STOCK QUOTATION ------------------- DATE : Thursday, 26 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. 10,800 10,850 50 0.46 1,274 1,693,400 18,396,465,000 1 2 ABBA Mahaka Media Tbk. 55 74 19 34.55 4,962 180,312,400 12,493,411,800 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 700 700 0 0.00 48 70,600 50,067,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,710 1,695 -15 -0.88 2,894 7,321,200 12,409,249,000 1 6 ACST Acset Indonusa Tbk. 230 282 52 22.61 26,153 925,480,400 252,159,493,800 1 7 ADES Akasha Wira International Tbk. 1,190 1,185 -5 -0.42 191 304,400 369,949,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,070 1,120 50 4.67 7,105 67,423,100 74,190,040,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,875 8,950 75 0.85 144 69,500 618,570,000 1 10 ADMG Polychem Indonesia Tbk 151 155 4 2.65 289 2,517,300 392,382,300 1 11 ADRO Adaro Energy Tbk. 1,300 1,360 60 4.62 12,852 135,992,700 182,921,118,500 1 12 AGAR Asia Sejahtera Mina Tbk. 458 466 8 1.75 11 1,500 703,600 2 13 AGII Aneka Gas Industri Tbk. 880 930 50 5.68 371 2,835,100 2,630,695,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 460 14 3.14 8,722 165,908,700 75,812,649,200 1 15 AGRS Bank IBK Indonesia Tbk. 160 162 2 1.25 22 14,400 2,306,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 21 31,000 1,765,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 131 123 -8 -6.11 5 1,800 228,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 292 300 8 2.74 3,650 58,917,600 17,644,900,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 43 156,000 7,800,000 2 20 AKPI Argha Karya Prima Industry Tbk. 372 372 0 0.00 7 4,000 1,463,000 2 21 AKRA AKR Corporindo Tbk. 2,900 2,900 0 0.00 3,057 34,432,600 100,012,977,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 406 386 -20 -4.93 5 2,400 959,200 2 23 ALDO Alkindo Naratama Tbk. 390 400 10 2.56 16 5,900 2,362,000 2 24 ALKA Alakasa Industrindo Tbk 252 306 54 21.43 23 44,100 11,210,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 280 262 -18 -6.43 34 144,300 38,545,800 2 26 ALTO Tri Banyan Tirta Tbk. 298 298 0 0.00 2 300 88,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 216 216 0 0.00 39 93,700 20,033,800 2 28 AMAN Makmur Berkah Amanda Tbk. 278 300 22 7.91 328 3,883,200 1,136,818,000 1 29 AMAR Bank Amar Indonesia Tbk. 322 324 2 0.62 30 135,300 45,170,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,680 2,770 90 3.36 21 140,000 385,690,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 300 32 11.94 8 900 244,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 0 0.00 116 208,000 542,818,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 710 0 0.00 191 542,400 384,967,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 5,330 249,366,600 12,732,431,800 2 35 ANJT Austindo Nusantara Jaya Tbk. 630 630 0 0.00 26 89,300 56,845,000 1 36 ANTM Aneka Tambang Tbk. 1,205 1,210 5 0.41 9,546 147,126,800 178,443,296,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 172 12 7.50 13 12,700 2,179,900 2 38 APIC Pacific Strategic Financial Tbk. 805 825 20 2.48 1,586 10,383,000 8,507,927,000 2 39 APII Arita Prima Indonesia Tbk. 161 161 0 0.00 11 18,100 2,906,500 2 40 APLI Asiaplast Industries Tbk. 133 143 10 7.52 43 375,200 51,327,700 1 41 APLN Agung Podomoro Land Tbk. 170 170 0 0.00 4,229 108,617,700 18,364,543,300 1 42 ARGO Argo Pantes Tbk 1,895 1,850 -45 -2.37 24 9,900 19,398,500 2 43 ARII Atlas Resources Tbk. 476 476 0 0.00 32 75,900 34,901,800 2 44 ARKA Arkha Jayanti Persada Tbk. 72 72 0 0.00 1,024 4,674,400 336,194,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 510 530 20 3.92 258 2,788,900 1,468,266,000 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 29 481,700 24,085,000 1 49 ARTO Bank Jago Tbk. 2,920 2,930 10 0.34 51 114,300 334,023,000 2 50 ASBI Asuransi Bintang Tbk. 314 328 14 4.46 5 500 162,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 900 -10 -1.10 12 11,100 9,990,000 1 52 ASGR Astra Graphia Tbk. 740 795 55 7.43 571 4,637,200 3,604,457,500 1 53 ASII Astra International Tbk. 5,550 5,650 100 1.80 14,432 89,572,000 502,943,782,500 1 54 ASJT Asuransi Jasa Tania Tbk. 120 121 1 0.83 25 62,100 7,205,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,090 0 0.00 21 12,100 13,220,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 94 94 0 0.00 172 3,873,800 360,439,000 2 57 ASRI Alam Sutera Realty Tbk. 232 234 2 0.86 4,595 87,383,400 20,404,959,600 1 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 0 0.00 4 2,100 3,570,000 2 59 ASSA Adi Sarana Armada Tbk. 540 545 5 0.93 891 10,851,000 5,853,375,000 1 60 ATIC Anabatic Technologies Tbk. 610 590 -20 -3.28 3 300 176,000 1 61 AUTO Astra Otoparts Tbk. 1,145 1,155 10 0.87 651 2,071,600 2,371,387,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 13 140,900 7,045,000 2 63 BABP Bank MNC Internasional Tbk. 50 51 1 2.00 864 38,889,800 1,982,472,900 2 64 BACA Bank Capital Indonesia Tbk. 398 396 -2 -0.50 8 3,100 1,229,600 2 65 BAJA Saranacentral Bajatama Tbk. 125 126 1 0.80 588 8,617,300 1,098,438,900 2 66 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 0 0.00 4 900 900,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 3,100 155,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 68 526,800 26,340,000 2 69 BATA Sepatu Bata Tbk. 615 615 0 0.00 16 11,300 6,937,000 1 70 BAYU Bayu Buana Tbk 1,100 1,100 0 0.00 1 200 220,000 2 71 BBCA Bank Central Asia Tbk. 32,050 32,400 350 1.09 12,565 12,867,800 412,757,817,500 1 72 BBHI Bank Harda Internasional Tbk. 240 236 -4 -1.67 149 864,600 203,918,200 2 73 BBKP Bank Bukopin Tbk. 278 284 6 2.16 4,213 161,194,800 45,629,503,600 1 74 BBLD Buana Finance Tbk. 364 364 0 0.00 4 700 254,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 0 0.00 4 900 1,404,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,050 6,300 250 4.13 14,488 66,773,100 414,710,022,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,290 -30 -0.69 22,727 136,526,100 584,619,302,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 760 0 0.00 14 74,100 55,975,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 115 2 1.77 54 123,800 14,042,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,750 25 1.45 4,410 40,112,100 69,668,391,000 1 82 BBYB Bank Neo Commerce Tbk. 308 312 4 1.30 15 28,400 8,799,400 1 83 BCAP MNC Kapital Indonesia Tbk. 130 130 0 0.00 81 159,400 20,527,400 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 55 66 11 20.00 1,904 48,038,500 3,122,604,700 2 86 BDMN Bank Danamon Indonesia Tbk. 