STOCK QUOTATION ------------------- DATE : Wednesday, 02 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. 12,100 12,100 0 0.00 2,817 1,725,900 20,817,555,000 1 2 ABBA Mahaka Media Tbk. 67 63 -4 -5.97 250 3,060,700 192,824,200 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,600 -375 -6.28 10 2,900 16,245,000 2 4 ABMM ABM Investama Tbk. 705 850 145 20.57 341 1,550,800 1,199,764,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,640 1,650 10 0.61 4,061 17,316,500 28,454,992,000 1 6 ACST Acset Indonusa Tbk. 276 290 14 5.07 15,956 348,646,000 101,314,040,400 1 7 ADES Akasha Wira International Tbk. 1,305 1,330 25 1.92 111 118,000 157,042,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,135 1,200 65 5.73 9,555 95,311,900 111,409,157,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,775 -25 -0.28 317 173,900 1,520,920,000 1 10 ADMG Polychem Indonesia Tbk 150 151 1 0.67 219 838,200 126,990,900 1 11 ADRO Adaro Energy Tbk. 1,390 1,390 0 0.00 12,161 111,410,600 154,271,845,000 1 12 AGAR Asia Sejahtera Mina Tbk. 446 444 -2 -0.45 3 400 177,600 2 13 AGII Aneka Gas Industri Tbk. 905 880 -25 -2.76 356 1,356,700 1,188,994,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 610 605 -5 -0.82 17,943 310,827,500 189,769,132,000 1 15 AGRS Bank IBK Indonesia Tbk. 162 162 0 0.00 11 11,700 1,895,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 60 2 3.45 80 103,000 6,245,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 0 0.00 3 500 77,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 290 298 8 2.76 2,388 52,810,500 15,642,445,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 5 1,100 55,000 2 20 AKPI Argha Karya Prima Industry Tbk. 372 372 0 0.00 3 1,100 419,200 2 21 AKRA AKR Corporindo Tbk. 2,990 3,070 80 2.68 7,861 53,472,500 163,248,445,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 394 368 -26 -6.60 28 25,200 9,492,000 2 23 ALDO Alkindo Naratama Tbk. 408 390 -18 -4.41 10 204,000 79,605,600 2 24 ALKA Alakasa Industrindo Tbk 286 290 4 1.40 21 8,200 2,289,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 234 230 -4 -1.71 18 21,100 4,853,000 2 26 ALTO Tri Banyan Tirta Tbk. 296 292 -4 -1.35 5 3,500 1,024,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 214 212 -2 -0.93 82 712,100 150,844,800 2 28 AMAN Makmur Berkah Amanda Tbk. 308 306 -2 -0.65 15 145,500 44,767,200 1 29 AMAR Bank Amar Indonesia Tbk. 314 312 -2 -0.64 42 35,100 10,619,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,740 40 1.48 7 10,600 29,042,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 3 500 142,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,650 2,720 70 2.64 181 345,100 928,715,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 5 0.70 193 230,500 163,652,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 53 1,155,900 57,795,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 650 650 0 0.00 17 7,600 4,876,500 1 36 ANTM Aneka Tambang Tbk. 1,155 1,245 90 7.79 37,781 803,420,400 989,993,789,500 1 37 APEX Apexindo Pratama Duta Tbk. 154 162 8 5.19 33 70,200 11,394,700 2 38 APIC Pacific Strategic Financial Tbk. 810 815 5 0.62 1,905 10,605,800 8,661,657,500 2 39 APII Arita Prima Indonesia Tbk. 160 160 0 0.00 10 7,300 1,166,500 2 40 APLI Asiaplast Industries Tbk. 151 155 4 2.65 40 226,100 34,140,900 1 41 APLN Agung Podomoro Land Tbk. 172 175 3 1.74 5,466 167,342,800 29,553,783,900 1 42 ARGO Argo Pantes Tbk 1,900 1,770 -130 -6.84 4 400 742,000 2 43 ARII Atlas Resources Tbk. 462 448 -14 -3.03 21 38,800 17,439,800 2 44 ARKA Arkha Jayanti Persada Tbk. 74 74 0 0.00 86 1,160,000 84,719,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 540 545 5 0.93 170 1,010,500 550,984,000 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 8 7,000 350,000 1 49 ARTO Bank Jago Tbk. 2,900 2,910 10 0.34 117 578,900 1,671,744,000 2 50 ASBI Asuransi Bintang Tbk. 310 302 -8 -2.58 9 20,300 6,131,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 900 5 0.56 4 3,200 2,879,000 1 52 ASGR Astra Graphia Tbk. 790 790 0 0.00 309 1,205,600 950,096,500 1 53 ASII Astra International Tbk. 5,550 5,725 175 3.15 16,610 94,220,300 535,514,380,000 1 54 ASJT Asuransi Jasa Tania Tbk. 123 120 -3 -2.44 25 217,200 26,063,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,070 -5 -0.47 22 19,500 20,914,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 91 -1 -1.09 82 1,872,300 170,213,200 2 57 ASRI Alam Sutera Realty Tbk. 236 240 4 1.69 6,701 179,261,200 42,932,216,200 1 58 ASRM Asuransi Ramayana Tbk. 1,660 1,660 0 0.00 2 2,200 3,652,000 2 59 ASSA Adi Sarana Armada Tbk. 525 535 10 1.90 737 8,703,000 4,614,355,500 1 60 ATIC Anabatic Technologies Tbk. 605 665 60 9.92 13 11,400 7,626,500 1 61 AUTO Astra Otoparts Tbk. 1,200 1,175 -25 -2.08 738 1,882,100 2,185,633,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 583 9,657,400 490,516,500 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 156 1,789,900 89,495,000 2 64 BACA Bank Capital Indonesia Tbk. 418 400 -18 -4.31 55 529,400 218,415,400 2 65 BAJA Saranacentral Bajatama Tbk. 122 124 2 1.64 1,284 13,702,800 1,743,965,600 2 66 BALI Bali Towerindo Sentra Tbk. 840 890 50 5.95 330 1,579,800 1,255,696,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 4 800 40,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 15 29,400 1,470,000 2 69 BATA Sepatu Bata Tbk. 630 635 5 0.79 30 22,800 14,424,000 1 70 BAYU Bayu Buana Tbk 1,020 1,020 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,975 32,250 275 0.86 15,337 18,779,500 603,499,515,000 1 72 BBHI Bank Harda Internasional Tbk. 238 242 4 1.68 216 1,114,100 270,691,600 2 73 BBKP Bank Bukopin Tbk. 280 340 60 21.43 51,865 2,151,379,900 713,756,521,000 1 74 BBLD Buana Finance Tbk. 350 366 16 4.57 10 152,100 56,163,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,550 1,550 0 0.00 1 100 155,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,350 100 1.60 13,692 51,993,700 327,375,510,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,240 4,300 60 1.42 20,824 136,348,400 584,356,178,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 780 780 0 0.00 28 83,100 64,554,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 102 100 -2 -1.96 162 617,000 61,809,100 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,740 20 1.16 5,315 42,233,900 73,181,470,500 1 82 BBYB Bank Neo Commerce Tbk. 310 310 0 0.00 7 800 248,000 1 83 BCAP MNC Kapital Indonesia Tbk. 127 126 -1 -0.79 80 700,700 87,970,800 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 62 64 2 3.23 234 3,175,700 