167 CLPI Colorpak Indonesia Tbk. 730 735 5 0.68 72 208,200 152,719,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,105 1,175 70 6.33 945 5,193,300 5,954,137,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 216 218 2 0.93 1 38,100 8,305,800 2 173 COCO Wahana Interfood Nusantara Tbk. 910 920 10 1.10 26 17,200 15,744,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,425 -175 -2.65 5,444 11,187,000 73,413,557,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 28 789,400 39,470,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 8,609 30,302,300 1,515,115,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 400 386 -14 -3.50 5 500 198,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 1 2.00 180 624,100 31,511,900 2 180 CSMI Cipta Selera Murni Tbk. 496 500 4 0.81 4 400 201,000 2 181 CSRA Cisadane Sawit Raya Tbk. 362 360 -2 -0.55 353 2,178,900 782,553,800 2 182 CTBN Citra Tubindo Tbk. 3,390 3,380 -10 -0.29 1 300 1,014,000 1 183 CTRA Ciputra Development Tbk. 915 935 20 2.19 5,395 69,863,200 64,693,803,000 1 184 CTTH Citatah Tbk. 52 53 1 1.92 28 309,000 16,250,500 2 185 DADA Diamond Citra Propertindo Tbk. 60 70 10 16.67 4,262 106,884,900 7,272,426,300 2 186 DART Duta Anggada Realty Tbk. 236 238 2 0.85 10 3,700 881,400 1 187 DAYA Duta Intidaya Tbk. 426 398 -28 -6.57 10 12,300 5,214,600 2 188 DEAL Dewata Freightinternational Tbk. 151 163 12 7.95 14,642 224,536,900 37,123,233,100 2 189 DEFI Danasupra Erapacific Tbk. 1,670 1,670 0 0.00 15 12,300 20,556,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 253 14,733,100 736,655,000 1 191 DFAM Dafam Property Indonesia Tbk. 252 242 -10 -3.97 51 81,800 20,116,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 4 160,200 8,010,000 1 193 DIGI Arkadia Digital Media Tbk. 388 384 -4 -1.03 2 200 76,800 2 194 DILD Intiland Development Tbk. 218 210 -8 -3.67 3,014 86,235,800 18,661,850,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,995 2,000 5 0.25 60 801,400 1,600,087,500 2 196 DKFT Central Omega Resources Tbk. 202 198 -4 -1.98 3,302 48,612,600 9,722,999,300 2 197 DLTA Delta Djakarta Tbk. 4,340 4,300 -40 -0.92 93 108,000 470,893,000 1 198 DMAS Puradelta Lestari Tbk. 262 266 4 1.53 15,555 449,482,000 120,842,056,400 1 199 DMMX Digital Mediatama Maxima Tbk. 190 196 6 3.16 470 6,558,000 1,266,276,500 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 25 21,500 19,325,500 1 201 DNAR Bank Oke Indonesia Tbk. 187 186 -1 -0.53 14 24,100 4,488,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,300 -40 -1.20 4 3,400 11,236,000 2 203 DOID Delta Dunia Makmur Tbk. 286 300 14 4.90 16,399 506,004,400 153,326,832,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 266 252 -14 -5.26 10 17,600 4,464,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 56 55 -1 -1.79 119 901,800 50,336,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 1 1.56 112 1,773,300 112,595,200 1 207 DSNG Dharma Satya Nusantara Tbk. 515 530 15 2.91 726 16,045,300 8,293,685,500 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 314 312 -2 -0.64 1,871 32,181,600 10,112,624,400 1 210 DUTI Duta Pertiwi Tbk 3,690 3,750 60 1.63 36 6,300 24,228,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,550 -40 -1.54 57 56,900 146,270,000 1 212 DWGL Dwi Guna Laksana Tbk. 214 214 0 0.00 3 5,400 1,155,000 2 213 DYAN Dyandra Media International Tbk. 50 51 1 2.00 623 39,135,100 2,024,706,600 1 214 EAST Eastparc Hotel Tbk. 58 61 3 5.17 650 8,902,400 559,269,900 2 215 ECII Electronic City Indonesia Tbk. 630 630 0 0.00 4 10,500 6,615,000 2 216 EKAD Ekadharma International Tbk. 1,295 1,290 -5 -0.39 393 507,600 658,228,500 1 217 ELSA Elnusa Tbk. 306 296 -10 -3.27 18,737 381,153,200 117,519,307,200 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 5 20,200 3,978,700 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,600 8,600 0 0.00 12 11,900 105,432,500 1 221 ENRG Energi Mega Persada Tbk. 75 87 12 16.00 9,298 531,651,300 46,304,834,200 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 243 2,801,600 140,080,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 53 3 6.00 1,490 35,436,500 1,846,535,500 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 184 172 -12 -6.52 107 936,300 161,317,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,905 1,920 15 0.79 32 52,700 101,236,000 2 226 ERAA Erajaya Swasembada Tbk. 1,825 1,805 -20 -1.10 5,390 22,889,700 41,300,811,500 1 227 ERTX Eratex Djaja Tbk. 120 130 10 8.33 10 20,800 2,702,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 84 84 0 0.00 413 4,984,400 419,068,600 2 229 ESSA Surya Esa Perkasa Tbk. 172 172 0 0.00 1,372 28,518,500 5,007,302,700 1 230 ESTA Esta Multi Usaha Tbk. 94 96 2 2.13 35 181,900 17,087,600 2 231 ESTI Ever Shine Tex Tbk. 54 55 1 1.85 42 283,500 15,420,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,500 2,490 -10 -0.40 8,581 56,208,700 140,009,967,000 1 234 FAST Fast Food