3,030 3,130 100 3.30 2,595 10,569,500 32,751,759,000 1 87 BEEF Estika Tata Tiara Tbk. 153 154 1 0.65 589 7,827,400 1,202,989,100 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 182 9,850,600 492,530,000 2 89 BELL Trisula Textile Industries Tbk. 160 156 -4 -2.50 320 4,143,800 660,350,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 202 210 8 3.96 59 198,000 40,107,100 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 193 193 0 0.00 5,166 161,484,600 31,407,706,900 1 92 BFIN BFI Finance Indonesia Tbk. 412 400 -12 -2.91 4,853 97,364,300 39,117,969,600 1 93 BGTG Bank Ganesha Tbk. 68 70 2 2.94 579 21,328,500 1,478,780,100 2 94 BHAT Bhakti Multi Artha Tbk. 675 680 5 0.74 2,935 128,880,800 86,651,953,000 2 95 BHIT MNC Investama Tbk. 73 75 2 2.74 2,819 124,241,400 9,179,839,800 1 96 BIKA Binakarya Jaya Abadi Tbk. 154 174 20 12.99 47 40,000 7,157,500 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 6,300 315,000 2 98 BINA Bank Ina Perdana Tbk. 690 690 0 0.00 32 743,600 513,088,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 14,888 1,282,411,500 68,129,517,300 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 0 0.00 79 2,844,700 146,467,700 2 101 BIRD Blue Bird Tbk. 1,205 1,215 10 0.83 403 1,315,800 1,596,726,500 1 102 BISI BISI International Tbk. 1,015 1,020 5 0.49 189 445,900 446,810,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,380 1,420 40 2.90 5,087 35,108,400 50,056,594,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 645 670 25 3.88 7,118 54,909,800 36,898,984,500 1 105 BKDP Bukit Darmo Property Tbk 51 54 3 5.88 31 90,000 4,907,800 2 106 BKSL Sentul City Tbk. 60 56 -4 -6.67 11,397 1,003,187,300 58,597,072,400 1 107 BKSW Bank QNB Indonesia Tbk. 112 112 0 0.00 21 147,800 16,596,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 22 212,900 10,645,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 1 100 312,000 2 110 BLUE Berkah Prima Perkasa Tbk. 700 700 0 0.00 92 148,300 104,588,000 2 111 BMAS Bank Maspion Indonesia Tbk. 292 288 -4 -1.37 27 80,800 24,114,800 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,725 200 3.07 10,873 66,137,700 439,687,705,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 73 71 -2 -2.74 90 1,212,000 86,680,000 1 114 BMTR Global Mediacom Tbk. 274 292 18 6.57 9,780 307,550,900 88,086,314,000 1 115 BNBA Bank Bumi Arta Tbk. 384 384 0 0.00 62 799,300 297,481,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 69 1,318,400 65,920,000 2 117 BNGA Bank CIMB Niaga Tbk. 860 875 15 1.74 507 3,676,800 3,214,013,500 1 118 BNII Bank Maybank Indonesia Tbk. 238 238 0 0.00 316 3,424,300 812,414,600 1 119 BNLI Bank Permata Tbk. 2,250 2,270 20 0.89 290 626,200 1,422,459,000 1 120 BOGA Bintang Oto Global Tbk. 1,325 1,330 5 0.38 2,938 92,957,500 123,435,624,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 150 150 0 0.00 48 45,700 6,854,500 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 129 141 12 9.30 2,602 35,311,500 4,782,551,700 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 84 81 -3 -3.57 57 227,900 18,159,200 1 127 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 5 700 3,325,000 1 128 BRIS Bank BRIsyariah Tbk. 1,375 1,375 0 0.00 9,737 59,162,600 81,370,959,500 1 129 BRMS Bumi Resources Minerals Tbk. 65 64 -1 -1.54 1,945 177,415,100 11,575,558,000 2 130 BRNA Berlina Tbk. 1,100 1,100 0 0.00 1 600 660,000 2 131 BRPT Barito Pacific Tbk. 1,080 1,135 55 5.09 9,077 120,027,800 133,941,134,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,045 1,055 10 0.96 4,994 81,190,700 85,308,964,500 1 133 BSIM Bank Sinarmas Tbk. 488 488 0 0.00 26 93,200 44,128,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,480 1,580 100 6.76 99 134,500 206,628,000 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 8 65,400 3,270,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 222 220 -2 -0.90 154 539,100 121,027,600 2 139 BTPN Bank BTPN Tbk. 2,680 2,670 -10 -0.37 114 145,700 389,582,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,340 4,270 -70 -1.61 4,326 6,842,900 29,338,342,000 1 141 BUDI Budi Starch & Sweetener Tbk. 99 101 2 2.02 57 1,128,900 113,544,200 1 142 BUKK Bukaka Teknik Utama Tbk. 765 800 35 4.58 52 106,500 85,317,500 2 143 BULL Buana Lintas Lautan Tbk. 320 322 2 0.62 2,660 204,055,600 65,400,872,800 1 144 BUMI Bumi Resources Tbk. 72 76 4 5.56 19,227 2,186,405,900 167,026,141,100 2 145 BUVA Bukit Uluwatu Villa Tbk. 60 60 0 0.00 22 137,700 8,148,200 2 146 BVIC Bank Victoria International Tbk. 106 106 0 0.00 144 1,306,000 137,424,500 1 147 BWPT Eagle High Plantations Tbk. 105 104 -1 -0.95 1,179 47,440,900 4,955,035,600 1 148 BYAN Bayan Resources Tbk. 14,500 14,400 -100 -0.69 1 200 2,880,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 54 56 2 3.70 959 19,714,900 1,128,064,900 2 150 CAMP Campina Ice Cream Industry Tbk. 262 262 0 0.00 230 1,111,400 292,367,400 1 151 CANI Capitol Nusantara Indonesia Tbk. 109 109 0 0.00 4 10,100 1,101,000 2 152 CARE Metro Healthcare Indonesia Tbk. 402 404 2 0.50 2,294 205,374,400 81,818,324,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 1,047 124,521,500 6,239,690,600 1 154 CASA Capital Financial Indonesia Tbk. 396 390 -6 -1.52 43 1,432,300 562,309,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 490 492 2 0.41 99 1,703,600 844,695,600 3 156 CASS Cardig Aero Services Tbk. 214 214 0 0.00 173 4,022,800 854,527,600 2 157 CBMF Cahaya Bintang Medan Tbk. 595 555 -40 -6.72 24 42,600 23,702,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 240 240 0 0.00 53 381,000 90,853,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,800 45 2.56 134 340,800 611,387,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 140 5 3.70 770 17,802,400 2,472,264,700 2 161 CFIN Clipan Finance Indonesia Tbk. 208 206 -2 -0.96 225 3,785,400 774,536,200 1 162 CINT Chitose Internasional Tbk. 230 244 14 6.09 3 500 120,600 2 163 CITA Cita Mineral Investindo Tbk. 2,260 2,300 40 1.77 11 6,400 14,642,000 2 164 CITY Natura City Developments Tbk. 96 95 -1 -1.04 9 4,900 465,500 1 165 CLAY Citra Putra Realty Tbk. 1,525 1,450 -75 -4.92 25 7,200 10,511,000 2 166 CLEO Sariguna Primatirta Tbk. 500 505 5 1.00 873 5,491,700 2,772,609,500 1 167 CLPI Colorpak Indonesia Tbk. 735 750 15 2.04 71 261,900 193,384,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,175 1,270 95 8.09 749 4,232,500 5,159,338,000 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. 