STOCK QUOTATION ------------------- DATE : Monday, 30 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. 11,650 12,325 675 5.79 6,861 10,991,900 133,449,772,500 1 2 ABBA Mahaka Media Tbk. 76 71 -5 -6.58 517 10,711,200 778,172,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 0 0.00 2 200 1,195,000 2 4 ABMM ABM Investama Tbk. 700 705 5 0.71 134 337,100 237,948,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,660 1,585 -75 -4.52 9,200 54,091,900 86,905,239,000 1 6 ACST Acset Indonusa Tbk. 270 258 -12 -4.44 13,283 353,192,900 97,314,920,600 1 7 ADES Akasha Wira International Tbk. 1,310 1,265 -45 -3.44 328 553,800 724,207,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,170 1,090 -80 -6.84 11,193 98,568,300 110,957,427,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,975 8,700 -275 -3.06 471 249,100 2,203,307,500 1 10 ADMG Polychem Indonesia Tbk 159 148 -11 -6.92 446 4,921,600 752,897,200 1 11 ADRO Adaro Energy Tbk. 1,390 1,390 0 0.00 32,327 452,796,900 628,903,860,500 1 12 AGAR Asia Sejahtera Mina Tbk. 458 450 -8 -1.75 6 5,400 2,432,400 2 13 AGII Aneka Gas Industri Tbk. 935 900 -35 -3.74 277 629,000 573,480,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 570 540 -30 -5.26 34,577 593,772,400 341,085,741,500 1 15 AGRS Bank IBK Indonesia Tbk. 160 156 -4 -2.50 29 53,100 8,424,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 1 1.75 45 189,100 10,949,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 153 154 1 0.65 28 63,700 9,808,700 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 298 284 -14 -4.70 4,031 81,020,800 23,592,303,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 8 3,900 195,000 2 20 AKPI Argha Karya Prima Industry Tbk. 372 372 0 0.00 11 6,200 2,330,000 2 21 AKRA AKR Corporindo Tbk. 2,900 2,910 10 0.34 22,874 138,559,100 412,144,386,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 398 394 -4 -1.01 24 24,500 9,589,800 2 23 ALDO Alkindo Naratama Tbk. 390 390 0 0.00 20 43,400 16,959,400 2 24 ALKA Alakasa Industrindo Tbk 290 288 -2 -0.69 12 8,100 2,348,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 246 250 4 1.63 4 5,600 1,400,000 2 26 ALTO Tri Banyan Tirta Tbk. 290 296 6 2.07 14 81,500 24,142,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 216 210 -6 -2.78 52 240,100 51,087,200 2 28 AMAN Makmur Berkah Amanda Tbk. 302 306 4 1.32 69 466,100 141,568,200 1 29 AMAR Bank Amar Indonesia Tbk. 322 318 -4 -1.24 48 150,200 46,374,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 0 0.00 14 4,200 11,345,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 280 -20 -6.67 6 3,200 896,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,640 2,610 -30 -1.14 38 92,200 242,706,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 715 710 -5 -0.70 501 2,445,200 1,735,965,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 261 4,222,300 211,115,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 630 650 20 3.17 121 334,000 216,891,500 1 36 ANTM Aneka Tambang Tbk. 1,230 1,145 -85 -6.91 33,028 446,062,400 523,605,225,500 1 37 APEX Apexindo Pratama Duta Tbk. 166 165 -1 -0.60 21 11,700 1,954,200 2 38 APIC Pacific Strategic Financial Tbk. 820 830 10 1.22 1,536 11,869,400 9,648,417,500 2 39 APII Arita Prima Indonesia Tbk. 153 159 6 3.92 11 11,200 1,745,500 2 40 APLI Asiaplast Industries Tbk. 151 141 -10 -6.62 32 76,800 10,948,100 1 41 APLN Agung Podomoro Land Tbk. 180 169 -11 -6.11 9,096 316,769,200 55,987,164,600 1 42 ARGO Argo Pantes Tbk 1,730 1,990 260 15.03 16 5,700 10,927,000 2 43 ARII Atlas Resources Tbk. 456 462 6 1.32 21 43,800 20,124,800 2 44 ARKA Arkha Jayanti Persada Tbk. 72 72 0 0.00 113 1,486,400 107,677,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 550 535 -15 -2.73 153 702,900 376,011,000 1 47 ARTA Arthavest Tbk 288 286 -2 -0.69 3 500 143,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 6 6,000 300,000 1 49 ARTO Bank Jago Tbk. 2,950 2,890 -60 -2.03 163 1,110,200 3,248,854,000 2 50 ASBI Asuransi Bintang Tbk. 316 312 -4 -1.27 4 1,700 530,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 12 5,100 4,516,500 1 52 ASGR Astra Graphia Tbk. 805 780 -25 -3.11 575 3,113,400 2,454,425,000 1 53 ASII Astra International Tbk. 5,550 5,300 -250 -4.50 47,696 311,402,400 1,659,738,632,500 1 54 ASJT Asuransi Jasa Tania Tbk. 120 121 1 0.83 12 10,200 1,222,900 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,070 -5 -0.47 13 26,400 28,443,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 93 0 0.00 83 1,167,400 107,290,500 2 57 ASRI Alam Sutera Realty Tbk. 250 236 -14 -5.60 25,609 618,809,900 154,234,505,600 1 58 ASRM Asuransi Ramayana Tbk. 1,675 1,690 15 0.90 6 1,000 1,667,500 2 59 ASSA Adi Sarana Armada Tbk. 540 515 -25 -4.63 1,743 15,244,900 8,124,380,000 1 60 ATIC Anabatic Technologies Tbk. 690 645 -45 -6.52 12 5,400 3,510,000 1 61 AUTO Astra Otoparts Tbk. 1,205 1,180 -25 -2.07 1,189 4,560,800 5,393,173,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 88 1,308,100 66,225,200 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 177 15,015,200 750,810,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 6 2,600 1,029,600 2 65 BAJA Saranacentral Bajatama Tbk. 128 122 -6 -4.69 772 8,115,600 1,010,882,700 2 66 BALI Bali Towerindo Sentra Tbk. 930 900 -30 -3.23 152 307,200 267,669,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 3,700 185,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 11 313,000 15,650,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 2 200 126,000 1 70 BAYU Bayu Buana Tbk 1,100 1,050 -50 -4.55 1 100 105,000 2 71 BBCA Bank Central Asia Tbk. 31,925 31,025 -900 -2.82 29,682 78,618,300 2,450,789,315,000 1 72 BBHI Bank Harda Internasional Tbk. 250 242 -8 -3.20 258 1,276,600 308,843,800 2 73 BBKP Bank Bukopin Tbk. 284 272 -12 -4.23 7,526 254,873,500 70,423,852,200 1 74 BBLD Buana Finance Tbk. 364 356 -8 -2.20 1 100 35,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,000 -350 -5.51 39,954 160,407,100 977,776,875,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,270 4,090 -180 -4.22 46,018 448,799,300 1,846,537,625,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 775 15 1.97 48 165,200 124,536,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 107 -8 -6.96 183 1,644,200 178,509,000 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,645 -95 -5.46 11,980 80,457,600 133,954,074,500 1 82 BBYB Bank Neo Commerce Tbk. 306 306 0 0.00 20 30,800 9,429,000 1 83 BCAP MNC Kapital Indonesia Tbk. 129 127 -2 -1.55 61 248,700 31,510,500 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 67 63 -4 -5.97 1,009 39,546,900 2,698,938,800 