STOCK QUOTATION ------------------- DATE : Thursday, 03 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 3,367 3,915,100 47,895,645,000 1 2 ABBA Mahaka Media Tbk. 63 59 -4 -6.35 2,204 57,041,600 3,463,107,100 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,600 5,825 225 4.02 7 3,400 19,447,500 2 4 ABMM ABM Investama Tbk. 850 1,045 195 22.94 392 936,800 961,901,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 0 0.00 7,402 13,146,800 21,615,043,000 1 6 ACST Acset Indonusa Tbk. 290 296 6 2.07 10,427 232,430,200 69,874,213,200 1 7 ADES Akasha Wira International Tbk. 1,330 1,325 -5 -0.38 220 361,000 481,732,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,200 1,280 80 6.67 13,499 123,069,000 155,946,063,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,775 0 0.00 260 120,900 1,061,442,500 1 10 ADMG Polychem Indonesia Tbk 151 158 7 4.64 629 6,122,200 977,295,700 1 11 ADRO Adaro Energy Tbk. 1,390 1,375 -15 -1.08 11,440 147,801,800 206,785,407,000 1 12 AGAR Asia Sejahtera Mina Tbk. 444 494 50 11.26 19 12,000 5,556,000 2 13 AGII Aneka Gas Industri Tbk. 880 880 0 0.00 194 401,300 350,998,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 605 660 55 9.09 29,806 567,208,700 367,615,480,000 1 15 AGRS Bank IBK Indonesia Tbk. 162 163 1 0.62 18 21,200 3,408,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 60 0 0.00 29 12,400 749,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 0 0.00 3 600 93,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 298 344 46 15.44 17,332 337,604,800 113,479,850,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 7 3,000 150,000 2 20 AKPI Argha Karya Prima Industry Tbk. 372 370 -2 -0.54 5 1,100 406,200 2 21 AKRA AKR Corporindo Tbk. 3,070 3,090 20 0.65 5,063 42,375,400 130,464,407,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 368 368 0 0.00 10 16,500 6,072,000 2 23 ALDO Alkindo Naratama Tbk. 390 400 10 2.56 27 17,900 7,372,600 2 24 ALKA Alakasa Industrindo Tbk 290 286 -4 -1.38 5 1,800 515,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 230 230 0 0.00 13 69,200 15,822,600 2 26 ALTO Tri Banyan Tirta Tbk. 292 286 -6 -2.05 23 19,100 5,459,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 212 208 -4 -1.89 94 563,100 116,888,200 2 28 AMAN Makmur Berkah Amanda Tbk. 306 304 -2 -0.65 29 284,100 86,933,200 1 29 AMAR Bank Amar Indonesia Tbk. 312 302 -10 -3.21 86 152,400 45,576,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,740 2,770 30 1.09 5 600 1,656,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 296 16 5.71 12 25,200 7,454,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,720 2,770 50 1.84 57 124,300 341,720,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 715 710 -5 -0.70 215 526,000 373,601,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 54 145,700 7,285,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 650 655 5 0.77 53 81,700 53,126,000 1 36 ANTM Aneka Tambang Tbk. 1,245 1,255 10 0.80 33,468 615,002,200 781,129,018,000 1 37 APEX Apexindo Pratama Duta Tbk. 162 166 4 2.47 21 38,100 6,243,600 2 38 APIC Pacific Strategic Financial Tbk. 815 810 -5 -0.61 1,468 9,098,600 7,428,085,500 2 39 APII Arita Prima Indonesia Tbk. 160 159 -1 -0.62 4 11,000 1,750,000 2 40 APLI Asiaplast Industries Tbk. 155 147 -8 -5.16 12 3,400 530,100 1 41 APLN Agung Podomoro Land Tbk. 175 174 -1 -0.57 3,988 102,319,900 18,036,157,800 1 42 ARGO Argo Pantes Tbk 1,770 1,800 30 1.69 3 700 1,254,500 2 43 ARII Atlas Resources Tbk. 448 444 -4 -0.89 19 27,200 12,072,400 2 44 ARKA Arkha Jayanti Persada Tbk. 74 73 -1 -1.35 1,381 8,500,600 612,210,800 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 545 545 0 0.00 210 1,616,700 875,520,000 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 9 4,600 230,000 1 49 ARTO Bank Jago Tbk. 2,910 3,300 390 13.40 722 1,864,300 5,984,892,000 2 50 ASBI Asuransi Bintang Tbk. 302 302 0 0.00 4 1,300 392,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 905 5 0.56 32 21,800 20,359,000 1 52 ASGR Astra Graphia Tbk. 790 815 25 3.16 667 4,611,500 3,711,181,000 1 53 ASII Astra International Tbk. 5,725 5,625 -100 -1.75 13,699 54,407,800 308,227,647,500 1 54 ASJT Asuransi Jasa Tania Tbk. 120 120 0 0.00 31 151,200 18,153,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,055 -15 -1.40 27 26,800 28,267,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 92 1 1.10 113 2,448,700 224,470,600 2 57 ASRI Alam Sutera Realty Tbk. 240 240 0 0.00 8,232 182,133,700 44,344,885,400 1 58 ASRM Asuransi Ramayana Tbk. 1,660 1,700 40 2.41 6 4,100 6,938,000 2 59 ASSA Adi Sarana Armada Tbk. 535 525 -10 -1.87 701 5,947,400 3,132,726,500 1 60 ATIC Anabatic Technologies Tbk. 665 650 -15 -2.26 9 2,200 1,390,000 1 61 AUTO Astra Otoparts Tbk. 1,175 1,170 -5 -0.43 667 1,537,200 1,791,158,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 586 4,262,000 214,410,200 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 359 1,341,300 67,065,000 2 64 BACA Bank Capital Indonesia Tbk. 400 400 0 0.00 11 27,200 10,900,000 2 65 BAJA Saranacentral Bajatama Tbk. 124 124 0 0.00 326 2,581,700 320,516,600 2 66 BALI Bali Towerindo Sentra Tbk. 890 850 -40 -4.49 115 161,900 136,965,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 17 44,000 2,200,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 6 34,300 1,715,000 2 69 BATA Sepatu Bata Tbk. 635 640 5 0.79 4 1,400 889,500 1 70 BAYU Bayu Buana Tbk 1,020 1,200 180 17.65 1 100 120,000 2 71 BBCA Bank Central Asia Tbk. 32,250 32,300 50 0.16 12,774 19,642,000 635,994,495,000 1 72 BBHI Bank Harda Internasional Tbk. 242 242 0 0.00 146 1,034,100 249,811,600 2 73 BBKP Bank Bukopin Tbk. 340 332 -8 -2.35 20,967 