218 234 16 7.34 4 400 97,600 2 173 COCO Wahana Interfood Nusantara Tbk. 920 925 5 0.54 28 13,000 11,927,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,425 6,625 200 3.11 2,730 4,883,800 32,068,270,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 19 69,200 3,460,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1,161 4,991,300 249,565,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 386 370 -16 -4.15 10 143,200 53,068,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 53 2 3.92 737 8,795,300 456,457,900 2 180 CSMI Cipta Selera Murni Tbk. 500 500 0 0.00 32 25,100 12,454,000 2 181 CSRA Cisadane Sawit Raya Tbk. 360 356 -4 -1.11 224 991,300 354,533,200 2 182 CTBN Citra Tubindo Tbk. 3,380 3,440 60 1.78 2 200 682,000 1 183 CTRA Ciputra Development Tbk. 935 975 40 4.28 5,371 63,465,900 60,854,776,500 1 184 CTTH Citatah Tbk. 53 53 0 0.00 28 344,600 18,262,600 2 185 DADA Diamond Citra Propertindo Tbk. 70 67 -3 -4.29 1,272 27,366,700 1,823,888,300 2 186 DART Duta Anggada Realty Tbk. 238 240 2 0.84 10 2,700 648,000 1 187 DAYA Duta Intidaya Tbk. 398 488 90 22.61 19 36,900 16,572,400 2 188 DEAL Dewata Freightinternational Tbk. 163 157 -6 -3.68 5,123 56,820,000 9,146,166,400 2 189 DEFI Danasupra Erapacific Tbk. 1,670 1,675 5 0.30 25 16,000 26,761,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 232 11,822,000 591,100,000 1 191 DFAM Dafam Property Indonesia Tbk. 242 238 -4 -1.65 77 134,900 32,008,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 16 62,300 3,115,000 1 193 DIGI Arkadia Digital Media Tbk. 384 384 0 0.00 2 5,100 1,958,400 2 194 DILD Intiland Development Tbk. 210 226 16 7.62 4,145 102,862,300 22,721,140,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,160 160 8.00 75 156,200 322,032,500 2 196 DKFT Central Omega Resources Tbk. 198 197 -1 -0.51 1,488 18,942,900 3,724,036,100 2 197 DLTA Delta Djakarta Tbk. 4,300 4,320 20 0.47 50 109,600 472,726,000 1 198 DMAS Puradelta Lestari Tbk. 266 272 6 2.26 13,734 287,976,100 79,151,959,200 1 199 DMMX Digital Mediatama Maxima Tbk. 196 204 8 4.08 894 11,265,100 2,263,721,300 2 200 DMND Diamond Food Indonesia Tbk. 895 900 5 0.56 43 15,700 14,024,500 1 201 DNAR Bank Oke Indonesia Tbk. 186 187 1 0.54 20 160,500 29,857,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,310 10 0.30 8 29,100 96,069,000 2 203 DOID Delta Dunia Makmur Tbk. 300 342 42 14.00 28,795 770,861,300 258,085,431,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 252 254 2 0.79 11 7,500 1,905,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 88 798,900 43,646,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 62 1,236,100 78,472,400 1 207 DSNG Dharma Satya Nusantara Tbk. 530 555 25 4.72 3,664 40,331,100 22,645,175,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,300 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 312 334 22 7.05 5,898 68,581,100 22,456,305,800 1 210 DUTI Duta Pertiwi Tbk 3,750 3,910 160 4.27 23 6,600 25,754,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 0 0.00 51 23,400 59,776,000 1 212 DWGL Dwi Guna Laksana Tbk. 214 200 -14 -6.54 15 32,800 6,647,800 2 213 DYAN Dyandra Media International Tbk. 51 59 8 15.69 2,602 66,885,600 3,888,951,900 1 214 EAST Eastparc Hotel Tbk. 61 63 2 3.28 154 1,272,200 78,930,400 2 215 ECII Electronic City Indonesia Tbk. 630 690 60 9.52 24 33,800 21,534,500 2 216 EKAD Ekadharma International Tbk. 1,290 1,295 5 0.39 182 268,900 347,569,000 1 217 ELSA Elnusa Tbk. 296 306 10 3.38 8,229 186,006,500 56,836,003,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 197 198 1 0.51 4 20,200 3,998,700 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,600 8,575 -25 -0.29 10 13,600 116,907,500 1 221 ENRG Energi Mega Persada Tbk. 87 86 -1 -1.15 4,850 218,283,400 18,814,951,700 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 374 9,489,500 474,475,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 53 52 -1 -1.89 1,384 29,220,000 1,584,769,700 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 172 160 -12 -6.98 90 712,700 114,032,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,920 1,970 50 2.60 19 63,700 122,442,500 2 226 ERAA Erajaya Swasembada Tbk. 1,805 1,805 0 0.00 2,139 7,981,000 14,395,797,500 1 227 ERTX Eratex Djaja Tbk. 130 135 5 3.85 5 1,300 178,900 2 228 ESIP Sinergi Inti Plastindo Tbk. 84 85 1 1.19 335 4,411,700 367,524,800 2 229 ESSA Surya Esa Perkasa Tbk. 172 175 3 1.74 638 18,164,700 3,172,404,800 1 230 ESTA Esta Multi Usaha Tbk. 96 97 1 1.04 11 79,100 7,630,400 2 231 ESTI Ever Shine Tex Tbk. 55 55 0 0.00 24 141,900 7,805,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,490 2,540 50 2.01 7,393 41,247,500 104,453,116,000 1 234 FAST Fast Food Indonesia Tbk. 990 1,000 10 1.01 43 31,000 30,912,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 1 100 700,000 1 236 FILM MD Pictures Tbk. 214 230 16 7.48 1,699 17,759,600 3,965,035,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 362 374 12 3.31 3,361 28,768,800 10,905,416,000 2 239 FISH FKS Multi Agro Tbk. 2,980 2,980 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 59 58 -1 -1.69 12 69,400 4,229,800 2 241 FMII Fortune Mate Indonesia Tbk 462 462 0 0.00 1 100 46,200 2 242 FOOD Sentra Food Indonesia Tbk. 106 105 -1 -0.94 97 468,700 49,411,400 2 243 FORU Fortune Indonesia Tbk 100 93 -7 -7.00 4 1,400 131,500 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 17,800 890,000 1 245 FPNI Lotte Chemical Titan Tbk. 125 126 1 0.80 294 3,328,600 419,294,300 2 246 FREN Smartfren Telecom Tbk. 73 70 -3 -4.11 16,106 2,126,593,500 152,014,691,600 1 247 FUJI Fuji Finance Indonesia Tbk. 119 118 -1 -0.84 12 81,300 9,334,400 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 20 270,200 13,510,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 88 95 7 7.95 1,018 28,098,500 2,594,410,500 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 298 298 0 0.00 5 20,700 6,168,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,725 44,400 675 1.54 3,094 1,917,700 84,945,120,000 1 254 GGRP Gunung Raja Paksi Tbk. 470 470 0 0.00 38 64,200 30,254,800 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,625 1,625 0 0.00 4 1,200 1,950,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 384 382 -2 -0.52 6,380 70,793,900 27,148,567,600 1 257 GJTL Gajah Tunggal Tbk. 535 540 5 0.93 558 5,089,500 2,745,881,500 1 258 GLOB Global Teleshop Tbk. 114 110 -4 -3.51 11 7,100 789,300 2 259 GLVA Galva Technologies Tbk. 348 388 40 11.49 90 196,000 70,672,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 99 1 1.02 2,614 66,700,000 6,592,954,500 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. 