Indonesia Tbk. 990 990 0 0.00 70 84,300 84,032,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 216 214 -2 -0.93 488 4,206,700 902,932,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 372 362 -10 -2.69 2,023 14,271,600 5,242,281,000 2 239 FISH FKS Multi Agro Tbk. 2,980 2,980 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 62 59 -3 -4.84 12 7,800 463,100 2 241 FMII Fortune Mate Indonesia Tbk 434 462 28 6.45 4 900 404,200 2 242 FOOD Sentra Food Indonesia Tbk. 106 106 0 0.00 146 912,900 96,854,600 2 243 FORU Fortune Indonesia Tbk 107 100 -7 -6.54 18 19,900 1,990,900 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 15,000 750,000 1 245 FPNI Lotte Chemical Titan Tbk. 133 125 -8 -6.02 775 13,130,100 1,685,838,300 2 246 FREN Smartfren Telecom Tbk. 74 73 -1 -1.35 23,661 2,790,811,600 204,686,022,700 1 247 FUJI Fuji Finance Indonesia Tbk. 118 119 1 0.85 13 16,600 1,921,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 5 1,400 70,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 88 88 0 0.00 833 15,528,900 1,371,738,300 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 300 298 -2 -0.67 4 20,100 5,988,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,700 43,725 -975 -2.18 5,667 2,775,300 123,017,037,500 1 254 GGRP Gunung Raja Paksi Tbk. 400 470 70 17.50 46 31,200 13,884,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,625 5 0.31 9 5,000 8,101,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 396 384 -12 -3.03 10,369 120,879,600 46,989,562,600 1 257 GJTL Gajah Tunggal Tbk. 555 535 -20 -3.60 1,001 9,394,700 5,135,374,500 1 258 GLOB Global Teleshop Tbk. 119 114 -5 -4.20 10 3,600 416,200 2 259 GLVA Galva Technologies Tbk. 344 348 4 1.16 55 230,600 76,916,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 98 -3 -2.97 1,309 37,556,200 3,751,417,900 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 212 204 -8 -3.77 12 11,500 2,398,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,245 10 0.81 306 551,700 684,338,500 1 265 GPRA Perdana Gapuraprima Tbk. 53 53 0 0.00 429 8,795,900 478,438,200 1 266 GSMF Equity Development Investment Tbk. 86 81 -5 -5.81 24 5,600 458,800 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 108 111 3 2.78 80 781,400 89,238,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 9 42,900 2,145,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 326 316 -10 -3.07 5 1,300 418,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,500 3,490 -10 -0.29 724 1,315,100 4,589,881,000 1 275 HELI Jaya Trishindo Tbk. 200 204 4 2.00 24 123,500 26,697,600 2 276 HERO Hero Supermarket Tbk. 820 850 30 3.66 39 293,200 248,995,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,250 0 0.00 436 548,800 1,798,247,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 472 498 26 5.51 13 6,700 3,332,000 1 279 HKMU HK Metals Utama Tbk. 81 82 1 1.23 2,495 80,162,600 6,694,541,900 1 280 HMSP H.M. Sampoerna Tbk. 1,570 1,555 -15 -0.96 16,279 153,267,000 242,189,189,000 1 281 HOKI Buyung Poetra Sembada Tbk. 880 915 35 3.98 2,692 46,838,700 42,513,323,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 990 1,020 30 3.03 61 1,405,600 1,405,250,500 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 10 15,900 795,000 1 285 HRME Menteng Heritage Realty Tbk. 58 69 11 18.97 4,177 121,398,800 8,046,102,500 2 286 HRTA Hartadinata Abadi Tbk. 212 210 -2 -0.94 646 6,524,500 1,380,767,800 1 287 HRUM Harum Energy Tbk. 2,300 2,240 -60 -2.61 1,610 4,013,100 9,070,214,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 5 320,500 16,025,000 2 289 IBFN Intan Baruprana Finance Tbk. 300 296 -4 -1.33 13 4,800 1,365,000 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. 10,125 10,000 -125 -1.23 9,478 12,555,600 126,123,087,500 1 292 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 34 337,600 18,128,600 2 293 IDPR Indonesia Pondasi Raya Tbk. 171 171 0 0.00 2 300 51,300 1 294 IFII Indonesia Fibreboard Industry Tbk. 128 133 5 3.91 230 2,261,700 297,349,900 1 295 IFSH Ifishdeco Tbk. 354 364 10 2.82 4 800 297,600 2 296 IGAR Champion Pacific Indonesia Tbk. 350 346 -4 -1.14 23 37,700 13,137,200 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 0.00 115 4,342,800 217,140,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 181 180 -1 -0.55 326 2,789,900 504,239,800 2 300 IKBI Sumi Indo Kabel Tbk. 230 230 0 0.00 0 0 0 2 301 IMAS Indomobil Sukses Internasional Tbk. 940 1,175 235 25.00 15,806 166,190,900 184,054,134,000 1 302 IMJS Indomobil Multi Jasa Tbk. 304 360 56 18.42 11,770 241,269,200 86,625,288,200 1 303 IMPC Impack Pratama Industri Tbk. 1,400 1,385 -15 -1.07 96 768,300 1,070,579,000 2 304 INAF Indofarma Tbk. 3,280 3,240 -40 -1.22 1,314 2,873,400 9,380,363,000 1 305 INAI Indal Aluminium Industry Tbk. 340 334 -6 -1.76 22 37,300 12,639,800 2 306 INCF Indo Komoditi Korpora Tbk. 74 69 -5 -6.76 219 3,986,200 283,249,000 2 307 INCI Intanwijaya Internasional