2 86 BDMN Bank Danamon Indonesia Tbk. 3,250 3,170 -80 -2.46 3,454 11,895,300 37,736,387,000 1 87 BEEF Estika Tata Tiara Tbk. 158 155 -3 -1.90 2,529 32,354,700 5,175,242,200 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 35 469,600 23,480,000 2 89 BELL Trisula Textile Industries Tbk. 163 161 -2 -1.23 254 4,995,900 810,939,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 238 244 6 2.52 93 138,600 33,420,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 194 182 -12 -6.19 10,724 405,434,900 77,888,389,100 1 92 BFIN BFI Finance Indonesia Tbk. 396 382 -14 -3.54 3,767 42,162,000 16,360,695,000 1 93 BGTG Bank Ganesha Tbk. 69 65 -4 -5.80 524 12,269,600 814,275,300 2 94 BHAT Bhakti Multi Artha Tbk. 680 670 -10 -1.47 3,068 169,659,300 115,317,835,000 2 95 BHIT MNC Investama Tbk. 74 69 -5 -6.76 1,448 88,100,400 6,250,971,200 1 96 BIKA Binakarya Jaya Abadi Tbk. 174 162 -12 -6.90 16 31,000 5,026,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 5 3,400 170,000 2 98 BINA Bank Ina Perdana Tbk. 710 715 5 0.70 139 6,545,100 4,616,228,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1,350 86,194,100 4,311,050,100 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 51 -1 -1.92 69 1,408,100 71,852,800 2 101 BIRD Blue Bird Tbk. 1,230 1,150 -80 -6.50 2,330 15,886,700 19,498,689,500 1 102 BISI BISI International Tbk. 1,045 1,020 -25 -2.39 289 938,700 964,848,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,325 -95 -6.69 5,066 23,000,400 31,275,064,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 635 -40 -5.93 9,866 38,675,700 25,222,079,000 1 105 BKDP Bukit Darmo Property Tbk 54 53 -1 -1.85 20 27,200 1,487,200 2 106 BKSL Sentul City Tbk. 53 50 -3 -5.66 6,278 692,432,400 34,772,604,900 1 107 BKSW Bank QNB Indonesia Tbk. 114 114 0 0.00 59 364,100 41,247,300 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 2,500 125,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 710 700 -10 -1.41 102 135,900 95,781,000 2 111 BMAS Bank Maspion Indonesia Tbk. 292 292 0 0.00 2 200 58,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,325 -325 -4.89 21,444 153,950,400 982,883,967,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 71 69 -2 -2.82 47 599,500 42,773,400 1 114 BMTR Global Mediacom Tbk. 288 268 -20 -6.94 10,975 238,779,600 66,018,723,000 1 115 BNBA Bank Bumi Arta Tbk. 382 382 0 0.00 22 47,600 18,262,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 13 209,300 10,465,000 2 117 BNGA Bank CIMB Niaga Tbk. 875 830 -45 -5.14 1,803 10,315,700 8,733,067,500 1 118 BNII Bank Maybank Indonesia Tbk. 238 230 -8 -3.36 399 3,593,100 833,662,200 1 119 BNLI Bank Permata Tbk. 2,280 2,390 110 4.82 1,877 4,710,500 11,156,314,000 1 120 BOGA Bintang Oto Global Tbk. 1,325 1,350 25 1.89 4,109 90,801,900 120,618,473,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 152 151 -1 -0.66 51 77,000 11,492,600 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 143 163 20 13.99 5,703 79,169,300 12,909,317,100 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 76 -5 -6.17 31 60,700 4,654,100 1 127 BRAM Indo Kordsa Tbk. 4,730 4,450 -280 -5.92 8 4,600 21,248,000 1 128 BRIS Bank BRIsyariah Tbk. 1,470 1,430 -40 -2.72 42,652 406,385,200 595,085,854,000 1 129 BRMS Bumi Resources Minerals Tbk. 63 60 -3 -4.76 1,743 204,708,000 12,698,809,500 2 130 BRNA Berlina Tbk. 1,125 1,125 0 0.00 3 6,000 6,750,000 2 131 BRPT Barito Pacific Tbk. 1,115 1,050 -65 -5.83 9,760 164,406,600 175,646,711,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,070 1,050 -20 -1.87 5,613 71,796,200 75,155,626,000 1 133 BSIM Bank Sinarmas Tbk. 484 484 0 0.00 14 23,500 11,374,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,685 1,670 -15 -0.89 143 148,000 250,485,000 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 6 201,100 10,055,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 214 226 12 5.61 54 345,800 77,261,800 2 139 BTPN Bank BTPN Tbk. 2,730 2,600 -130 -4.76 200 137,900 365,934,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,240 4,130 -110 -2.59 3,797 8,761,000 36,353,763,000 1 141 BUDI Budi Starch & Sweetener Tbk. 101 100 -1 -0.99 68 454,800 46,093,700 1 142 BUKK Bukaka Teknik Utama Tbk. 850 890 40 4.71 174 251,100 236,619,000 2 143 BULL Buana Lintas Lautan Tbk. 320 312 -8 -2.50 3,469 228,119,500 72,751,053,000 1 144 BUMI Bumi Resources Tbk. 71 67 -4 -5.63 13,520 1,548,291,000 106,042,432,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 61 60 -1 -1.64 28 65,200 3,915,200 2 146 BVIC Bank Victoria International Tbk. 106 105 -1 -0.94 133 1,428,700 150,807,000 1 147 BWPT Eagle High Plantations Tbk. 115 125 10 8.70 27,645 1,253,224,100 159,665,329,300 1 148 BYAN Bayan Resources Tbk. 15,500 15,500 0 0.00 5 2,800 43,400,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 54 53 -1 -1.85 161 3,058,500 161,236,400 2 150 CAMP Campina Ice Cream Industry Tbk. 260 258 -2 -0.77 252 1,869,400 483,329,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 108 106 -2 -1.85 3 1,700 180,200 2 152 CARE Metro Healthcare Indonesia Tbk. 402 380 -22 -5.47 4,017 327,787,100 130,594,941,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 51 3,069,900 153,495,000 1 154 CASA Capital Financial Indonesia Tbk. 390 388 -2 -0.51 21 2,972,500 1,156,433,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 492 492 0 0.00 110 1,529,100 755,517,800 3 156 CASS Cardig Aero Services Tbk. 214 210 -4 -1.87 160 1,985,900 419,282,200 2 157 CBMF Cahaya Bintang Medan Tbk. 595 580 -15 -2.52 206 1,777,100 1,030,711,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 250 242 -8 -3.20 195 1,618,400 398,780,600 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,780 -30 -1.66 197 438,500 794,797,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 140 132 -8 -5.71 312 7,208,600 976,711,000 2 161 CFIN Clipan Finance Indonesia Tbk. 206 204 -2 -0.97 350 5,051,100 1,053,515,400 1 162 CINT Chitose Internasional Tbk. 234 234 0 0.00 5 2,300 538,200 2 163 CITA Cita Mineral Investindo Tbk. 2,300 2,270 -30 -1.30 27 10,100 23,050,000 2 164 CITY Natura City Developments Tbk. 96 94 -2 -2.08 10 1,500 141,000 1 165 CLAY Citra Putra Realty Tbk. 1,450 1,690 240 16.55 13 4,100 5,952,000 2 166 CLEO Sariguna Primatirta Tbk. 505 484 -21 -4.16 2,171 10,238,000 5,043,625,200 1 167 CLPI Colorpak Indonesia Tbk. 750 720 -30 -4.00 174 442,300 323,266,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,315 1,260 -55 -4.18 671 4,575,400 5,881,289,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 228 226 -2 -0.88 12 1,900 422,000 2 173 COCO Wahana Interfood Nusantara Tbk. 930 925 -5 -0.54 11 5,600 