526,755,300 177,185,384,400 1 74 BBLD Buana Finance Tbk. 366 368 2 0.55 30 359,900 132,142,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,550 1,535 -15 -0.97 1 300 460,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,350 0 0.00 16,185 64,150,200 410,135,240,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,400 100 2.33 24,620 198,985,500 867,310,082,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 780 755 -25 -3.21 50 217,100 166,952,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 100 104 4 4.00 156 1,366,800 137,346,100 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,720 -20 -1.15 6,865 76,732,600 132,746,203,000 1 82 BBYB Bank Neo Commerce Tbk. 310 306 -4 -1.29 9 13,600 4,238,400 1 83 BCAP MNC Kapital Indonesia Tbk. 126 128 2 1.59 87 259,700 32,724,000 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 64 63 -1 -1.56 200 4,079,600 251,817,500 2 86 BDMN Bank Danamon Indonesia Tbk. 3,330 3,390 60 1.80 2,385 7,415,600 25,215,530,000 1 87 BEEF Estika Tata Tiara Tbk. 154 151 -3 -1.95 680 7,020,300 1,067,755,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 57 1,794,400 89,720,000 2 89 BELL Trisula Textile Industries Tbk. 162 161 -1 -0.62 389 6,661,000 1,076,219,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 240 244 4 1.67 36 276,000 65,874,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 193 191 -2 -1.04 4,739 162,624,300 31,514,914,500 1 92 BFIN BFI Finance Indonesia Tbk. 398 396 -2 -0.50 3,448 95,036,000 37,994,222,600 1 93 BGTG Bank Ganesha Tbk. 68 68 0 0.00 592 16,577,500 1,131,446,500 2 94 BHAT Bhakti Multi Artha Tbk. 685 685 0 0.00 3,444 180,031,200 124,253,094,500 2 95 BHIT MNC Investama Tbk. 75 75 0 0.00 2,524 104,356,200 7,907,694,900 1 96 BIKA Binakarya Jaya Abadi Tbk. 204 202 -2 -0.98 75 121,100 24,818,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 2 98 BINA Bank Ina Perdana Tbk. 700 685 -15 -2.14 116 3,510,100 2,443,385,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 115 3,328,200 166,410,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 50 50 0 0.00 83 1,423,400 71,216,800 2 101 BIRD Blue Bird Tbk. 1,215 1,345 130 10.70 4,057 30,577,900 40,095,557,500 1 102 BISI BISI International Tbk. 1,045 1,020 -25 -2.39 289 1,002,000 1,024,617,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,430 1,450 20 1.40 2,766 16,272,000 23,650,041,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 665 5 0.76 3,128 14,224,300 9,491,073,000 1 105 BKDP Bukit Darmo Property Tbk 55 54 -1 -1.82 8 122,000 6,694,100 2 106 BKSL Sentul City Tbk. 51 55 4 7.84 5,390 452,821,400 24,037,417,600 1 107 BKSW Bank QNB Indonesia Tbk. 112 111 -1 -0.89 16 4,800 536,500 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 200 10,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 720 715 -5 -0.69 100 115,000 82,548,500 2 111 BMAS Bank Maspion Indonesia Tbk. 298 296 -2 -0.67 11 8,000 2,260,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,575 -75 -1.13 14,634 77,671,200 511,779,402,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 70 69 -1 -1.43 18 287,500 19,861,800 1 114 BMTR Global Mediacom Tbk. 282 286 4 1.42 7,705 178,086,000 51,658,250,400 1 115 BNBA Bank Bumi Arta Tbk. 378 378 0 0.00 40 56,400 21,179,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 26,000 1,300,000 2 117 BNGA Bank CIMB Niaga Tbk. 865 870 5 0.58 918 4,400,400 3,838,029,500 1 118 BNII Bank Maybank Indonesia Tbk. 240 238 -2 -0.83 532 5,565,700 1,329,136,200 1 119 BNLI Bank Permata Tbk. 2,480 2,470 -10 -0.40 664 1,155,300 2,844,714,000 1 120 BOGA Bintang Oto Global Tbk. 1,340 1,340 0 0.00 2,031 47,299,300 63,269,511,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 156 156 0 0.00 44 43,700 6,755,900 2 122 BOLT Garuda Metalindo Tbk. 790 790 0 0.00 2 200 158,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 202 197 -5 -2.48 2,625 27,115,900 5,438,557,000 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. 80 81 1 1.25 74 102,800 8,243,700 1 127 BRAM Indo Kordsa Tbk. 4,290 4,350 60 1.40 9 3,600 15,624,000 1 128 BRIS Bank BRIsyariah Tbk. 1,455 1,485 30 2.06 20,108 237,227,300 351,182,692,000 1 129 BRMS Bumi Resources Minerals Tbk. 59 63 4 6.78 1,782 200,308,200 12,361,360,300 2 130 BRNA Berlina Tbk. 1,135 1,135 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 1,120 1,125 5 0.45 6,159 76,173,100 85,459,261,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,090 1,075 -15 -1.38 4,301 30,521,300 32,898,512,500 1 133 BSIM Bank Sinarmas Tbk. 482 482 0 0.00 21 7,200 3,450,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,720 1,745 25 1.45 24 14,300 24,620,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 232 234 2 0.86 44 435,600 101,112,600 2 139 BTPN Bank BTPN Tbk. 2,660 2,670 10 0.38 112 148,600 396,505,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,270 4,220 -50 -1.17 3,680 12,576,400 53,222,805,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 100 0 0.00 55 278,200 27,616,000 1 142 BUKK Bukaka Teknik Utama Tbk. 925 925 0 0.00 39 59,000 54,846,000 2 143 BULL Buana Lintas Lautan Tbk. 318 318 0 0.00 3,086 198,838,500 63,240,197,400 1 144 BUMI Bumi Resources Tbk. 59 71 12 20.34 21,016 2,646,295,700 168,109,105,700 2 145 BUVA Bukit Uluwatu Villa Tbk. 59 59 0 0.00 9 83,700 4,953,400 2 146 BVIC Bank Victoria International Tbk. 107 105 -2 -1.87 113 2,107,800 223,303,800 1 147 BWPT Eagle High Plantations Tbk. 126 133 7 5.56 7,323 317,503,900 41,492,019,200 1 148 BYAN Bayan Resources Tbk. 15,500 15,850 350 2.26 9 3,100 49,100,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 53 53 0 0.00 44 500,300 26,419,800 2 150 CAMP Campina Ice Cream Industry Tbk. 256 264 8 3.12 766 