204 204 0 0.00 8 2,000 405,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,240 -5 -0.40 362 862,800 1,088,869,500 1 265 GPRA Perdana Gapuraprima Tbk. 53 53 0 0.00 204 2,697,500 146,784,500 1 266 GSMF Equity Development Investment Tbk. 81 80 -1 -1.23 1 100 8,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 111 113 2 1.80 46 249,900 28,224,500 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 25 1,069,200 53,460,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 600 30,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 316 318 2 0.63 13 7,500 2,322,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,490 3,680 190 5.44 296 1,726,300 6,325,483,000 1 275 HELI Jaya Trishindo Tbk. 204 216 12 5.88 9 37,100 7,430,800 2 276 HERO Hero Supermarket Tbk. 850 870 20 2.35 25 143,800 122,343,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,260 10 0.31 234 226,000 736,465,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 498 464 -34 -6.83 3 2,400 1,187,600 1 279 HKMU HK Metals Utama Tbk. 82 83 1 1.22 933 24,923,400 2,042,759,800 1 280 HMSP H.M. Sampoerna Tbk. 1,555 1,585 30 1.93 13,164 145,329,000 230,307,479,000 1 281 HOKI Buyung Poetra Sembada Tbk. 915 930 15 1.64 1,669 28,331,500 26,198,161,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,020 1,025 5 0.49 35 1,326,700 1,344,536,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 5 2,700 135,000 1 285 HRME Menteng Heritage Realty Tbk. 69 67 -2 -2.90 5,490 93,704,200 6,434,928,900 2 286 HRTA Hartadinata Abadi Tbk. 210 224 14 6.67 1,803 21,523,200 4,730,150,400 1 287 HRUM Harum Energy Tbk. 2,240 2,290 50 2.23 977 2,991,600 6,825,921,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 5 15,400 770,000 2 289 IBFN Intan Baruprana Finance Tbk. 296 280 -16 -5.41 8 3,600 1,015,000 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. 10,000 10,125 125 1.25 7,091 13,527,800 135,716,110,000 1 292 ICON Island Concepts Indonesia Tbk. 53 54 1 1.89 32 153,400 8,238,400 2 293 IDPR Indonesia Pondasi Raya Tbk. 171 160 -11 -6.43 56 1,026,400 167,995,300 1 294 IFII Indonesia Fibreboard Industry Tbk. 133 140 7 5.26 525 2,790,200 388,210,200 1 295 IFSH Ifishdeco Tbk. 364 380 16 4.40 6 56,500 20,342,000 2 296 IGAR Champion Pacific Indonesia Tbk. 346 354 8 2.31 19 38,200 13,380,600 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 69 2,932,400 146,620,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 180 179 -1 -0.56 975 8,606,500 1,565,600,600 2 300 IKBI Sumi Indo Kabel Tbk. 230 224 -6 -2.61 10 17,800 4,082,000 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,175 1,180 5 0.43 31,990 290,501,100 355,704,238,500 1 302 IMJS Indomobil Multi Jasa Tbk. 360 360 0 0.00 8,159 137,155,100 49,744,789,400 1 303 IMPC Impack Pratama Industri Tbk. 1,385 1,385 0 0.00 88 750,300 1,041,705,000 2 304 INAF Indofarma Tbk. 3,240 3,230 -10 -0.31 676 1,106,100 3,592,483,000 1 305 INAI Indal Aluminium Industry Tbk. 334 338 4 1.20 26 34,500 11,625,800 2 306 INCF Indo Komoditi Korpora Tbk. 69 70 1 1.45 61 1,126,700 78,942,100 2 307 INCI Intanwijaya Internasional Tbk 830 825 -5 -0.60 123 523,800 416,961,000 1 308 INCO Vale Indonesia Tbk. 4,600 4,630 30 0.65 2,560 5,239,100 24,228,233,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,150 7,225 75 1.05 2,855 6,716,000 48,275,680,000 1 310 INDO Royalindo Investa Wijaya Tbk. 115 114 -1 -0.87 30 96,600 11,083,400 2 311 INDR Indo-Rama Synthetics Tbk. 3,000 3,070 70 2.33 36 39,800 121,891,000 1 312 INDS Indospring Tbk. 1,955 1,960 5 0.26 15 54,600 105,830,500 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 78 617,600 31,189,900 2 314 INDY Indika Energy Tbk. 1,465 1,485 20 1.37 4,765 32,396,700 48,634,139,000 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,000 9,300 300 3.33 7,694 18,049,300 166,442,430,000 1 316 INOV Inocycle Technology Group Tbk. 156 162 6 3.85 22 32,800 5,259,300 2 317 INPC Bank Artha Graha Internasional Tbk. 67 66 -1 -1.49 76 3,672,900 242,259,000 1 318 INPP Indonesian Paradise Property Tbk. 690 650 -40 -5.80 1 100 65,000 2 319 INPS Indah Prakasa Sentosa Tbk. 1,370 1,400 30 2.19 96 86,100 120,527,500 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 208 197 -11 -5.29 50 64,000 12,956,700 2 322 INTD Inter Delta Tbk 118 118 0 0.00 8 2,300 272,500 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,900 200 1.36 2,986 1,938,800 28,482,742,500 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 436 434 -2 -0.46 441 2,698,300 1,173,294,000 2 325 IPCM Jasa Armada Indonesia Tbk. 292 294 2 0.68 157 147,000 42,519,600 2 326 IPOL Indopoly Swakarsa Industry Tbk. 88 90 2 2.27 117 1,111,600 99,609,800 1 327 IPTV MNC Vision Networks Tbk. 304 304 0 0.00 651 12,259,000 3,737,932,000 1 328 IRRA Itama Ranoraya Tbk. 825 835 10 1.21 3,201 12,718,200 10,573,488,000 2 329 ISAT Indosat Tbk. 2,300 2,330 30 1.30 1,029 3,246,300 7,581,226,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 154 160 6 3.90 881 14,854,100 2,338,921,100 1 331 ITIC Indonesian Tobacco Tbk. 915 970 55 6.01 2,234 5,852,100 5,648,346,000 2 332 ITMA Sumber Energi Andalan Tbk. 515 525 10 1.94 161 7,540,500 3,765,088,500 2 333 ITMG Indo Tambangraya Megah Tbk. 11,200 11,500 300 2.68 5,611 5,903,800 68,173,635,000 1 334 JAST Jasnita Telekomindo Tbk. 105 120 15 14.29 12,489 264,909,300 31,128,507,900 2 335 JAWA Jaya Agra Wattie Tbk. 98 96 -2 -2.04 33 157,100 15,337,200 1 336 JAYA Armada Berjaya Trans Tbk. 107 107 0 0.00 168 976,600 104,239,400 2 337 JECC Jembo Cable Company Tbk. 6,000 6,000 0 0.00 1 200 1,200,000 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 428 428 0 0.00 8 21,400 9,120,400 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 60,200 20,468,000 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. 