STOCK QUOTATION ------------------- DATE : Tuesday, 01 December 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. 12,325 12,100 -225 -1.83 3,153 2,671,200 32,139,997,500 1 2 ABBA Mahaka Media Tbk. 71 67 -4 -5.63 281 2,990,000 200,553,800 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 0 0.00 2 400 2,390,000 2 4 ABMM ABM Investama Tbk. 705 705 0 0.00 29 27,200 19,208,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,640 55 3.47 4,932 20,702,400 33,738,675,500 1 6 ACST Acset Indonusa Tbk. 258 276 18 6.98 7,343 166,832,100 44,677,948,600 1 7 ADES Akasha Wira International Tbk. 1,265 1,305 40 3.16 145 217,000 280,431,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,090 1,135 45 4.13 7,867 69,868,000 77,636,816,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,800 100 1.15 347 143,800 1,258,852,500 1 10 ADMG Polychem Indonesia Tbk 148 150 2 1.35 354 2,215,400 324,125,100 1 11 ADRO Adaro Energy Tbk. 1,390 1,390 0 0.00 17,197 191,809,000 266,768,820,000 1 12 AGAR Asia Sejahtera Mina Tbk. 450 446 -4 -0.89 14 3,000 1,341,000 2 13 AGII Aneka Gas Industri Tbk. 900 905 5 0.56 223 291,700 264,756,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 540 610 70 12.96 24,844 520,303,100 299,982,917,000 1 15 AGRS Bank IBK Indonesia Tbk. 156 162 6 3.85 31 119,500 18,738,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 0 0.00 25 35,900 2,083,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 154 155 1 0.65 7 6,800 1,052,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 284 290 6 2.11 3,131 59,453,500 17,020,098,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 4 11,200 560,000 2 20 AKPI Argha Karya Prima Industry Tbk. 372 372 0 0.00 20 10,900 3,945,600 2 21 AKRA AKR Corporindo Tbk. 2,910 2,990 80 2.75 11,529 60,677,400 179,959,617,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 394 394 0 0.00 15 23,800 9,374,600 2 23 ALDO Alkindo Naratama Tbk. 390 408 18 4.62 10 3,200 1,260,600 2 24 ALKA Alakasa Industrindo Tbk 288 286 -2 -0.69 1 5,000 1,430,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 250 234 -16 -6.40 12 9,000 2,171,600 2 26 ALTO Tri Banyan Tirta Tbk. 296 296 0 0.00 1 1,700 503,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 210 214 4 1.90 27 90,400 19,266,200 2 28 AMAN Makmur Berkah Amanda Tbk. 306 308 2 0.65 83 442,700 135,249,600 1 29 AMAR Bank Amar Indonesia Tbk. 318 314 -4 -1.26 46 352,100 106,380,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 0 0.00 1 200 540,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 4 600 164,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,650 40 1.53 154 273,200 717,797,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 710 0 0.00 278 854,200 603,320,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 74 151,200 7,560,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 650 650 0 0.00 19 38,500 25,327,000 1 36 ANTM Aneka Tambang Tbk. 1,145 1,155 10 0.87 21,586 240,765,000 276,610,084,000 1 37 APEX Apexindo Pratama Duta Tbk. 165 154 -11 -6.67 19 42,400 6,850,500 2 38 APIC Pacific Strategic Financial Tbk. 830 810 -20 -2.41 1,760 9,939,900 8,015,410,500 2 39 APII Arita Prima Indonesia Tbk. 159 160 1 0.63 3 500 79,300 2 40 APLI Asiaplast Industries Tbk. 141 151 10 7.09 19 177,700 25,788,700 1 41 APLN Agung Podomoro Land Tbk. 169 172 3 1.78 5,623 167,459,900 28,578,283,100 1 42 ARGO Argo Pantes Tbk 1,990 1,900 -90 -4.52 3 500 949,000 2 43 ARII Atlas Resources Tbk. 462 462 0 0.00 28 64,300 29,162,200 2 44 ARKA Arkha Jayanti Persada Tbk. 72 74 2 2.78 226 2,531,000 187,240,800 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 535 540 5 0.93 346 1,032,800 562,296,000 1 47 ARTA Arthavest Tbk 286 286 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 7,800 390,000 1 49 ARTO Bank Jago Tbk. 2,890 2,900 10 0.35 88 286,600 827,964,000 2 50 ASBI Asuransi Bintang Tbk. 312 310 -2 -0.64 2 500 155,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 895 -5 -0.56 31 49,100 42,761,500 1 52 ASGR Astra Graphia Tbk. 780 790 10 1.28 412 1,860,400 1,463,161,000 1 53 ASII Astra International Tbk. 5,300 5,550 250 4.72 20,135 119,445,500 656,779,407,500 1 54 ASJT Asuransi Jasa Tania Tbk. 121 123 2 1.65 23 51,300 6,163,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,075 5 0.47 19 14,800 15,885,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 92 -1 -1.08 47 1,126,300 103,763,300 2 57 ASRI Alam Sutera Realty Tbk. 236 236 0 0.00 9,721 242,433,000 56,562,709,600 1 58 ASRM Asuransi Ramayana Tbk. 1,690 1,660 -30 -1.78 11 8,200 13,667,500 2 59 ASSA Adi Sarana Armada Tbk. 515 525 10 1.94 901 9,140,600 4,774,027,000 1 60 ATIC Anabatic Technologies Tbk. 645 605 -40 -6.20 7 2,900 1,761,000 1 61 AUTO Astra Otoparts Tbk. 1,180 1,200 20 1.69 928 3,493,000 4,037,193,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 76 2,199,500 110,076,200 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 32 140,100 7,005,000 2 64 BACA Bank Capital Indonesia Tbk. 396 418 22 5.56 65 304,400 126,096,800 2 65 BAJA Saranacentral Bajatama Tbk. 122 122 0 0.00 472 4,315,100 518,952,000 2 66 BALI Bali Towerindo Sentra Tbk. 900 840 -60 -6.67 98 278,400 234,540,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 8 36,100 1,805,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 600 30,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 14 8,000 4,966,000 1 70 BAYU Bayu Buana Tbk 1,050 1,020 -30 -2.86 9 4,400 4,580,500 2 71 BBCA Bank Central Asia Tbk. 31,025 31,975 950 3.06 21,071 22,912,700 728,754,672,500 1 72 BBHI Bank Harda Internasional Tbk. 242 238 -4 -1.65 161 1,035,300 245,865,800 2 73 BBKP Bank Bukopin Tbk. 272 280 8 2.94 7,237 245,972,200 67,838,378,000 1 74 BBLD Buana Finance Tbk. 356 350 -6 -1.69 13 1,300 467,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,550 -10 -0.64 3 400 621,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,000 6,250 250 4.17 26,212 99,785,300 613,136,617,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,090 4,240 150 3.67 32,696 228,412,600 959,752,865,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 775 780 5 0.65 39 248,400 192,220,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 107 102 -5 -4.67 199 2,639,100 267,580,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,645 1,720 75 4.56 8,253 74,318,900 126,075,213,000 1 82 BBYB Bank Neo Commerce Tbk. 306 310 4 1.31 10 5,200 1,591,400 1 83 BCAP MNC Kapital Indonesia Tbk. 127 127 0 0.00 43 124,800 15,823,400 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 