5,186,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,075 -425 -6.54 9,415 35,802,600 220,803,072,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 16 344,600 17,230,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 22 488,600 24,430,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 372 346 -26 -6.99 14 17,900 6,313,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 1 1.92 260 1,706,200 87,926,400 2 180 CSMI Cipta Selera Murni Tbk. 494 510 16 3.24 1 100 51,000 2 181 CSRA Cisadane Sawit Raya Tbk. 366 366 0 0.00 1,662 13,719,600 5,184,742,400 2 182 CTBN Citra Tubindo Tbk. 3,440 3,440 0 0.00 1 100 344,000 1 183 CTRA Ciputra Development Tbk. 955 925 -30 -3.14 4,972 66,727,400 61,963,199,500 1 184 CTTH Citatah Tbk. 55 52 -3 -5.45 79 407,300 22,358,700 2 185 DADA Diamond Citra Propertindo Tbk. 63 59 -4 -6.35 192 3,437,000 202,964,900 2 186 DART Duta Anggada Realty Tbk. 240 240 0 0.00 4 700 166,800 1 187 DAYA Duta Intidaya Tbk. 454 452 -2 -0.44 12 3,800 1,625,200 2 188 DEAL Dewata Freightinternational Tbk. 158 148 -10 -6.33 2,291 30,708,700 4,738,562,700 2 189 DEFI Danasupra Erapacific Tbk. 1,670 1,660 -10 -0.60 10 9,200 15,313,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 74 416,500 20,825,000 1 191 DFAM Dafam Property Indonesia Tbk. 240 236 -4 -1.67 48 119,400 28,243,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 600 30,000 1 193 DIGI Arkadia Digital Media Tbk. 384 360 -24 -6.25 8 2,500 906,200 2 194 DILD Intiland Development Tbk. 224 212 -12 -5.36 2,540 57,873,300 12,516,976,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,170 2,100 -70 -3.23 25 105,100 221,942,000 2 196 DKFT Central Omega Resources Tbk. 199 190 -9 -4.52 2,832 44,606,600 8,653,900,800 2 197 DLTA Delta Djakarta Tbk. 4,460 4,280 -180 -4.04 120 113,600 494,131,000 1 198 DMAS Puradelta Lestari Tbk. 270 260 -10 -3.70 14,047 297,596,300 79,450,803,000 1 199 DMMX Digital Mediatama Maxima Tbk. 202 197 -5 -2.48 875 19,243,600 3,885,371,700 2 200 DMND Diamond Food Indonesia Tbk. 900 885 -15 -1.67 68 72,200 64,225,500 1 201 DNAR Bank Oke Indonesia Tbk. 187 186 -1 -0.53 18 50,400 9,445,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,440 60 1.78 21 82,800 284,832,000 2 203 DOID Delta Dunia Makmur Tbk. 354 410 56 15.82 41,257 897,208,000 355,440,080,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 258 256 -2 -0.78 5 6,000 1,542,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 53 -1 -1.85 59 621,200 33,164,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 64 -2 -3.03 121 1,551,000 100,983,400 1 207 DSNG Dharma Satya Nusantara Tbk. 620 630 10 1.61 2,075 27,640,000 17,306,307,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,275 17,275 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 336 354 18 5.36 12,043 126,159,500 45,743,317,600 1 210 DUTI Duta Pertiwi Tbk 3,900 3,800 -100 -2.56 23 3,000 11,866,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,520 -30 -1.18 46 22,300 56,075,000 1 212 DWGL Dwi Guna Laksana Tbk. 200 202 2 1.00 16 4,600 967,400 2 213 DYAN Dyandra Media International Tbk. 55 52 -3 -5.45 369 15,987,500 841,784,300 1 214 EAST Eastparc Hotel Tbk. 61 63 2 3.28 310 4,903,400 307,772,100 2 215 ECII Electronic City Indonesia Tbk. 720 720 0 0.00 11 20,200 14,544,000 2 216 EKAD Ekadharma International Tbk. 1,290 1,275 -15 -1.16 548 621,900 797,626,000 1 217 ELSA Elnusa Tbk. 300 294 -6 -2.00 17,700 408,404,600 126,250,422,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 198 196 -2 -1.01 15 218,200 40,743,100 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,575 8,325 -250 -2.92 26 10,700 90,007,500 1 221 ENRG Energi Mega Persada Tbk. 81 87 6 7.41 10,898 599,872,000 54,070,086,100 2 222 ENVY Envy Technologies Indonesia Tbk. 51 50 -1 -1.96 1,296 59,368,600 2,975,789,400 2 223 ENZO Morenzo Abadi Perkasa Tbk. 51 50 -1 -1.96 247 8,277,100 417,797,500 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 149 140 -9 -6.04 1,160 30,266,000 4,242,226,700 2 225 EPMT Enseval Putera Megatrading Tbk. 1,950 1,900 -50 -2.56 41 148,400 287,639,000 2 226 ERAA Erajaya Swasembada Tbk. 1,785 1,720 -65 -3.64 5,652 18,882,100 32,924,666,000 1 227 ERTX Eratex Djaja Tbk. 134 132 -2 -1.49 10 34,600 4,326,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 89 85 -4 -4.49 673 8,343,500 734,063,600 2 229 ESSA Surya Esa Perkasa Tbk. 178 166 -12 -6.74 1,184 21,856,200 3,729,399,300 1 230 ESTA Esta Multi Usaha Tbk. 99 104 5 5.05 45 363,900 36,646,700 2 231 ESTI Ever Shine Tex Tbk. 54 52 -2 -3.70 16 103,600 5,435,800 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,530 2,410 -120 -4.74 12,755 358,988,600 867,394,937,000 1 234 FAST Fast Food Indonesia Tbk. 1,000 975 -25 -2.50 101 85,700 84,825,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 5 3,900 27,320,000 1 236 FILM MD Pictures Tbk. 222 208 -14 -6.31 936 8,664,700 1,853,437,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 386 448 62 16.06 8,268 73,711,800 31,503,194,200 2 239 FISH FKS Multi Agro Tbk. 3,000 3,000 0 0.00 4 3,100 9,300,000 2 240 FITT Hotel Fitra International Tbk. 60 60 0 0.00 19 168,200 10,409,900 2 241 FMII Fortune Mate Indonesia Tbk 462 486 24 5.19 1 500 243,000 2 242 FOOD Sentra Food Indonesia Tbk. 106 104 -2 -1.89 157 832,300 87,327,300 2 243 FORU Fortune Indonesia Tbk 107 107 0 0.00 1 100 10,700 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 17,200 860,000 1 245 FPNI Lotte Chemical Titan Tbk. 127 123 -4 -3.15 731 10,103,800 1,288,944,100 2 246 FREN Smartfren Telecom Tbk. 69 67 -2 -2.90 17,193 2,577,766,600 175,607,780,400 1 247 FUJI Fuji Finance Indonesia Tbk. 120 119 -1 -0.83 3 400 47,600 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 1,100 55,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 98 92 -6 -6.12 730 9,964,300 945,249,400 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,405 5 0.36 1 100 140,500 1 251 GEMA Gema Grahasarana Tbk. 304 308 4 1.32 8 31,300 9,641,800 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,325 42,250 -2,075 -4.68 7,271 5,045,700 216,358,025,000 1 254 GGRP Gunung Raja Paksi Tbk. 456 480 24 5.26 6 9,400 4,293,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,630 10 0.62 8 2,200 3,589,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 394 378 -16 -4.06 10,738 139,523,400 53,879,873,800 1 257 GJTL Gajah Tunggal Tbk. 540 515 -25 -4.63 1,175 11,164,100 5,872,527,500 1 258 GLOB Global Teleshop Tbk. 119 112 -7 -5.88 30 51,000 5,961,700 2 259 GLVA Galva Technologies Tbk. 388 388 0 0.00 42 289,400 112,371,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 98 -3 -2.97 1,661 55,508,200 