3,881,900 1,018,296,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 108 105 -3 -2.78 4 900 96,800 2 152 CARE Metro Healthcare Indonesia Tbk. 362 350 -12 -3.31 4,657 379,583,000 134,261,683,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 53 37,100 1,855,000 1 154 CASA Capital Financial Indonesia Tbk. 386 388 2 0.52 13 20,102,900 7,799,924,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 494 494 0 0.00 141 1,904,600 940,652,800 3 156 CASS Cardig Aero Services Tbk. 212 222 10 4.72 885 12,109,800 2,711,919,800 2 157 CBMF Cahaya Bintang Medan Tbk. 590 600 10 1.69 222 1,802,200 1,045,297,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 248 246 -2 -0.81 50 511,400 125,167,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,790 -5 -0.28 71 138,100 247,947,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 2 1.48 137 2,766,100 375,744,600 2 161 CFIN Clipan Finance Indonesia Tbk. 214 222 8 3.74 609 8,679,100 1,918,602,600 1 162 CINT Chitose Internasional Tbk. 234 246 12 5.13 7 20,100 4,984,600 2 163 CITA Cita Mineral Investindo Tbk. 2,300 2,350 50 2.17 14 5,900 13,631,000 2 164 CITY Natura City Developments Tbk. 100 96 -4 -4.00 37 23,300 2,188,200 1 165 CLAY Citra Putra Realty Tbk. 1,530 1,450 -80 -5.23 22 15,100 22,195,000 2 166 CLEO Sariguna Primatirta Tbk. 498 500 2 0.40 1,158 8,203,400 4,098,440,600 1 167 CLPI Colorpak Indonesia Tbk. 730 730 0 0.00 61 304,200 223,480,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,240 -10 -0.80 398 1,757,000 2,179,556,500 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. 226 220 -6 -2.65 2 400 88,400 2 173 COCO Wahana Interfood Nusantara Tbk. 930 940 10 1.08 10 7,000 6,310,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,325 -125 -1.94 5,915 8,502,400 54,079,522,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 8 5,500 275,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 4,127 860,800 43,040,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 372 358 -14 -3.76 5 1,400 504,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 1 1.96 72 874,300 44,863,400 2 180 CSMI Cipta Selera Murni Tbk. 545 525 -20 -3.67 23 49,300 25,689,000 2 181 CSRA Cisadane Sawit Raya Tbk. 376 384 8 2.13 771 6,801,500 2,607,080,400 2 182 CTBN Citra Tubindo Tbk. 3,400 3,250 -150 -4.41 5 2,100 6,840,000 1 183 CTRA Ciputra Development Tbk. 935 925 -10 -1.07 4,838 44,621,100 41,668,084,000 1 184 CTTH Citatah Tbk. 51 52 1 1.96 9 59,200 3,020,000 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 1,208 24,010,100 1,238,262,700 2 186 DART Duta Anggada Realty Tbk. 244 230 -14 -5.74 38 52,600 12,223,600 1 187 DAYA Duta Intidaya Tbk. 470 470 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 155 152 -3 -1.94 983 12,329,400 1,889,466,200 2 189 DEFI Danasupra Erapacific Tbk. 1,675 1,675 0 0.00 23 19,300 32,391,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 19 161,800 8,090,000 1 191 DFAM Dafam Property Indonesia Tbk. 228 240 12 5.26 45 75,100 16,831,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 6 6,100 305,000 1 193 DIGI Arkadia Digital Media Tbk. 338 338 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 220 228 8 3.64 4,595 114,928,000 26,178,913,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,210 -70 -3.07 14 13,600 30,991,000 2 196 DKFT Central Omega Resources Tbk. 197 196 -1 -0.51 2,292 35,219,400 6,997,503,200 2 197 DLTA Delta Djakarta Tbk. 4,350 4,330 -20 -0.46 31 27,500 119,343,000 1 198 DMAS Puradelta Lestari Tbk. 268 250 -18 -6.72 3,928 57,483,900 14,370,975,000 1 199 DMMX Digital Mediatama Maxima Tbk. 198 194 -4 -2.02 361 3,801,500 743,642,100 2 200 DMND Diamond Food Indonesia Tbk. 900 890 -10 -1.11 38 16,500 14,744,000 1 201 DNAR Bank Oke Indonesia Tbk. 182 184 2 1.10 14 115,000 21,098,900 1 202 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 0 0.00 24 27,300 92,838,000 2 203 DOID Delta Dunia Makmur Tbk. 416 408 -8 -1.92 12,021 218,466,200 90,862,333,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 252 252 0 0.00 27 52,200 13,138,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 52 55 3 5.77 101 1,105,600 59,571,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 63 0 0.00 160 2,027,900 126,953,400 1 207 DSNG Dharma Satya Nusantara Tbk. 630 615 -15 -2.38 665 10,229,500 6,377,052,000 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 368 370 2 0.54 4,136 42,652,100 16,026,046,800 1 210 DUTI Duta Pertiwi Tbk 3,840 3,820 -20 -0.52 9 22,100 85,024,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,440 -30 -1.21 62 54,800 134,356,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 216 4 1.89 24 14,400 3,082,600 2 213 DYAN Dyandra Media International Tbk. 53 53 0 0.00 111 5,819,600 305,092,200 1 214 EAST Eastparc Hotel Tbk. 58 60 2 3.45 71 503,100 30,053,400 2 215 ECII Electronic City Indonesia Tbk. 730 730 0 0.00 3 10,100 7,372,500 2 216 EKAD Ekadharma International Tbk. 1,285 1,290 5 0.39 196 214,800 276,097,500 1 217 ELSA Elnusa Tbk. 342 364 22 6.43 21,008 541,560,400 189,591,448,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 189 194 5 2.65 8 11,000 2,133,800 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,550 8,500 -50 -0.58 29 514,400 4,373,720,000 1 221 ENRG Energi Mega Persada Tbk. 85 96 11 12.94 8,904 520,788,900 48,888,367,700 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 93 3,175,800 158,790,100 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 154 158 4 2.60 2,262 19,512,200 3,123,192,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,935 1,995 60 3.10 9 4,400 8,564,000 2 226 ERAA Erajaya Swasembada Tbk. 1,785 1,755 -30 -1.68 3,120 13,215,000 23,416,368,500 1 227 ERTX Eratex