63 62 -1 -1.59 426 6,334,500 403,798,300 2 86 BDMN Bank Danamon Indonesia Tbk. 3,170 3,260 90 2.84 1,985 7,577,200 24,514,068,000 1 87 BEEF Estika Tata Tiara Tbk. 155 153 -2 -1.29 821 8,999,900 1,373,289,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 37 463,000 23,150,000 2 89 BELL Trisula Textile Industries Tbk. 161 163 2 1.24 256 5,870,600 951,882,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 244 244 0 0.00 56 150,500 36,026,800 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 182 186 4 2.20 7,602 245,135,000 45,069,879,900 1 92 BFIN BFI Finance Indonesia Tbk. 382 390 8 2.09 2,066 20,010,500 7,709,758,000 1 93 BGTG Bank Ganesha Tbk. 65 66 1 1.54 506 8,760,200 570,507,800 2 94 BHAT Bhakti Multi Artha Tbk. 670 690 20 2.99 2,872 165,132,400 112,688,962,000 2 95 BHIT MNC Investama Tbk. 69 66 -3 -4.35 1,392 61,222,000 4,091,004,800 1 96 BIKA Binakarya Jaya Abadi Tbk. 162 196 34 20.99 138 432,200 84,329,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 4 1,700 85,000 2 98 BINA Bank Ina Perdana Tbk. 715 700 -15 -2.10 104 1,655,900 1,169,306,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 201 2,407,100 120,355,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 51 52 1 1.96 33 373,200 19,057,500 2 101 BIRD Blue Bird Tbk. 1,150 1,165 15 1.30 897 4,333,000 5,000,329,500 1 102 BISI BISI International Tbk. 1,020 1,020 0 0.00 199 543,300 560,204,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,325 1,445 120 9.06 4,729 33,135,700 46,041,111,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 635 665 30 4.72 4,735 27,235,000 17,861,473,000 1 105 BKDP Bukit Darmo Property Tbk 53 55 2 3.77 14 63,300 3,229,200 2 106 BKSL Sentul City Tbk. 50 51 1 2.00 4,906 528,371,300 26,924,993,700 1 107 BKSW Bank QNB Indonesia Tbk. 114 110 -4 -3.51 30 52,600 5,788,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 7,300 365,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 700 715 15 2.14 83 117,500 83,592,500 2 111 BMAS Bank Maspion Indonesia Tbk. 292 298 6 2.05 3 900 267,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,525 200 3.16 12,754 88,284,000 573,466,287,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 69 70 1 1.45 31 618,800 43,010,600 1 114 BMTR Global Mediacom Tbk. 268 280 12 4.48 7,441 234,428,400 63,941,010,600 1 115 BNBA Bank Bumi Arta Tbk. 382 380 -2 -0.52 27 62,200 23,506,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 34,200 1,710,000 2 117 BNGA Bank CIMB Niaga Tbk. 830 850 20 2.41 790 6,737,400 5,701,029,000 1 118 BNII Bank Maybank Indonesia Tbk. 230 236 6 2.61 260 3,261,000 753,980,400 1 119 BNLI Bank Permata Tbk. 2,390 2,440 50 2.09 1,143 2,299,800 5,513,079,000 1 120 BOGA Bintang Oto Global Tbk. 1,350 1,340 -10 -0.74 2,618 74,737,100 100,332,403,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 151 156 5 3.31 160 1,962,300 302,782,200 2 122 BOLT Garuda Metalindo Tbk. 685 685 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 163 184 21 12.88 4,804 65,687,800 11,370,081,100 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. 76 79 3 3.95 39 66,700 5,326,500 1 127 BRAM Indo Kordsa Tbk. 4,450 4,300 -150 -3.37 12 15,400 68,006,000 1 128 BRIS Bank BRIsyariah Tbk. 1,430 1,455 25 1.75 21,948 209,340,300 302,182,663,500 1 129 BRMS Bumi Resources Minerals Tbk. 60 61 1 1.67 1,088 142,327,100 8,621,843,300 2 130 BRNA Berlina Tbk. 1,125 1,135 10 0.89 2 400 454,000 2 131 BRPT Barito Pacific Tbk. 1,050 1,085 35 3.33 7,738 94,058,200 99,831,268,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,050 1,070 20 1.90 3,584 46,753,800 49,582,584,000 1 133 BSIM Bank Sinarmas Tbk. 484 482 -2 -0.41 26 7,100 3,370,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,670 1,680 10 0.60 61 64,100 106,639,000 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 5 1,400 70,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 226 228 2 0.88 44 194,300 44,671,400 2 139 BTPN Bank BTPN Tbk. 2,600 2,600 0 0.00 104 140,800 366,297,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,130 4,130 0 0.00 4,694 9,795,100 40,975,615,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 101 1 1.00 43 1,168,200 118,125,600 1 142 BUKK Bukaka Teknik Utama Tbk. 890 905 15 1.69 34 58,400 52,514,000 2 143 BULL Buana Lintas Lautan Tbk. 312 316 4 1.28 3,087 203,392,200 63,694,500,600 1 144 BUMI Bumi Resources Tbk. 67 63 -4 -5.97 11,086 1,279,424,700 83,463,746,400 2 145 BUVA Bukit Uluwatu Villa Tbk. 60 59 -1 -1.67 9 42,800 2,566,800 2 146 BVIC Bank Victoria International Tbk. 105 107 2 1.90 392 5,501,400 598,735,300 1 147 BWPT Eagle High Plantations Tbk. 125 126 1 0.80 6,762 261,166,300 32,804,556,900 1 148 BYAN Bayan Resources Tbk. 15,500 15,500 0 0.00 4 1,000 15,500,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 53 53 0 0.00 86 1,084,500 57,635,900 2 150 CAMP Campina Ice Cream Industry Tbk. 258 258 0 0.00 359 1,524,900 387,386,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 106 110 4 3.77 6 6,600 699,500 2 152 CARE Metro Healthcare Indonesia Tbk. 380 366 -14 -3.68 3,618 294,854,900 108,862,757,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 25 634,100 31,705,000 1 154 CASA Capital Financial Indonesia Tbk. 388 392 4 1.03 41 6,815,700 2,649,525,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 492 492 0 0.00 99 1,845,800 910,628,800 3 156 CASS Cardig Aero Services Tbk. 210 208 -2 -0.95 122 1,393,200 291,507,200 2 157 CBMF Cahaya Bintang Medan Tbk. 580 590 10 1.72 221 1,802,100 1,036,166,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 242 248 6 2.48 54 240,100 58,761,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,780 0 0.00 99 147,300 261,946,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 137 5 3.79 210 4,489,600 609,852,500 2 161 CFIN Clipan Finance Indonesia Tbk. 204 206 2 0.98 103 1,012,100 207,880,200 1 162 CINT Chitose Internasional Tbk. 234 234 0 0.00 4 5,900 1,387,400 2 163 CITA Cita Mineral Investindo Tbk. 2,270 2,270 0 0.00 5 2,900 6,583,000 2 164 CITY Natura City Developments Tbk. 94 92 -2 -2.13 10 3,400 309,600 1 165 CLAY Citra Putra Realty Tbk. 1,690 1,640 -50 -2.96 5 2,000 3,373,000 2 166 CLEO Sariguna Primatirta Tbk. 484 496 12 2.48 1,644 9,309,200 4,568,154,800 1 167 CLPI Colorpak Indonesia Tbk. 720 730 10 1.39 44 24,600 17,942,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,260 1,255 -5 -0.40 531 3,363,800 4,146,905,500 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. 