Tbk 835 830 -5 -0.60 93 219,000 180,314,500 1 308 INCO Vale Indonesia Tbk. 4,620 4,600 -20 -0.43 4,724 12,864,000 59,369,838,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,250 7,150 -100 -1.38 7,876 18,608,200 133,926,825,000 1 310 INDO Royalindo Investa Wijaya Tbk. 116 115 -1 -0.86 51 123,900 14,028,900 2 311 INDR Indo-Rama Synthetics Tbk. 3,000 3,000 0 0.00 15 3,000 9,025,000 1 312 INDS Indospring Tbk. 1,940 1,955 15 0.77 10 12,000 23,121,500 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 36 213,000 10,834,300 2 314 INDY Indika Energy Tbk. 1,380 1,465 85 6.16 8,645 72,081,900 106,011,545,000 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,000 -125 -1.37 4,970 8,493,400 76,796,312,500 1 316 INOV Inocycle Technology Group Tbk. 165 156 -9 -5.45 68 118,000 18,738,500 2 317 INPC Bank Artha Graha Internasional Tbk. 67 67 0 0.00 90 845,900 57,323,400 1 318 INPP Indonesian Paradise Property Tbk. 685 690 5 0.73 2 4,400 3,036,000 2 319 INPS Indah Prakasa Sentosa Tbk. 1,385 1,370 -15 -1.08 99 82,900 114,463,500 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 218 208 -10 -4.59 2 200 41,400 2 322 INTD Inter Delta Tbk 111 118 7 6.31 17 21,900 2,445,800 2 323 INTP Indocement Tunggal Prakarsa Tbk. 15,150 14,700 -450 -2.97 4,956 4,093,000 60,806,350,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 440 436 -4 -0.91 805 5,128,000 2,252,328,400 2 325 IPCM Jasa Armada Indonesia Tbk. 290 292 2 0.69 164 1,015,600 298,678,800 2 326 IPOL Indopoly Swakarsa Industry Tbk. 88 88 0 0.00 97 656,300 58,008,200 1 327 IPTV MNC Vision Networks Tbk. 308 304 -4 -1.30 16,290 26,963,500 8,371,656,800 1 328 IRRA Itama Ranoraya Tbk. 840 825 -15 -1.79 1,522 13,716,700 11,444,938,500 2 329 ISAT Indosat Tbk. 2,320 2,300 -20 -0.86 2,222 7,864,100 18,287,582,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 160 154 -6 -3.75 2,145 35,267,500 5,537,983,600 1 331 ITIC Indonesian Tobacco Tbk. 830 915 85 10.24 1,525 4,646,500 4,082,037,000 2 332 ITMA Sumber Energi Andalan Tbk. 510 515 5 0.98 36 51,900 26,518,000 2 333 ITMG Indo Tambangraya Megah Tbk. 10,950 11,200 250 2.28 10,722 13,020,300 149,445,237,500 1 334 JAST Jasnita Telekomindo Tbk. 105 105 0 0.00 1,086 16,922,200 1,772,040,800 2 335 JAWA Jaya Agra Wattie Tbk. 94 98 4 4.26 40 184,700 17,696,200 1 336 JAYA Armada Berjaya Trans Tbk. 107 107 0 0.00 150 1,233,200 133,786,100 2 337 JECC Jembo Cable Company Tbk. 6,000 6,000 0 0.00 1 100 600,000 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 4 10,900 4,666,600 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 5 6,800 2,311,800 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. 137 139 2 1.46 56 111,700 14,619,600 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,320 1,340 20 1.52 5,540 40,122,200 53,934,019,500 1 344 JRPT Jaya Real Property Tbk. 498 498 0 0.00 1,124 5,876,400 2,901,668,600 1 345 JSKY Sky Energy Indonesia Tbk. 224 268 44 19.64 18,645 382,663,300 98,030,664,200 1 346 JSMR Jasa Marga (Persero) Tbk. 4,520 4,320 -200 -4.42 9,110 30,444,300 134,043,062,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 900 900 0 0.00 4 2,900 2,610,000 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 0 0.00 122 1,686,000 1,559,386,000 2 349 KAEF Kimia Farma Tbk. 3,300 3,270 -30 -0.91 2,606 7,904,800 25,952,564,000 1 350 KARW ICTSI Jasa Prima Tbk. 72 72 0 0.00 40 360,500 25,676,400 2 351 KAYU Darmi Bersaudara Tbk. 58 61 3 5.17 774 10,885,600 685,075,900 2 352 KBAG Karya Bersama Anugerah Tbk. 57 54 -3 -5.26 21,520 954,290,200 52,540,674,300 2 353 KBLI KMI Wire & Cable Tbk. 372 364 -8 -2.15 1,458 17,874,500 6,433,086,000 1 354 KBLM Kabelindo Murni Tbk. 210 218 8 3.81 474 2,733,000 591,335,400 2 355 KBLV First Media Tbk. 420 430 10 2.38 14 267,200 117,532,200 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 835 870 35 4.19 18 56,300 47,425,000 2 358 KEEN Kencana Energi Lestari Tbk. 310 304 -6 -1.94 189 2,429,500 745,467,400 1 359 KEJU Mulia Boga Raya Tbk. 1,160 1,280 120 10.34 739 2,287,600 2,866,659,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 1 2.00 28 174,600 8,800,900 2 361 KICI Kedaung Indah Can Tbk 190 181 -9 -4.74 1 100 18,100 1 362 KIJA Kawasan Industri Jababeka Tbk. 216 210 -6 -2.78 2,460 45,053,700 9,638,523,400 1 363 KINO Kino Indonesia Tbk. 2,930 2,930 0 0.00 117 100,600 294,637,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 164 163 -1 -0.61 4 1,300 212,500 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 2 200 263,000 2 366 KKGI Resource Alam Indonesia Tbk. 210 218 8 3.81 41 653,600 135,763,600 1 367 KLBF Kalbe Farma Tbk. 1,485 1,470 -15 -1.01 5,892 32,909,400 48,665,132,500 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 428 400 -28 -6.54 80 395,100 158,428,800 2 369 KMTR Kirana Megatara Tbk. 340 330 -10 -2.94 19 7,200 2,401,400 2 370 KOBX Kobexindo Tractors Tbk. 108 109 1 0.93 192 1,814,000 198,496,200 