5,582,420,200 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 200 0 0.00 13 71,000 14,215,400 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 -0.40 232 456,500 569,589,500 1 265 GPRA Perdana Gapuraprima Tbk. 53 53 0 0.00 133 2,589,800 136,727,600 1 266 GSMF Equity Development Investment Tbk. 90 88 -2 -2.22 8 2,100 186,300 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 116 112 -4 -3.45 76 299,700 33,734,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 34 300,200 15,010,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 6 700 35,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 312 310 -2 -0.64 3 3,200 994,200 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,920 3,900 -20 -0.51 155 3,225,000 12,589,479,000 1 275 HELI Jaya Trishindo Tbk. 210 206 -4 -1.90 17 47,400 10,219,000 2 276 HERO Hero Supermarket Tbk. 870 835 -35 -4.02 30 76,500 66,133,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,340 3,330 -10 -0.30 644 2,088,400 6,962,075,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 448 510 62 13.84 42 48,400 24,256,500 1 279 HKMU HK Metals Utama Tbk. 87 82 -5 -5.75 2,905 92,331,100 7,784,354,000 1 280 HMSP H.M. Sampoerna Tbk. 1,600 1,525 -75 -4.69 24,723 824,315,000 1,262,857,757,500 1 281 HOKI Buyung Poetra Sembada Tbk. 935 950 15 1.60 2,275 47,795,100 45,669,792,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,015 1,025 10 0.99 45 1,414,600 1,437,588,500 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 5 12,700 635,000 1 285 HRME Menteng Heritage Realty Tbk. 63 59 -4 -6.35 225 2,986,000 176,974,500 2 286 HRTA Hartadinata Abadi Tbk. 230 218 -12 -5.22 1,330 14,842,100 3,288,717,400 1 287 HRUM Harum Energy Tbk. 2,290 2,780 490 21.40 11,895 63,802,500 171,850,084,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 289 IBFN Intan Baruprana Finance Tbk. 276 292 16 5.80 12 75,200 21,216,200 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. 10,600 9,900 -700 -6.60 28,997 64,378,700 648,630,197,500 1 292 ICON Island Concepts Indonesia Tbk. 55 53 -2 -3.64 25 204,900 11,038,600 2 293 IDPR Indonesia Pondasi Raya Tbk. 152 158 6 3.95 17 106,200 16,834,000 1 294 IFII Indonesia Fibreboard Industry Tbk. 141 148 7 4.96 617 4,676,400 698,510,900 1 295 IFSH Ifishdeco Tbk. 400 380 -20 -5.00 28 62,000 24,900,400 2 296 IGAR Champion Pacific Indonesia Tbk. 346 346 0 0.00 41 155,500 54,868,000 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 26 1,746,400 87,320,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 170 164 -6 -3.53 927 7,218,100 1,216,424,900 2 300 IKBI Sumi Indo Kabel Tbk. 224 222 -2 -0.89 6 1,900 420,600 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,255 1,195 -60 -4.78 7,010 42,347,500 52,179,813,000 1 302 IMJS Indomobil Multi Jasa Tbk. 400 396 -4 -1.00 3,037 41,593,300 16,147,691,200 1 303 IMPC Impack Pratama Industri Tbk. 1,390 1,380 -10 -0.72 70 644,800 894,064,500 2 304 INAF Indofarma Tbk. 3,260 3,160 -100 -3.07 1,249 3,115,000 9,993,561,000 1 305 INAI Indal Aluminium Industry Tbk. 338 340 2 0.59 44 461,600 156,611,000 2 306 INCF Indo Komoditi Korpora Tbk. 70 69 -1 -1.43 62 971,000 68,070,700 2 307 INCI Intanwijaya Internasional Tbk 830 780 -50 -6.02 175 815,700 644,746,000 1 308 INCO Vale Indonesia Tbk. 4,680 4,610 -70 -1.50 7,957 24,079,700 111,996,393,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,300 7,100 -200 -2.74 13,210 41,426,700 294,790,742,500 1 310 INDO Royalindo Investa Wijaya Tbk. 114 113 -1 -0.88 89 119,500 13,810,100 2 311 INDR Indo-Rama Synthetics Tbk. 3,040 3,000 -40 -1.32 26 24,400 73,462,000 1 312 INDS Indospring Tbk. 1,975 1,975 0 0.00 31 66,500 131,616,500 1 313 INDX Tanah Laut Tbk 52 50 -2 -3.85 41 271,000 13,564,300 2 314 INDY Indika Energy Tbk. 1,600 1,710 110 6.88 23,013 176,402,700 301,306,329,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,325 8,675 -650 -6.97 11,104 29,229,800 259,302,087,500 1 316 INOV Inocycle Technology Group Tbk. 170 166 -4 -2.35 40 150,700 25,454,000 2 317 INPC Bank Artha Graha Internasional Tbk. 67 63 -4 -5.97 169 1,740,900 111,485,400 1 318 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 0 0 0 2 319 INPS Indah Prakasa Sentosa Tbk. 1,390 1,470 80 5.76 99 83,500 118,887,500 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 200 194 -6 -3.00 33 444,200 91,849,600 2 322 INTD Inter Delta Tbk 112 112 0 0.00 16 58,700 6,858,700 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,725 14,300 -425 -2.89 6,780 9,380,500 134,157,850,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 426 404 -22 -5.16 2,024 14,439,800 5,969,455,600 2 325 IPCM Jasa Armada Indonesia Tbk. 298 284 -14 -4.70 99 649,600 188,788,000 2 326 IPOL Indopoly Swakarsa Industry Tbk. 91 89 -2 -2.20 65 1,689,600 151,515,400 1 327 IPTV MNC Vision Networks Tbk. 304 290 -14 -4.61 1,903 9,092,100 2,726,738,800 1 328 IRRA Itama Ranoraya Tbk. 860 935 75 8.72 19,068 103,789,600 96,074,528,000 2 329 ISAT Indosat Tbk. 2,350 2,200 -150 -6.38 2,685 8,941,400 20,207,961,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 170 159 -11 -6.47 1,507 24,192,700 3,918,998,300 1 331 ITIC Indonesian Tobacco Tbk. 1,020 1,000 -20 -1.96 1,980 6,210,100 6,399,302,000 2 332 ITMA Sumber Energi Andalan Tbk. 525 500 -25 -4.76 42 66,100 33,597,500 2 333 ITMG Indo Tambangraya Megah Tbk. 11,850 13,100 1,250 10.55 23,989 31,753,000 409,989,277,500 1 334 JAST Jasnita Telekomindo Tbk. 114 109 -5 -4.39 2,152 34,370,900 3,799,806,900 2 335 JAWA Jaya Agra Wattie Tbk. 97 96 -1 -1.03 76 826,400 81,127,800 1 336 JAYA Armada Berjaya Trans Tbk. 111 107 -4 -3.60 146 890,400 96,973,400 2 337 JECC Jembo Cable Company Tbk. 6,000 6,250 250 4.17 3 20,100 123,125,000 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 430 426 -4 -0.93 2 5,100 2,174,000 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 2 50,100 17,034,000 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. 