226 226 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 925 920 -5 -0.54 19 9,800 9,035,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,325 250 4.12 4,043 10,939,900 68,460,287,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 6 5,400 270,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 7 103,000 5,150,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 346 366 20 5.78 9 16,300 5,939,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 53 52 -1 -1.89 213 1,663,800 84,420,300 2 180 CSMI Cipta Selera Murni Tbk. 510 555 45 8.82 22 39,100 21,180,600 2 181 CSRA Cisadane Sawit Raya Tbk. 366 368 2 0.55 399 2,326,800 852,196,800 2 182 CTBN Citra Tubindo Tbk. 3,440 3,440 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 925 905 -20 -2.16 5,164 40,484,400 36,636,799,000 1 184 CTTH Citatah Tbk. 52 51 -1 -1.92 43 403,500 20,854,700 2 185 DADA Diamond Citra Propertindo Tbk. 59 55 -4 -6.78 222 6,049,100 332,700,500 2 186 DART Duta Anggada Realty Tbk. 240 260 20 8.33 9 9,100 2,204,000 1 187 DAYA Duta Intidaya Tbk. 452 450 -2 -0.44 13 2,800 1,191,000 2 188 DEAL Dewata Freightinternational Tbk. 148 149 1 0.68 2,975 26,339,600 3,921,293,500 2 189 DEFI Danasupra Erapacific Tbk. 1,660 1,665 5 0.30 18 17,900 29,681,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 17 89,100 4,455,000 1 191 DFAM Dafam Property Indonesia Tbk. 236 228 -8 -3.39 41 72,800 16,921,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 600 30,000 1 193 DIGI Arkadia Digital Media Tbk. 360 336 -24 -6.67 12 19,300 6,516,000 2 194 DILD Intiland Development Tbk. 212 214 2 0.94 2,010 43,663,500 9,142,209,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,250 150 7.14 47 79,300 173,944,000 2 196 DKFT Central Omega Resources Tbk. 190 189 -1 -0.53 2,486 34,183,100 6,428,014,300 2 197 DLTA Delta Djakarta Tbk. 4,280 4,300 20 0.47 55 51,500 223,904,000 1 198 DMAS Puradelta Lestari Tbk. 260 268 8 3.08 8,301 189,439,700 50,550,471,200 1 199 DMMX Digital Mediatama Maxima Tbk. 197 202 5 2.54 302 4,350,100 868,953,500 2 200 DMND Diamond Food Indonesia Tbk. 885 895 10 1.13 16 14,400 12,783,000 1 201 DNAR Bank Oke Indonesia Tbk. 186 185 -1 -0.54 10 30,800 5,707,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,440 3,410 -30 -0.87 9 4,500 15,425,000 2 203 DOID Delta Dunia Makmur Tbk. 410 412 2 0.49 31,384 636,845,600 270,551,093,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 256 258 2 0.78 3 6,000 1,546,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 53 54 1 1.89 88 691,500 36,502,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 1 1.56 103 826,200 52,789,500 1 207 DSNG Dharma Satya Nusantara Tbk. 630 635 5 0.79 856 12,004,900 7,492,923,000 1 208 DSSA Dian Swastatika Sentosa Tbk 17,275 16,300 -975 -5.64 9 1,300 21,752,500 1 209 DUCK Jaya Bersama Indo Tbk. 354 362 8 2.26 4,576 57,345,900 20,928,792,800 1 210 DUTI Duta Pertiwi Tbk 3,800 3,830 30 0.79 13 3,100 11,791,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,470 -50 -1.98 76 52,800 131,869,000 1 212 DWGL Dwi Guna Laksana Tbk. 202 218 16 7.92 22 118,500 25,053,600 2 213 DYAN Dyandra Media International Tbk. 52 51 -1 -1.92 113 3,730,000 190,613,100 1 214 EAST Eastparc Hotel Tbk. 63 60 -3 -4.76 123 2,043,200 124,761,900 2 215 ECII Electronic City Indonesia Tbk. 720 740 20 2.78 8 12,200 9,028,000 2 216 EKAD Ekadharma International Tbk. 1,275 1,285 10 0.78 299 385,700 497,145,000 1 217 ELSA Elnusa Tbk. 294 314 20 6.80 17,126 498,489,300 156,703,399,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 196 189 -7 -3.57 15 108,200 20,012,400 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,325 8,475 150 1.80 24 77,000 651,872,500 1 221 ENRG Energi Mega Persada Tbk. 87 86 -1 -1.15 2,608 104,658,900 9,017,299,300 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 184 2,790,200 139,517,500 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 414 7,658,100 383,284,400 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 140 150 10 7.14 1,213 9,274,200 1,376,201,700 2 225 EPMT Enseval Putera Megatrading Tbk. 1,900 1,910 10 0.53 15 55,400 105,813,500 2 226 ERAA Erajaya Swasembada Tbk. 1,720 1,750 30 1.74 3,517 17,628,300 30,561,733,000 1 227 ERTX Eratex Djaja Tbk. 132 132 0 0.00 1 100 13,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 85 85 0 0.00 328 4,227,700 355,869,300 2 229 ESSA Surya Esa Perkasa Tbk. 166 161 -5 -3.01 1,432 25,432,400 4,062,415,000 1 230 ESTA Esta Multi Usaha Tbk. 104 100 -4 -3.85 25 98,600 10,435,100 2 231 ESTI Ever Shine Tex Tbk. 52 53 1 1.92 21 92,000 4,812,300 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,410 2,450 40 1.66 10,990 87,903,400 218,474,419,000 1 234 FAST Fast Food Indonesia Tbk. 975 995 20 2.05 25 37,300 36,709,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 208 214 6 2.88 429 3,637,500 778,338,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 448 560 112 25.00 8,218 76,079,400 39,662,958,500 2 239 FISH FKS Multi Agro Tbk. 3,000 3,000 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 60 61 1 1.67 14 319,800 19,488,700 2 241 FMII Fortune Mate Indonesia Tbk 486 500 14 2.88 2 400 200,000 2 242 FOOD Sentra Food Indonesia Tbk. 104 104 0 0.00 63 415,800 43,284,700 2 243 FORU Fortune Indonesia Tbk 107 100 -7 -6.54 6 1,000 100,700 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 245 FPNI Lotte Chemical Titan Tbk. 123 125 2 1.63 336 5,124,100 638,705,600 2 246 FREN Smartfren Telecom Tbk. 67 68 1 1.49 10,985 942,013,800 63,428,703,500 1 247 FUJI Fuji Finance Indonesia Tbk. 119 117 -2 -1.68 11 21,900 2,529,100 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 5 5,200 260,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 92 91 -1 -1.09 404 3,382,400 309,052,800 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,410 5 0.36 2 10,200 14,382,000 1 251 GEMA Gema Grahasarana Tbk. 308 346 38 12.34 5 20,000 6,920,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,250 43,000 750 1.78 5,296 2,655,800 114,530,995,000 1 254 GGRP Gunung Raja Paksi Tbk. 480 450 -30 -6.25 25 58,300 26,952,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,630 0 0.00 4 900 1,467,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 378 410 32 8.47 39,876 933,204,900 378,263,006,600 1 257 GJTL Gajah Tunggal Tbk. 515 520 5 0.97 964 6,401,000 3,307,234,000 1 258 GLOB Global Teleshop Tbk. 112 119 7 6.25 15 6,300 755,000 2 259 GLVA Galva Technologies Tbk. 388 388 0 0.00 17 117,700 43,925,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 128 30 30.61 19,328 764,607,700 90,156,831,300 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. 