Djaja Tbk. 125 129 4 3.20 4 900 116,000 2 228 ESIP Sinergi Inti Plastindo Tbk. 83 84 1 1.20 256 3,858,100 325,313,100 2 229 ESSA Surya Esa Perkasa Tbk. 162 168 6 3.70 974 23,202,100 3,855,942,100 1 230 ESTA Esta Multi Usaha Tbk. 99 103 4 4.04 7 7,800 816,400 2 231 ESTI Ever Shine Tex Tbk. 54 52 -2 -3.70 10 36,500 1,960,100 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,460 2,420 -40 -1.63 9,879 66,043,400 160,435,826,000 1 234 FAST Fast Food Indonesia Tbk. 1,010 1,000 -10 -0.99 102 179,300 180,949,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 214 216 2 0.93 777 7,050,000 1,527,020,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 700 820 120 17.14 12,330 65,535,100 54,694,888,000 2 239 FISH FKS Multi Agro Tbk. 2,900 2,900 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 59 58 -1 -1.69 12 23,700 1,406,800 2 241 FMII Fortune Mate Indonesia Tbk 500 500 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 105 105 0 0.00 85 304,800 31,909,700 2 243 FORU Fortune Indonesia Tbk 107 101 -6 -5.61 11 4,300 453,100 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 800 40,000 1 245 FPNI Lotte Chemical Titan Tbk. 128 134 6 4.69 975 13,707,600 1,792,650,100 2 246 FREN Smartfren Telecom Tbk. 67 65 -2 -2.99 12,173 1,047,307,400 68,588,023,800 1 247 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 5 32,800 3,772,500 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,300 65,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 106 102 -4 -3.77 1,257 18,254,500 1,872,924,400 2 250 GDYR Goodyear Indonesia Tbk. 1,410 1,405 -5 -0.35 5 700 998,500 1 251 GEMA Gema Grahasarana Tbk. 344 342 -2 -0.58 7 78,100 26,204,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,525 44,250 -275 -0.62 5,912 3,270,900 145,849,510,000 1 254 GGRP Gunung Raja Paksi Tbk. 478 474 -4 -0.84 4 2,900 1,374,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,800 1,785 -15 -0.83 17 17,900 31,714,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 416 436 20 4.81 26,168 555,432,400 242,417,022,200 1 257 GJTL Gajah Tunggal Tbk. 535 555 20 3.74 1,464 14,000,500 7,753,005,500 1 258 GLOB Global Teleshop Tbk. 118 111 -7 -5.93 21 21,000 2,378,800 2 259 GLVA Galva Technologies Tbk. 370 346 -24 -6.49 42 102,700 35,562,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 154 2 1.32 16,341 462,829,800 71,678,601,500 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 199 -1 -0.50 11 102,500 20,891,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 0 0.00 175 282,200 351,547,500 1 265 GPRA Perdana Gapuraprima Tbk. 54 55 1 1.85 157 2,122,500 115,014,100 1 266 GSMF Equity Development Investment Tbk. 94 94 0 0.00 2 700 66,400 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 114 113 -1 -0.88 26 66,600 7,561,500 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 26 904,600 45,230,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 143 135 -8 -5.59 5 500 68,700 1 272 HDIT Hensel Davest Indonesia Tbk. 316 300 -16 -5.06 9 35,300 10,642,600 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,900 3,830 -70 -1.79 335 380,700 1,478,709,000 1 275 HELI Jaya Trishindo Tbk. 212 202 -10 -4.72 4 600 122,800 2 276 HERO Hero Supermarket Tbk. 850 850 0 0.00 13 5,000 4,249,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,380 3,410 30 0.89 194 333,000 1,131,164,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 500 466 -34 -6.80 19 12,100 5,638,600 1 279 HKMU HK Metals Utama Tbk. 84 109 25 29.76 22,112 886,089,300 89,895,576,500 1 280 HMSP H.M. Sampoerna Tbk. 1,655 1,665 10 0.60 21,894 310,992,000 516,621,537,500 1 281 HOKI Buyung Poetra Sembada Tbk. 970 1,015 45 4.64 3,272 47,432,700 47,660,980,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,090 1,120 30 2.75 29 1,147,500 1,296,968,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 7 309,200 15,460,000 1 285 HRME Menteng Heritage Realty Tbk. 52 56 4 7.69 2,150 49,764,400 2,719,274,200 2 286 HRTA Hartadinata Abadi Tbk. 232 232 0 0.00 1,102 11,913,600 2,800,839,200 1 287 HRUM Harum Energy Tbk. 2,960 2,900 -60 -2.03 3,753 9,084,300 26,686,390,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 2,000 100,000 2 289 IBFN Intan Baruprana Finance Tbk. 292 286 -6 -2.05 3 300 87,200 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. 10,175 10,025 -150 -1.47 8,955 15,979,900 161,199,475,000 1 292 ICON Island Concepts Indonesia Tbk. 53 54 1 1.89 20 80,400 4,305,000 2 293 IDPR Indonesia Pondasi Raya Tbk. 150 164 14 9.33 58 1,548,900 235,897,600 1 294 IFII Indonesia Fibreboard Industry Tbk. 148 143 -5 -3.38 289 1,228,100 177,145,400 1 295 IFSH Ifishdeco Tbk. 380 386 6 1.58 20 58,100 21,394,800 2 296 IGAR Champion Pacific Indonesia Tbk. 350 354 4 1.14 16 14,900 5,293,600 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 15 137,900 6,895,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 168 168 0 0.00 709 4,770,000 810,483,900 2 300 IKBI Sumi Indo Kabel Tbk. 226 226 0 0.00 5 19,100 4,334,200 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,245 1,215 -30 -2.41 2,724 14,190,500 17,468,153,500 1 302 IMJS Indomobil Multi Jasa Tbk. 408 406 -2 -0.49 1,129 12,443,500 5,077,646,400 1 303 IMPC Impack Pratama Industri Tbk. 1,390 1,390 0 0.00 148 1,238,600 1,728,224,000 2 304 INAF Indofarma Tbk. 3,410 3,370 -40 -1.17 6,620 16,887,600 58,541,527,000 1 305 INAI Indal Aluminium Industry Tbk. 334 334 0 0.00 6 101,300 33,836,800 2 306 INCF Indo Komoditi Korpora Tbk. 68 68 0 0.00 41 350,400 23,722,500 2 307 INCI Intanwijaya Internasional Tbk 805 800 -5 -0.62 64 193,600 158,575,000 1 308 INCO Vale Indonesia Tbk. 4,890 4,970 80 1.64 9,817 33,930,400 170,223,041,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,150 