199,993,700 2 86 BDMN Bank Danamon Indonesia Tbk. 3,260 3,330 70 2.15 2,053 6,183,200 20,451,977,000 1 87 BEEF Estika Tata Tiara Tbk. 153 154 1 0.65 537 3,365,600 512,996,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 65 955,000 47,750,000 2 89 BELL Trisula Textile Industries Tbk. 163 162 -1 -0.61 174 3,701,900 601,972,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 244 240 -4 -1.64 39 216,900 51,813,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 186 193 7 3.76 7,549 266,048,300 51,032,368,700 1 92 BFIN BFI Finance Indonesia Tbk. 390 398 8 2.05 1,637 20,278,400 8,024,951,200 1 93 BGTG Bank Ganesha Tbk. 66 68 2 3.03 541 10,033,900 675,870,600 2 94 BHAT Bhakti Multi Artha Tbk. 690 685 -5 -0.72 3,188 166,750,600 116,518,428,000 2 95 BHIT MNC Investama Tbk. 66 75 9 13.64 7,439 410,213,100 30,932,982,500 1 96 BIKA Binakarya Jaya Abadi Tbk. 196 204 8 4.08 87 348,900 70,168,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 4 2,700 135,000 2 98 BINA Bank Ina Perdana Tbk. 700 700 0 0.00 110 2,855,500 1,992,146,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 125 2,576,200 128,810,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 50 -2 -3.85 99 2,351,100 118,840,900 2 101 BIRD Blue Bird Tbk. 1,165 1,215 50 4.29 556 2,608,200 3,093,642,000 1 102 BISI BISI International Tbk. 1,020 1,045 25 2.45 116 395,600 404,891,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,445 1,430 -15 -1.04 3,296 13,144,000 18,835,933,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 660 -5 -0.75 4,509 20,161,000 13,327,410,000 1 105 BKDP Bukit Darmo Property Tbk 55 55 0 0.00 20 105,300 5,895,000 2 106 BKSL Sentul City Tbk. 51 51 0 0.00 2,402 193,378,500 9,980,175,600 1 107 BKSW Bank QNB Indonesia Tbk. 110 112 2 1.82 42 120,700 13,376,900 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 1 100 312,000 2 110 BLUE Berkah Prima Perkasa Tbk. 715 720 5 0.70 126 222,800 159,690,000 2 111 BMAS Bank Maspion Indonesia Tbk. 298 298 0 0.00 19 24,000 7,114,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,650 125 1.92 10,113 57,360,800 376,596,255,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 70 70 0 0.00 28 226,400 15,899,800 1 114 BMTR Global Mediacom Tbk. 280 282 2 0.71 6,258 167,696,100 47,143,778,000 1 115 BNBA Bank Bumi Arta Tbk. 380 378 -2 -0.53 19 42,600 16,057,800 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 310 365,500 18,275,000 2 117 BNGA Bank CIMB Niaga Tbk. 850 865 15 1.76 751 5,351,100 4,603,469,000 1 118 BNII Bank Maybank Indonesia Tbk. 236 240 4 1.69 3,491 39,569,400 9,711,319,600 1 119 BNLI Bank Permata Tbk. 2,440 2,480 40 1.64 1,085 1,699,500 4,223,747,000 1 120 BOGA Bintang Oto Global Tbk. 1,340 1,340 0 0.00 3,291 72,162,600 96,726,833,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 156 156 0 0.00 57 85,300 13,220,300 2 122 BOLT Garuda Metalindo Tbk. 685 790 105 15.33 16 10,700 8,293,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 184 202 18 9.78 7,250 105,781,900 21,790,164,600 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. 79 80 1 1.27 50 43,600 3,457,700 1 127 BRAM Indo Kordsa Tbk. 4,300 4,290 -10 -0.23 63 26,100 107,596,000 1 128 BRIS Bank BRIsyariah Tbk. 1,455 1,455 0 0.00 12,234 106,413,000 155,322,078,000 1 129 BRMS Bumi Resources Minerals Tbk. 61 59 -2 -3.28 1,013 81,942,600 4,970,528,000 2 130 BRNA Berlina Tbk. 1,135 1,135 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 1,085 1,120 35 3.23 7,632 100,966,400 111,265,936,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,070 1,090 20 1.87 3,920 37,801,400 40,963,918,500 1 133 BSIM Bank Sinarmas Tbk. 482 482 0 0.00 20 24,000 11,542,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,680 1,720 40 2.38 40 12,400 21,396,000 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 28,600 1,430,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 228 232 4 1.75 31 190,000 43,242,600 2 139 BTPN Bank BTPN Tbk. 2,600 2,660 60 2.31 86 88,900 234,109,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,130 4,270 140 3.39 5,308 13,123,100 54,973,537,000 1 141 BUDI Budi Starch & Sweetener Tbk. 101 100 -1 -0.99 43 419,600 42,074,600 1 142 BUKK Bukaka Teknik Utama Tbk. 905 925 20 2.21 23 33,200 30,108,500 2 143 BULL Buana Lintas Lautan Tbk. 316 318 2 0.63 3,158 180,629,300 57,238,414,200 1 144 BUMI Bumi Resources Tbk. 63 59 -4 -6.35 9,557 1,000,637,900 59,979,613,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 59 59 0 0.00 25 277,100 15,646,700 2 146 BVIC Bank Victoria International Tbk. 107 107 0 0.00 132 1,566,000 167,825,500 1 147 BWPT Eagle High Plantations Tbk. 126 126 0 0.00 2,960 102,980,000 12,974,766,400 1 148 BYAN Bayan Resources Tbk. 15,500 15,500 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 53 53 0 0.00 59 737,600 38,645,200 2 150 CAMP Campina Ice Cream Industry Tbk. 258 256 -2 -0.78 249 1,220,200 313,112,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 110 108 -2 -1.82 8 3,600 390,100 2 152 CARE Metro Healthcare Indonesia Tbk. 366 362 -4 -1.09 2,643 164,591,200 59,811,949,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 18 3,271,000 163,550,000 1 154 CASA Capital Financial Indonesia Tbk. 392 386 -6 -1.53 49 15,959,400 6,164,755,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 492 494 2 0.41 100 1,708,900 838,127,800 3 156 CASS Cardig Aero Services Tbk. 208 212 4 1.92 207 3,521,900 748,651,800 2 157 CBMF Cahaya Bintang Medan Tbk. 590 590 0 0.00 214 1,798,900 1,034,378,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 248 248 0 0.00 45 94,200 23,087,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,795 15 0.84 56 68,800 123,024,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 137 135 -2 -1.46 185 2,362,100 314,219,100 2 161 CFIN Clipan Finance Indonesia Tbk. 206 214 8 3.88 407 4,383,200 927,762,800 1 162 CINT Chitose Internasional Tbk. 234 234 0 0.00 3 1,200 280,800 2 163 CITA Cita Mineral Investindo Tbk. 2,270 2,300 30 1.32 12 9,200 20,920,000 2 164 CITY Natura City Developments Tbk. 92 100 8 8.70 53 55,100 4,942,600 1 165 CLAY Citra Putra Realty Tbk. 1,640 1,530 -110 -6.71 14 2,900 4,614,500 2 166 CLEO Sariguna Primatirta Tbk. 496 498 2 0.40 945 6,300,900 3,137,918,800 1 167 CLPI Colorpak Indonesia Tbk. 730 730 0 0.00 72 103,500 75,978,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,250 -5 -0.40 232 734,400 918,637,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 226 226 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 920 930 10 1.09 18 16,700 