200 206 6 3.00 16 13,900 2,823,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 5 0.40 111 237,300 295,582,000 1 265 GPRA Perdana Gapuraprima Tbk. 53 54 1 1.89 172 2,914,500 158,253,700 1 266 GSMF Equity Development Investment Tbk. 88 92 4 4.55 5 13,400 1,231,800 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 112 111 -1 -0.89 30 95,800 10,660,200 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 6 4,900 245,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 3 700 35,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 144 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 310 306 -4 -1.29 5 4,200 1,286,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,900 3,900 0 0.00 273 996,900 3,890,462,000 1 275 HELI Jaya Trishindo Tbk. 206 206 0 0.00 29 379,900 79,023,200 2 276 HERO Hero Supermarket Tbk. 835 830 -5 -0.60 16 49,100 40,978,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,330 3,360 30 0.90 240 208,600 698,565,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 510 500 -10 -1.96 4 3,200 1,627,600 1 279 HKMU HK Metals Utama Tbk. 82 83 1 1.22 1,546 50,254,200 4,075,577,800 1 280 HMSP H.M. Sampoerna Tbk. 1,525 1,565 40 2.62 15,858 284,653,100 444,213,832,000 1 281 HOKI Buyung Poetra Sembada Tbk. 950 950 0 0.00 1,528 27,779,300 26,206,094,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,025 1,045 20 1.95 43 1,487,300 1,529,477,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 4 700 35,000 1 285 HRME Menteng Heritage Realty Tbk. 59 55 -4 -6.78 139 4,086,700 224,768,500 2 286 HRTA Hartadinata Abadi Tbk. 218 222 4 1.83 767 9,411,000 2,061,552,600 1 287 HRUM Harum Energy Tbk. 2,780 2,790 10 0.36 7,032 25,776,100 71,581,934,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 289 IBFN Intan Baruprana Finance Tbk. 292 292 0 0.00 21 48,200 13,688,400 2 290 IBST Inti Bangun Sejahtera Tbk. 8,000 7,450 -550 -6.88 1 100 745,000 1 291 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 10,100 200 2.02 11,392 20,983,400 210,592,595,000 1 292 ICON Island Concepts Indonesia Tbk. 53 54 1 1.89 61 1,068,800 58,821,700 2 293 IDPR Indonesia Pondasi Raya Tbk. 158 158 0 0.00 17 82,200 12,986,200 1 294 IFII Indonesia Fibreboard Industry Tbk. 148 148 0 0.00 431 2,484,500 374,987,400 1 295 IFSH Ifishdeco Tbk. 380 382 2 0.53 12 6,500 2,489,000 2 296 IGAR Champion Pacific Indonesia Tbk. 346 354 8 2.31 25 44,300 15,489,800 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 9 235,200 11,760,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 164 168 4 2.44 585 4,382,200 734,108,300 2 300 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 2 30,000 6,660,000 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,195 1,215 20 1.67 4,238 27,262,500 32,817,537,500 1 302 IMJS Indomobil Multi Jasa Tbk. 396 392 -4 -1.01 2,022 22,671,200 9,027,512,600 1 303 IMPC Impack Pratama Industri Tbk. 1,380 1,385 5 0.36 111 985,700 1,364,936,500 2 304 INAF Indofarma Tbk. 3,160 3,210 50 1.58 936 1,565,900 4,992,528,000 1 305 INAI Indal Aluminium Industry Tbk. 340 340 0 0.00 15 20,300 6,874,800 2 306 INCF Indo Komoditi Korpora Tbk. 69 68 -1 -1.45 32 466,800 32,382,400 2 307 INCI Intanwijaya Internasional Tbk 780 805 25 3.21 64 72,500 58,763,500 1 308 INCO Vale Indonesia Tbk. 4,610 4,650 40 0.87 3,440 9,086,700 41,842,580,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,100 7,100 0 0.00 4,676 12,223,000 87,011,005,000 1 310 INDO Royalindo Investa Wijaya Tbk. 113 116 3 2.65 42 91,300 10,384,800 2 311 INDR Indo-Rama Synthetics Tbk. 3,000 3,010 10 0.33 22 23,600 70,138,000 1 312 INDS Indospring Tbk. 1,975 1,950 -25 -1.27 13 11,600 22,404,500 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 2 300 15,000 2 314 INDY Indika Energy Tbk. 1,710 1,765 55 3.22 11,171 79,870,700 140,295,939,000 1 315 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,325 650 7.49 9,476 23,634,000 215,506,197,500 1 316 INOV Inocycle Technology Group Tbk. 166 175 9 5.42 27 126,000 21,145,200 2 317 INPC Bank Artha Graha Internasional Tbk. 63 62 -1 -1.59 200 571,500 35,440,200 1 318 INPP Indonesian Paradise Property Tbk. 760 710 -50 -6.58 2 200 146,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,470 1,640 170 11.56 155 101,600 161,752,500 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 194 200 6 3.09 2 9,600 1,920,000 2 322 INTD Inter Delta Tbk 112 111 -1 -0.89 2 1,600 177,500 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,300 15,025 725 5.07 4,853 5,912,900 87,798,552,500 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 404 416 12 2.97 646 3,205,800 1,320,382,400 2 325 IPCM Jasa Armada Indonesia Tbk. 284 284 0 0.00 92 114,200 32,070,000 2 326 IPOL Indopoly Swakarsa Industry Tbk. 89 91 2 2.25 300 5,971,300 553,898,600 1 327 IPTV MNC Vision Networks Tbk. 290 298 8 2.76 397 4,832,500 1,437,665,200 1 328 IRRA Itama Ranoraya Tbk. 935 935 0 0.00 10,536 34,913,400 32,594,696,500 2 329 ISAT Indosat Tbk. 2,200 2,230 30 1.36 1,730 4,509,200 10,025,238,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 159 165 6 3.77 1,276 27,075,600 4,409,286,700 1 331 ITIC Indonesian Tobacco Tbk. 1,000 1,020 20 2.00 1,134 2,506,700 2,509,898,500 2 332 ITMA Sumber Energi Andalan Tbk. 500 500 0 0.00 95 3,000,600 1,500,300,500 2 333 ITMG Indo Tambangraya Megah Tbk. 13,100 13,800 700 5.34 12,928 15,724,500 215,065,942,500 1 334 JAST Jasnita Telekomindo Tbk. 109 110 1 0.92 2,364 34,111,700 3,717,620,300 2 335 JAWA Jaya Agra Wattie Tbk. 96 92 -4 -4.17 23 85,000 8,056,900 1 336 JAYA Armada Berjaya Trans Tbk. 107 107 0 0.00 98 368,300 39,005,800 2 337 JECC Jembo Cable Company Tbk. 6,250 6,250 0 0.00 0 0 0 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 426 448 22 5.16 6 7,900 3,352,200 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 2 50,000 16,900,000 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. 