7,050 -100 -1.40 7,221 17,398,300 123,940,172,500 1 310 INDO Royalindo Investa Wijaya Tbk. 114 114 0 0.00 27 17,900 2,033,500 2 311 INDR Indo-Rama Synthetics Tbk. 3,120 2,910 -210 -6.73 44 31,400 94,454,000 1 312 INDS Indospring Tbk. 1,940 1,930 -10 -0.52 9 5,300 10,132,000 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 4 2,900 145,000 2 314 INDY Indika Energy Tbk. 1,745 1,705 -40 -2.29 6,629 35,557,100 61,992,693,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,350 -75 -0.80 4,057 7,882,900 74,029,780,000 1 316 INOV Inocycle Technology Group Tbk. 165 177 12 7.27 31 66,200 11,183,500 2 317 INPC Bank Artha Graha Internasional Tbk. 69 67 -2 -2.90 247 2,404,300 160,088,300 1 318 INPP Indonesian Paradise Property Tbk. 730 760 30 4.11 4 1,900 1,336,000 2 319 INPS Indah Prakasa Sentosa Tbk. 1,890 1,840 -50 -2.65 61 62,300 116,079,500 2 320 INRU Toba Pulp Lestari Tbk. 990 980 -10 -1.01 1 100 98,000 2 321 INTA Intraco Penta Tbk. 202 200 -2 -0.99 6 55,500 11,100,000 2 322 INTD Inter Delta Tbk 113 116 3 2.65 16 99,400 11,416,400 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,550 -250 -1.69 6,702 6,181,300 90,353,642,500 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 430 428 -2 -0.47 472 2,480,800 1,061,002,400 2 325 IPCM Jasa Armada Indonesia Tbk. 306 310 4 1.31 136 421,400 130,292,200 2 326 IPOL Indopoly Swakarsa Industry Tbk. 90 90 0 0.00 149 1,212,100 109,641,000 1 327 IPTV MNC Vision Networks Tbk. 298 300 2 0.67 426 6,778,900 2,036,662,200 1 328 IRRA Itama Ranoraya Tbk. 935 925 -10 -1.07 3,310 11,181,400 10,391,007,000 2 329 ISAT Indosat Tbk. 2,510 2,480 -30 -1.20 6,475 25,791,500 64,199,040,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 163 172 9 5.52 2,446 69,949,600 12,040,372,400 1 331 ITIC Indonesian Tobacco Tbk. 995 980 -15 -1.51 760 2,115,700 2,102,213,000 2 332 ITMA Sumber Energi Andalan Tbk. 545 525 -20 -3.67 223 5,514,900 2,882,027,000 2 333 ITMG Indo Tambangraya Megah Tbk. 14,875 14,900 25 0.17 19,752 19,555,500 298,341,502,500 1 334 JAST Jasnita Telekomindo Tbk. 112 110 -2 -1.79 1,043 16,438,100 1,820,609,600 2 335 JAWA Jaya Agra Wattie Tbk. 87 90 3 3.45 48 116,700 10,456,700 1 336 JAYA Armada Berjaya Trans Tbk. 108 110 2 1.85 2,547 1,488,600 162,698,200 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. 440 430 -10 -2.27 2 1,200 516,000 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 22 420,700 140,731,200 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. 134 134 0 0.00 22 54,000 7,187,800 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,435 -15 -1.03 3,090 17,138,300 24,611,833,000 1 344 JRPT Jaya Real Property Tbk. 545 555 10 1.83 526 2,283,400 1,261,078,000 1 345 JSKY Sky Energy Indonesia Tbk. 266 264 -2 -0.75 2,764 40,774,200 10,700,188,600 1 346 JSMR Jasa Marga (Persero) Tbk. 4,340 4,380 40 0.92 5,802 16,714,600 73,497,881,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 915 910 -5 -0.55 1 100 91,000 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 915 910 -5 -0.55 28 130,800 119,646,000 2 349 KAEF Kimia Farma Tbk. 3,460 3,500 40 1.16 21,829 63,591,600 224,679,601,000 1 350 KARW ICTSI Jasa Prima Tbk. 70 72 2 2.86 47 625,800 44,949,000 2 351 KAYU Darmi Bersaudara Tbk. 70 70 0 0.00 155 1,758,200 122,931,100 2 352 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 2,001 53,206,000 2,660,300,000 2 353 KBLI KMI Wire & Cable Tbk. 362 364 2 0.55 321 2,876,900 1,049,550,600 1 354 KBLM Kabelindo Murni Tbk. 218 216 -2 -0.92 48 121,400 26,405,400 2 355 KBLV First Media Tbk. 416 410 -6 -1.44 2 2,000 820,000 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 850 850 0 0.00 9 59,700 50,754,000 2 358 KEEN Kencana Energi Lestari Tbk. 314 304 -10 -3.18 279 3,345,900 1,024,660,600 1 359 KEJU Mulia Boga Raya Tbk. 1,280 1,280 0 0.00 81 168,200 215,148,500 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 7 110,500 5,525,000 2 361 KICI Kedaung Indah Can Tbk 248 278 30 12.10 4 3,500 943,000 1 362 KIJA Kawasan Industri Jababeka Tbk. 210 218 8 3.81 2,028 41,415,700 8,916,999,200 1 363 KINO Kino Indonesia Tbk. 2,890 2,870 -20 -0.69 284 224,900 645,743,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 148 138 -10 -6.76 29 51,800 7,190,000 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,310 1,225 -85 -6.49 4 500 615,500 2 366 KKGI Resource Alam Indonesia Tbk. 248 258 10 4.03 68 220,800 55,272,200 1 367 KLBF Kalbe Farma Tbk. 1,495 1,465 -30 -2.01 13,114 71,615,300 105,368,035,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 404 406 2 0.50 7 7,500 3,012,400 2 369 KMTR Kirana Megatara Tbk. 352 350 -2 -0.57 23 55,800 19,049,200 2 370 KOBX Kobexindo Tractors Tbk. 104 105 1 0.96 51 175,400 18,538,600 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 3 4,400 436,400 2 372 KONI Perdana Bangun Pusaka Tbk 488 456 -32 -6.56 2 200 91,600 2 373 KOPI Mitra Energi Persada Tbk. 440 460 20 4.55 16 26,900 12,054,200 2 374 KOTA DMS Propertindo Tbk. 200 186 -14 -7.00 198 640,600 119,868,200 1 375 KPAL Steadfast Marine Tbk. 50 50 0 0.00 81 974,500 48,790,300 1 376 KPAS Cottonindo Ariesta Tbk. 67 69 2 2.99 254 4,013,700 273,811,200 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 62 540,900 56,726,400 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 440 444 4 0.91 11,055 228,937,700 103,056,631,800 1 380 KREN Kresna Graha Investama Tbk. 91 91 0 0.00 379 7,273,200 661,986,700 1 381 LAND Trimitra Propertindo Tbk. 197 191 -6 -3.05 25 85,000 16,459,800 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. 