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 4 60,300 6,030,000 2 372 KONI Perdana Bangun Pusaka Tbk 430 400 -30 -6.98 7 900 369,000 2 373 KOPI Mitra Energi Persada Tbk. 450 448 -2 -0.44 2 1,100 494,800 2 374 KOTA DMS Propertindo Tbk. 210 196 -14 -6.67 138 418,000 84,620,300 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 72 1,373,500 68,946,800 1 376 KPAS Cottonindo Ariesta Tbk. 64 65 1 1.56 177 3,272,600 210,962,600 2 377 KPIG MNC Land Tbk. 106 105 -1 -0.94 103 1,620,200 169,540,600 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 444 432 -12 -2.70 8,990 147,647,800 64,770,702,200 1 380 KREN Kresna Graha Investama Tbk. 94 93 -1 -1.06 569 13,187,300 1,240,016,600 1 381 LAND Trimitra Propertindo Tbk. 190 212 22 11.58 49 176,800 38,345,100 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. 348 352 4 1.15 9 21,300 7,485,200 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 19 200,000 10,000,000 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. 2,470 2,610 140 5.67 8,609 23,005,900 59,691,495,000 1 388 LION Lion Metal Works Tbk. 304 290 -14 -4.61 16 10,100 2,955,200 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 24 365,700 18,285,000 2 390 LMPI Langgeng Makmur Industri Tbk. 81 83 2 2.47 35 65,900 5,491,200 2 391 LMSH Lionmesh Prima Tbk. 348 326 -22 -6.32 4 800 270,200 2 392 LPCK Lippo Cikarang Tbk 1,430 1,350 -80 -5.59 3,080 14,329,200 20,192,979,500 1 393 LPGI Lippo General Insurance Tbk. 3,300 3,350 50 1.52 6 1,300 4,360,000 1 394 LPIN Multi Prima Sejahtera Tbk 256 244 -12 -4.69 5 31,100 7,588,600 2 395 LPKR Lippo Karawaci Tbk. 174 169 -5 -2.87 3,773 139,074,100 23,838,352,700 1 396 LPLI Star Pacific Tbk 83 83 0 0.00 0 0 0 2 397 LPPF Matahari Department Store Tbk. 1,280 1,275 -5 -0.39 7,649 62,694,800 80,611,864,000 1 398 LPPS Lenox Pasifik Investama Tbk. 84 82 -2 -2.38 6 11,100 912,900 2 399 LRNA Eka Sari Lorena Transport Tbk. 168 157 -11 -6.55 30 27,700 4,489,900 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,140 1,095 -45 -3.95 3,006 29,165,200 32,473,030,000 1 401 LTLS Lautan Luas Tbk. 466 460 -6 -1.29 69 119,200 55,221,200 1 402 LUCK Sentral Mitra Informatika Tbk. 165 164 -1 -0.61 222 1,563,200 257,745,200 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 4 13,000 650,000 2 405 MAIN Malindo Feedmill Tbk. 685 665 -20 -2.92 3,445 29,419,200 19,835,461,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 19 207,800 10,390,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,500 2,520 20 0.80 760 4,179,800 10,501,877,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 0 0.00 11 2,300 3,100,500 2 410 MAPI Mitra Adiperkasa Tbk. 810 850 40 4.94 3,211 55,963,800 45,087,812,500 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 190 24,803,400 1,240,951,000 2 412 MARK Mark Dynamics Indonesia Tbk. 820 815 -5 -0.61 293 1,501,700 1,227,776,500 1 413 MASA Multistrada Arah Sarana Tbk. 575 575 0 0.00 6 33,400 19,204,000 1 414 MAYA Bank Mayapada Internasional Tbk. 7,950 7,925 -25 -0.31 2 300 2,382,500 1 415 MBAP Mitrabara Adiperdana Tbk. 2,430 2,530 100 4.12 376 412,800 1,038,263,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 410 406 -4 -0.98 252 1,272,000 520,964,400 1 417 MBTO Martina Berto Tbk. 89 90 1 1.12 7 3,500 314,900 1 418 MCAS M Cash Integrasi Tbk. 2,360 2,500 140 5.93 316 1,785,700 4,351,297,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 123 123 0 0.00 495 10,641,700 1,320,163,700 1 420 MDIA Intermedia Capital Tbk. 50 50 0 0.00 11 1,045,200 52,260,000 1 421 MDKA Merdeka Copper Gold Tbk. 1,830 1,815 -15 -0.82 12,881 103,692,600 189,982,284,000 2 422 MDKI Emdeki Utama Tbk. 163 161 -2 -1.23 349 3,345,600 550,487,700 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 3 10,100 505,000 1 425 MEDC Medco Energi Internasional Tbk. 472 474 2 0.42 10,502 222,252,000 107,314,974,600 1 426 MEGA Bank Mega Tbk. 7,175 7,150 -25 -0.35 3 500 3,580,000 1 427 MERK Merck Tbk. 3,260 3,280 20 0.61 60 51,300 166,195,000 2 428 META Nusantara Infrastructure Tbk. 132 143 11 8.33 620 13,849,700 1,948,685,100 1 429 MFIN Mandala Multifinance Tbk. 1,110 1,110 0 0.00 2 20,200 22,422,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 585 580 -5 -0.85 32 24,500 14,408,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 770 775 5 0.65 400 3,388,500 2,649,920,500 1 433 MICE Multi Indocitra Tbk. 294 290 -4 -1.36 30 161,100 45,916,400 2 434 MIDI Midi Utama Indonesia Tbk. 1,505 1,600 95 6.31 1 100 160,000 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,490 -10 -0.40 1,842 18,581,700 46,597,464,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 50,000 2,500,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 2 300 15,000 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 3 10,300 515,000 2 440 MKPI Metropolitan Kentjana Tbk. 24,300 24,300 0 0.00 2 200 4,880,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,025 9,100 75 0.83 234 270,900 