15,165,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,450 125 1.98 6,401 14,546,700 93,295,797,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2,470 750,900 37,545,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 366 372 6 1.64 10 4,000 1,455,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 51 -1 -1.92 115 1,675,900 86,521,300 2 180 CSMI Cipta Selera Murni Tbk. 555 545 -10 -1.80 30 66,200 35,663,500 2 181 CSRA Cisadane Sawit Raya Tbk. 368 376 8 2.17 432 3,775,800 1,410,184,400 2 182 CTBN Citra Tubindo Tbk. 3,440 3,400 -40 -1.16 3 800 2,729,000 1 183 CTRA Ciputra Development Tbk. 905 935 30 3.31 5,579 65,190,800 60,176,391,500 1 184 CTTH Citatah Tbk. 51 51 0 0.00 29 154,300 7,771,900 2 185 DADA Diamond Citra Propertindo Tbk. 55 52 -3 -5.45 1,047 23,053,700 1,200,587,800 2 186 DART Duta Anggada Realty Tbk. 260 244 -16 -6.15 29 31,800 7,736,800 1 187 DAYA Duta Intidaya Tbk. 450 470 20 4.44 1 100 47,000 2 188 DEAL Dewata Freightinternational Tbk. 149 155 6 4.03 1,949 24,747,700 3,814,382,000 2 189 DEFI Danasupra Erapacific Tbk. 1,665 1,675 10 0.60 21 16,900 28,244,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 14 93,700 4,685,000 1 191 DFAM Dafam Property Indonesia Tbk. 228 228 0 0.00 47 47,800 10,898,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 6 32,800 1,640,000 1 193 DIGI Arkadia Digital Media Tbk. 336 338 2 0.60 13 15,800 5,195,800 2 194 DILD Intiland Development Tbk. 214 220 6 2.80 2,539 55,449,200 12,179,110,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,280 30 1.33 32 62,400 142,784,000 2 196 DKFT Central Omega Resources Tbk. 189 197 8 4.23 4,004 66,468,100 13,170,913,000 2 197 DLTA Delta Djakarta Tbk. 4,300 4,350 50 1.16 32 15,500 67,498,000 1 198 DMAS Puradelta Lestari Tbk. 268 268 0 0.00 9,464 247,631,600 66,196,791,200 1 199 DMMX Digital Mediatama Maxima Tbk. 202 198 -4 -1.98 266 4,025,300 801,709,400 2 200 DMND Diamond Food Indonesia Tbk. 895 900 5 0.56 29 85,300 76,339,500 1 201 DNAR Bank Oke Indonesia Tbk. 185 182 -3 -1.62 11 62,700 11,420,900 1 202 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 0 0.00 6 6,100 20,805,000 2 203 DOID Delta Dunia Makmur Tbk. 412 416 4 0.97 15,569 321,054,100 132,786,650,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 258 252 -6 -2.33 1 200 50,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 52 -2 -3.70 39 553,700 28,957,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 63 -2 -3.08 149 2,225,400 140,772,700 1 207 DSNG Dharma Satya Nusantara Tbk. 635 630 -5 -0.79 780 8,715,500 5,539,369,000 1 208 DSSA Dian Swastatika Sentosa Tbk 16,300 16,200 -100 -0.61 4 500 8,107,500 1 209 DUCK Jaya Bersama Indo Tbk. 362 368 6 1.66 2,804 39,379,700 14,441,701,600 1 210 DUTI Duta Pertiwi Tbk 3,830 3,840 10 0.26 12 5,100 19,585,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 0 0.00 118 96,000 236,419,000 1 212 DWGL Dwi Guna Laksana Tbk. 218 212 -6 -2.75 14 7,400 1,536,600 2 213 DYAN Dyandra Media International Tbk. 51 53 2 3.92 91 1,856,000 96,660,700 1 214 EAST Eastparc Hotel Tbk. 60 58 -2 -3.33 227 2,383,200 139,759,200 2 215 ECII Electronic City Indonesia Tbk. 740 730 -10 -1.35 10 11,900 8,697,500 2 216 EKAD Ekadharma International Tbk. 1,285 1,285 0 0.00 177 247,200 318,274,000 1 217 ELSA Elnusa Tbk. 314 342 28 8.92 20,705 662,279,100 222,010,681,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 189 189 0 0.00 7 10,500 1,984,900 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,475 8,550 75 0.88 26 71,900 615,695,000 1 221 ENRG Energi Mega Persada Tbk. 86 85 -1 -1.16 2,159 110,046,500 9,561,950,400 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 0 0 0 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 570 4,344,400 217,319,500 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 150 154 4 2.67 2,328 21,981,400 3,451,246,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,910 1,935 25 1.31 19 9,800 18,885,000 2 226 ERAA Erajaya Swasembada Tbk. 1,750 1,785 35 2.00 6,534 28,082,800 50,129,416,000 1 227 ERTX Eratex Djaja Tbk. 132 125 -7 -5.30 14 13,300 1,726,800 2 228 ESIP Sinergi Inti Plastindo Tbk. 85 83 -2 -2.35 228 3,321,300 278,291,100 2 229 ESSA Surya Esa Perkasa Tbk. 161 162 1 0.62 1,357 26,775,400 4,377,691,000 1 230 ESTA Esta Multi Usaha Tbk. 100 99 -1 -1.00 20 56,500 5,618,300 2 231 ESTI Ever Shine Tex Tbk. 53 54 1 1.89 19 53,400 2,868,400 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,450 2,460 10 0.41 12,911 110,992,200 272,179,480,000 1 234 FAST Fast Food Indonesia Tbk. 995 1,010 15 1.51 67 135,500 137,209,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 3 1,200 8,400,000 1 236 FILM MD Pictures Tbk. 214 214 0 0.00 330 2,639,000 564,958,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 560 700 140 25.00 5,966 46,883,300 31,417,175,000 2 239 FISH FKS Multi Agro Tbk. 3,000 2,900 -100 -3.33 2 600 1,740,000 2 240 FITT Hotel Fitra International Tbk. 61 59 -2 -3.28 21 34,400 2,066,800 2 241 FMII Fortune Mate Indonesia Tbk 500 500 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 104 105 1 0.96 96 519,700 53,857,200 2 243 FORU Fortune Indonesia Tbk 100 107 7 7.00 60 97,400 10,964,800 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 400 20,000 1 245 FPNI Lotte Chemical Titan Tbk. 125 128 3 2.40 315 4,547,100 576,534,000 2 246 FREN Smartfren Telecom Tbk. 68 67 -1 -1.47 8,695 732,452,300 49,254,994,200 1 247 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 7 2,700 313,000 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 4 1,600 80,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 91 106 15 16.48 5,523 111,724,100 11,886,702,400 2 250 GDYR Goodyear Indonesia Tbk. 1,410 1,410 0 0.00 1 100 141,000 1 251 GEMA Gema Grahasarana Tbk. 346 344 -2 -0.58 5 10,100 3,472,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,000 44,525 1,525 3.55 5,627 2,701,000 119,149,527,500 1 254 GGRP Gunung Raja Paksi Tbk. 450 478 28 6.22 9 27,700 13,224,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,800 170 10.43 18 7,600 12,887,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 410 416 6 1.46 24,486 417,141,900 175,866,594,600 1 257 GJTL Gajah Tunggal Tbk. 520 535 15 2.88 585 5,261,500 2,809,446,000 1 258 GLOB Global Teleshop Tbk. 119 118 -1 -0.84 19 10,200 1,151,100 2 259 GLVA Galva Technologies Tbk. 388 370 -18 -4.64 17 47,200 17,416,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 128 152 24 18.75 20,314 633,269,400 94,268,986,200 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. 