360 364 4 1.11 7 15,700 5,664,000 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 27 141,200 7,060,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 0 0.00 5 1,800 8,838,000 1 387 LINK Link Net Tbk. 2,550 2,580 30 1.18 1,606 6,195,700 15,942,312,000 1 388 LION Lion Metal Works Tbk. 300 320 20 6.67 33 101,100 30,839,800 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 390 LMPI Langgeng Makmur Industri Tbk. 83 85 2 2.41 9 1,900 156,500 2 391 LMSH Lionmesh Prima Tbk. 350 368 18 5.14 9 12,300 4,490,200 2 392 LPCK Lippo Cikarang Tbk 1,400 1,400 0 0.00 1,542 5,646,200 7,949,760,000 1 393 LPGI Lippo General Insurance Tbk. 3,330 3,380 50 1.50 5 2,200 7,413,000 1 394 LPIN Multi Prima Sejahtera Tbk 240 232 -8 -3.33 14 22,600 5,350,400 2 395 LPKR Lippo Karawaci Tbk. 226 236 10 4.42 14,897 431,534,200 102,364,013,000 1 396 LPLI Star Pacific Tbk 88 87 -1 -1.14 14 270,500 23,535,000 2 397 LPPF Matahari Department Store Tbk. 1,250 1,265 15 1.20 3,050 28,921,800 36,593,917,000 1 398 LPPS Lenox Pasifik Investama Tbk. 80 83 3 3.75 5 16,600 1,338,300 2 399 LRNA Eka Sari Lorena Transport Tbk. 189 210 21 11.11 80 264,500 55,412,300 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,240 30 2.48 3,130 30,648,500 37,934,183,500 1 401 LTLS Lautan Luas Tbk. 464 490 26 5.60 81 1,176,900 552,678,800 1 402 LUCK Sentral Mitra Informatika Tbk. 177 176 -1 -0.56 302 2,884,600 509,217,400 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. 730 725 -5 -0.68 2,108 14,036,800 10,266,644,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 8,200 410,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,720 2,750 30 1.10 580 952,600 2,631,689,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 45 3.27 5 900 1,278,000 2 410 MAPI Mitra Adiperkasa Tbk. 840 805 -35 -4.17 3,774 34,804,600 28,293,879,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 20 253,000 12,650,000 2 412 MARK Mark Dynamics Indonesia Tbk. 845 840 -5 -0.59 426 2,398,000 2,012,485,000 1 413 MASA Multistrada Arah Sarana Tbk. 555 555 0 0.00 23 358,900 200,855,000 1 414 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 0 0 0 1 415 MBAP Mitrabara Adiperdana Tbk. 2,720 2,730 10 0.37 208 225,200 615,944,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 446 436 -10 -2.24 526 4,314,200 1,912,691,000 1 417 MBTO Martina Berto Tbk. 86 100 14 16.28 113 308,200 30,533,300 1 418 MCAS M Cash Integrasi Tbk. 2,730 2,750 20 0.73 291 2,104,100 5,650,994,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 125 125 0 0.00 242 5,312,500 667,761,700 1 420 MDIA Intermedia Capital Tbk. 53 53 0 0.00 58 807,300 42,748,800 1 421 MDKA Merdeka Copper Gold Tbk. 1,960 1,995 35 1.79 11,347 134,647,300 267,533,444,500 2 422 MDKI Emdeki Utama Tbk. 179 178 -1 -0.56 282 2,746,700 490,497,900 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 4 1,300 65,000 1 425 MEDC Medco Energi Internasional Tbk. 540 555 15 2.78 10,271 205,778,900 115,294,761,000 1 426 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 1 100 700,000 1 427 MERK Merck Tbk. 3,160 3,180 20 0.63 57 56,400 178,682,000 2 428 META Nusantara Infrastructure Tbk. 141 139 -2 -1.42 151 2,663,500 372,027,300 1 429 MFIN Mandala Multifinance Tbk. 1,080 1,080 0 0.00 5 20,300 21,924,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 660 710 50 7.58 65 55,700 38,736,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 780 770 -10 -1.28 258 2,358,100 1,832,566,500 1 433 MICE Multi Indocitra Tbk. 292 292 0 0.00 15 7,200 2,090,200 2 434 MIDI Midi Utama Indonesia Tbk. 1,705 1,700 -5 -0.29 5 700 1,191,500 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,800 -100 -3.45 2,844 19,301,100 54,393,751,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 58,400 2,920,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 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 2 1,900 95,000 2 440 MKPI Metropolitan Kentjana Tbk. 26,000 26,000 0 0.00 0 0 0 2 441 MLBI Multi Bintang Indonesia Tbk. 9,825 9,900 75 0.76 70 78,900 774,440,000 1 442 MLIA Mulia Industrindo Tbk 515 505 -10 -1.94 182 4,273,400 2,169,157,000 2 443 MLPL Multipolar Tbk. 70 71 1 1.43 294 6,739,300 477,842,000 1 444 MLPT Multipolar Technology Tbk. 715 720 5 0.70 115 425,400 305,050,000 1 445 MMLP Mega Manunggal Property Tbk. 276 276 0 0.00 334 2,916,500 795,470,800 2 446 MNCN Media Nusantara Citra Tbk. 1,065 1,075 10 0.94 7,450 122,168,200 132,264,659,500 1 447 MOLI Madusari Murni Indah Tbk. 875 875 0 0.00 6 10,100 8,837,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 484 482 -2 -0.41 1,126 9,780,800 4,743,945,000 1 449 MPOW Megapower Makmur Tbk. 70 70 0 0.00 16 21,700 1,506,800 2 450 MPPA Matahari Putra Prima Tbk. 102 102 0 0.00 290 7,520,700 761,982,300 1 451 MPRO Maha Properti Indonesia Tbk. 1,730 1,610 -120 -6.94 1 200 322,000 2 452 MRAT Mustika Ratu Tbk. 151 149 -2 -1.32 45 2,111,500 317,830,800 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,750 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 306 306 0 0.00 82 328,400 99,852,200 2 455 MSKY MNC Sky Vision Tbk. 690 690 0 0.00 8 14,200 9,779,500 1 456 MTDL Metrodata Electronics Tbk. 1,590 1,585 -5 -0.31 896 5,180,400 8,224,270,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 7 3,900 195,000 2 458 MTLA Metropolitan Land Tbk. 430 430 0 0.00 16 855,700 367,941,800 1 459 MTPS Meta Epsi Tbk. 266 260 -6 -2.26 17 29,200 7,663,400 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 58,900 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 58 0 0.00 7 17,600 1,014,500 2 463 MYOH Samindo Resources Tbk. 1,230 1,245 15 1.22 52 73,300 89,503,500 1 464 MYOR Mayora Indah Tbk. 2,480 2,480 0 0.00 1,513 5,546,500 13,672,182,000 1 465 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 466 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYTX Asia Pacific Investama Tbk. 55 55 0 0.00 4 10,100 564,900 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 585 625 40 6.84 5,906 247,095,600 142,416,523,000 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 143 142 -1 -0.70 13 78,900 11,211,800 2 471 NFCX NFC Indonesia Tbk. 1,540 1,575 35 2.27 4 3,300 5,197,500 2 472 NICK Charnic Capital Tbk. 324 324 0 0.00 0 0 0 2 473 NIKL Pelat Timah Nusantara Tbk. 1,070 1,095 25 2.34 3,660 18,923,600 20,930,116,500 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 160 160 0 0.00 4 40,900 6,545,000 2 476 NISP Bank OCBC NISP Tbk. 825 810 -15 -1.82 110 297,300 243,519,500 1 477 NOBU Bank Nationalnobu Tbk. 800 780 -20 -2.50 10 11,300 8,940,500 1 478 NRCA Nusa Raya Cipta Tbk. 364 362 -2 -0.55 140 799,100 292,206,200 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 160 161 1 0.62 16 10,100 1,631,400 1 481 OASA Protech Mitra Perkasa Tbk. 392 392 0 0.00 0 0 0 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 113 111 -2 -1.77 427 2,855,100 318,130,400 2 484 OMRE Indonesia Prima Property Tbk 324 324 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 158 156 -2 -1.27 37 171,200 26,772,500 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 9 2,000 100,000 1 487 PALM Provident Agro Tbk. 318 320 2 0.63 269 953,600 303,836,200 2 488 PAMG Bima Sakti Pertiwi Tbk. 113 113 0 0.00 395 4,358,700 491,390,600 1 489 PANI Pratama Abadi Nusa Industri Tbk. 114 112 -2 -1.75 20 75,400 8,446,400 2 490 PANR Panorama Sentrawisata Tbk. 161 163 2 1.24 407 3,155,800 513,829,900 1 491 PANS Panin Sekuritas Tbk. 980 980 0 0.00 68 179,000 175,972,000 1 492 PBID Panca Budi Idaman Tbk. 1,190 1,210 20 1.68 56 50,100 60,531,000 1 493 PBRX Pan Brothers Tbk. 220 216 -4 -1.82 1,376 25,524,400 5,597,298,200 1 494 PBSA Paramita Bangun Sarana Tbk. 695 690 -5 -0.72 3 1,300 897,000 1 495 PCAR Prima Cakrawala Abadi Tbk. 410 390 -20 -4.88 140 175,200 68,218,200 2 496 PDES Destinasi Tirta Nusantara Tbk 468 484 16 3.42 24 205,600 98,188,600 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 6 2,800 325,600 2 498 PEHA Phapros Tbk. 1,700 1,660 -40 -2.35 722 1,460,600 2,499,427,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,440 1,455 15 1.04 19,608 210,592,200 309,073,621,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 0 0.00 40 147,900 5,189,700 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 246 246 0 0.00 20 32,000 7,868,800 2 502 PGUN Pradiksi Gunatama Tbk. 214 224 10 4.67 30 94,000 20,940,200 1 503 PICO Pelangi Indah Canindo Tbk 145 143 -2 -1.38 77 398,300 56,718,600 2 504 PJAA Pembangunan Jaya Ancol Tbk. 635 630 -5 -0.79 115 362,000 227,836,000 1 505 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 43 1,184,000 59,530,000 2 506 PLAN Planet Properindo Jaya Tbk. 130 125 -5 -3.85 1,500 19,196,900 2,412,230,800 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,600 100 4.00 11 4,700 12,100,000 1 509 PMJS Putra Mandiri Jembar Tbk. 109 109 0 0.00 8 11,700 1,275,700 2 510 PNBN Bank Pan Indonesia Tbk 1,000 990 -10 -1.00 516 6,186,200 6,170,144,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 71 72 1 1.41 960 30,903,700 2,191,496,600 1 512 PNGO Pinago Utama Tbk. 620 580 -40 -6.45 11 3,300 1,971,000 2 513 PNIN Paninvest Tbk. 815 820 5 0.61 5,532 4,006,600 3,273,239,500 1 514 PNLF Panin Financial Tbk. 228 228 0 0.00 1,022 32,325,900 7,396,454,000 1 515 PNSE Pudjiadi & Sons Tbk. 1,125 1,125 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 56 75 19 33.93 235 1,159,100 83,253,700 2 517 POLI Pollux Investasi Internasional Tbk. 865 860 -5 -0.58 99 63,600 55,269,000 2 518 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 120 2.51 58 26,000 125,063,000 1 519 POLU Golden Flower Tbk. 815 790 -25 -3.07 18 8,900 6,824,000 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 57 1,154,200 57,710,100 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 488 488 0 0.00 0 0 0 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 725 725 0 0.00 1,525 11,897,800 8,667,379,500 2 525 PPGL Prima Globalindo Logistik Tbk. 179 176 -3 -1.68 525 3,299,900 585,035,600 3 526 PPRE PP Presisi Tbk. 246 268 22 8.94 6,060 99,609,300 26,052,682,600 1 527 PPRO PP Properti Tbk. 109 108 -1 -0.92 33,484 1,604,406,200 178,157,848,000 1 528 PRAS Prima Alloy Steel Universal Tbk. 120 124 4 3.33 6 2,600 315,300 1 529 PRDA Prodia Widyahusada Tbk. 3,480 3,500 20 0.57 49 281,600 987,321,000 1 530 PRIM Royal Prima Tbk. 242 240 -2 -0.83 35 111,200 25,357,200 2 531 PSAB J Resources Asia Pasifik Tbk. 214 220 6 2.80 3,562 69,727,600 15,418,214,000 2 532 PSDN Prasidha Aneka Niaga Tbk 123 125 2 1.63 26 635,300 78,985,800 2 533 PSGO Palma Serasih Tbk. 109 107 -2 -1.83 33 234,500 25,418,700 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 400 20,000 2 535 PSSI Pelita Samudera Shipping Tbk. 168 168 0 0.00 42 193,600 32,486,700 1 536 PTBA Bukit Asam Tbk. 2,450 2,440 -10 -0.41 12,170 61,766,600 152,317,468,000 1 537 PTIS Indo Straits Tbk. 162 162 0 0.00 0 0 0 1 538 PTPP PP (Persero) Tbk. 1,520 1,595 75 4.93 10,841 91,058,100 146,573,853,500 1 539 PTPW Pratama Widya Tbk. 1,120 1,090 -30 -2.68 490 1,043,900 1,145,936,000 2 540 PTRO Petrosea Tbk. 2,090 2,070 -20 -0.96 1,000 1,669,200 3,490,371,000 1 541 PTSN Sat Nusapersada Tbk 234 232 -2 -0.85 319 3,439,100 798,756,400 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,550 -240 -5.01 6 1,800 8,190,000 2 543 PUDP Pudjiadi Prestige Tbk. 218 220 2 0.92 6 3,500 743,000 1 544 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 8,869 563,777,700 71,638,641,800 2 545 PURE Trinitan Metals and Minerals Tbk. 272 270 -2 -0.74 840 10,506,000 2,859,418,000 1 546 PURI