2,459,890,000 1 442 MLIA Mulia Industrindo Tbk 515 505 -10 -1.94 401 6,229,100 3,244,746,500 2 443 MLPL Multipolar Tbk. 67 70 3 4.48 1,480 68,213,800 4,685,354,600 1 444 MLPT Multipolar Technology Tbk. 695 695 0 0.00 150 286,200 198,358,000 1 445 MMLP Mega Manunggal Property Tbk. 292 292 0 0.00 1,222 16,695,500 4,863,390,200 2 446 MNCN Media Nusantara Citra Tbk. 1,040 1,045 5 0.48 12,366 236,314,000 246,086,607,000 1 447 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 7 28,700 24,060,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 454 496 42 9.25 6,445 90,658,800 43,811,710,500 1 449 MPOW Megapower Makmur Tbk. 67 63 -4 -5.97 51 116,000 7,638,300 2 450 MPPA Matahari Putra Prima Tbk. 100 108 8 8.00 2,380 62,773,400 6,648,186,700 1 451 MPRO Maha Properti Indonesia Tbk. 1,315 1,360 45 3.42 6 3,600 4,739,000 2 452 MRAT Mustika Ratu Tbk. 149 149 0 0.00 29 11,700 1,746,300 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 300 300 0 0.00 244 1,157,400 348,148,000 2 455 MSKY MNC Sky Vision Tbk. 690 685 -5 -0.72 18 31,700 21,589,500 1 456 MTDL Metrodata Electronics Tbk. 1,600 1,585 -15 -0.94 1,170 5,299,500 8,435,077,000 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 600 30,000 2 458 MTLA Metropolitan Land Tbk. 446 450 4 0.90 11 23,500 10,406,000 1 459 MTPS Meta Epsi Tbk. 280 262 -18 -6.43 22 29,200 7,677,800 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 212 212 0 0.00 3 1,300 260,200 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 1 1.69 11 138,100 8,220,200 2 463 MYOH Samindo Resources Tbk. 1,185 1,185 0 0.00 43 378,500 446,754,500 1 464 MYOR Mayora Indah Tbk. 2,480 2,470 -10 -0.40 1,727 3,653,100 8,973,433,000 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. 600 610 10 1.67 4,571 202,360,300 123,428,931,500 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 0 0.00 11 21,100 2,943,900 2 471 NFCX NFC Indonesia Tbk. 1,595 1,720 125 7.84 6 2,900 4,745,000 2 472 NICK Charnic Capital Tbk. 308 308 0 0.00 7 3,500 1,019,400 2 473 NIKL Pelat Timah Nusantara Tbk. 1,050 1,020 -30 -2.86 5,019 29,080,100 30,272,673,500 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 146 147 1 0.68 5 54,600 8,026,100 2 476 NISP Bank OCBC NISP Tbk. 790 760 -30 -3.80 188 563,400 446,045,500 1 477 NOBU Bank Nationalnobu Tbk. 810 805 -5 -0.62 12 13,400 10,940,000 1 478 NRCA Nusa Raya Cipta Tbk. 380 376 -4 -1.05 128 655,400 244,324,200 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 174 166 -8 -4.60 24 133,100 22,698,000 1 481 OASA Protech Mitra Perkasa Tbk. 428 428 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. 111 110 -1 -0.90 349 3,654,400 404,039,900 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 160 160 0 0.00 65 268,400 42,873,600 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 700 35,000 1 487 PALM Provident Agro Tbk. 310 306 -4 -1.29 329 706,400 216,451,200 2 488 PAMG Bima Sakti Pertiwi Tbk. 119 111 -8 -6.72 2,245 45,701,200 5,184,500,700 1 489 PANI Pratama Abadi Nusa Industri Tbk. 110 110 0 0.00 9 24,600 2,786,300 2 490 PANR Panorama Sentrawisata Tbk. 167 171 4 2.40 1,860 18,005,100 3,260,789,000 1 491 PANS Panin Sekuritas Tbk. 980 975 -5 -0.51 229 1,515,500 1,530,783,500 1 492 PBID Panca Budi Idaman Tbk. 1,200 1,180 -20 -1.67 223 573,700 681,583,500 1 493 PBRX Pan Brothers Tbk. 228 228 0 0.00 232 5,144,300 1,185,528,800 1 494 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 1 200 138,000 1 495 PCAR Prima Cakrawala Abadi Tbk. 422 400 -22 -5.21 15 38,300 15,313,000 2 496 PDES Destinasi Tirta Nusantara Tbk 300 328 28 9.33 25 29,400 10,247,600 2 497 PEGE Panca Global Kapital Tbk. 117 114 -3 -2.56 4 5,100 594,700 2 498 PEHA Phapros Tbk. 1,590 1,590 0 0.00 94 598,600 952,349,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,440 1,415 -25 -1.74 18,445 194,352,500 278,681,825,000 1 500 PGJO Tourindo Guide Indonesia Tbk. 35 36 1 2.86 37 217,000 7,661,300 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 220 230 10 4.55 35 118,000 27,660,200 2 502 PGUN Pradiksi Gunatama Tbk. 218 226 8 3.67 10 14,800 3,208,000 1 503 PICO Pelangi Indah Canindo Tbk 147 147 0 0.00 170 1,067,000 158,423,700 2 504 PJAA Pembangunan Jaya Ancol Tbk. 620 620 0 0.00 137 375,300 233,099,000 1 505 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 137 2,059,000 106,422,700 2 506 PLAN Planet Properindo Jaya Tbk. 121 133 12 9.92 1,374 20,030,900 2,565,464,200 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,490 2,470 -20 -0.80 7 4,000 9,922,000 1 509 PMJS Putra Mandiri Jembar Tbk. 115 115 0 0.00 0 0 0 2 510 PNBN Bank Pan Indonesia Tbk 995 990 -5 -0.50 938 12,403,900 12,463,154,000 1 511 PNBS Bank Panin Dubai Syariah Tbk. 74 72 -2 -2.70 2,289 106,275,900 7,823,692,900 1 512 PNGO Pinago Utama Tbk. 615 600 -15 -2.44 11 27,000 16,349,500 2 513 PNIN Paninvest Tbk. 775 790 15 1.94 1,031 2,813,700 2,250,553,000 1 514 PNLF Panin Financial Tbk. 224 222 -2 -0.89 1,992 71,916,800 16,355,004,600 1 515 PNSE Pudjiadi & Sons Tbk. 790 790 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 54 53 -1 -1.85 35 207,800 11,333,100 2 517 POLI Pollux Investasi Internasional Tbk. 995 990 -5 -0.50 19 6,300 6,234,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,720 4,700 -20 -0.42 57 23,100 107,988,000 1 519 POLU Golden Flower Tbk. 760 720 -40 -5.26 33 7,200 5,264,500 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 200 3,790,300 190,311,300 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 456 440 -16 -3.51 2 200 89,600 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 760 730 -30 -3.95 2,528 20,909,600 15,530,212,000 2 525 PPGL Prima Globalindo Logistik Tbk. 200 186 -14 -7.00 2,819 19,509,000 3,802,698,300 3 526 PPRE PP Presisi Tbk. 252 242 -10 -3.97 2,795 45,727,600 11,424,800,800 1 527 PPRO PP Properti Tbk. 94 102 8 8.51 61,059 3,353,790,100 348,184,162,500 1 528 PRAS Prima Alloy Steel Universal Tbk. 124 126 2 1.61 7 6,100 735,600 1 529 PRDA Prodia Widyahusada Tbk. 3,350 3,340 -10 -0.30 37 31,300 106,374,000 1 530 PRIM Royal Prima Tbk. 270 268 -2 -0.74 98 318,400 88,746,000 2 531 PSAB J Resources Asia Pasifik Tbk. 210 210 0 0.00 1,076 19,261,400 4,054,530,600 2 532 PSDN Prasidha Aneka Niaga Tbk 103 111 8 7.77 34 303,300 34,604,200 2 533 PSGO Palma Serasih Tbk. 103 103 0 0.00 12 86,400 8,732,700 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 7 26,600 1,330,000 2 535 PSSI Pelita Samudera Shipping Tbk. 168 170 2 1.19 32 427,300 72,100,000 1 536 PTBA Bukit Asam Tbk. 2,280 2,280 0 0.00 14,005 102,632,700 236,302,494,000 1 537 PTIS Indo Straits Tbk. 169 163 -6 -3.55 3 300 50,000 1 538 PTPP PP (Persero) Tbk. 1,260 1,280 20 1.59 6,929 82,662,500 105,383,862,000 1 539 PTPW Pratama Widya Tbk. 1,160 1,115 -45 -3.88 437 947,300 1,096,002,000 2 540 PTRO Petrosea Tbk. 1,910 1,925 15 0.79 636 1,735,600 3,364,462,500 1 541 PTSN Sat Nusapersada Tbk 238 234 -4 -1.68 1,445 9,817,800 2,348,484,200 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 228 236 8 3.51 3 1,300 285,200 1 544 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 11,567 516,027,000 66,519,205,800 2 545 PURE Trinitan Metals and Minerals Tbk. 264 300 36 13.64 8,437 123,015,500 36,139,261,000 1 546 PURI Puri Global Sukses Tbk. 310 310 0 0.00 10 4,000 1,243,000 2 547 PWON Pakuwon Jati Tbk. 530 505 -25 -4.72 9,200 122,906,400 63,174,994,500 1 548 PYFA Pyridam Farma Tbk 900 885 -15 -1.67 334 605,200 539,870,000 2 549 PZZA Sarimelati Kencana Tbk. 775 750 -25 -3.23 468 2,606,200 1,995,988,000 1 550 RAJA Rukun Raharja Tbk. 189 185 -4 -2.12 2,169 34,063,600 6,410,649,100 1 551 RALS Ramayana Lestari Sentosa Tbk. 775 785 10 1.29 3,386 27,621,000 21,505,520,500 1 552 RANC Supra Boga Lestari Tbk. 412 414 2 0.49 364 3,821,300 1,585,925,800 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 1 1.96 106 886,500 45,392,400 1 554 RDTX Roda Vivatex Tbk 5,375 5,375 0 0.00 2 3,200 17,185,000 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 209 2,258,100 112,905,000 2 556 RELI Reliance Sekuritas Indonesia Tbk. 310 292 -18 -5.81 4 3,100 906,000 1 557 RICY Ricky Putra Globalindo Tbk 98 101 3 3.06 9 31,200 3,040,600 1 558 RIGS Rig Tenders Indonesia Tbk. 236 234 -2 -0.85 178 981,400 232,058,800 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 450 448 -2 -0.44 132 641,900 287,976,000 2 561 RMBA Bentoel Internasional Investama Tbk. 372 386 14 3.76 97 220,000 83,144,600 1 562 ROCK Rockfields Properti Indonesia Tbk. 905 930 25 2.76 13 2,100 1,940,500 2 563 RODA Pikko Land Development Tbk. 54 55 1 1.85 93 1,137,500 62,762,200 2 564 RONY Aesler Grup Internasional Tbk. 240 240 0 0.00 54 143,500 33,092,000 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,360 1,305 -55 -4.04 143 695,900 906,874,000 1 566 RUIS Radiant Utama Interinsco Tbk. 314 330 16 5.10 56 853,700 272,675,000 2 567 SAFE Steady Safe Tbk 191 191 0 0.00 145 238,800 45,566,800 2 568 SAME Sarana Meditama Metropolitan Tbk. 191 208 17 8.90 5,883 204,146,300 41,104,605,600 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 4 1.00 16 30,800 12,371,400 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 7 60,300 3,015,100 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 89 0 0.00 254 6,989,000 623,203,300 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,050 -50 -0.50 6 2,100 20,845,000 1 574 SCMA Surya Citra Media Tbk. 1,530 1,530 0 0.00 2,558 14,510,200 22,325,546,500 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 258 248 -10 -3.88 20 149,900 37,334,400 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 18 34,900 1,745,000 2 578 SDPC Millennium Pharmacon International Tbk. 104 105 1 0.96 9 39,900 4,186,600 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 0 0.00 3 300 228,000 1 580 SFAN Surya Fajar Capital Tbk. 1,135 1,125 -10 -0.88 115 728,100 830,223,000 2 581 SGER Sumber Global Energy