206 200 -6 -2.91 22 214,600 43,033,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 5 0.40 205 355,000 441,271,000 1 265 GPRA Perdana Gapuraprima Tbk. 54 54 0 0.00 107 1,439,700 78,637,300 1 266 GSMF Equity Development Investment Tbk. 92 94 2 2.17 6 17,400 1,628,200 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 111 114 3 2.70 143 1,485,700 156,947,900 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 4 900 45,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 4 400 20,000 2 271 HDFA Radana Bhaskara Finance Tbk. 144 143 -1 -0.69 1 100 14,300 1 272 HDIT Hensel Davest Indonesia Tbk. 306 316 10 3.27 5 500 161,800 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 0.00 421 1,601,100 6,246,990,000 1 275 HELI Jaya Trishindo Tbk. 206 212 6 2.91 2 6,600 1,360,200 2 276 HERO Hero Supermarket Tbk. 830 850 20 2.41 10 123,100 105,062,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,360 3,380 20 0.60 165 161,500 542,444,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 500 500 0 0.00 1 1,000 500,000 1 279 HKMU HK Metals Utama Tbk. 83 84 1 1.20 843 26,456,900 2,189,962,100 1 280 HMSP H.M. Sampoerna Tbk. 1,565 1,655 90 5.75 26,469 347,883,500 561,561,784,500 1 281 HOKI Buyung Poetra Sembada Tbk. 950 970 20 2.11 870 16,926,300 16,418,127,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,045 1,090 45 4.31 36 1,487,700 1,584,176,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 9 5,000 250,000 1 285 HRME Menteng Heritage Realty Tbk. 55 52 -3 -5.45 239 5,030,300 261,575,600 2 286 HRTA Hartadinata Abadi Tbk. 222 232 10 4.50 1,228 13,885,500 3,187,139,200 1 287 HRUM Harum Energy Tbk. 2,790 2,960 170 6.09 9,512 38,141,900 114,260,081,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 1,600 80,000 2 289 IBFN Intan Baruprana Finance Tbk. 292 292 0 0.00 8 209,500 61,094,200 2 290 IBST Inti Bangun Sejahtera Tbk. 7,450 7,450 0 0.00 0 0 0 1 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,175 75 0.74 7,403 14,997,900 151,688,537,500 1 292 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 82 1,217,500 63,821,800 2 293 IDPR Indonesia Pondasi Raya Tbk. 158 150 -8 -5.06 59 1,515,700 228,174,600 1 294 IFII Indonesia Fibreboard Industry Tbk. 148 148 0 0.00 402 1,329,900 194,108,000 1 295 IFSH Ifishdeco Tbk. 382 380 -2 -0.52 11 21,100 7,901,400 2 296 IGAR Champion Pacific Indonesia Tbk. 354 350 -4 -1.13 18 21,900 7,694,600 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 32 1,258,900 62,945,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 168 168 0 0.00 611 4,966,300 840,531,500 2 300 IKBI Sumi Indo Kabel Tbk. 222 226 4 1.80 8 89,500 20,162,000 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,215 1,245 30 2.47 5,345 39,128,500 48,842,227,500 1 302 IMJS Indomobil Multi Jasa Tbk. 392 408 16 4.08 3,483 46,097,900 18,897,687,800 1 303 IMPC Impack Pratama Industri Tbk. 1,385 1,390 5 0.36 127 1,120,100 1,557,576,500 2 304 INAF Indofarma Tbk. 3,210 3,410 200 6.23 4,869 15,799,800 53,044,483,000 1 305 INAI Indal Aluminium Industry Tbk. 340 334 -6 -1.76 21 25,300 8,498,800 2 306 INCF Indo Komoditi Korpora Tbk. 68 68 0 0.00 40 140,800 9,535,600 2 307 INCI Intanwijaya Internasional Tbk 805 805 0 0.00 61 57,400 45,998,500 1 308 INCO Vale Indonesia Tbk. 4,650 4,890 240 5.16 9,257 34,792,400 168,105,722,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,100 7,150 50 0.70 5,907 20,584,900 147,306,582,500 1 310 INDO Royalindo Investa Wijaya Tbk. 116 114 -2 -1.72 25 45,500 5,188,300 2 311 INDR Indo-Rama Synthetics Tbk. 3,010 3,120 110 3.65 20 5,900 18,494,000 1 312 INDS Indospring Tbk. 1,950 1,940 -10 -0.51 7 5,000 9,515,500 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 15 147,800 7,395,100 2 314 INDY Indika Energy Tbk. 1,765 1,745 -20 -1.13 6,346 34,284,700 59,880,697,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,425 100 1.07 8,163 20,872,500 196,376,547,500 1 316 INOV Inocycle Technology Group Tbk. 175 165 -10 -5.71 124 836,600 147,585,700 2 317 INPC Bank Artha Graha Internasional Tbk. 62 69 7 11.29 326 5,059,900 343,709,000 1 318 INPP Indonesian Paradise Property Tbk. 710 730 20 2.82 4 1,200 845,000 2 319 INPS Indah Prakasa Sentosa Tbk. 1,640 1,890 250 15.24 119 164,700 283,533,000 2 320 INRU Toba Pulp Lestari Tbk. 990 990 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 200 202 2 1.00 23 479,900 97,874,400 2 322 INTD Inter Delta Tbk 111 113 2 1.80 17 11,000 1,213,700 2 323 INTP Indocement Tunggal Prakarsa Tbk. 15,025 14,800 -225 -1.50 7,011 6,103,800 90,707,107,500 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 416 430 14 3.37 655 5,637,000 2,395,575,000 2 325 IPCM Jasa Armada Indonesia Tbk. 284 306 22 7.75 210 1,100,200 331,709,000 2 326 IPOL Indopoly Swakarsa Industry Tbk. 91 90 -1 -1.10 83 1,885,800 170,933,600 1 327 IPTV MNC Vision Networks Tbk. 298 298 0 0.00 535 5,088,400 1,522,463,600 1 328 IRRA Itama Ranoraya Tbk. 935 935 0 0.00 2,436 14,240,700 13,294,490,500 2 329 ISAT Indosat Tbk. 2,230 2,510 280 12.56 14,287 79,432,000 193,982,642,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 165 163 -2 -1.21 2,420 51,576,600 8,662,066,300 1 331 ITIC Indonesian Tobacco Tbk. 1,020 995 -25 -2.45 1,098 4,649,800 4,659,946,500 2 332 ITMA Sumber Energi Andalan Tbk. 500 545 45 9.00 66 4,127,900 2,065,171,500 2 333 ITMG Indo Tambangraya Megah Tbk. 13,800 14,875 1,075 7.79 12,388 13,603,400 194,838,630,000 1 334 JAST Jasnita Telekomindo Tbk. 110 112 2 1.82 1,494 28,151,900 3,184,689,000 2 335 JAWA Jaya Agra Wattie Tbk. 92 87 -5 -5.43 69 331,700 29,237,800 1 336 JAYA Armada Berjaya Trans Tbk. 107 108 1 0.93 199 662,000 71,508,400 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. 