136 134 -2 -1.47 15 8,000 1,075,500 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,385 1,335 -50 -3.61 5,250 40,530,100 54,308,313,000 1 344 JRPT Jaya Real Property Tbk. 540 525 -15 -2.78 1,407 6,782,000 3,634,137,000 1 345 JSKY Sky Energy Indonesia Tbk. 268 262 -6 -2.24 5,145 110,986,000 29,434,790,600 1 346 JSMR Jasa Marga (Persero) Tbk. 4,400 4,190 -210 -4.77 8,766 31,340,800 132,209,805,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 960 895 -65 -6.77 11 7,600 6,809,000 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 915 920 5 0.55 124 1,838,500 1,682,104,000 2 349 KAEF Kimia Farma Tbk. 3,260 3,150 -110 -3.37 4,117 10,589,600 33,817,585,000 1 350 KARW ICTSI Jasa Prima Tbk. 76 71 -5 -6.58 82 826,300 60,350,100 2 351 KAYU Darmi Bersaudara Tbk. 71 69 -2 -2.82 697 9,524,600 690,278,400 2 352 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 2,178 148,239,800 7,420,251,500 2 353 KBLI KMI Wire & Cable Tbk. 362 360 -2 -0.55 488 3,832,900 1,362,364,200 1 354 KBLM Kabelindo Murni Tbk. 224 218 -6 -2.68 118 980,200 215,010,400 2 355 KBLV First Media Tbk. 438 436 -2 -0.46 4 1,900 802,800 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 845 840 -5 -0.59 11 10,200 8,593,500 2 358 KEEN Kencana Energi Lestari Tbk. 320 310 -10 -3.12 167 2,369,600 749,102,400 1 359 KEJU Mulia Boga Raya Tbk. 1,280 1,255 -25 -1.95 385 943,700 1,208,304,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 44 365,200 18,270,700 2 361 KICI Kedaung Indah Can Tbk 234 248 14 5.98 10 3,300 796,600 1 362 KIJA Kawasan Industri Jababeka Tbk. 210 212 2 0.95 5,646 142,600,500 31,437,657,200 1 363 KINO Kino Indonesia Tbk. 2,910 2,890 -20 -0.69 179 155,900 450,629,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 155 148 -7 -4.52 12 15,600 2,377,400 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. 218 242 24 11.01 144 1,427,700 330,007,400 1 367 KLBF Kalbe Farma Tbk. 1,480 1,505 25 1.69 12,347 146,595,800 217,900,871,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 428 416 -12 -2.80 36 54,000 21,812,600 2 369 KMTR Kirana Megatara Tbk. 348 348 0 0.00 22 12,000 4,094,200 2 370 KOBX Kobexindo Tractors Tbk. 108 103 -5 -4.63 131 722,800 76,368,200 1 371 KOIN Kokoh Inti Arebama Tbk 100 97 -3 -3.00 9 25,200 2,478,000 2 372 KONI Perdana Bangun Pusaka Tbk 444 470 26 5.86 15 18,800 8,558,600 2 373 KOPI Mitra Energi Persada Tbk. 426 448 22 5.16 15 9,100 3,919,600 2 374 KOTA DMS Propertindo Tbk. 196 198 2 1.02 60 140,800 28,453,400 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 122 3,288,600 164,471,000 1 376 KPAS Cottonindo Ariesta Tbk. 66 64 -2 -3.03 658 11,800,700 804,395,200 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 91 1,104,900 116,051,000 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 440 412 -28 -6.36 5,960 89,852,700 38,190,874,600 1 380 KREN Kresna Graha Investama Tbk. 95 92 -3 -3.16 811 19,792,300 1,873,098,600 1 381 LAND Trimitra Propertindo Tbk. 210 196 -14 -6.67 93 285,900 58,419,200 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. 354 356 2 0.56 8 25,700 9,137,800 2 385 LEAD Logindo Samudramakmur Tbk. 53 50 -3 -5.66 520 32,541,400 1,665,952,300 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,940 0 0.00 5 700 3,449,000 1 387 LINK Link Net Tbk. 2,600 2,420 -180 -6.92 4,144 18,404,000 45,824,475,000 1 388 LION Lion Metal Works Tbk. 290 274 -16 -5.52 16 17,800 5,032,400 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 800 40,000 2 390 LMPI Langgeng Makmur Industri Tbk. 82 82 0 0.00 8 86,300 7,078,700 2 391 LMSH Lionmesh Prima Tbk. 310 310 0 0.00 0 0 0 2 392 LPCK Lippo Cikarang Tbk 1,480 1,440 -40 -2.70 4,882 22,253,800 33,978,814,000 1 393 LPGI Lippo General Insurance Tbk. 3,390 3,370 -20 -0.59 9 8,500 28,570,000 1 394 LPIN Multi Prima Sejahtera Tbk 242 252 10 4.13 32 138,700 33,334,600 2 395 LPKR Lippo Karawaci Tbk. 206 234 28 13.59 25,634 998,193,500 235,186,421,000 1 396 LPLI Star Pacific Tbk 87 85 -2 -2.30 2 15,000 1,275,400 2 397 LPPF Matahari Department Store Tbk. 1,360 1,265 -95 -6.99 11,450 97,986,400 126,145,931,500 1 398 LPPS Lenox Pasifik Investama Tbk. 85 81 -4 -4.71 27 102,200 8,189,900 2 399 LRNA Eka Sari Lorena Transport Tbk. 158 150 -8 -5.06 15 23,800 3,703,900 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,170 1,190 20 1.71 9,709 100,693,700 122,391,702,000 1 401 LTLS Lautan Luas Tbk. 466 464 -2 -0.43 75 170,400 79,038,400 1 402 LUCK Sentral Mitra Informatika Tbk. 184 178 -6 -3.26 1,618 13,409,400 2,460,559,600 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 3 300 15,000 2 405 MAIN Malindo Feedmill Tbk. 680 650 -30 -4.41 2,275 20,908,800 13,848,859,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 13 370,900 18,545,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,570 -180 -6.55 973 4,419,900 11,484,232,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,355 -15 -1.09 18 76,700 105,065,000 2 410 MAPI Mitra Adiperkasa Tbk. 865 805 -60 -6.94 3,560 25,983,000 21,209,065,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 62 1,083,800 54,595,100 2 412 MARK Mark Dynamics Indonesia Tbk. 865 855 -10 -1.16 606 2,657,400 2,261,401,500 1 413 MASA Multistrada Arah Sarana Tbk. 570 570 0 0.00 5 3,600 2,067,000 1 414 MAYA Bank Mayapada Internasional Tbk. 7,925 8,000 75 0.95 10 2,200 17,595,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,680 2,750 70 2.61 1,145 2,039,200 5,768,951,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 434 430 -4 -0.92 809 6,029,700 2,653,948,000 1 417 MBTO Martina Berto Tbk. 88 85 -3 -3.41 24 24,400 2,119,300 1 418 MCAS M Cash Integrasi Tbk. 2,700 2,700 0 0.00 165 522,900 1,393,673,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 124 121 -3 -2.42 585 15,257,800 1,860,550,000 1 420 MDIA Intermedia Capital Tbk. 53 51 -2 -3.77 380 6,200,900 326,727,000 1 421 MDKA Merdeka Copper Gold Tbk. 1,965 1,940 -25 -1.27 24,158 1,075,121,400 2,101,169,098,500 2 422 MDKI Emdeki Utama Tbk. 179 169 -10 -5.59 553 4,721,600 844,778,100 2 423 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 424 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 200 10,000 1 425 MEDC Medco Energi Internasional Tbk. 510 498 -12 -2.35 15,256 350,432,400 178,795,406,300 1 426 MEGA Bank Mega Tbk. 7,175 7,000 -175 -2.44 4 1,400 9,840,000 1 427 MERK Merck Tbk. 3,240 3,190 -50 -1.54 75 31,500 101,154,000 2 428 META Nusantara Infrastructure Tbk. 145 137 -8 -5.52 451 7,139,200 992,986,900 1 429 MFIN Mandala Multifinance Tbk. 1,050 1,085 35 3.33 3 20,100 21,809,500 2 430 MFMI Multifiling Mitra Indonesia Tbk. 600 595 -5 -0.83 42 53,500 32,041,500 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 780 780 0 0.00 340 2,113,700 1,652,768,000 1 433 MICE Multi Indocitra Tbk. 292 288 -4 -1.37 68 227,200 64,455,200 2 434 MIDI Midi Utama Indonesia Tbk. 1,650 1,705 55 3.33 7 1,000,800 1,701,361,000 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,700 20 0.75 4,110 34,073,000 93,659,885,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 8 55,400 2,770,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 438 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 100 5,000 2 440 MKPI Metropolitan Kentjana Tbk. 25,100 25,100 0 0.00 0 0 0 2 441 MLBI Multi Bintang Indonesia Tbk. 9,925 9,700 -225 -2.27 447 488,500 4,907,127,500 1 442 MLIA Mulia Industrindo