Tbk. 525 510 -15 -2.86 162 718,500 372,148,000 2 582 SGRO Sampoerna Agro Tbk. 1,670 1,665 -5 -0.30 178 287,900 485,318,500 1 583 SHID Hotel Sahid Jaya International Tbk. 2,650 2,600 -50 -1.89 12 3,600 9,116,000 2 584 SHIP Sillo Maritime Perdana Tbk. 615 600 -15 -2.44 131 416,100 255,532,500 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 800 -10 -1.23 9,500 29,284,100 23,592,377,500 1 586 SILO Siloam International Hospitals Tbk. 4,940 5,000 60 1.21 235 1,177,200 5,883,887,500 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 368 354 -14 -3.80 1,112 18,773,800 6,752,415,000 1 589 SINI Singaraja Putra Tbk. 382 386 4 1.05 17 31,000 11,845,400 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,215 50 4.29 72 511,200 637,969,500 2 591 SKBM Sekar Bumi Tbk. 358 342 -16 -4.47 9 2,700 923,600 2 592 SKLT Sekar Laut Tbk. 1,600 1,600 0 0.00 0 0 0 2 593 SKRN Superkrane Mitra Utama Tbk. 580 580 0 0.00 7 14,200 8,237,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,890 -10 -0.20 74 142,000 692,231,000 2 596 SMAR Smart Tbk. 3,080 3,090 10 0.32 40 43,200 133,918,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 985 985 0 0.00 29,988 269,566,300 277,682,945,500 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,130 1,110 -20 -1.77 47 87,700 98,450,500 1 599 SMDM Suryamas Dutamakmur Tbk. 106 100 -6 -5.66 15 164,200 16,703,500 2 600 SMDR Samudera Indonesia Tbk. 290 284 -6 -2.07 657 3,885,600 1,119,222,800 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,725 11,900 175 1.49 3,832 6,526,900 78,135,017,500 1 602 SMKL Satyamitra Kemas Lestari Tbk. 188 187 -1 -0.53 317 848,600 158,762,500 1 603 SMMA Sinarmas Multiartha Tbk. 14,150 14,400 250 1.77 7 900 12,840,000 1 604 SMMT Golden Eagle Energy Tbk. 84 87 3 3.57 315 1,879,100 164,149,200 2 605 SMRA Summarecon Agung Tbk. 795 785 -10 -1.26 3,406 26,066,800 20,838,418,000 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,380 1,445 65 4.71 890 1,877,300 2,675,099,500 1 608 SOCI Soechi Lines Tbk. 141 136 -5 -3.55 857 18,839,000 2,617,452,500 1 609 SOFA Boston Furniture Industries Tbk. 104 107 3 2.88 20 1,664,700 168,700,000 3 610 SOHO Soho Global Health Tbk. 5,325 5,200 -125 -2.35 69 18,100 94,950,000 1 611 SONA Sona Topas Tourism Industry Tbk. 5,400 5,400 0 0.00 0 0 0 1 612 SOSS Shield On Service Tbk. 380 372 -8 -2.11 84 126,100 47,307,400 2 613 SOTS Satria Mega Kencana Tbk. 220 216 -4 -1.82 3 400 89,000 2 614 SPMA Suparma Tbk. 330 336 6 1.82 35 177,100 59,345,400 1 615 SPTO Surya Pertiwi Tbk. 450 450 0 0.00 370 2,429,900 1,099,410,400 2 616 SQMI Wilton Makmur Indonesia Tbk. 242 242 0 0.00 574 6,799,100 1,627,884,400 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 0 0.00 11 51,000 6,934,000 1 618 SRIL Sri Rejeki Isman Tbk. 250 246 -4 -1.60 3,581 68,780,800 17,336,179,200 1 619 SRSN Indo Acidatama Tbk 60 59 -1 -1.67 492 45,007,700 2,640,561,000 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,440 -10 -0.29 226 1,053,800 3,636,095,000 2 621 SSIA Surya Semesta Internusa Tbk. 580 565 -15 -2.59 4,277 70,781,100 40,301,983,500 1 622 SSMS Sawit Sumbermas Sarana Tbk. 770 770 0 0.00 2,055 5,764,800 4,470,397,000 1 623 SSTM Sunson Textile Manufacture Tbk 585 585 0 0.00 11 5,200 3,036,000 2 624 STAR Buana Artha Anugerah Tbk. 113 110 -3 -2.65 19 48,300 5,326,900 1 625 STTP Siantar Top Tbk. 8,150 8,150 0 0.00 1 200 1,630,000 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 5,600 280,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,830 2,880 50 1.77 78 276,600 796,254,000 2 630 SWAT Sriwahana Adityakarta Tbk. 102 101 -1 -0.98 110 355,900 35,970,900 2 631 TALF Tunas Alfin Tbk. 302 302 0 0.00 0 0 0 2 632 TAMA Lancartama Sejati Tbk. 167 172 5 2.99 1,692 8,968,800 1,514,612,300 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 43 545,800 27,290,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 1,322 2,387,700 119,385,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 4 5,200 260,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,425 -35 -2.40 2,693 26,361,400 37,771,864,000 1 637 TBLA Tunas Baru Lampung Tbk. 785 780 -5 -0.64 833 7,113,300 5,599,513,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 720 720 0 0.00 15 11,700 8,755,000 2 639 TCID Mandom Indonesia Tbk. 6,775 6,500 -275 -4.06 18 6,100 40,412,500 1 640 TCPI Transcoal Pacific Tbk. 7,350 7,350 0 0.00 6,589 8,281,400 61,502,065,000 2 641 TDPM Tridomain Performance Materials Tbk. 142 136 -6 -4.23 697 9,335,300 1,302,045,400 1 642 TEBE Dana Brata Luhur Tbk. 695 690 -5 -0.72 4 1,600 1,102,500 2 643 TECH Indosterling Technomedia Tbk. 134 130 -4 -2.99 258 1,396,000 185,710,300 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 174 165 -9 -5.17 1 400 66,000 2 646 TFCO Tifico Fiber Indonesia Tbk. 470 470 0 0.00 1 300 141,000 2 647 TGKA Tigaraksa Satria Tbk. 7,850 7,850 0 0.00 0 0 0 2 648 TGRA Terregra Asia Energy Tbk. 102 102 0 0.00 841 14,452,100 