139 138 -1 -0.72 83 179,400 24,055,600 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,345 5 0.37 1,888 8,624,000 11,601,095,000 1 344 JRPT Jaya Real Property Tbk. 498 500 2 0.40 419 1,986,700 986,477,400 1 345 JSKY Sky Energy Indonesia Tbk. 268 268 0 0.00 13,515 240,890,100 66,211,317,600 1 346 JSMR Jasa Marga (Persero) Tbk. 4,320 4,380 60 1.39 4,266 18,306,500 79,870,970,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 900 885 -15 -1.67 15 12,600 10,597,500 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 925 920 -5 -0.54 137 1,967,600 1,810,798,500 2 349 KAEF Kimia Farma Tbk. 3,270 3,270 0 0.00 1,140 2,321,900 7,589,960,000 1 350 KARW ICTSI Jasa Prima Tbk. 72 72 0 0.00 33 397,500 28,440,400 2 351 KAYU Darmi Bersaudara Tbk. 61 75 14 22.95 1,913 37,568,500 2,739,981,500 2 352 KBAG Karya Bersama Anugerah Tbk. 54 51 -3 -5.56 26,548 1,900,219,800 97,444,958,400 2 353 KBLI KMI Wire & Cable Tbk. 364 362 -2 -0.55 353 3,055,300 1,107,567,200 1 354 KBLM Kabelindo Murni Tbk. 218 218 0 0.00 179 1,380,200 297,678,000 2 355 KBLV First Media Tbk. 430 440 10 2.33 3 2,000 877,200 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 870 860 -10 -1.15 7 7,000 6,032,000 2 358 KEEN Kencana Energi Lestari Tbk. 304 314 10 3.29 195 2,485,000 767,242,200 1 359 KEJU Mulia Boga Raya Tbk. 1,280 1,280 0 0.00 291 665,800 846,206,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 51 53 2 3.92 118 784,600 40,442,100 2 361 KICI Kedaung Indah Can Tbk 181 181 0 0.00 0 0 0 1 362 KIJA Kawasan Industri Jababeka Tbk. 210 206 -4 -1.90 1,804 26,893,800 5,488,594,700 1 363 KINO Kino Indonesia Tbk. 2,930 2,920 -10 -0.34 84 68,300 199,505,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 163 160 -3 -1.84 6 14,600 2,335,900 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 1 100 131,500 2 366 KKGI Resource Alam Indonesia Tbk. 218 220 2 0.92 100 1,002,100 217,406,400 1 367 KLBF Kalbe Farma Tbk. 1,470 1,490 20 1.36 6,407 31,101,300 46,061,940,500 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 400 400 0 0.00 47 83,900 33,113,200 2 369 KMTR Kirana Megatara Tbk. 330 350 20 6.06 41 223,300 77,702,800 2 370 KOBX Kobexindo Tractors Tbk. 109 109 0 0.00 352 3,278,700 368,145,100 1 371 KOIN Kokoh Inti Arebama Tbk 100 99 -1 -1.00 28 302,400 30,237,000 2 372 KONI Perdana Bangun Pusaka Tbk 400 374 -26 -6.50 2 200 77,400 2 373 KOPI Mitra Energi Persada Tbk. 448 446 -2 -0.45 2 200 89,200 2 374 KOTA DMS Propertindo Tbk. 196 206 10 5.10 102 152,900 31,585,600 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 99 1,858,800 94,175,200 1 376 KPAS Cottonindo Ariesta Tbk. 65 66 1 1.54 967 18,123,300 1,246,381,900 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 65 5,556,100 583,110,000 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 432 436 4 0.93 3,098 50,117,500 21,895,932,800 1 380 KREN Kresna Graha Investama Tbk. 93 94 1 1.08 489 14,975,400 1,391,831,300 1 381 LAND Trimitra Propertindo Tbk. 212 210 -2 -0.94 35 102,400 21,135,400 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. 352 354 2 0.57 8 26,200 9,261,200 2 385 LEAD Logindo Samudramakmur Tbk. 50 52 2 4.00 2,293 130,929,600 6,906,087,100 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,960 50 1.02 2 300 1,478,000 1 387 LINK Link Net Tbk. 2,610 2,570 -40 -1.53 3,065 10,613,100 27,555,962,000 1 388 LION Lion Metal Works Tbk. 290 290 0 0.00 6 4,200 1,221,200 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 43 183,600 9,180,000 2 390 LMPI Langgeng Makmur Industri Tbk. 83 82 -1 -1.20 10 28,800 2,385,100 2 391 LMSH Lionmesh Prima Tbk. 326 326 0 0.00 0 0 0 2 392 LPCK Lippo Cikarang Tbk 1,350 1,355 5 0.37 949 2,455,800 3,356,435,000 1 393 LPGI Lippo General Insurance Tbk. 3,350 3,400 50 1.49 6 4,500 14,873,000 1 394 LPIN Multi Prima Sejahtera Tbk 244 228 -16 -6.56 11 10,100 2,316,000 2 395 LPKR Lippo Karawaci Tbk. 169 166 -3 -1.78 2,269 78,141,200 13,114,667,500 1 396 LPLI Star Pacific Tbk 83 83 0 0.00 1 100 8,300 2 397 LPPF Matahari Department Store Tbk. 1,275 1,295 20 1.57 3,491 21,624,200 27,959,406,500 1 398 LPPS Lenox Pasifik Investama Tbk. 82 81 -1 -1.22 6 4,700 389,900 2 399 LRNA Eka Sari Lorena Transport Tbk. 157 157 0 0.00 23 535,300 84,031,400 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,095 0 0.00 1,714 18,325,100 20,187,528,500 1 401 LTLS Lautan Luas Tbk. 460 462 2 0.43 38 225,000 103,920,000 1 402 LUCK Sentral Mitra Informatika Tbk. 164 171 7 4.27 1,039 11,241,400 1,908,376,800 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 15 11,400 570,000 2 405 MAIN Malindo Feedmill Tbk. 665 665 0 0.00 1,202 8,248,200 5,504,136,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 37 568,500 28,425,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,520 2,610 90 3.57 707 2,848,500 7,412,185,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,360 10 0.74 23 13,200 17,831,500 2 410 MAPI Mitra Adiperkasa Tbk. 850 870 20 2.35 5,933 57,707,200 51,156,027,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2,152 91,403,300 4,730,909,700 2 412 MARK Mark Dynamics Indonesia Tbk. 815 845 30 3.68 1,068 5,590,800 4,651,309,000 1 413 MASA Multistrada Arah Sarana Tbk. 575 585 10 1.74 6 1,700 970,000 1 414 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 0 0.00 1 200 1,585,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,530 2,640 110 4.35 368 413,400 1,076,736,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 406 412 6 1.48 239 1,285,400 525,330,600 1 417 MBTO Martina Berto Tbk. 90 89 -1 -1.11 9 22,300 1,986,100 1 418 MCAS M Cash Integrasi Tbk. 2,500 2,590 90 3.60 214 746,700 1,924,327,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 2 1.63 324 9,503,800 1,177,217,400 1 420 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1,262 25,178,800 1,314,115,800 1 421 MDKA Merdeka Copper Gold Tbk. 1,815 1,890 75 4.13 10,150 123,129,000 228,466,861,000 2 422 MDKI Emdeki Utama Tbk. 161 169 8 4.97 263 3,028,000 502,499,300 2 423 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 424 MDRN Modern Internasional Tbk. 50 50 0 0.00 3 2,300 115,000 1 425 MEDC Medco Energi Internasional Tbk. 474 515 41 8.65 18,929 444,178,000 223,438,901,500 1 426 MEGA Bank Mega Tbk. 7,150 7,050 -100 -1.40 2 1,500 10,750,000 1 427 MERK Merck Tbk. 3,280 3,240 -40 -1.22 52 52,700 171,988,000 2 428 META Nusantara Infrastructure Tbk. 143 145 2 1.40 432 7,294,200 1,060,848,500 1 429 MFIN Mandala Multifinance Tbk. 1,110 1,105 -5 -0.45 4 26,100 28,841,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 580 580 0 0.00 26 48,600 28,142,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 775 775 0 0.00 360 2,373,900 1,856,838,500 1 433 MICE Multi Indocitra Tbk. 290 290 0 0.00 20 77,900 22,624,600 2 434 MIDI Midi Utama Indonesia Tbk. 1,600 1,600 0 0.00 0 0 0 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,590 100 4.02 3,211 30,800,900 79,170,613,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 5 32,100 1,605,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 13 49,200 2,460,000 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 1 100 5,000 2 440 MKPI Metropolitan Kentjana Tbk. 24,300 25,000 700 2.88 1 100 2,500,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,100 9,525 425 4.67 340 253,800 2,401,825,000 1 442 MLIA Mulia Industrindo