Tbk 510 500 -10 -1.96 284 5,993,600 3,076,692,000 2 443 MLPL Multipolar Tbk. 72 69 -3 -4.17 559 21,535,600 1,538,821,100 1 444 MLPT Multipolar Technology Tbk. 695 690 -5 -0.72 153 611,100 421,778,500 1 445 MMLP Mega Manunggal Property Tbk. 286 270 -16 -5.59 580 6,663,200 1,839,475,400 2 446 MNCN Media Nusantara Citra Tbk. 1,060 1,015 -45 -4.25 7,552 155,761,100 160,611,326,500 1 447 MOLI Madusari Murni Indah Tbk. 950 890 -60 -6.32 10 38,300 34,141,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 500 486 -14 -2.80 3,099 40,733,100 19,974,609,900 1 449 MPOW Megapower Makmur Tbk. 70 67 -3 -4.29 52 193,600 13,387,100 2 450 MPPA Matahari Putra Prima Tbk. 104 101 -3 -2.88 551 7,348,700 755,837,000 1 451 MPRO Maha Properti Indonesia Tbk. 1,635 1,790 155 9.48 8 1,400 2,211,000 2 452 MRAT Mustika Ratu Tbk. 144 143 -1 -0.69 43 67,000 9,573,200 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 304 304 0 0.00 128 853,000 255,604,200 2 455 MSKY MNC Sky Vision Tbk. 685 685 0 0.00 11 21,900 14,966,000 1 456 MTDL Metrodata Electronics Tbk. 1,590 1,590 0 0.00 1,067 5,694,100 9,060,278,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 2,900 145,000 2 458 MTLA Metropolitan Land Tbk. 420 422 2 0.48 10 6,100 2,573,000 1 459 MTPS Meta Epsi Tbk. 292 274 -18 -6.16 16 22,000 6,070,200 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 198 198 0 0.00 6 1,500 293,900 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 58 -2 -3.33 13 42,600 2,491,700 2 463 MYOH Samindo Resources Tbk. 1,225 1,250 25 2.04 122 1,119,800 1,405,488,500 1 464 MYOR Mayora Indah Tbk. 2,470 2,380 -90 -3.64 3,117 10,104,400 24,437,772,000 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. 54 53 -1 -1.85 1 200 10,600 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 660 650 -10 -1.52 3,721 200,607,200 129,916,143,500 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 145 146 1 0.69 33 163,000 24,040,800 2 471 NFCX NFC Indonesia Tbk. 1,550 1,555 5 0.32 11 3,600 5,597,500 2 472 NICK Charnic Capital Tbk. 306 310 4 1.31 1 100 31,000 2 473 NIKL Pelat Timah Nusantara Tbk. 1,035 990 -45 -4.35 2,627 9,181,400 9,326,673,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 165 167 2 1.21 6 1,700 284,700 2 476 NISP Bank OCBC NISP Tbk. 840 810 -30 -3.57 218 1,110,600 897,560,500 1 477 NOBU Bank Nationalnobu Tbk. 800 790 -10 -1.25 13 32,100 25,647,500 1 478 NRCA Nusa Raya Cipta Tbk. 386 360 -26 -6.74 340 1,201,500 441,718,400 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 169 161 -8 -4.73 22 28,800 4,644,100 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 -0.90 321 2,639,400 290,887,800 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 160 157 -3 -1.88 117 673,200 106,175,100 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 5 104,400 5,220,000 1 487 PALM Provident Agro Tbk. 310 318 8 2.58 865 4,272,800 1,364,332,200 2 488 PAMG Bima Sakti Pertiwi Tbk. 109 112 3 2.75 892 14,088,300 1,564,095,100 1 489 PANI Pratama Abadi Nusa Industri Tbk. 112 114 2 1.79 7 43,300 4,846,900 2 490 PANR Panorama Sentrawisata Tbk. 149 139 -10 -6.71 608 5,433,400 799,529,600 1 491 PANS Panin Sekuritas Tbk. 1,000 945 -55 -5.50 176 1,123,200 1,076,049,500 1 492 PBID Panca Budi Idaman Tbk. 1,200 1,185 -15 -1.25 195 369,300 437,886,000 1 493 PBRX Pan Brothers Tbk. 230 228 -2 -0.87 461 10,673,300 2,465,599,600 1 494 PBSA Paramita Bangun Sarana Tbk. 700 695 -5 -0.71 1 100 69,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 442 440 -2 -0.45 15 30,900 13,613,200 2 496 PDES Destinasi Tirta Nusantara Tbk 356 378 22 6.18 10 11,700 4,205,000 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 9 3,900 453,600 2 498 PEHA Phapros Tbk. 1,595 1,550 -45 -2.82 172 285,900 447,003,000 1 499 PGAS Perusahaan Gas Negara Tbk. 1,490 1,390 -100 -6.71 35,339 405,827,600 578,917,464,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 36 35 -1 -2.78 44 98,600 3,472,100 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 238 222 -16 -6.72 10 6,700 1,493,000 2 502 PGUN Pradiksi Gunatama Tbk. 224 218 -6 -2.68 14 38,300 8,414,800 1 503 PICO Pelangi Indah Canindo Tbk 146 142 -4 -2.74 109 691,500 99,853,000 2 504 PJAA Pembangunan Jaya Ancol Tbk. 650 635 -15 -2.31 217 1,002,800 655,759,000 1 505 PKPK Perdana Karya Perkasa Tbk 51 51 0 0.00 81 1,157,000 58,875,700 2 506 PLAN Planet Properindo Jaya Tbk. 135 127 -8 -5.93 1,512 16,559,300 2,142,625,700 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 5 1,000 2,500,000 1 509 PMJS Putra Mandiri Jembar Tbk. 113 111 -2 -1.77 8 1,400 157,100 2 510 PNBN Bank Pan Indonesia Tbk 1,010 990 -20 -1.98 1,131 18,486,700 18,014,175,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 72 69 -3 -4.17 1,334 45,442,700 3,139,504,600 1 512 PNGO Pinago Utama Tbk. 595 610 15 2.52 11 2,200 1,349,500 2 513 PNIN Paninvest Tbk. 795 790 -5 -0.63 308 2,737,000 2,192,745,500 1 514 PNLF Panin Financial Tbk. 232 224 -8 -3.45 1,721 72,708,600 16,364,326,800 1 515 PNSE Pudjiadi & Sons Tbk. 1,140 1,125 -15 -1.32 2 200 226,000 2 516 POLA Pool Advista Finance Tbk. 57 54 -3 -5.26 23 183,600 9,939,600 2 517 POLI Pollux Investasi Internasional Tbk. 970 990 20 2.06 7 800 795,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,720 4,510 -210 -4.45 39 7,600 35,111,000 1 519 POLU Golden Flower Tbk. 795 780 -15 -1.89 15 6,800 5,253,500 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 23 793,800 39,690,000 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 430 406 -24 -5.58 6 3,000 1,222,400 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 725 700 -25 -3.45 4,182 32,645,800 23,900,040,000 2 525 PPGL Prima Globalindo Logistik Tbk. 185 178 -7 -3.78 921 8,421,800 1,533,718,900 3 526 PPRE PP Presisi Tbk. 242 228 -14 -5.79 1,110 19,558,000 4,608,092,800 1 527 PPRO PP Properti Tbk. 98 92 -6 -6.12 14,391 699,157,000 66,280,533,300 1 528 PRAS Prima Alloy Steel Universal Tbk. 126 125 -1 -0.79 11 53,700 6,480,800 1 529 PRDA Prodia Widyahusada Tbk. 3,350 3,350 0 0.00 57 157,800 528,360,000 1 530 PRIM Royal Prima Tbk. 262 250 -12 -4.58 18 47,500 12,037,800 2 531 PSAB J Resources Asia Pasifik Tbk. 218 206 -12 -5.50 2,485 42,024,500 8,838,447,400 2 532 PSDN Prasidha Aneka Niaga Tbk 118 116 -2 -1.69 51 1,016,900 122,445,400 2 533 PSGO Palma Serasih Tbk. 105 105 0 0.00 34 201,700 21,191,500 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 10,000 500,000 2 535 PSSI Pelita Samudera Shipping Tbk. 168 166 -2 -1.19 82 704,700 118,100,800 1 536 PTBA Bukit Asam Tbk. 2,410 2,360 -50 -2.07 32,633 192,854,700 469,236,648,000 1 537 PTIS Indo Straits Tbk. 169 166 -3 -1.78 18 29,400 4,649,900 1 538 