1,472,246,100 1 649 TIFA KDB Tifa Finance Tbk. 474 442 -32 -6.75 59 76,800 39,746,900 2 650 TINS Timah Tbk. 1,120 1,095 -25 -2.23 5,629 52,964,300 58,843,217,000 1 651 TIRA Tira Austenite Tbk 220 226 6 2.73 6 1,700 375,800 2 652 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 9 31,200 1,622,600 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 6,825 -150 -2.15 4,659 12,372,600 85,464,762,500 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,350 3,280 -70 -2.09 31,479 253,156,200 842,671,214,000 1 655 TMAS Temas Tbk. 127 130 3 2.36 306 4,591,900 604,743,200 1 656 TMPO Tempo Intimedia Tbk. 155 155 0 0.00 6 120,300 18,145,500 2 657 TNCA Trimuda Nuansa Citra Tbk. 318 314 -4 -1.26 14 51,600 16,224,400 2 658 TOBA TBS Energi Utama Tbk. 400 400 0 0.00 33 125,600 50,078,000 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 52 3,698,300 184,915,000 1 660 TOTL Total Bangun Persada Tbk. 354 344 -10 -2.82 859 6,000,300 2,097,113,200 1 661 TOTO Surya Toto Indonesia Tbk. 200 212 12 6.00 520 4,110,900 875,611,000 2 662 TOWR Sarana Menara Nusantara Tbk. 1,045 1,045 0 0.00 27,078 213,330,300 224,733,487,500 1 663 TOYS Sunindo Adipersada Tbk. 715 695 -20 -2.80 800 3,585,300 2,538,247,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 8,875 8,975 100 1.13 744 3,372,800 30,133,537,500 2 665 TPMA Trans Power Marine Tbk. 308 308 0 0.00 1 3,000 924,000 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. 110 117 7 6.36 10 190,400 22,278,000 1 669 TRIN Perintis Triniti Properti Tbk. 264 250 -14 -5.30 1,445 20,777,400 5,303,572,800 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 0 0 0 2 672 TRJA Transkon Jaya Tbk. 165 162 -3 -1.82 75 527,000 86,221,400 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 674 TRUK Guna Timur Raya Tbk. 147 148 1 0.68 39 218,000 32,207,300 2 675 TRUS Trust Finance Indonesia Tbk 346 346 0 0.00 0 0 0 2 676 TSPC Tempo Scan Pacific Tbk. 1,315 1,310 -5 -0.38 346 778,100 1,033,007,500 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,615 -15 -0.92 65 76,900 127,241,500 2 678 TURI Tunas Ridean Tbk. 1,360 1,340 -20 -1.47 10 51,600 69,145,000 1 679 UANG Pakuan Tbk. 234 236 2 0.85 14 4,700 1,087,600 2 680 UCID Uni-Charm Indonesia Tbk. 1,550 1,545 -5 -0.32 313 1,044,700 1,611,659,500 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,650 -10 -0.60 1,329 1,848,000 3,057,688,500 1 682 UNIC Unggul Indah Cahaya Tbk. 3,870 3,750 -120 -3.10 15 20,000 79,769,000 1 683 UNIT Nusantara Inti Corpora Tbk 145 145 0 0.00 28 136,100 19,101,800 2 684 UNSP Bakrie Sumatera Plantations Tbk. 91 102 11 12.09 1,933 13,573,000 1,349,000,700 1 685 UNTR United Tractors Tbk. 22,425 24,225 1,800 8.03 15,666 21,535,100 515,844,810,000 1 686 UNVR Unilever Indonesia Tbk. 7,850 7,725 -125 -1.59 16,538 20,714,100 161,151,545,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,340 1,300 -40 -2.99 28 2,452,400 3,176,927,500 2 688 VICO Victoria Investama Tbk. 77 78 1 1.30 1 100 7,800 1 689 VINS Victoria Insurance Tbk. 94 93 -1 -1.06 19 11,700 1,062,300 2 690 VIVA Visi Media Asia Tbk. 50 50 0 0.00 221 6,532,300 326,615,000 1 691 VOKS Voksel Electric Tbk. 210 214 4 1.90 30 53,000 11,277,000 1 692 VRNA Verena Multi Finance Tbk. 94 94 0 0.00 1 1,000 94,000 2 693 WAPO Wahana Pronatural Tbk. 68 68 0 0.00 7 21,400 1,580,500 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 236 -4 -1.67 8,051 216,039,900 51,511,346,800 1 695 WEHA WEHA Transportasi Indonesia Tbk. 66 63 -3 -4.55 493 4,650,700 308,825,300 1 696 WICO Wicaksana Overseas International Tbk. 466 474 8 1.72 8 35,800 16,501,400 2 697 WIIM Wismilak Inti Makmur Tbk. 585 565 -20 -3.42 3,321 46,081,400 26,729,222,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,505 1,565 60 3.99 9,988 84,981,100 130,991,521,000 1 699 WINS Wintermar Offshore Marine Tbk. 97 99 2 2.06 34 459,200 45,101,600 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 244 254 10 4.10 183 1,380,000 350,264,000 1 701 WOOD Integra Indocabinet Tbk. 590 595 5 0.85 2,738 27,916,700 16,509,011,500 1 702 WOWS Ginting Jaya Energi Tbk. 68 66 -2 -2.94 3,665 96,799,700 6,623,192,000 2 703 WSBP Waskita Beton Precast Tbk. 224 216 -8 -3.57 16,319 568,102,900 125,538,043,800 1 704 WSKT Waskita Karya (Persero) Tbk. 1,085 1,045 -40 -3.69 16,162 172,017,400 183,590,895,000 1 705 WTON Wijaya Karya Beton Tbk. 348 346 -2 -0.57 5,260 77,025,700 27,084,256,200 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 144 1,654,800 82,805,000 2 707 YPAS Yanaprima Hastapersada Tbk 382 356 -26 -6.81 13 4,400 1,579,000 2 708 YULE Yulie Sekuritas Indonesia Tbk. 318 380 62 19.50 13 5,800 1,822,800 2 709 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 167 925,100 46,736,300 2 710 ZINC Kapuas Prima Coal Tbk. 140 144 4 2.86 7,946 930,434,500 133,097,461,300 2 711 ZONE Mega Perintis Tbk. 396 394 -2 -0.51 17 89,200 35,319,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------