134 138 4 2.99 9 23,000 3,082,800 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,335 1,380 45 3.37 5,856 37,230,900 51,644,651,000 1 344 JRPT Jaya Real Property Tbk. 525 530 5 0.95 721 4,397,500 2,271,052,900 1 345 JSKY Sky Energy Indonesia Tbk. 262 260 -2 -0.76 2,369 37,387,300 9,705,783,000 1 346 JSMR Jasa Marga (Persero) Tbk. 4,190 4,240 50 1.19 4,465 16,760,100 71,086,627,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 895 915 20 2.23 10 5,200 4,745,500 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 0 0.00 23 142,300 130,909,500 2 349 KAEF Kimia Farma Tbk. 3,150 3,200 50 1.59 2,125 4,439,600 14,135,709,000 1 350 KARW ICTSI Jasa Prima Tbk. 71 70 -1 -1.41 45 242,400 16,827,800 2 351 KAYU Darmi Bersaudara Tbk. 69 70 1 1.45 648 9,315,900 650,749,600 2 352 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 3,129 37,294,400 1,864,720,000 2 353 KBLI KMI Wire & Cable Tbk. 360 360 0 0.00 357 2,492,500 880,273,600 1 354 KBLM Kabelindo Murni Tbk. 218 214 -4 -1.83 97 428,700 91,984,200 2 355 KBLV First Media Tbk. 436 416 -20 -4.59 1 100 41,600 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 840 840 0 0.00 8 31,200 26,200,000 2 358 KEEN Kencana Energi Lestari Tbk. 310 310 0 0.00 135 2,144,500 665,247,800 1 359 KEJU Mulia Boga Raya Tbk. 1,255 1,260 5 0.40 119 444,500 561,622,500 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 13 47,000 2,352,600 2 361 KICI Kedaung Indah Can Tbk 248 248 0 0.00 10 2,200 564,800 1 362 KIJA Kawasan Industri Jababeka Tbk. 212 208 -4 -1.89 1,983 38,545,600 8,067,258,200 1 363 KINO Kino Indonesia Tbk. 2,890 2,900 10 0.35 114 75,600 220,338,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 148 148 0 0.00 6 16,900 2,486,900 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 366 KKGI Resource Alam Indonesia Tbk. 242 244 2 0.83 86 757,200 186,057,600 1 367 KLBF Kalbe Farma Tbk. 1,505 1,485 -20 -1.33 7,299 46,698,600 69,390,670,500 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 416 418 2 0.48 34 31,400 12,749,800 2 369 KMTR Kirana Megatara Tbk. 348 350 2 0.57 18 28,100 9,850,000 2 370 KOBX Kobexindo Tractors Tbk. 103 104 1 0.97 95 654,000 67,862,500 1 371 KOIN Kokoh Inti Arebama Tbk 97 100 3 3.09 2 11,200 1,118,800 2 372 KONI Perdana Bangun Pusaka Tbk 470 438 -32 -6.81 1 200 87,600 2 373 KOPI Mitra Energi Persada Tbk. 448 468 20 4.46 9 11,100 5,166,400 2 374 KOTA DMS Propertindo Tbk. 198 204 6 3.03 42 169,800 33,758,300 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 88 1,595,500 80,750,000 1 376 KPAS Cottonindo Ariesta Tbk. 64 67 3 4.69 512 7,906,000 536,785,700 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 115 620,200 65,264,700 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 412 426 14 3.40 6,445 124,442,500 52,643,666,000 1 380 KREN Kresna Graha Investama Tbk. 92 92 0 0.00 1,159 15,492,200 1,425,774,600 1 381 LAND Trimitra Propertindo Tbk. 196 185 -11 -5.61 34 41,900 7,754,700 2 382 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 383 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 384 LCKM LCK Global Kedaton Tbk. 356 358 2 0.56 7 8,200 2,934,200 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 66 987,100 49,355,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,910 -30 -0.61 4 3,800 18,658,000 1 387 LINK Link Net Tbk. 2,420 2,550 130 5.37 2,931 13,514,800 33,873,581,000 1 388 LION Lion Metal Works Tbk. 274 274 0 0.00 10 2,000 549,000 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 5,200 260,000 2 390 LMPI Langgeng Makmur Industri Tbk. 82 83 1 1.22 13 21,500 1,770,600 2 391 LMSH Lionmesh Prima Tbk. 310 368 58 18.71 12 5,100 1,760,200 2 392 LPCK Lippo Cikarang Tbk 1,440 1,415 -25 -1.74 1,316 4,115,700 5,898,360,500 1 393 LPGI Lippo General Insurance Tbk. 3,370 3,370 0 0.00 17 25,100 85,063,000 1 394 LPIN Multi Prima Sejahtera Tbk 252 256 4 1.59 18 27,000 6,589,000 2 395 LPKR Lippo Karawaci Tbk. 234 230 -4 -1.71 13,177 371,131,500 87,592,346,000 1 396 LPLI Star Pacific Tbk 85 85 0 0.00 0 0 0 2 397 LPPF Matahari Department Store Tbk. 1,265 1,250 -15 -1.19 9,104 62,102,600 76,392,410,500 1 398 LPPS Lenox Pasifik Investama Tbk. 81 81 0 0.00 32 1,595,300 127,559,100 2 399 LRNA Eka Sari Lorena Transport Tbk. 150 160 10 6.67 98 140,400 24,643,600 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,190 1,210 20 1.68 4,443 40,346,200 48,387,175,500 1 401 LTLS Lautan Luas Tbk. 464 464 0 0.00 21 61,000 28,348,600 1 402 LUCK Sentral Mitra Informatika Tbk. 178 175 -3 -1.69 725 5,391,000 935,387,600 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 1 100 5,000 2 405 MAIN Malindo Feedmill Tbk. 650 680 30 4.62 2,237 22,996,700 15,412,054,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 1,600 80,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,570 2,630 60 2.33 537 2,221,600 5,767,727,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,355 1,375 20 1.48 15 11,700 16,087,500 2 410 MAPI Mitra Adiperkasa Tbk. 805 800 -5 -0.62 3,264 18,747,000 14,906,535,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 191 8,061,700 403,085,100 2 412 MARK Mark Dynamics Indonesia Tbk. 855 860 5 0.58 349 1,931,900 1,655,323,500 1 413 MASA Multistrada Arah Sarana Tbk. 570 575 5 0.88 3 1,100 617,500 1 414 MAYA Bank Mayapada Internasional Tbk. 8,000 8,450 450 5.62 9 1,700 14,190,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,750 2,750 0 0.00 466 473,200 1,301,073,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 430 450 20 4.65 595 4,113,000 1,828,864,200 1 417 MBTO Martina Berto Tbk. 85 85 0 0.00 14 17,200 1,532,600 1 418 MCAS M Cash Integrasi Tbk. 2,700 2,740 40 1.48 117 499,300 1,351,172,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 121 122 1 0.83 216 4,839,400 591,894,700 1 420 MDIA Intermedia Capital Tbk. 51 50 -1 -1.96 107 2,992,900 150,524,700 1 421 MDKA Merdeka Copper Gold Tbk. 1,940 1,860 -80 -4.12 12,045 74,820,000 139,719,505,000 2 422 MDKI Emdeki Utama Tbk. 169 171 2 1.18 328 2,295,900 394,262,200 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 3 600 30,000 1 425 MEDC Medco Energi Internasional Tbk. 498 505 7 1.41 8,383 173,643,800 87,265,828,100 1 426 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 2 300 2,100,000 1 427 MERK Merck Tbk. 3,190 3,180 -10 -0.31 72 85,600 274,176,000 2 428 META Nusantara Infrastructure Tbk. 137 139 2 1.46 195 3,380,300 470,501,300 1 429 MFIN Mandala Multifinance Tbk. 1,085 1,080 -5 -0.46 2 7,400 7,993,500 2 430 MFMI Multifiling Mitra Indonesia Tbk. 595 605 10 1.68 11 7,300 4,330,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 780 780 0 0.00 316 2,588,900 1,995,302,500 1 433 MICE Multi Indocitra Tbk. 288 292 4 1.39 14 19,900 5,798,600 2 434 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 0 0.00 0 0 0 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,870 170 6.30 3,193 28,559,800 79,707,874,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 1,300 65,000 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 26,000 900 3.59 2 200 5,150,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,700 9,725 