448 440 -8 -1.79 10 22,100 9,604,800 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 12 151,400 51,132,600 1 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 134 -4 -2.90 23 24,900 3,414,500 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 70 5.07 4,167 25,678,700 36,520,558,500 1 344 JRPT Jaya Real Property Tbk. 530 545 15 2.83 539 5,647,500 3,037,205,000 1 345 JSKY Sky Energy Indonesia Tbk. 260 266 6 2.31 4,356 58,971,300 15,797,740,400 1 346 JSMR Jasa Marga (Persero) Tbk. 4,240 4,340 100 2.36 4,380 10,485,600 44,960,082,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 915 915 0 0.00 0 0 0 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 920 915 -5 -0.54 25 140,700 129,332,500 2 349 KAEF Kimia Farma Tbk. 3,200 3,460 260 8.12 12,000 49,402,600 167,649,354,000 1 350 KARW ICTSI Jasa Prima Tbk. 70 70 0 0.00 56 393,200 27,575,600 2 351 KAYU Darmi Bersaudara Tbk. 70 70 0 0.00 512 8,887,100 645,132,300 2 352 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 2,238 48,595,700 2,429,785,000 2 353 KBLI KMI Wire & Cable Tbk. 360 362 2 0.56 289 2,075,000 751,636,000 1 354 KBLM Kabelindo Murni Tbk. 214 218 4 1.87 53 91,900 19,725,600 2 355 KBLV First Media Tbk. 416 416 0 0.00 2 2,100 873,600 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 840 850 10 1.19 8 52,100 43,772,000 2 358 KEEN Kencana Energi Lestari Tbk. 310 314 4 1.29 101 1,991,300 620,072,000 1 359 KEJU Mulia Boga Raya Tbk. 1,260 1,280 20 1.59 91 277,700 354,246,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 18 119,400 5,970,000 2 361 KICI Kedaung Indah Can Tbk 248 248 0 0.00 8 1,800 443,200 1 362 KIJA Kawasan Industri Jababeka Tbk. 208 210 2 0.96 1,004 15,841,300 3,322,330,800 1 363 KINO Kino Indonesia Tbk. 2,900 2,890 -10 -0.34 120 56,800 164,925,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 148 148 0 0.00 8 10,800 1,594,200 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,310 -5 -0.38 1 100 131,000 2 366 KKGI Resource Alam Indonesia Tbk. 244 248 4 1.64 27 105,200 26,047,200 1 367 KLBF Kalbe Farma Tbk. 1,485 1,495 10 0.67 6,819 45,553,200 67,989,815,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 418 404 -14 -3.35 28 45,400 18,248,400 2 369 KMTR Kirana Megatara Tbk. 350 352 2 0.57 16 13,100 4,489,000 2 370 KOBX Kobexindo Tractors Tbk. 104 104 0 0.00 105 701,500 73,501,400 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 100 10,000 2 372 KONI Perdana Bangun Pusaka Tbk 438 488 50 11.42 5 500 216,600 2 373 KOPI Mitra Energi Persada Tbk. 468 440 -28 -5.98 4 13,700 6,028,000 2 374 KOTA DMS Propertindo Tbk. 204 200 -4 -1.96 55 247,300 49,457,100 1 375 KPAL Steadfast Marine Tbk. 51 50 -1 -1.96 99 1,658,200 83,451,400 1 376 KPAS Cottonindo Ariesta Tbk. 67 67 0 0.00 132 1,808,900 121,499,800 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 53 602,000 63,206,400 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 426 440 14 3.29 8,026 128,158,100 56,239,157,600 1 380 KREN Kresna Graha Investama Tbk. 92 91 -1 -1.09 568 13,231,800 1,201,800,000 1 381 LAND Trimitra Propertindo Tbk. 185 197 12 6.49 31 73,500 14,873,600 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. 358 360 2 0.56 2 5,000 1,795,200 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 26 718,000 35,900,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 0 0.00 4 400 1,964,000 1 387 LINK Link Net Tbk. 2,550 2,550 0 0.00 1,792 5,723,900 14,668,561,000 1 388 LION Lion Metal Works Tbk. 274 300 26 9.49 4 2,200 657,400 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 300 15,000 2 390 LMPI Langgeng Makmur Industri Tbk. 83 83 0 0.00 0 0 0 2 391 LMSH Lionmesh Prima Tbk. 368 350 -18 -4.89 15 37,500 13,608,200 2 392 LPCK Lippo Cikarang Tbk 1,415 1,400 -15 -1.06 885 2,377,600 3,332,187,000 1 393 LPGI Lippo General Insurance Tbk. 3,370 3,330 -40 -1.19 8 2,800 9,342,000 1 394 LPIN Multi Prima Sejahtera Tbk 256 240 -16 -6.25 31 97,100 23,329,000 2 395 LPKR Lippo Karawaci Tbk. 230 226 -4 -1.74 9,984 250,953,500 57,431,776,000 1 396 LPLI Star Pacific Tbk 85 88 3 3.53 6 50,200 4,417,300 2 397 LPPF Matahari Department Store Tbk. 1,250 1,250 0 0.00 3,827 32,363,500 40,850,669,000 1 398 LPPS Lenox Pasifik Investama Tbk. 81 80 -1 -1.23 12 82,500 6,530,700 2 399 LRNA Eka Sari Lorena Transport Tbk. 160 189 29 18.12 61 236,100 46,536,800 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,210 0 0.00 3,177 28,355,400 34,308,806,500 1 401 LTLS Lautan Luas Tbk. 464 464 0 0.00 30 60,800 28,253,400 1 402 LUCK Sentral Mitra Informatika Tbk. 175 177 2 1.14 510 3,798,300 674,147,800 2 403 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 3 400 20,000 2 405 MAIN Malindo Feedmill Tbk. 680 730 50 7.35 3,657 35,313,100 24,930,419,500 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 11,700 585,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,630 2,720 90 3.42 283 760,300 2,044,317,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,375 0 0.00 11 2,000 2,788,500 2 410 MAPI Mitra Adiperkasa Tbk. 800 840 40 5.00 2,957 31,656,500 25,902,251,500 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 30 2,063,600 103,180,000 2 412 MARK Mark Dynamics Indonesia Tbk. 860 845 -15 -1.74 473 2,531,300 2,127,717,000 1 413 MASA Multistrada Arah Sarana Tbk. 575 555 -20 -3.48 9 23,300 13,321,500 1 414 MAYA Bank Mayapada Internasional Tbk. 8,450 8,000 -450 -5.33 1 200 1,600,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,750 2,720 -30 -1.09 313 406,600 1,120,870,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 450 446 -4 -0.89 321 3,558,100 1,604,945,800 1 417 MBTO Martina Berto Tbk. 85 86 1 1.18 39 93,500 7,552,600 1 418 MCAS M Cash Integrasi Tbk. 2,740 2,730 -10 -0.36 123 911,700 2,502,065,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 122 125 3 2.46 578 12,409,600 1,557,370,200 1 420 MDIA Intermedia Capital Tbk. 50 53 3 6.00 98 7,541,100 391,919,500 1 421 MDKA Merdeka Copper Gold Tbk. 1,860 1,960 100 5.38 10,807 137,723,300 267,443,042,500 2 422 MDKI Emdeki Utama Tbk. 171 179 8 4.68 325 4,723,600 841,554,100 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 1 100 5,000 1 425 MEDC Medco Energi Internasional Tbk. 505 540 35 6.93 13,501 357,521,700 190,909,564,000 1 426 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 2 200 1,400,000 1 427 MERK Merck Tbk. 3,180 3,160 -20 -0.63 92 106,800 339,484,000 2 428 META Nusantara Infrastructure Tbk. 139 141 2 1.44 137 2,531,300 355,702,200 1 429 MFIN Mandala Multifinance Tbk. 1,080 1,080 0 0.00 8 10,800 11,660,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 605 660 55 9.09 31 28,600 17,321,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 780 780 0 0.00 363 2,190,900 1,707,201,000 1 433 MICE Multi Indocitra Tbk. 292 292 0 0.00 14 32,000 9,399,400 2 434 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 0 0.00 1 100 170,500 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,870 2,900 30 1.05 3,999 38,383,900 112,033,135,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 5 20,700 1,035,000 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 0 0 0 2 440 MKPI Metropolitan Kentjana Tbk. 26,000 26,000 0 0.00 0 0 0 2 441 MLBI Multi Bintang Indonesia Tbk. 9,725 9,825 100 1.03 57 34,200 333,927,500 1 442 MLIA Mulia Industrindo Tbk 505 515 10 1.98 308 6,791,800 3,454,830,000 2 443 MLPL Multipolar Tbk. 68 70 2 2.94 699 5,285,400 364,019,300 1 444 MLPT Multipolar Technology Tbk. 700 715 15 