PTPP PP (Persero) Tbk. 1,400 1,360 -40 -2.86 9,516 108,688,300 149,179,587,500 1 539 PTPW Pratama Widya Tbk. 1,100 1,100 0 0.00 351 683,600 747,737,000 2 540 PTRO Petrosea Tbk. 1,950 2,000 50 2.56 2,631 9,156,000 18,691,473,000 1 541 PTSN Sat Nusapersada Tbk 232 226 -6 -2.59 786 6,704,400 1,532,117,400 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 228 220 -8 -3.51 3 500 110,400 1 544 PURA Putra Rajawali Kencana Tbk. 129 139 10 7.75 10,135 654,091,200 85,256,895,000 2 545 PURE Trinitan Metals and Minerals Tbk. 288 272 -16 -5.56 1,624 16,195,700 4,556,292,400 1 546 PURI Puri Global Sukses Tbk. 298 300 2 0.67 10 9,300 2,731,800 2 547 PWON Pakuwon Jati Tbk. 520 500 -20 -3.85 15,916 281,027,100 145,566,275,100 1 548 PYFA Pyridam Farma Tbk 885 865 -20 -2.26 374 742,400 650,824,000 2 549 PZZA Sarimelati Kencana Tbk. 785 735 -50 -6.37 541 1,865,500 1,408,585,500 1 550 RAJA Rukun Raharja Tbk. 200 190 -10 -5.00 2,686 54,916,200 10,605,049,100 1 551 RALS Ramayana Lestari Sentosa Tbk. 780 730 -50 -6.41 7,639 123,375,100 91,418,322,500 1 552 RANC Supra Boga Lestari Tbk. 424 408 -16 -3.77 451 1,702,900 703,980,200 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 50 -2 -3.85 108 2,214,700 111,360,200 1 554 RDTX Roda Vivatex Tbk 5,375 5,350 -25 -0.47 12 8,100 43,097,500 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 476 8,915,000 446,125,200 2 556 RELI Reliance Sekuritas Indonesia Tbk. 420 400 -20 -4.76 2 200 82,000 1 557 RICY Ricky Putra Globalindo Tbk 100 100 0 0.00 4 6,000 599,700 1 558 RIGS Rig Tenders Indonesia Tbk. 230 232 2 0.87 56 409,800 94,138,200 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 444 440 -4 -0.90 72 200,600 88,952,800 2 561 RMBA Bentoel Internasional Investama Tbk. 372 364 -8 -2.15 71 106,200 38,870,000 1 562 ROCK Rockfields Properti Indonesia Tbk. 900 900 0 0.00 21 18,100 16,077,000 2 563 RODA Pikko Land Development Tbk. 54 51 -3 -5.56 41 992,400 51,639,800 2 564 RONY Aesler Grup Internasional Tbk. 210 212 2 0.95 57 127,800 28,850,400 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,300 0 0.00 43 97,600 126,924,500 1 566 RUIS Radiant Utama Interinsco Tbk. 322 310 -12 -3.73 20 111,100 35,206,800 2 567 SAFE Steady Safe Tbk 190 191 1 0.53 139 210,100 40,179,300 2 568 SAME Sarana Meditama Metropolitan Tbk. 202 192 -10 -4.95 3,077 106,013,000 20,445,077,200 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 -2 -0.50 13 15,400 6,197,800 1 570 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 571 SATU Kota Satu Properti Tbk. 50 50 0 0.00 6 50,100 2,505,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 88 84 -4 -4.55 314 3,991,000 341,822,000 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 2 300 3,030,000 1 574 SCMA Surya Citra Media Tbk. 1,630 1,645 15 0.92 2,703 18,397,200 29,432,970,500 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 248 -2 -0.80 50 630,900 163,360,600 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 7 65,600 3,280,000 2 578 SDPC Millennium Pharmacon International Tbk. 110 108 -2 -1.82 36 267,500 28,461,300 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 0 0.00 1 100 75,500 1 580 SFAN Surya Fajar Capital Tbk. 1,125 1,120 -5 -0.44 112 630,500 704,321,000 2 581 SGER Sumber Global Energy Tbk. 590 585 -5 -0.85 383 1,036,700 602,015,000 2 582 SGRO Sampoerna Agro Tbk. 1,705 1,700 -5 -0.29 380 1,293,300 2,239,994,500 1 583 SHID Hotel Sahid Jaya International Tbk. 2,500 2,420 -80 -3.20 8 4,900 12,145,000 2 584 SHIP Sillo Maritime Perdana Tbk. 590 575 -15 -2.54 215 562,700 326,277,500 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 760 -25 -3.18 17,720 55,922,500 43,420,609,500 1 586 SILO Siloam International Hospitals Tbk. 5,025 5,000 -25 -0.50 159 1,385,000 6,925,051,500 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 384 384 0 0.00 4,099 52,667,900 20,917,751,800 1 589 SINI Singaraja Putra Tbk. 398 372 -26 -6.53 30 95,200 35,574,600 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,165 -85 -6.80 5 2,100 2,559,500 2 591 SKBM Sekar Bumi Tbk. 342 330 -12 -3.51 8 3,900 1,331,600 2 592 SKLT Sekar Laut Tbk. 1,850 1,725 -125 -6.76 5 1,100 1,897,500 2 593 SKRN Superkrane Mitra Utama Tbk. 630 590 -40 -6.35 23 151,100 90,648,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,930 4,890 -40 -0.81 29 56,500 276,691,000 2 596 SMAR Smart Tbk. 3,130 3,150 20 0.64 69 54,600 171,319,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 1,015 955 -60 -5.91 7,093 53,622,000 52,347,678,500 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,100 -20 -1.79 80 130,200 144,981,000 1 599 SMDM Suryamas Dutamakmur Tbk. 103 99 -4 -3.88 17 6,400 662,300 2 600 SMDR Samudera Indonesia Tbk. 286 280 -6 -2.10 703 4,920,400 1,382,353,400 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,925 11,700 -225 -1.89 3,966 14,702,200 172,292,912,500 1 602 SMKL Satyamitra Kemas Lestari Tbk. 187 186 -1 -0.53 245 847,500 157,835,000 1 603 SMMA Sinarmas Multiartha Tbk. 13,900 13,700 -200 -1.44 6 2,800 38,410,000 1 604 SMMT Golden Eagle Energy Tbk. 85 86 1 1.18 411 3,021,700 263,021,700 2 605 SMRA Summarecon Agung Tbk. 845 820 -25 -2.96 6,887 114,940,900 92,984,202,500 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,460 1,365 -95 -6.51 995 2,197,200 3,184,604,000 1 608 SOCI Soechi Lines Tbk. 148 141 -7 -4.73 1,727 34,287,400 4,998,283,900 1 609 SOFA Boston Furniture Industries Tbk. 106 104 -2 -1.89 6 24,000 2,430,600 3 610 SOHO Soho Global Health Tbk. 5,125 4,980 -145 -2.83 45 10,700 53,415,000 1 611 SONA Sona Topas Tourism Industry Tbk. 6,325 5,925 -400 -6.32 3 10,200 60,435,000 1 612 SOSS Shield On Service Tbk. 386 392 6 1.55 18 12,800 4,998,800 2 613 SOTS Satria Mega Kencana Tbk. 216 208 -8 -3.70 6 15,700 3,235,200 2 614 SPMA Suparma Tbk. 326 330 4 1.23 28 248,500 79,672,200 1 615 SPTO Surya Pertiwi Tbk. 490 492 2 0.41 983 6,279,700 3,146,752,600 2 616 SQMI Wilton Makmur Indonesia Tbk. 260 282 22 8.46 1,239 37,640,700 10,275,598,000 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 130 -9 -6.47 45 601,900 80,754,600 1 618 SRIL Sri Rejeki Isman Tbk. 250 236 -14 -5.60 4,074 67,750,700 16,304,218,800 1 619 SRSN Indo Acidatama Tbk 58 58 0 0.00 214 16,838,600 976,655,700 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,380 -20 -0.59 206 855,000 2,896,748,000 2 621 SSIA Surya Semesta Internusa Tbk. 570 540 -30 -5.26 4,376 68,647,300 37,645,391,500 1 622 SSMS Sawit Sumbermas Sarana Tbk. 700 690 -10 -1.43 5,932 88,481,200 62,320,353,000 1 623 SSTM Sunson Textile Manufacture Tbk 585 575 -10 -1.71 5 10,500 6,087,000 2 624 STAR Buana Artha Anugerah Tbk. 112 112 0 