25 0.26 199 166,700 1,631,205,000 1 442 MLIA Mulia Industrindo Tbk 500 505 5 1.00 291 6,341,100 3,171,526,900 2 443 MLPL Multipolar Tbk. 69 68 -1 -1.45 397 16,168,100 1,070,773,400 1 444 MLPT Multipolar Technology Tbk. 690 700 10 1.45 91 179,200 125,171,000 1 445 MMLP Mega Manunggal Property Tbk. 270 276 6 2.22 645 13,175,500 3,600,571,400 2 446 MNCN Media Nusantara Citra Tbk. 1,015 1,045 30 2.96 6,895 118,459,500 122,450,521,500 1 447 MOLI Madusari Murni Indah Tbk. 890 880 -10 -1.12 5 25,600 22,513,500 2 448 MPMX Mitra Pinasthika Mustika Tbk. 486 486 0 0.00 1,976 16,017,200 7,782,624,200 1 449 MPOW Megapower Makmur Tbk. 67 68 1 1.49 14 23,600 1,608,600 2 450 MPPA Matahari Putra Prima Tbk. 101 100 -1 -0.99 294 3,740,200 373,783,400 1 451 MPRO Maha Properti Indonesia Tbk. 1,790 1,740 -50 -2.79 5 2,700 4,765,500 2 452 MRAT Mustika Ratu Tbk. 143 155 12 8.39 112 856,300 132,161,400 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 0.00 177 407,200 122,791,200 2 455 MSKY MNC Sky Vision Tbk. 685 685 0 0.00 6 6,100 4,175,500 1 456 MTDL Metrodata Electronics Tbk. 1,590 1,590 0 0.00 590 2,218,200 3,539,386,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 458 MTLA Metropolitan Land Tbk. 422 442 20 4.74 1 300 132,600 1 459 MTPS Meta Epsi Tbk. 274 284 10 3.65 8 8,100 2,101,800 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 198 197 -1 -0.51 5 1,000 196,300 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 59 1 1.72 22 51,400 3,041,200 2 463 MYOH Samindo Resources Tbk. 1,250 1,240 -10 -0.80 35 206,700 255,625,000 1 464 MYOR Mayora Indah Tbk. 2,380 2,440 60 2.52 1,580 4,035,300 9,827,704,000 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. 53 50 -3 -5.66 6 2,400 121,000 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 650 625 -25 -3.85 3,325 208,492,400 131,131,638,000 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 146 146 0 0.00 2 1,500 220,500 2 471 NFCX NFC Indonesia Tbk. 1,555 1,555 0 0.00 1 700 1,088,500 2 472 NICK Charnic Capital Tbk. 310 304 -6 -1.94 3 400 120,800 2 473 NIKL Pelat Timah Nusantara Tbk. 990 1,015 25 2.53 1,817 7,169,200 7,173,562,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 167 167 0 0.00 1 100 16,700 2 476 NISP Bank OCBC NISP Tbk. 810 825 15 1.85 142 2,941,900 2,419,623,000 1 477 NOBU Bank Nationalnobu Tbk. 790 785 -5 -0.63 22 45,700 37,175,000 1 478 NRCA Nusa Raya Cipta Tbk. 360 348 -12 -3.33 233 1,263,800 443,883,000 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 161 160 -1 -0.62 35 17,600 2,844,800 1 481 OASA Protech Mitra Perkasa Tbk. 428 420 -8 -1.87 2 300 126,000 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 110 110 0 0.00 368 4,266,900 459,927,800 2 484 OMRE Indonesia Prima Property Tbk 322 322 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 157 158 1 0.64 24 128,200 20,145,400 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 18,200 910,000 1 487 PALM Provident Agro Tbk. 318 316 -2 -0.63 447 1,383,300 439,998,000 2 488 PAMG Bima Sakti Pertiwi Tbk. 112 114 2 1.79 907 13,930,200 1,595,497,000 1 489 PANI Pratama Abadi Nusa Industri Tbk. 114 112 -2 -1.75 9 21,800 2,462,700 2 490 PANR Panorama Sentrawisata Tbk. 139 142 3 2.16 328 2,569,300 358,530,400 1 491 PANS Panin Sekuritas Tbk. 945 975 30 3.17 101 277,200 268,514,500 1 492 PBID Panca Budi Idaman Tbk. 1,185 1,200 15 1.27 94 243,000 291,960,000 1 493 PBRX Pan Brothers Tbk. 228 220 -8 -3.51 814 18,647,800 4,073,585,000 1 494 PBSA Paramita Bangun Sarana Tbk. 695 695 0 0.00 0 0 0 1 495 PCAR Prima Cakrawala Abadi Tbk. 440 440 0 0.00 5 1,200 526,600 2 496 PDES Destinasi Tirta Nusantara Tbk 378 384 6 1.59 10 18,400 7,076,600 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 1 2,700 313,200 2 498 PEHA Phapros Tbk. 1,550 1,575 25 1.61 148 220,700 342,604,000 1 499 PGAS Perusahaan Gas Negara Tbk. 1,390 1,390 0 0.00 29,041 357,636,100 497,042,127,000 1 500 PGJO Tourindo Guide Indonesia Tbk. 35 36 1 2.86 19 37,800 1,289,200 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 222 230 8 3.60 8 7,300 1,553,000 2 502 PGUN Pradiksi Gunatama Tbk. 218 224 6 2.75 5 10,200 2,204,000 1 503 PICO Pelangi Indah Canindo Tbk 142 142 0 0.00 72 295,800 41,848,800 2 504 PJAA Pembangunan Jaya Ancol Tbk. 635 635 0 0.00 210 665,300 415,485,000 1 505 PKPK Perdana Karya Perkasa Tbk 51 51 0 0.00 27 303,700 15,287,500 2 506 PLAN Planet Properindo Jaya Tbk. 127 130 3 2.36 1,411 20,215,000 2,611,555,200 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 -10 -0.40 3 300 749,000 1 509 PMJS Putra Mandiri Jembar Tbk. 111 110 -1 -0.90 22 52,700 5,809,600 2 510 PNBN Bank Pan Indonesia Tbk 990 980 -10 -1.01 572 7,530,600 7,392,686,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 69 67 -2 -2.90 935 26,285,300 1,774,981,500 1 512 PNGO Pinago Utama Tbk. 610 570 -40 -6.56 4 600 365,500 2 513 PNIN Paninvest Tbk. 790 800 10 1.27 1,075 1,619,800 1,284,503,500 1 514 PNLF Panin Financial Tbk. 224 226 2 0.89 1,118 33,882,200 7,578,091,800 1 515 PNSE Pudjiadi & Sons Tbk. 1,125 1,125 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 54 52 -2 -3.70 52 175,300 9,027,500 2 517 POLI Pollux Investasi Internasional Tbk. 990 925 -65 -6.57 43 41,700 38,660,000 2 518 POLL Pollux Properti Indonesia Tbk. 4,510 4,730 220 4.88 44 8,800 41,083,000 1 519 POLU Golden Flower Tbk. 780 825 45 5.77 9 2,800 2,302,000 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 15 28,500 1,425,000 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 406 482 76 18.72 23 24,500 11,793,200 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 700 720 20 2.86 2,010 19,193,300 13,804,023,000 2 525 PPGL Prima Globalindo Logistik Tbk. 178 178 0 0.00 874 4,640,700 828,968,000 3 526 PPRE PP Presisi Tbk. 228 232 4 1.75 1,684 29,407,600 6,840,903,200 1 527 PPRO PP Properti Tbk. 92 100 8 8.70 30,815 2,264,248,600 225,881,178,900 1 528 PRAS Prima Alloy Steel Universal Tbk. 125 124 -1 -0.80 13 23,000 2,732,200 1 529 PRDA Prodia Widyahusada Tbk. 3,350 3,400 50 1.49 28 23,000 77,686,000 1 530 PRIM Royal Prima Tbk. 250 242 -8 -3.20 31 96,400 22,775,800 2 531 PSAB J Resources Asia Pasifik Tbk. 206 210 4 1.94 939 15,608,400 3,273,186,000 2 532 PSDN Prasidha Aneka Niaga Tbk 116 120 4 3.45 27 415,100 51,091,000 2 533 PSGO Palma Serasih Tbk. 105 101 -4 -3.81 8 8,900 886,000 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 535 PSSI Pelita Samudera Shipping Tbk. 166 167 1 0.60 78 1,031,300 171,069,900 1 536 PTBA Bukit Asam Tbk. 2,360 2,430 70 2.97 15,394 91,179,000 