2.14 62 92,400 64,559,500 1 445 MMLP Mega Manunggal Property Tbk. 276 276 0 0.00 525 7,903,400 2,152,016,800 2 446 MNCN Media Nusantara Citra Tbk. 1,045 1,065 20 1.91 7,571 110,839,900 117,382,552,500 1 447 MOLI Madusari Murni Indah Tbk. 880 875 -5 -0.57 12 48,900 41,255,500 2 448 MPMX Mitra Pinasthika Mustika Tbk. 486 484 -2 -0.41 1,375 10,711,100 5,178,408,200 1 449 MPOW Megapower Makmur Tbk. 68 70 2 2.94 54 298,200 20,763,700 2 450 MPPA Matahari Putra Prima Tbk. 100 102 2 2.00 322 3,631,400 373,624,700 1 451 MPRO Maha Properti Indonesia Tbk. 1,740 1,730 -10 -0.57 1 500 865,000 2 452 MRAT Mustika Ratu Tbk. 155 151 -4 -2.58 108 412,800 62,828,100 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,750 -50 -1.04 1 100 475,000 2 454 MSIN MNC Studios International Tbk. 304 306 2 0.66 104 433,700 131,721,800 2 455 MSKY MNC Sky Vision Tbk. 685 690 5 0.73 14 20,100 13,788,000 1 456 MTDL Metrodata Electronics Tbk. 1,590 1,590 0 0.00 967 3,750,000 5,972,943,000 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 300 15,000 2 458 MTLA Metropolitan Land Tbk. 442 430 -12 -2.71 24 81,400 35,435,800 1 459 MTPS Meta Epsi Tbk. 284 266 -18 -6.34 9 6,100 1,694,800 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 197 197 0 0.00 3 300 58,100 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 58 -1 -1.69 5 4,000 232,500 2 463 MYOH Samindo Resources Tbk. 1,240 1,230 -10 -0.81 32 27,800 34,165,500 1 464 MYOR Mayora Indah Tbk. 2,440 2,480 40 1.64 1,455 5,972,000 14,644,449,000 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. 50 55 5 10.00 37 51,300 2,753,200 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 625 585 -40 -6.40 3,631 207,686,000 127,512,873,000 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 146 143 -3 -2.05 14 189,300 27,071,700 2 471 NFCX NFC Indonesia Tbk. 1,555 1,540 -15 -0.96 11 342,500 530,251,500 2 472 NICK Charnic Capital Tbk. 304 324 20 6.58 1 100 32,400 2 473 NIKL Pelat Timah Nusantara Tbk. 1,015 1,070 55 5.42 2,835 13,896,100 14,679,379,500 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 167 160 -7 -4.19 2 500 80,400 2 476 NISP Bank OCBC NISP Tbk. 825 825 0 0.00 88 224,000 184,424,000 1 477 NOBU Bank Nationalnobu Tbk. 785 800 15 1.91 20 49,600 39,486,000 1 478 NRCA Nusa Raya Cipta Tbk. 348 364 16 4.60 168 1,116,500 403,998,200 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 160 160 0 0.00 15 26,000 4,252,300 1 481 OASA Protech Mitra Perkasa Tbk. 420 392 -28 -6.67 10 5,800 2,462,200 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 110 113 3 2.73 1,603 15,678,200 1,775,116,800 2 484 OMRE Indonesia Prima Property Tbk 322 324 2 0.62 1 10,600 3,434,400 2 485 OPMS Optima Prima Metal Sinergi Tbk. 158 158 0 0.00 27 107,000 16,748,900 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 3 800 40,000 1 487 PALM Provident Agro Tbk. 316 318 2 0.63 269 1,212,500 384,685,600 2 488 PAMG Bima Sakti Pertiwi Tbk. 114 113 -1 -0.88 945 12,810,000 1,462,018,100 1 489 PANI Pratama Abadi Nusa Industri Tbk. 112 114 2 1.79 8 61,900 6,841,400 2 490 PANR Panorama Sentrawisata Tbk. 142 161 19 13.38 779 5,373,800 850,681,700 1 491 PANS Panin Sekuritas Tbk. 975 980 5 0.51 106 274,200 269,920,500 1 492 PBID Panca Budi Idaman Tbk. 1,200 1,190 -10 -0.83 77 171,500 205,319,000 1 493 PBRX Pan Brothers Tbk. 220 220 0 0.00 1,116 17,887,000 3,953,485,800 1 494 PBSA Paramita Bangun Sarana Tbk. 695 695 0 0.00 5 14,100 9,730,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 440 410 -30 -6.82 50 44,500 18,370,200 2 496 PDES Destinasi Tirta Nusantara Tbk 384 468 84 21.88 39 49,400 20,662,600 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 1 100 11,600 2 498 PEHA Phapros Tbk. 1,575 1,700 125 7.94 495 1,068,000 1,761,163,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,390 1,440 50 3.60 18,434 244,197,000 346,941,844,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 0 0.00 35 92,700 3,331,900 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 230 246 16 6.96 5 4,400 1,083,200 2 502 PGUN Pradiksi Gunatama Tbk. 224 214 -10 -4.46 41 57,200 12,141,400 1 503 PICO Pelangi Indah Canindo Tbk 142 145 3 2.11 36 246,500 35,738,000 2 504 PJAA Pembangunan Jaya Ancol Tbk. 635 635 0 0.00 68 260,400 164,368,000 1 505 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 19 106,500 5,350,100 2 506 PLAN Planet Properindo Jaya Tbk. 130 130 0 0.00 1,439 22,050,700 2,811,902,900 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 10 0.40 9 208,800 521,971,000 1 509 PMJS Putra Mandiri Jembar Tbk. 110 109 -1 -0.91 9 13,900 1,525,600 2 510 PNBN Bank Pan Indonesia Tbk 980 1,000 20 2.04 641 10,319,200 10,292,874,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 67 71 4 5.97 3,706 86,659,500 6,048,040,300 1 512 PNGO Pinago Utama Tbk. 570 620 50 8.77 15 4,400 2,541,500 2 513 PNIN Paninvest Tbk. 800 815 15 1.88 11,786 6,975,900 5,647,290,500 1 514 PNLF Panin Financial Tbk. 226 228 2 0.88 1,130 18,497,300 4,201,027,800 1 515 PNSE Pudjiadi & Sons Tbk. 1,125 1,125 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 52 56 4 7.69 102 589,500 33,327,500 2 517 POLI Pollux Investasi Internasional Tbk. 925 865 -60 -6.49 143 170,100 152,033,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,730 4,780 50 1.06 71 33,500 159,737,000 1 519 POLU Golden Flower Tbk. 825 815 -10 -1.21 7 3,100 2,412,000 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 44 151,300 7,565,000 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 482 488 6 1.24 32 32,000 15,587,000 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 720 725 5 0.69 1,118 9,196,900 6,647,056,500 2 525 PPGL Prima Globalindo Logistik Tbk. 178 179 1 0.56 872 4,480,500 806,667,200 3 526 PPRE PP Presisi Tbk. 232 246 14 6.03 2,109 43,887,100 10,583,374,600 1 527 PPRO PP Properti Tbk. 100 109 9 9.00 40,683 2,551,754,800 270,508,738,900 1 528 PRAS Prima Alloy Steel Universal Tbk. 124 120 -4 -3.23 14 50,900 6,217,400 1 529 PRDA Prodia Widyahusada Tbk. 3,400 3,480 80 2.35 58 155,700 540,096,000 1 530 PRIM Royal Prima Tbk. 242 242 0 0.00 61 188,300 43,228,600 2 531 PSAB J Resources Asia Pasifik Tbk. 210 214 4 1.90 1,432 26,093,400 5,620,095,200 2 532 PSDN Prasidha Aneka Niaga Tbk 120 123 3 2.50 47 545,900 67,440,300 2 533 PSGO Palma Serasih Tbk. 101 109 8 7.92 24 42,200 4,632,300 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 535 PSSI Pelita Samudera Shipping Tbk. 167 168 1 0.60 34 90,100 15,143,200 1 536 PTBA Bukit Asam Tbk. 2,430 2,450 20 0.82 10,518 64,008,000 156,004,770,000 1 537 PTIS Indo Straits