Tbk 505 505 0 0.00 271 6,778,000 3,433,609,500 2 443 MLPL Multipolar Tbk. 70 72 2 2.86 647 22,651,500 1,628,829,500 1 444 MLPT Multipolar Technology Tbk. 695 700 5 0.72 101 283,200 197,548,500 1 445 MMLP Mega Manunggal Property Tbk. 292 290 -2 -0.68 263 4,116,900 1,194,233,800 2 446 MNCN Media Nusantara Citra Tbk. 1,045 1,060 15 1.44 9,404 263,620,500 282,559,946,000 1 447 MOLI Madusari Murni Indah Tbk. 850 900 50 5.88 11 32,500 28,302,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 496 496 0 0.00 2,078 24,624,000 12,219,033,400 1 449 MPOW Megapower Makmur Tbk. 63 65 2 3.17 33 405,800 25,412,300 2 450 MPPA Matahari Putra Prima Tbk. 108 104 -4 -3.70 715 11,409,500 1,208,521,500 1 451 MPRO Maha Properti Indonesia Tbk. 1,360 1,430 70 5.15 6 1,700 2,248,000 2 452 MRAT Mustika Ratu Tbk. 149 148 -1 -0.67 42 52,600 7,649,700 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 300 302 2 0.67 150 784,000 236,411,600 2 455 MSKY MNC Sky Vision Tbk. 685 685 0 0.00 7 12,500 8,557,500 1 456 MTDL Metrodata Electronics Tbk. 1,585 1,595 10 0.63 530 1,648,000 2,630,620,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 4 3,000 150,000 2 458 MTLA Metropolitan Land Tbk. 450 446 -4 -0.89 4 227,600 101,510,800 1 459 MTPS Meta Epsi Tbk. 262 294 32 12.21 84 715,700 212,516,000 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 2 500 100,400 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 62 2 3.33 28 214,200 12,630,000 2 463 MYOH Samindo Resources Tbk. 1,185 1,190 5 0.42 36 36,500 43,091,000 1 464 MYOR Mayora Indah Tbk. 2,470 2,470 0 0.00 1,516 3,796,400 9,330,907,000 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 54 -1 -1.82 3 5,500 297,000 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 610 680 70 11.48 4,786 222,201,700 140,639,480,500 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 0 0.00 7 4,600 635,300 2 471 NFCX NFC Indonesia Tbk. 1,720 1,605 -115 -6.69 11 525,300 906,090,500 2 472 NICK Charnic Capital Tbk. 308 310 2 0.65 1 100 31,000 2 473 NIKL Pelat Timah Nusantara Tbk. 1,020 1,025 5 0.49 1,229 5,168,800 5,297,255,500 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 147 149 2 1.36 2 10,500 1,564,500 2 476 NISP Bank OCBC NISP Tbk. 760 775 15 1.97 79 229,200 177,321,000 1 477 NOBU Bank Nationalnobu Tbk. 805 820 15 1.86 10 28,000 22,738,500 1 478 NRCA Nusa Raya Cipta Tbk. 376 398 22 5.85 723 7,018,100 2,794,132,400 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 166 170 4 2.41 55 166,900 26,548,800 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. 110 111 1 0.91 300 3,167,300 349,266,300 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 160 158 -2 -1.25 58 290,500 46,003,700 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 487 PALM Provident Agro Tbk. 306 304 -2 -0.65 272 644,500 195,842,000 2 488 PAMG Bima Sakti Pertiwi Tbk. 111 113 2 1.80 1,109 14,557,600 1,658,240,200 1 489 PANI Pratama Abadi Nusa Industri Tbk. 110 111 1 0.91 6 542,500 60,234,000 2 490 PANR Panorama Sentrawisata Tbk. 171 160 -11 -6.43 239 2,118,300 340,970,900 1 491 PANS Panin Sekuritas Tbk. 975 995 20 2.05 119 174,800 174,736,500 1 492 PBID Panca Budi Idaman Tbk. 1,180 1,190 10 0.85 137 315,500 375,575,000 1 493 PBRX Pan Brothers Tbk. 228 224 -4 -1.75 548 10,220,300 2,305,103,800 1 494 PBSA Paramita Bangun Sarana Tbk. 690 670 -20 -2.90 12 3,400 2,240,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 400 450 50 12.50 23 27,700 11,894,800 2 496 PDES Destinasi Tirta Nusantara Tbk 328 366 38 11.59 15 10,300 3,506,000 2 497 PEGE Panca Global Kapital Tbk. 114 116 2 1.75 8 2,400 278,400 2 498 PEHA Phapros Tbk. 1,590 1,595 5 0.31 69 98,600 156,979,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 15 1.06 6,826 50,964,700 72,517,034,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 0 0.00 41 250,500 8,809,100 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 230 216 -14 -6.09 8 1,900 411,200 2 502 PGUN Pradiksi Gunatama Tbk. 226 220 -6 -2.65 26 49,400 10,956,800 1 503 PICO Pelangi Indah Canindo Tbk 147 144 -3 -2.04 95 348,900 50,672,900 2 504 PJAA Pembangunan Jaya Ancol Tbk. 620 620 0 0.00 113 320,200 194,661,500 1 505 PKPK Perdana Karya Perkasa Tbk 50 52 2 4.00 217 3,040,500 157,832,600 2 506 PLAN Planet Properindo Jaya Tbk. 133 138 5 3.76 1,357 19,466,400 2,709,611,100 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,470 2,490 20 0.81 1 1,000 2,490,000 1 509 PMJS Putra Mandiri Jembar Tbk. 115 113 -2 -1.74 20 114,100 12,812,400 2 510 PNBN Bank Pan Indonesia Tbk 990 1,010 20 2.02 393 5,827,700 5,820,620,000 1 511 PNBS Bank Panin Dubai Syariah Tbk. 72 71 -1 -1.39 3,771 68,287,100 4,866,040,000 1 512 PNGO Pinago Utama Tbk. 600 590 -10 -1.67 14 9,600 5,750,500 2 513 PNIN Paninvest Tbk. 790 790 0 0.00 1,809 2,181,900 1,741,198,500 1 514 PNLF Panin Financial Tbk. 222 228 6 2.70 668 19,893,000 4,486,928,000 1 515 PNSE Pudjiadi & Sons Tbk. 790 980 190 24.05 2 200 177,000 2 516 POLA Pool Advista Finance Tbk. 53 61 8 15.09 30 96,100 5,541,900 2 517 POLI Pollux Investasi Internasional Tbk. 990 985 -5 -0.51 30 10,700 10,360,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,700 4,680 -20 -0.43 33 7,400 34,504,000 1 519 POLU Golden Flower Tbk. 720 755 35 4.86 18 17,000 12,303,000 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 253 5,570,900 280,246,400 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 440 432 -8 -1.82 10 2,800 1,212,800 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 730 720 -10 -1.37 1,011 9,041,800 6,608,923,000 2 525 PPGL Prima Globalindo Logistik Tbk. 186 188 2 1.08 1,199 8,241,100 1,547,379,600 3 526 PPRE PP Presisi Tbk. 242 242 0 0.00 817 10,608,000 2,564,428,200 1 527 PPRO PP Properti Tbk. 102 98 -4 -3.92 18,757 974,778,900 95,373,921,400 1 528 PRAS Prima Alloy Steel Universal Tbk. 126 125 -1 -0.79 15 42,000 5,255,000 1 529 PRDA Prodia Widyahusada Tbk. 3,340 3,330 -10 -0.30 21 37,600 125,284,000 1 530 PRIM Royal Prima Tbk. 268 258 -10 -3.73 100 261,700 66,603,000 2 531 PSAB J Resources Asia Pasifik Tbk. 210 214 4 1.90 990 15,911,300 3,379,106,200 2 532 PSDN Prasidha Aneka Niaga Tbk 111 114 3 2.70 18 310,100 36,733,400 2 533 PSGO Palma Serasih Tbk. 103 100 -3 -2.91 30 103,500 10,711,400 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 3 11,000 550,000 2 535 PSSI Pelita Samudera Shipping Tbk. 170 169 -1 -0.59 63 647,100 109,147,700 1 536 PTBA Bukit Asam Tbk. 2,280 2,360 80 3.51 11,371 99,508,100 232,454,152,000 1 537 PTIS Indo Straits Tbk. 163 158 -5 -3.07 2 200 32,000 1 538 PTPP