219,909,084,000 1 537 PTIS Indo Straits Tbk. 166 166 0 0.00 0 0 0 1 538 PTPP PP (Persero) Tbk. 1,360 1,395 35 2.57 6,289 57,995,000 79,631,039,000 1 539 PTPW Pratama Widya Tbk. 1,100 1,135 35 3.18 962 2,015,200 2,256,346,500 2 540 PTRO Petrosea Tbk. 2,000 2,120 120 6.00 2,528 6,924,000 14,716,762,000 1 541 PTSN Sat Nusapersada Tbk 226 230 4 1.77 364 2,553,600 583,316,600 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 2 400 88,000 1 544 PURA Putra Rajawali Kencana Tbk. 139 134 -5 -3.60 8,944 870,802,900 115,402,961,700 2 545 PURE Trinitan Metals and Minerals Tbk. 272 268 -4 -1.47 1,329 8,268,900 2,206,915,000 1 546 PURI Puri Global Sukses Tbk. 300 300 0 0.00 2 300 90,000 2 547 PWON Pakuwon Jati Tbk. 500 515 15 3.00 8,443 123,167,800 62,596,647,300 1 548 PYFA Pyridam Farma Tbk 865 885 20 2.31 192 776,800 682,534,500 2 549 PZZA Sarimelati Kencana Tbk. 735 715 -20 -2.72 532 3,605,800 2,612,869,500 1 550 RAJA Rukun Raharja Tbk. 190 190 0 0.00 2,103 32,733,300 6,146,087,800 1 551 RALS Ramayana Lestari Sentosa Tbk. 730 765 35 4.79 4,572 43,778,600 33,136,488,500 1 552 RANC Supra Boga Lestari Tbk. 408 412 4 0.98 242 1,182,000 490,287,400 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 1 2.00 57 568,500 28,575,000 1 554 RDTX Roda Vivatex Tbk 5,350 5,300 -50 -0.93 20 16,000 85,080,000 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 55 433,100 21,655,000 2 556 RELI Reliance Sekuritas Indonesia Tbk. 400 416 16 4.00 6 8,800 3,612,600 1 557 RICY Ricky Putra Globalindo Tbk 100 98 -2 -2.00 1 100 9,800 1 558 RIGS Rig Tenders Indonesia Tbk. 232 228 -4 -1.72 33 255,700 58,700,000 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 440 438 -2 -0.45 136 603,900 265,268,000 2 561 RMBA Bentoel Internasional Investama Tbk. 364 364 0 0.00 58 245,000 89,123,400 1 562 ROCK Rockfields Properti Indonesia Tbk. 900 895 -5 -0.56 5 900 798,500 2 563 RODA Pikko Land Development Tbk. 51 53 2 3.92 17 236,900 12,321,300 2 564 RONY Aesler Grup Internasional Tbk. 212 212 0 0.00 33 87,600 18,678,200 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,300 0 0.00 26 80,000 104,016,000 1 566 RUIS Radiant Utama Interinsco Tbk. 310 306 -4 -1.29 13 20,500 6,287,200 2 567 SAFE Steady Safe Tbk 191 185 -6 -3.14 147 243,300 46,072,300 2 568 SAME Sarana Meditama Metropolitan Tbk. 192 200 8 4.17 3,151 75,182,600 14,912,871,700 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 2 0.50 11 10,800 4,281,800 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 3 10,600 530,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 85 1 1.19 132 1,241,400 105,079,300 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 6 1,300 13,107,500 1 574 SCMA Surya Citra Media Tbk. 1,645 1,585 -60 -3.65 2,047 7,876,600 12,537,104,000 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 260 12 4.84 10 227,500 59,072,600 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 4 3,500 175,000 2 578 SDPC Millennium Pharmacon International Tbk. 108 103 -5 -4.63 35 227,500 23,477,800 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 790 35 4.64 11 20,000 15,718,500 1 580 SFAN Surya Fajar Capital Tbk. 1,120 1,135 15 1.34 164 992,000 1,126,681,000 2 581 SGER Sumber Global Energy Tbk. 585 610 25 4.27 757 3,518,700 2,125,970,000 2 582 SGRO Sampoerna Agro Tbk. 1,700 1,690 -10 -0.59 232 514,000 859,137,000 1 583 SHID Hotel Sahid Jaya International Tbk. 2,420 2,420 0 0.00 3 400 952,000 2 584 SHIP Sillo Maritime Perdana Tbk. 575 580 5 0.87 202 951,700 551,862,000 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 800 40 5.26 10,082 41,161,300 32,502,431,500 1 586 SILO Siloam International Hospitals Tbk. 5,000 5,500 500 10.00 469 602,000 3,169,182,500 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 384 392 8 2.08 1,719 18,175,400 7,067,102,600 1 589 SINI Singaraja Putra Tbk. 372 376 4 1.08 8 1,200 449,000 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,165 0 0.00 0 0 0 2 591 SKBM Sekar Bumi Tbk. 330 332 2 0.61 8 7,000 2,324,000 2 592 SKLT Sekar Laut Tbk. 1,725 1,605 -120 -6.96 5 1,400 2,329,000 2 593 SKRN Superkrane Mitra Utama Tbk. 590 590 0 0.00 23 164,000 96,364,500 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,890 4,840 -50 -1.02 26 56,900 275,737,000 2 596 SMAR Smart Tbk. 3,150 3,130 -20 -0.63 26 21,600 67,280,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 955 980 25 2.62 8,181 81,801,000 80,450,879,500 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,100 0 0.00 28 85,300 92,765,500 1 599 SMDM Suryamas Dutamakmur Tbk. 99 100 1 1.01 7 99,500 9,951,600 2 600 SMDR Samudera Indonesia Tbk. 280 278 -2 -0.71 356 1,508,100 419,895,000 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,700 12,000 300 2.56 4,324 7,196,900 86,159,035,000 1 602 SMKL Satyamitra Kemas Lestari Tbk. 186 188 2 1.08 277 922,000 172,315,700 1 603 SMMA Sinarmas Multiartha Tbk. 13,700 13,700 0 0.00 1 100 1,370,000 1 604 SMMT Golden Eagle Energy Tbk. 86 86 0 0.00 233 543,100 46,915,100 2 605 SMRA Summarecon Agung Tbk. 820 810 -10 -1.22 3,766 55,883,600 45,278,929,500 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,365 1,410 45 3.30 762 1,467,000 2,075,195,500 1 608 SOCI Soechi Lines Tbk. 141 141 0 0.00 830 15,506,900 2,175,414,100 1 609 SOFA Boston Furniture Industries Tbk. 104 103 -1 -0.96 23 214,900 21,445,200 3 610 SOHO Soho Global Health Tbk. 4,980 5,150 170 3.41 63 18,400 95,103,500 1 611 SONA Sona Topas Tourism Industry Tbk. 5,925 6,225 300 5.06 2 200 1,242,500 1 612 SOSS Shield On Service Tbk. 392 392 0 0.00 12 4,900 1,929,800 2 613 SOTS Satria Mega Kencana Tbk. 208 194 -14 -6.73 16 36,000 6,990,800 2 614 SPMA Suparma Tbk. 330 330 0 0.00 7 12,400 4,014,000 1 615 SPTO Surya Pertiwi Tbk. 492 515 23 4.67 519 3,574,600 1,809,479,300 2 616 SQMI Wilton Makmur Indonesia Tbk. 282 286 4 1.42 475 9,378,100 2,657,161,000 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 138 8 6.15 46 13,000 1,789,200 1 618 SRIL Sri Rejeki Isman Tbk. 236 238 2 0.85 3,359 65,308,500 15,477,819,000 1 619 SRSN Indo Acidatama Tbk 58 57 -1 -1.72 200 6,040,400 347,338,900 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,380 0 0.00 232 1,099,100 3,716,926,000 2 621 SSIA Surya Semesta Internusa Tbk. 540 545 5 0.93 3,736 47,820,400 25,832,230,000 1 622 SSMS Sawit Sumbermas Sarana Tbk. 690 780 90 13.04 5,308 45,213,500 33,575,872,500 1 623 SSTM Sunson Textile Manufacture Tbk 575 585 10 1.74 6 11,600 6,778,000 2 624 STAR Buana Artha Anugerah Tbk. 112 110 -2 -1.79 18 7,100 776,300 1 