Tbk. 166 162 -4 -2.41 3 500 82,700 1 538 PTPP PP (Persero) Tbk. 1,395 1,520 125 8.96 10,627 82,376,000 119,710,795,000 1 539 PTPW Pratama Widya Tbk. 1,135 1,120 -15 -1.32 280 694,300 784,692,000 2 540 PTRO Petrosea Tbk. 2,120 2,090 -30 -1.42 1,101 2,510,800 5,325,463,000 1 541 PTSN Sat Nusapersada Tbk 230 234 4 1.74 400 3,929,900 910,662,400 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 543 PUDP Pudjiadi Prestige Tbk. 220 218 -2 -0.91 4 400 87,200 1 544 PURA Putra Rajawali Kencana Tbk. 134 128 -6 -4.48 15,265 703,178,100 91,032,302,500 2 545 PURE Trinitan Metals and Minerals Tbk. 268 272 4 1.49 1,333 11,801,400 3,224,921,600 1 546 PURI Puri Global Sukses Tbk. 300 290 -10 -3.33 2 300 89,000 2 547 PWON Pakuwon Jati Tbk. 515 550 35 6.80 10,711 167,377,600 89,545,009,500 1 548 PYFA Pyridam Farma Tbk 885 940 55 6.21 1,805 7,926,500 7,314,670,000 2 549 PZZA Sarimelati Kencana Tbk. 715 730 15 2.10 222 770,300 557,756,500 1 550 RAJA Rukun Raharja Tbk. 190 196 6 3.16 2,092 28,806,000 5,588,106,400 1 551 RALS Ramayana Lestari Sentosa Tbk. 765 750 -15 -1.96 3,831 27,265,500 20,499,859,000 1 552 RANC Supra Boga Lestari Tbk. 412 422 10 2.43 150 702,800 293,058,800 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 51 50 -1 -1.96 55 980,300 49,214,300 1 554 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 29 38,100 201,935,000 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 878 7,516,800 375,840,000 2 556 RELI Reliance Sekuritas Indonesia Tbk. 416 436 20 4.81 1 100 43,600 1 557 RICY Ricky Putra Globalindo Tbk 98 101 3 3.06 9 4,600 469,100 1 558 RIGS Rig Tenders Indonesia Tbk. 228 236 8 3.51 31 93,300 21,865,800 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 438 432 -6 -1.37 84 250,200 108,385,000 2 561 RMBA Bentoel Internasional Investama Tbk. 364 366 2 0.55 66 142,300 52,574,000 1 562 ROCK Rockfields Properti Indonesia Tbk. 895 840 -55 -6.15 76 52,900 44,279,000 2 563 RODA Pikko Land Development Tbk. 53 53 0 0.00 19 169,500 8,697,800 2 564 RONY Aesler Grup Internasional Tbk. 212 206 -6 -2.83 39 94,300 20,333,000 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,300 0 0.00 15 10,000 13,014,000 1 566 RUIS Radiant Utama Interinsco Tbk. 306 306 0 0.00 32 78,800 24,101,200 2 567 SAFE Steady Safe Tbk 185 189 4 2.16 151 239,300 45,151,200 2 568 SAME Sarana Meditama Metropolitan Tbk. 200 195 -5 -2.50 2,097 43,593,400 8,592,876,900 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 -2 -0.50 16 23,500 9,348,600 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 1 100 5,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 85 86 1 1.18 384 6,368,400 552,234,800 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 4 1,700 17,065,000 1 574 SCMA Surya Citra Media Tbk. 1,585 1,615 30 1.89 3,208 13,605,800 21,933,420,000 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 0 0.00 18 84,300 21,931,000 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 12 17,900 895,000 2 578 SDPC Millennium Pharmacon International Tbk. 103 105 2 1.94 18 33,200 3,442,200 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 780 -10 -1.27 2 1,200 936,000 1 580 SFAN Surya Fajar Capital Tbk. 1,135 1,135 0 0.00 134 895,700 1,017,567,500 2 581 SGER Sumber Global Energy Tbk. 610 615 5 0.82 389 1,618,200 1,004,594,500 2 582 SGRO Sampoerna Agro Tbk. 1,690 1,700 10 0.59 230 10,329,600 17,560,858,500 1 583 SHID Hotel Sahid Jaya International Tbk. 2,420 2,300 -120 -4.96 5 1,300 3,111,000 2 584 SHIP Sillo Maritime Perdana Tbk. 580 590 10 1.72 206 913,400 539,320,500 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 800 0 0.00 6,136 17,400,400 13,879,194,000 1 586 SILO Siloam International Hospitals Tbk. 5,500 5,475 -25 -0.45 254 238,000 1,306,340,000 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 392 392 0 0.00 719 7,137,500 2,797,741,000 1 589 SINI Singaraja Putra Tbk. 376 378 2 0.53 12 3,500 1,301,200 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,295 130 11.16 103 715,100 901,137,000 2 591 SKBM Sekar Bumi Tbk. 332 324 -8 -2.41 5 5,000 1,619,800 2 592 SKLT Sekar Laut Tbk. 1,605 1,840 235 14.64 2 200 368,000 2 593 SKRN Superkrane Mitra Utama Tbk. 590 595 5 0.85 6 5,500 3,223,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,840 0 0.00 28 70,300 339,950,000 2 596 SMAR Smart Tbk. 3,130 3,180 50 1.60 15 3,900 12,362,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 980 1,050 70 7.14 13,098 121,126,400 123,413,413,000 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,115 15 1.36 55 161,500 178,239,500 1 599 SMDM Suryamas Dutamakmur Tbk. 100 103 3 3.00 8 2,100 205,800 2 600 SMDR Samudera Indonesia Tbk. 278 278 0 0.00 352 2,951,500 822,851,800 1 601 SMGR Semen Indonesia (Persero) Tbk. 12,000 11,950 -50 -0.42 3,485 3,738,800 44,475,380,000 1 602 SMKL Satyamitra Kemas Lestari Tbk. 188 186 -2 -1.06 239 821,700 153,830,800 1 603 SMMA Sinarmas Multiartha Tbk. 13,700 13,275 -425 -3.10 4 5,300 72,567,500 1 604 SMMT Golden Eagle Energy Tbk. 86 85 -1 -1.16 185 1,470,400 127,017,100 2 605 SMRA Summarecon Agung Tbk. 810 840 30 3.70 6,016 68,606,600 57,134,821,500 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,410 1,395 -15 -1.06 1,205 2,710,900 3,788,721,500 1 608 SOCI Soechi Lines Tbk. 141 145 4 2.84 696 14,286,000 2,037,103,500 1 609 SOFA Boston Furniture Industries Tbk. 103 102 -1 -0.97 12 15,200 1,521,100 3 610 SOHO Soho Global Health Tbk. 5,150 5,150 0 0.00 22 8,000 40,927,500 1 611 SONA Sona Topas Tourism Industry Tbk. 6,225 5,800 -425 -6.83 5 6,400 37,120,000 1 612 SOSS Shield On Service Tbk. 392 394 2 0.51 3 1,200 469,800 2 613 SOTS Satria Mega Kencana Tbk. 194 181 -13 -6.70 10 6,700 1,222,800 2 614 SPMA Suparma Tbk. 330 330 0 0.00 3 300 99,000 1 615 SPTO Surya Pertiwi Tbk. 515 510 -5 -0.97 275 2,964,200 1,502,837,500 2 616 SQMI Wilton Makmur Indonesia Tbk. 286 302 16 5.59 665 13,607,900 4,034,779,000 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 0 0.00 32 18,100 2,497,300 1 618 SRIL Sri Rejeki Isman Tbk. 238 244 6 2.52 1,571 26,079,800 6,304,264,200 1 619 SRSN Indo Acidatama Tbk 57 57 0 0.00 68 1,554,900 89,022,000 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,360 -20 -0.59 215 1,376,300 4,633,886,000 2 621 SSIA Surya Semesta Internusa Tbk. 545 570 25 4.59 4,379 51,853,100 29,184,458,000 1 622 SSMS Sawit Sumbermas Sarana Tbk. 780 780 0 0.00 4,965 30,334,300 23,942,576,500 1 623 SSTM Sunson Textile Manufacture Tbk 585 580 -5 -0.85 13 33,100 19,183,500 2 624 STAR Buana Artha Anugerah Tbk. 110 113 3 2.73 11 22,700 2,552,100 