PP (Persero) Tbk. 1,280 1,320 40 3.12 3,766 36,372,100 47,307,706,000 1 539 PTPW Pratama Widya Tbk. 1,115 1,110 -5 -0.45 538 929,400 1,031,220,500 2 540 PTRO Petrosea Tbk. 1,925 1,935 10 0.52 390 861,000 1,669,067,500 1 541 PTSN Sat Nusapersada Tbk 234 236 2 0.85 1,779 16,622,200 3,991,772,200 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 236 232 -4 -1.69 11 2,400 542,400 1 544 PURA Putra Rajawali Kencana Tbk. 128 130 2 1.56 11,859 530,999,500 68,499,926,100 2 545 PURE Trinitan Metals and Minerals Tbk. 300 292 -8 -2.67 3,814 38,003,400 11,389,867,000 1 546 PURI Puri Global Sukses Tbk. 310 300 -10 -3.23 7 33,300 9,864,000 2 547 PWON Pakuwon Jati Tbk. 505 525 20 3.96 4,861 106,065,400 55,062,144,000 1 548 PYFA Pyridam Farma Tbk 885 890 5 0.56 155 244,100 216,939,500 2 549 PZZA Sarimelati Kencana Tbk. 750 760 10 1.33 293 1,037,000 790,365,500 1 550 RAJA Rukun Raharja Tbk. 185 200 15 8.11 5,408 98,775,300 19,722,721,000 1 551 RALS Ramayana Lestari Sentosa Tbk. 785 785 0 0.00 1,964 15,314,500 11,999,217,500 1 552 RANC Supra Boga Lestari Tbk. 414 422 8 1.93 249 1,582,500 664,628,600 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 53 1 1.92 613 4,475,400 240,819,300 1 554 RDTX Roda Vivatex Tbk 5,375 5,375 0 0.00 12 25,100 134,910,000 1 555 REAL Repower Asia Indonesia Tbk. 50 52 2 4.00 4,043 178,707,900 9,178,482,200 2 556 RELI Reliance Sekuritas Indonesia Tbk. 292 336 44 15.07 12 16,800 4,983,800 1 557 RICY Ricky Putra Globalindo Tbk 101 100 -1 -0.99 7 47,000 4,701,500 1 558 RIGS Rig Tenders Indonesia Tbk. 234 230 -4 -1.71 157 944,400 213,428,200 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 448 448 0 0.00 68 254,600 113,837,200 2 561 RMBA Bentoel Internasional Investama Tbk. 386 376 -10 -2.59 51 141,500 53,776,800 1 562 ROCK Rockfields Properti Indonesia Tbk. 930 935 5 0.54 10 3,000 2,690,500 2 563 RODA Pikko Land Development Tbk. 55 54 -1 -1.82 43 495,500 27,096,800 2 564 RONY Aesler Grup Internasional Tbk. 240 224 -16 -6.67 53 114,600 25,815,200 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,305 0 0.00 40 374,200 488,369,500 1 566 RUIS Radiant Utama Interinsco Tbk. 330 328 -2 -0.61 37 136,200 45,499,400 2 567 SAFE Steady Safe Tbk 191 186 -5 -2.62 118 219,100 42,030,900 2 568 SAME Sarana Meditama Metropolitan Tbk. 208 216 8 3.85 3,724 86,320,500 18,458,067,200 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 404 400 -4 -0.99 15 14,100 5,658,400 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 8 68,200 3,410,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 89 0 0.00 202 4,448,700 396,890,500 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,050 0 0.00 4 700 7,030,000 1 574 SCMA Surya Citra Media Tbk. 1,530 1,545 15 0.98 1,303 7,884,000 12,162,689,500 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 248 0 0.00 20 69,100 17,016,200 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 29 118,500 5,925,000 2 578 SDPC Millennium Pharmacon International Tbk. 105 111 6 5.71 31 259,700 27,578,100 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 765 5 0.66 5 2,700 2,056,500 1 580 SFAN Surya Fajar Capital Tbk. 1,125 1,125 0 0.00 155 873,500 989,425,500 2 581 SGER Sumber Global Energy Tbk. 510 540 30 5.88 737 3,004,500 1,585,669,000 2 582 SGRO Sampoerna Agro Tbk. 1,665 1,655 -10 -0.60 119 170,600 281,597,500 1 583 SHID Hotel Sahid Jaya International Tbk. 2,600 2,460 -140 -5.38 9 5,100 13,131,000 2 584 SHIP Sillo Maritime Perdana Tbk. 600 600 0 0.00 168 629,900 376,162,000 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 795 -5 -0.62 12,861 42,403,700 33,867,850,500 1 586 SILO Siloam International Hospitals Tbk. 5,000 5,000 0 0.00 200 142,700 719,760,000 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 354 356 2 0.56 684 6,957,600 2,484,481,000 1 589 SINI Singaraja Putra Tbk. 386 392 6 1.55 13 63,500 23,360,400 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,140 -75 -6.17 11 9,500 10,901,500 2 591 SKBM Sekar Bumi Tbk. 342 342 0 0.00 2 200 68,400 2 592 SKLT Sekar Laut Tbk. 1,600 1,490 -110 -6.88 1 100 149,000 2 593 SKRN Superkrane Mitra Utama Tbk. 580 580 0 0.00 1 100 58,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,890 4,910 20 0.41 31 69,200 339,341,000 2 596 SMAR Smart Tbk. 3,090 3,100 10 0.32 16 5,400 16,710,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 985 990 5 0.51 7,432 48,307,400 48,191,730,000 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,110 1,120 10 0.90 16 12,100 13,546,500 1 599 SMDM Suryamas Dutamakmur Tbk. 100 103 3 3.00 11 1,500 152,600 2 600 SMDR Samudera Indonesia Tbk. 284 288 4 1.41 632 3,876,400 1,117,807,200 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,900 11,925 25 0.21 2,560 3,719,300 44,140,287,500 1 602 SMKL Satyamitra Kemas Lestari Tbk. 187 188 1 0.53 260 858,900 161,694,500 1 603 SMMA Sinarmas Multiartha Tbk. 14,400 13,850 -550 -3.82 9 2,200 30,605,000 1 604 SMMT Golden Eagle Energy Tbk. 87 86 -1 -1.15 267 654,600 56,565,900 2 605 SMRA Summarecon Agung Tbk. 785 855 70 8.92 7,433 78,006,000 64,879,714,500 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,445 1,520 75 5.19 1,344 3,564,400 5,227,499,000 1 608 SOCI Soechi Lines Tbk. 136 145 9 6.62 1,223 22,594,600 3,216,636,800 1 609 SOFA Boston Furniture Industries Tbk. 107 106 -1 -0.93 10 28,100 3,003,700 3 610 SOHO Soho Global Health Tbk. 5,200 5,175 -25 -0.48 27 13,200 68,620,000 1 611 SONA Sona Topas Tourism Industry Tbk. 5,400 6,325 925 17.13 4 2,700 14,742,500 1 612 SOSS Shield On Service Tbk. 372 382 10 2.69 132 133,100 49,351,200 2 613 SOTS Satria Mega Kencana Tbk. 216 216 0 0.00 5 11,200 2,421,200 2 614 SPMA Suparma Tbk. 336 336 0 0.00 13 39,600 13,017,800 1 615 SPTO Surya Pertiwi Tbk. 450 458 8 1.78 277 1,956,700 888,812,800 2 616 SQMI Wilton Makmur Indonesia Tbk. 242 240 -2 -0.83 211 3,949,100 947,175,000 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 147 13 9.70 19 77,700 11,310,600 1 618 SRIL Sri Rejeki Isman Tbk. 246 248 2 0.81 6,450 69,229,200 17,273,600,400 1 619 SRSN Indo Acidatama Tbk 59 58 -1 -1.69 143 3,941,500 228,824,100 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,360 -80 -2.33 462 2,162,800 7,390,643,000 2 621 SSIA Surya Semesta Internusa Tbk. 565 570 5 0.88 2,886 38,583,400 22,082,943,000 1 622 SSMS Sawit Sumbermas Sarana Tbk. 770 735 -35 -4.55 2,481 13,757,900 10,340,997,500 1 623 SSTM Sunson Textile Manufacture Tbk 585 590 5 0.85 11 4,600 2,701,500 2 624 STAR Buana Artha Anugerah Tbk. 110 109 -1 -0.91 20 29,200 3,187,300 1 625 STTP Siantar