0.00 15 8,200 906,800 1 625 STTP Siantar Top Tbk. 7,900 8,300 400 5.06 16 6,000 49,780,000 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 0 0 0 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,930 2,830 -100 -3.41 143 338,800 988,835,000 2 630 SWAT Sriwahana Adityakarta Tbk. 104 112 8 7.69 104 1,487,100 162,807,000 2 631 TALF Tunas Alfin Tbk. 282 308 26 9.22 10 2,400 666,200 2 632 TAMA Lancartama Sejati Tbk. 173 168 -5 -2.89 514 3,890,400 664,225,300 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 20 595,300 29,765,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 4 10,400 520,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 300 15,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,425 -85 -5.63 2,831 37,510,800 54,990,922,500 1 637 TBLA Tunas Baru Lampung Tbk. 820 810 -10 -1.22 2,814 23,853,900 19,985,685,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 760 745 -15 -1.97 25 22,700 16,558,500 2 639 TCID Mandom Indonesia Tbk. 6,425 6,350 -75 -1.17 46 39,800 253,810,000 1 640 TCPI Transcoal Pacific Tbk. 7,425 7,375 -50 -0.67 5,442 7,358,800 54,407,275,000 2 641 TDPM Tridomain Performance Materials Tbk. 144 141 -3 -2.08 2,168 35,088,100 5,118,595,700 1 642 TEBE Dana Brata Luhur Tbk. 650 660 10 1.54 6 1,400 877,500 2 643 TECH Indosterling Technomedia Tbk. 127 127 0 0.00 120 584,400 73,823,500 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 165 160 -5 -3.03 15 63,600 10,260,700 2 646 TFCO Tifico Fiber Indonesia Tbk. 488 488 0 0.00 0 0 0 2 647 TGKA Tigaraksa Satria Tbk. 7,750 7,850 100 1.29 11 1,700 12,877,500 2 648 TGRA Terregra Asia Energy Tbk. 115 109 -6 -5.22 2,380 38,953,700 4,304,542,300 1 649 TIFA KDB Tifa Finance Tbk. 414 414 0 0.00 8 4,400 1,823,600 2 650 TINS Timah Tbk. 1,125 1,070 -55 -4.89 7,159 107,404,100 117,117,905,000 1 651 TIRA Tira Austenite Tbk 230 250 20 8.70 40 49,500 12,420,200 2 652 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 0 0 0 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,475 7,075 -400 -5.35 10,863 25,573,700 185,128,165,000 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,460 3,230 -230 -6.65 62,929 624,142,600 2,047,669,428,000 1 655 TMAS Temas Tbk. 126 125 -1 -0.79 246 3,569,700 442,178,300 1 656 TMPO Tempo Intimedia Tbk. 157 156 -1 -0.64 25 10,800 1,657,000 2 657 TNCA Trimuda Nuansa Citra Tbk. 318 320 2 0.63 379 7,015,400 2,247,146,800 2 658 TOBA TBS Energi Utama Tbk. 400 494 94 23.50 356 2,959,400 1,275,461,400 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 40,400 2,020,000 1 660 TOTL Total Bangun Persada Tbk. 386 368 -18 -4.66 1,140 9,176,600 3,412,932,800 1 661 TOTO Surya Toto Indonesia Tbk. 222 218 -4 -1.80 371 4,528,700 995,664,400 2 662 TOWR Sarana Menara Nusantara Tbk. 1,125 1,095 -30 -2.67 40,287 2,374,278,200 2,610,894,537,500 1 663 TOYS Sunindo Adipersada Tbk. 745 720 -25 -3.36 373 2,536,500 1,854,445,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 9,250 9,300 50 0.54 1,143 3,948,500 36,590,067,500 2 665 TPMA Trans Power Marine Tbk. 320 320 0 0.00 9 20,500 6,560,000 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. 113 118 5 4.42 30 153,800 17,476,300 1 669 TRIN Perintis Triniti Properti Tbk. 244 228 -16 -6.56 3,695 219,035,100 51,610,619,000 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 2 600 115,200 2 672 TRJA Transkon Jaya Tbk. 161 156 -5 -3.11 101 454,500 72,206,900 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 674 TRUK Guna Timur Raya Tbk. 153 153 0 0.00 128 674,700 103,278,900 2 675 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 6 2,200 746,600 2 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,300 -10 -0.76 298 647,000 843,814,000 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,650 1,645 -5 -0.30 75 152,500 252,110,500 2 678 TURI Tunas Ridean Tbk. 1,320 1,310 -10 -0.76 26 87,600 115,279,000 1 679 UANG Pakuan Tbk. 218 224 6 2.75 16 78,200 17,054,800 2 680 UCID Uni-Charm Indonesia Tbk. 1,580 1,540 -40 -2.53 321 466,900 727,611,500 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,610 -40 -2.42 1,982 3,394,000 5,537,193,500 1 682 UNIC Unggul Indah Cahaya Tbk. 3,800 4,000 200 5.26 24 26,700 105,669,000 1 683 UNIT Nusantara Inti Corpora Tbk 153 153 0 0.00 15 10,300 1,564,300 2 684 UNSP Bakrie Sumatera Plantations Tbk. 105 103 -2 -1.90 684 3,447,400 361,174,000 1 685 UNTR United Tractors Tbk. 24,725 23,000 -1,725 -6.98 15,506 23,203,100 542,171,430,000 1 686 UNVR Unilever Indonesia Tbk. 7,750 7,725 -25 -0.32 15,408 43,997,600 339,788,215,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,320 1,285 -35 -2.65 4 400 517,500 2 688 VICO Victoria Investama Tbk. 78 76 -2 -2.56 8 13,900 1,058,800 1 689 VINS Victoria Insurance Tbk. 93 91 -2 -2.15 18 35,400 3,256,800 2 690 VIVA Visi Media Asia Tbk. 57 54 -3 -5.26 193 7,243,800 392,209,900 1 691 VOKS Voksel Electric Tbk. 218 224 6 2.75 70 366,400 83,190,200 1 692 VRNA Verena Multi Finance Tbk. 95 105 10 10.53 3 1,000 105,000 2 693 WAPO Wahana Pronatural Tbk. 64 68 4 6.25 64 158,800 11,359,800 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 244 232 -12 -4.92 5,957 136,264,400 32,366,411,800 1 695 WEHA WEHA Transportasi Indonesia Tbk. 62 59 -3 -4.84 132 471,900 29,118,700 1 696 WICO Wicaksana Overseas International Tbk. 498 498 0 0.00 0 0 0 2 697 WIIM Wismilak Inti Makmur Tbk. 570 540 -30 -5.26 3,307 41,643,200 22,810,155,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,695 1,620 -75 -4.42 10,945 74,947,100 123,388,359,000 1 699 WINS Wintermar Offshore Marine Tbk. 99 98 -1 -1.01 41 1,041,200 101,328,900 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 252 242 -10 -3.97 125 622,300 153,229,200 1 701 WOOD Integra Indocabinet Tbk. 615 610 -5 -0.81 3,153 36,350,900 22,135,383,000 1 702 WOWS Ginting Jaya Energi Tbk. 66 62 -4 -6.06 1,380 37,663,800 2,420,955,900 2 703 WSBP Waskita Beton Precast Tbk. 226 212 -14 -6.19 13,002 379,659,000 83,045,816,400 1 704 WSKT Waskita Karya (Persero) Tbk. 1,110 1,040 -70 -6.31 17,631 213,213,200 231,909,770,000 1 705 WTON Wijaya Karya Beton Tbk. 372 350 -22 -5.91 4,714 75,425,400 27,122,937,800 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 97 1,966,400 98,385,000 2 707 YPAS Yanaprima Hastapersada Tbk 396 462 66 16.67 25 11,700 4,750,400 2 708 YULE Yulie Sekuritas Indonesia Tbk. 378 352 -26 -6.88 17 20,900 8,053,600 2 709 ZBRA Zebra Nusantara Tbk 51 50 -1 -1.96 15 38,700 1,935,000 2 710 ZINC Kapuas Prima Coal Tbk. 157 157 0 0.00 9,619 742,019,400 116,304,349,000 2 711 ZONE Mega Perintis Tbk. 400 398 -2 -0.50 55 219,800 87,291,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------