1 625 STTP Siantar Top Tbk. 8,600 8,800 200 2.33 1 100 880,000 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 1 200 10,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,750 2,810 60 2.18 63 245,600 685,120,000 2 630 SWAT Sriwahana Adityakarta Tbk. 106 104 -2 -1.89 35 76,900 8,144,600 2 631 TALF Tunas Alfin Tbk. 300 312 12 4.00 9 2,400 696,000 2 632 TAMA Lancartama Sejati Tbk. 165 154 -11 -6.67 4,824 36,990,500 5,923,043,300 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 20 81,400 4,070,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 6 202,300 10,115,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 1,200 60,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,475 5 0.34 2,906 28,975,600 42,935,973,000 1 637 TBLA Tunas Baru Lampung Tbk. 810 820 10 1.23 733 5,658,600 4,641,138,000 1 638 TBMS Tembaga Mulia Semanan Tbk. 765 750 -15 -1.96 1 100 75,000 2 639 TCID Mandom Indonesia Tbk. 6,325 6,300 -25 -0.40 36 52,200 329,937,500 1 640 TCPI Transcoal Pacific Tbk. 7,600 7,800 200 2.63 5,773 7,315,500 56,010,930,000 2 641 TDPM Tridomain Performance Materials Tbk. 143 142 -1 -0.70 339 4,230,600 604,969,400 1 642 TEBE Dana Brata Luhur Tbk. 615 600 -15 -2.44 19 60,800 36,538,500 2 643 TECH Indosterling Technomedia Tbk. 121 145 24 19.83 528 4,349,100 581,607,800 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 149 149 0 0.00 20 57,700 8,689,000 2 646 TFCO Tifico Fiber Indonesia Tbk. 488 488 0 0.00 0 0 0 2 647 TGKA Tigaraksa Satria Tbk. 7,850 7,650 -200 -2.55 24 5,200 39,347,500 2 648 TGRA Terregra Asia Energy Tbk. 133 125 -8 -6.02 8,640 169,175,700 22,301,968,700 1 649 TIFA KDB Tifa Finance Tbk. 400 424 24 6.00 15 14,100 5,871,600 2 650 TINS Timah Tbk. 1,070 1,135 65 6.07 13,156 189,623,400 215,474,269,000 1 651 TIRA Tira Austenite Tbk 254 248 -6 -2.36 8 3,200 794,000 2 652 TIRT Tirta Mahakam Resources Tbk 53 51 -2 -3.77 4 4,200 218,600 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,625 7,875 250 3.28 9,114 29,061,500 226,273,607,500 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,240 3,330 90 2.78 20,583 187,276,600 617,616,933,000 1 655 TMAS Temas Tbk. 124 122 -2 -1.61 111 1,366,500 167,092,600 1 656 TMPO Tempo Intimedia Tbk. 152 153 1 0.66 47 107,500 17,119,900 2 657 TNCA Trimuda Nuansa Citra Tbk. 326 320 -6 -1.84 296 6,152,000 1,986,847,800 2 658 TOBA TBS Energi Utama Tbk. 580 575 -5 -0.86 472 3,874,100 2,324,591,500 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 31 480,400 24,020,000 1 660 TOTL Total Bangun Persada Tbk. 370 372 2 0.54 530 5,830,800 2,164,317,600 1 661 TOTO Surya Toto Indonesia Tbk. 222 220 -2 -0.90 152 991,500 219,747,600 2 662 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 0 0.00 14,281 213,870,600 226,034,180,000 1 663 TOYS Sunindo Adipersada Tbk. 720 735 15 2.08 903 3,248,200 2,375,017,500 2 664 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,675 175 1.84 1,274 5,324,500 51,252,900,000 2 665 TPMA Trans Power Marine Tbk. 320 304 -16 -5.00 1 100 30,400 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. 118 116 -2 -1.69 4 13,200 1,531,800 1 669 TRIN Perintis Triniti Properti Tbk. 242 226 -16 -6.61 11,395 263,505,100 62,291,354,800 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 200 200 0 0.00 57 1,124,300 227,090,000 2 672 TRJA Transkon Jaya Tbk. 157 160 3 1.91 37 103,300 16,354,700 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 674 TRUK Guna Timur Raya Tbk. 156 156 0 0.00 372 2,797,000 436,575,600 2 675 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 0 0 0 2 676 TSPC Tempo Scan Pacific Tbk. 1,300 1,305 5 0.38 138 348,500 455,998,500 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,620 1,690 70 4.32 50 63,800 106,758,500 2 678 TURI Tunas Ridean Tbk. 1,305 1,325 20 1.53 9 55,500 73,537,500 1 679 UANG Pakuan Tbk. 232 230 -2 -0.86 13 22,400 4,904,200 2 680 UCID Uni-Charm Indonesia Tbk. 1,545 1,540 -5 -0.32 223 288,700 445,456,500 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,640 0 0.00 615 1,024,100 1,680,399,000 1 682 UNIC Unggul Indah Cahaya Tbk. 4,200 4,290 90 2.14 25 42,800 180,548,000 1 683 UNIT Nusantara Inti Corpora Tbk 190 177 -13 -6.84 48 107,000 19,829,600 2 684 UNSP Bakrie Sumatera Plantations Tbk. 101 100 -1 -0.99 93 589,800 57,725,800 1 685 UNTR United Tractors Tbk. 24,175 26,000 1,825 7.55 11,937 13,645,600 342,658,645,000 1 686 UNVR Unilever Indonesia Tbk. 7,700 7,650 -50 -0.65 15,645 23,596,500 180,717,915,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,265 1,255 -10 -0.79 6 700 880,000 2 688 VICO Victoria Investama Tbk. 78 90 12 15.38 27 581,200 46,486,400 1 689 VINS Victoria Insurance Tbk. 92 92 0 0.00 11 26,000 2,392,700 2 690 VIVA Visi Media Asia Tbk. 51 50 -1 -1.96 1,436 112,602,900 5,700,805,600 1 691 VOKS Voksel Electric Tbk. 236 232 -4 -1.69 72 185,000 42,749,800 1 692 VRNA Verena Multi Finance Tbk. 98 105 7 7.14 2 300 30,800 2 693 WAPO Wahana Pronatural Tbk. 69 68 -1 -1.45 6 15,300 1,040,200 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 248 8 3.33 4,018 107,552,600 26,329,234,600 1 695 WEHA WEHA Transportasi Indonesia Tbk. 59 59 0 0.00 147 672,100 39,436,900 1 696 WICO Wicaksana Overseas International Tbk. 492 492 0 0.00 3 300 144,000 2 697 WIIM Wismilak Inti Makmur Tbk. 550 580 30 5.45 7,690 130,333,600 75,249,727,000 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,675 1,855 180 10.75 16,737 77,017,300 136,194,372,500 1 699 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 25 499,100 48,881,800 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 246 252 6 2.44 63 357,800 88,331,600 1 701 WOOD Integra Indocabinet Tbk. 595 600 5 0.84 992 8,227,700 4,926,711,000 1 702 WOWS Ginting Jaya Energi Tbk. 65 63 -2 -3.08 995 15,430,200 987,554,500 2 703 WSBP Waskita Beton Precast Tbk. 218 228 10 4.59 8,872 308,239,800 68,684,162,600 1 704 WSKT Waskita Karya (Persero) Tbk. 1,070 1,135 65 6.07 11,203 150,041,600 165,449,742,500 1 705 WTON Wijaya Karya Beton Tbk. 358 382 24 6.70 4,819 69,278,000 25,858,900,800 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 94 721,200 36,061,000 2 707 YPAS Yanaprima Hastapersada Tbk 430 444 14 3.26 20 3,800 1,684,300 2 708 YULE Yulie Sekuritas Indonesia Tbk. 328 358 30 9.15 9 7,600 2,472,200 2 709 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 3 3,900 195,000 2 710 ZINC Kapuas Prima Coal Tbk. 163 170 7 4.29 7,821 490,964,000 81,569,269,100 2 711 ZONE Mega Perintis Tbk. 396 400 4 1.01 44 160,900 64,054,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------