625 STTP Siantar Top Tbk. 8,300 8,600 300 3.61 9 1,300 11,110,000 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 4,700 235,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,830 2,750 -80 -2.83 74 82,400 229,812,000 2 630 SWAT Sriwahana Adityakarta Tbk. 112 106 -6 -5.36 98 549,900 58,515,600 2 631 TALF Tunas Alfin Tbk. 308 300 -8 -2.60 8 3,900 1,167,200 2 632 TAMA Lancartama Sejati Tbk. 168 165 -3 -1.79 3,659 17,914,200 3,070,837,700 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 12 69,100 3,455,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 392 1,687,200 84,360,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 1,000 50,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,470 45 3.16 2,314 20,976,600 30,973,591,500 1 637 TBLA Tunas Baru Lampung Tbk. 810 810 0 0.00 973 5,368,700 4,337,681,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 745 765 20 2.68 7 7,400 5,457,500 2 639 TCID Mandom Indonesia Tbk. 6,350 6,325 -25 -0.39 26 16,700 105,630,000 1 640 TCPI Transcoal Pacific Tbk. 7,375 7,600 225 3.05 4,860 6,654,900 49,388,500,000 2 641 TDPM Tridomain Performance Materials Tbk. 141 143 2 1.42 875 12,292,800 1,770,765,000 1 642 TEBE Dana Brata Luhur Tbk. 660 615 -45 -6.82 9 3,400 2,104,500 2 643 TECH Indosterling Technomedia Tbk. 127 121 -6 -4.72 113 465,000 56,939,400 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 160 149 -11 -6.88 15 48,800 7,426,200 2 646 TFCO Tifico Fiber Indonesia Tbk. 488 488 0 0.00 0 0 0 2 647 TGKA Tigaraksa Satria Tbk. 7,850 7,850 0 0.00 1 100 785,000 2 648 TGRA Terregra Asia Energy Tbk. 109 133 24 22.02 16,103 371,685,200 45,714,467,800 1 649 TIFA KDB Tifa Finance Tbk. 414 400 -14 -3.38 7 32,700 12,805,000 2 650 TINS Timah Tbk. 1,070 1,070 0 0.00 5,409 71,025,200 75,864,842,000 1 651 TIRA Tira Austenite Tbk 250 254 4 1.60 23 16,300 4,054,200 2 652 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 0 0 0 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,625 550 7.77 11,299 36,970,200 272,268,495,000 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,230 3,240 10 0.31 35,513 277,929,200 902,751,850,000 1 655 TMAS Temas Tbk. 125 124 -1 -0.80 82 626,900 77,108,300 1 656 TMPO Tempo Intimedia Tbk. 156 152 -4 -2.56 29 234,500 34,440,600 2 657 TNCA Trimuda Nuansa Citra Tbk. 320 326 6 1.88 392 7,243,400 2,340,624,000 2 658 TOBA TBS Energi Utama Tbk. 494 580 86 17.41 564 2,423,000 1,375,597,000 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 8 77,000 3,850,000 1 660 TOTL Total Bangun Persada Tbk. 368 370 2 0.54 757 5,354,600 1,966,285,600 1 661 TOTO Surya Toto Indonesia Tbk. 218 222 4 1.83 158 1,369,900 300,230,200 2 662 TOWR Sarana Menara Nusantara Tbk. 1,095 1,055 -40 -3.65 20,977 226,218,700 238,396,236,000 1 663 TOYS Sunindo Adipersada Tbk. 720 720 0 0.00 421 1,752,600 1,266,725,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 9,300 9,500 200 2.15 1,130 4,865,800 45,831,545,000 2 665 TPMA Trans Power Marine Tbk. 320 320 0 0.00 2 200 64,000 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. 118 118 0 0.00 2 20,000 2,356,800 1 669 TRIN Perintis Triniti Properti Tbk. 228 242 14 6.14 14,044 176,692,100 41,208,699,600 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 200 200 0 0.00 0 0 0 2 672 TRJA Transkon Jaya Tbk. 156 157 1 0.64 62 594,000 93,180,900 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 674 TRUK Guna Timur Raya Tbk. 153 156 3 1.96 134 1,383,600 214,464,900 2 675 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 0 0 0 2 676 TSPC Tempo Scan Pacific Tbk. 1,300 1,300 0 0.00 231 599,200 773,214,000 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,645 1,620 -25 -1.52 41 19,000 30,716,500 2 678 TURI Tunas Ridean Tbk. 1,310 1,305 -5 -0.38 1 300 391,500 1 679 UANG Pakuan Tbk. 224 232 8 3.57 17 28,600 6,145,200 2 680 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 5 0.32 172 297,100 460,744,000 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,640 30 1.86 893 1,536,800 2,525,991,000 1 682 UNIC Unggul Indah Cahaya Tbk. 4,000 4,200 200 5.00 27 60,600 253,890,000 1 683 UNIT Nusantara Inti Corpora Tbk 153 190 37 24.18 13 16,000 3,040,000 2 684 UNSP Bakrie Sumatera Plantations Tbk. 103 101 -2 -1.94 94 238,000 24,054,500 1 685 UNTR United Tractors Tbk. 23,000 24,175 1,175 5.11 6,703 7,743,900 184,071,682,500 1 686 UNVR Unilever Indonesia Tbk. 7,725 7,700 -25 -0.32 8,856 15,747,200 121,281,205,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,285 1,265 -20 -1.56 9 2,800 3,586,500 2 688 VICO Victoria Investama Tbk. 76 78 2 2.63 2 400 31,600 1 689 VINS Victoria Insurance Tbk. 91 92 1 1.10 15 61,700 5,619,200 2 690 VIVA Visi Media Asia Tbk. 54 51 -3 -5.56 177 5,421,400 276,491,400 1 691 VOKS Voksel Electric Tbk. 224 236 12 5.36 95 320,600 78,005,800 1 692 VRNA Verena Multi Finance Tbk. 105 98 -7 -6.67 3 1,200 120,000 2 693 WAPO Wahana Pronatural Tbk. 68 69 1 1.47 22 80,700 5,259,100 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 232 240 8 3.45 3,364 64,485,300 15,247,382,200 1 695 WEHA WEHA Transportasi Indonesia Tbk. 59 59 0 0.00 108 667,300 39,898,300 1 696 WICO Wicaksana Overseas International Tbk. 498 492 -6 -1.20 1 100 49,200 2 697 WIIM Wismilak Inti Makmur Tbk. 540 550 10 1.85 2,247 32,672,400 17,888,897,500 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,620 1,675 55 3.40 7,309 54,986,200 91,046,132,500 1 699 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 19 749,400 73,031,800 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 242 246 4 1.65 54 557,800 136,533,200 1 701 WOOD Integra Indocabinet Tbk. 610 595 -15 -2.46 2,784 30,384,100 17,978,139,000 1 702 WOWS Ginting Jaya Energi Tbk. 62 65 3 4.84 1,199 23,656,200 1,497,846,700 2 703 WSBP Waskita Beton Precast Tbk. 212 218 6 2.83 9,670 311,015,400 66,756,244,600 1 704 WSKT Waskita Karya (Persero) Tbk. 1,040 1,070 30 2.88 9,995 112,682,000 119,953,726,500 1 705 WTON Wijaya Karya Beton Tbk. 350 358 8 2.29 2,916 61,452,300 22,006,532,000 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 114 239,600 11,980,000 2 707 YPAS Yanaprima Hastapersada Tbk 462 430 -32 -6.93 5 500 226,000 2 708 YULE Yulie Sekuritas Indonesia Tbk. 352 328 -24 -6.82 11 8,900 2,946,400 2 709 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 5 4,500 227,200 2 710 ZINC Kapuas Prima Coal Tbk. 157 163 6 3.82 8,895 662,339,900 105,310,374,700 2 711 ZONE Mega Perintis Tbk. 398 396 -2 -0.50 29 102,100 40,268,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------