Top Tbk. 8,150 8,150 0 0.00 10 1,400 11,410,000 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 3 30,400 1,520,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,880 2,810 -70 -2.43 83 291,700 840,915,000 2 630 SWAT Sriwahana Adityakarta Tbk. 101 103 2 1.98 46 243,200 25,039,600 2 631 TALF Tunas Alfin Tbk. 302 284 -18 -5.96 5 10,500 2,983,200 2 632 TAMA Lancartama Sejati Tbk. 172 178 6 3.49 1,550 9,140,000 1,617,676,300 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 107 2,259,700 112,985,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 449 580,500 29,025,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 5 2,300 115,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,425 0 0.00 1,827 7,368,000 10,512,343,000 1 637 TBLA Tunas Baru Lampung Tbk. 780 780 0 0.00 465 2,648,200 2,069,813,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 720 760 40 5.56 17 99,800 75,333,500 2 639 TCID Mandom Indonesia Tbk. 6,500 6,600 100 1.54 7 2,800 18,370,000 1 640 TCPI Transcoal Pacific Tbk. 7,350 7,425 75 1.02 6,128 7,275,200 53,356,680,000 2 641 TDPM Tridomain Performance Materials Tbk. 136 140 4 2.94 526 6,474,700 893,121,500 1 642 TEBE Dana Brata Luhur Tbk. 690 695 5 0.72 10 21,500 14,262,500 2 643 TECH Indosterling Technomedia Tbk. 130 130 0 0.00 133 740,100 95,206,000 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 165 165 0 0.00 7 255,600 42,173,700 2 646 TFCO Tifico Fiber Indonesia Tbk. 470 490 20 4.26 1 100 49,000 2 647 TGKA Tigaraksa Satria Tbk. 7,850 7,900 50 0.64 19 3,000 23,525,000 2 648 TGRA Terregra Asia Energy Tbk. 102 123 21 20.59 6,050 121,217,800 13,710,740,800 1 649 TIFA KDB Tifa Finance Tbk. 442 412 -30 -6.79 44 71,700 29,643,800 2 650 TINS Timah Tbk. 1,095 1,095 0 0.00 3,524 35,362,200 39,071,084,000 1 651 TIRA Tira Austenite Tbk 226 226 0 0.00 17 6,000 1,363,200 2 652 TIRT Tirta Mahakam Resources Tbk 52 53 1 1.92 12 25,500 1,328,200 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 7,350 525 7.69 11,816 41,995,800 302,421,820,000 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,280 3,470 190 5.79 35,354 374,185,400 1,275,534,468,000 1 655 TMAS Temas Tbk. 130 126 -4 -3.08 184 787,000 100,432,500 1 656 TMPO Tempo Intimedia Tbk. 155 168 13 8.39 55 1,384,800 209,054,300 2 657 TNCA Trimuda Nuansa Citra Tbk. 314 314 0 0.00 57 225,700 71,318,200 2 658 TOBA TBS Energi Utama Tbk. 400 400 0 0.00 42 376,000 150,372,200 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 85 2,886,200 144,310,000 1 660 TOTL Total Bangun Persada Tbk. 344 390 46 13.37 3,662 45,986,500 17,973,946,000 1 661 TOTO Surya Toto Indonesia Tbk. 212 214 2 0.94 303 2,658,700 564,042,200 2 662 TOWR Sarana Menara Nusantara Tbk. 1,045 1,075 30 2.87 25,269 252,496,000 268,374,098,500 1 663 TOYS Sunindo Adipersada Tbk. 695 720 25 3.60 922 4,136,800 2,936,480,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 8,975 9,275 300 3.34 1,233 7,584,300 69,052,065,000 2 665 TPMA Trans Power Marine Tbk. 308 310 2 0.65 5 13,700 4,219,800 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. 117 109 -8 -6.84 29 418,500 45,659,200 1 669 TRIN Perintis Triniti Properti Tbk. 250 250 0 0.00 13,383 240,924,700 63,600,791,600 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 200 190 -10 -5.00 7 3,000 568,800 2 672 TRJA Transkon Jaya Tbk. 162 162 0 0.00 51 217,600 35,269,300 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 22 1,050,000 419,959,800 1 674 TRUK Guna Timur Raya Tbk. 148 152 4 2.70 247 1,702,800 256,289,800 2 675 TRUS Trust Finance Indonesia Tbk 346 344 -2 -0.58 1 6,500 2,236,000 2 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,320 10 0.76 154 246,900 326,758,500 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,615 0 0.00 36 14,100 22,860,500 2 678 TURI Tunas Ridean Tbk. 1,340 1,320 -20 -1.49 3 9,500 12,625,000 1 679 UANG Pakuan Tbk. 236 234 -2 -0.85 15 15,800 3,541,600 2 680 UCID Uni-Charm Indonesia Tbk. 1,545 1,540 -5 -0.32 145 52,700 81,440,000 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,650 0 0.00 963 1,420,000 2,350,569,500 1 682 UNIC Unggul Indah Cahaya Tbk. 3,750 3,750 0 0.00 4 1,300 4,886,000 1 683 UNIT Nusantara Inti Corpora Tbk 145 144 -1 -0.69 6 4,100 591,400 2 684 UNSP Bakrie Sumatera Plantations Tbk. 102 103 1 0.98 518 8,346,300 822,543,000 1 685 UNTR United Tractors Tbk. 24,225 24,500 275 1.14 7,320 8,537,900 208,187,985,000 1 686 UNVR Unilever Indonesia Tbk. 7,725 7,750 25 0.32 5,431 9,155,400 71,144,315,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,300 1,335 35 2.69 4 900 1,178,500 2 688 VICO Victoria Investama Tbk. 78 77 -1 -1.28 7 4,400 339,600 1 689 VINS Victoria Insurance Tbk. 93 93 0 0.00 28 116,900 10,559,100 2 690 VIVA Visi Media Asia Tbk. 50 61 11 22.00 7,223 414,989,200 23,684,769,100 1 691 VOKS Voksel Electric Tbk. 214 220 6 2.80 15 52,300 11,418,200 1 692 VRNA Verena Multi Finance Tbk. 94 94 0 0.00 0 0 0 2 693 WAPO Wahana Pronatural Tbk. 68 68 0 0.00 16 224,200 14,349,300 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 236 242 6 2.54 4,290 100,805,500 24,072,355,600 1 695 WEHA WEHA Transportasi Indonesia Tbk. 63 62 -1 -1.59 170 1,245,900 78,214,800 1 696 WICO Wicaksana Overseas International Tbk. 474 466 -8 -1.69 1 100 46,600 2 697 WIIM Wismilak Inti Makmur Tbk. 565 580 15 2.65 2,066 32,706,300 18,749,917,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,585 20 1.28 5,794 35,484,800 55,896,269,000 1 699 WINS Wintermar Offshore Marine Tbk. 99 100 1 1.01 63 7,980,200 796,749,300 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 254 252 -2 -0.79 109 914,300 231,619,200 1 701 WOOD Integra Indocabinet Tbk. 595 590 -5 -0.84 2,492 68,579,200 40,426,171,000 1 702 WOWS Ginting Jaya Energi Tbk. 66 66 0 0.00 1,498 34,989,800 2,329,507,300 2 703 WSBP Waskita Beton Precast Tbk. 216 218 2 0.93 6,318 190,638,400 41,573,343,600 1 704 WSKT Waskita Karya (Persero) Tbk. 1,045 1,055 10 0.96 7,169 69,803,000 73,813,948,500 1 705 WTON Wijaya Karya Beton Tbk. 346 352 6 1.73 2,537 31,298,900 11,017,773,800 1 706 YELO Yelooo Integra Datanet Tbk. 50 51 1 2.00 624 5,415,300 277,429,700 2 707 YPAS Yanaprima Hastapersada Tbk 356 390 34 9.55 7 2,200 751,600 2 708 YULE Yulie Sekuritas Indonesia Tbk. 380 380 0 0.00 4 5,700 2,174,000 2 709 ZBRA Zebra Nusantara Tbk 50 51 1 2.00 57 224,700 11,396,600 2 710 ZINC Kapuas Prima Coal Tbk. 144 148 4 2.78 8,384 679,714,200 99,583,076,700 2 711 ZONE Mega Perintis Tbk. 394 398 4 1.02 22 115,500 45,686,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------