Puri Global Sukses Tbk. 290 290 0 0.00 9 8,700 2,524,000 2 547 PWON Pakuwon Jati Tbk. 550 535 -15 -2.73 8,483 105,299,200 56,792,167,000 1 548 PYFA Pyridam Farma Tbk 940 915 -25 -2.66 2,686 11,935,000 11,350,867,000 2 549 PZZA Sarimelati Kencana Tbk. 730 730 0 0.00 148 686,100 499,889,500 1 550 RAJA Rukun Raharja Tbk. 196 197 1 0.51 2,424 36,073,200 7,206,387,900 1 551 RALS Ramayana Lestari Sentosa Tbk. 750 750 0 0.00 3,619 27,241,800 20,696,904,500 1 552 RANC Supra Boga Lestari Tbk. 422 420 -2 -0.47 138 1,537,200 647,944,800 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 2 4.00 141 1,573,000 79,035,200 1 554 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 36 53,700 284,092,500 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 233 6,058,900 302,945,000 2 556 RELI Reliance Sekuritas Indonesia Tbk. 436 434 -2 -0.46 5 1,200 524,800 1 557 RICY Ricky Putra Globalindo Tbk 101 102 1 0.99 6 2,900 294,600 1 558 RIGS Rig Tenders Indonesia Tbk. 236 234 -2 -0.85 44 241,800 56,494,600 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 432 428 -4 -0.93 96 643,900 276,509,400 2 561 RMBA Bentoel Internasional Investama Tbk. 366 368 2 0.55 23 78,800 28,996,600 1 562 ROCK Rockfields Properti Indonesia Tbk. 840 800 -40 -4.76 30 17,300 13,823,500 2 563 RODA Pikko Land Development Tbk. 53 53 0 0.00 18 181,300 9,512,400 2 564 RONY Aesler Grup Internasional Tbk. 206 200 -6 -2.91 27 15,800 3,139,000 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,300 0 0.00 64 2,499,700 3,249,556,500 1 566 RUIS Radiant Utama Interinsco Tbk. 306 310 4 1.31 19 27,100 8,308,600 2 567 SAFE Steady Safe Tbk 189 191 2 1.06 139 214,500 40,738,300 2 568 SAME Sarana Meditama Metropolitan Tbk. 195 208 13 6.67 2,812 76,574,100 15,525,748,000 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 0 0.00 3 1,200 473,800 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 1 10,000 500,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 86 87 1 1.16 217 4,483,600 384,403,500 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,200 100 0.99 3 700 7,140,000 1 574 SCMA Surya Citra Media Tbk. 1,615 1,620 5 0.31 1,729 10,871,800 17,594,218,000 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 0 0.00 8 38,800 10,087,800 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 18 133,400 6,670,000 2 578 SDPC Millennium Pharmacon International Tbk. 105 106 1 0.95 15 91,300 9,592,200 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 0 0.00 3 2,100 1,638,000 1 580 SFAN Surya Fajar Capital Tbk. 1,135 1,140 5 0.44 115 790,800 899,457,500 2 581 SGER Sumber Global Energy Tbk. 615 615 0 0.00 436 1,822,000 1,134,950,000 2 582 SGRO Sampoerna Agro Tbk. 1,700 1,850 150 8.82 793 2,700,300 5,006,738,000 1 583 SHID Hotel Sahid Jaya International Tbk. 2,300 2,450 150 6.52 35 18,000 43,416,000 2 584 SHIP Sillo Maritime Perdana Tbk. 590 590 0 0.00 89 445,200 262,182,000 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 790 -10 -1.25 5,731 13,161,500 10,455,189,500 1 586 SILO Siloam International Hospitals Tbk. 5,475 5,375 -100 -1.83 135 146,600 794,717,500 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 392 402 10 2.55 1,364 19,627,900 7,833,231,400 1 589 SINI Singaraja Putra Tbk. 378 352 -26 -6.88 34 38,400 13,628,800 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,295 1,340 45 3.47 25 605,400 793,106,500 2 591 SKBM Sekar Bumi Tbk. 324 324 0 0.00 2 3,800 1,231,200 2 592 SKLT Sekar Laut Tbk. 1,840 1,840 0 0.00 1 100 184,000 2 593 SKRN Superkrane Mitra Utama Tbk. 595 595 0 0.00 3 30,400 18,088,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,850 10 0.21 28 62,000 299,986,000 2 596 SMAR Smart Tbk. 3,180 3,650 470 14.78 54 71,900 240,088,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 1,050 1,015 -35 -3.33 12,199 83,396,200 86,759,751,500 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,115 1,125 10 0.90 96 90,000 101,945,500 1 599 SMDM Suryamas Dutamakmur Tbk. 103 108 5 4.85 14 363,400 36,769,500 2 600 SMDR Samudera Indonesia Tbk. 278 280 2 0.72 249 1,593,400 442,934,000 1 601 SMGR Semen Indonesia (Persero) Tbk. 11,950 12,000 50 0.42 2,455 3,309,800 39,631,602,500 1 602 SMKL Satyamitra Kemas Lestari Tbk. 186 192 6 3.23 306 1,349,600 255,921,800 1 603 SMMA Sinarmas Multiartha Tbk. 13,275 13,300 25 0.19 5 800 10,640,000 1 604 SMMT Golden Eagle Energy Tbk. 85 90 5 5.88 861 9,154,400 809,834,300 2 605 SMRA Summarecon Agung Tbk. 840 830 -10 -1.19 3,491 29,135,300 24,434,972,500 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,395 1,405 10 0.72 589 1,783,000 2,505,558,000 1 608 SOCI Soechi Lines Tbk. 145 145 0 0.00 709 12,654,900 1,837,625,300 1 609 SOFA Boston Furniture Industries Tbk. 102 102 0 0.00 5 50,700 5,020,100 3 610 SOHO Soho Global Health Tbk. 5,150 5,150 0 0.00 11 1,800 9,235,000 1 611 SONA Sona Topas Tourism Industry Tbk. 5,800 5,775 -25 -0.43 2 3,000 17,350,000 1 612 SOSS Shield On Service Tbk. 394 394 0 0.00 15 12,100 4,723,600 2 613 SOTS Satria Mega Kencana Tbk. 181 198 17 9.39 26 56,100 10,226,800 2 614 SPMA Suparma Tbk. 330 320 -10 -3.03 14 10,600 3,400,000 1 615 SPTO Surya Pertiwi Tbk. 510 500 -10 -1.96 555 3,801,500 1,912,786,600 2 616 SQMI Wilton Makmur Indonesia Tbk. 302 328 26 8.61 897 22,852,800 7,346,871,600 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 0 0.00 7 1,200 161,300 1 618 SRIL Sri Rejeki Isman Tbk. 244 244 0 0.00 1,999 35,196,700 8,631,986,800 1 619 SRSN Indo Acidatama Tbk 57 58 1 1.75 194 7,302,400 422,243,300 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,350 -10 -0.30 172 927,900 3,115,456,000 2 621 SSIA Surya Semesta Internusa Tbk. 570 560 -10 -1.75 2,648 36,323,600 20,543,955,500 1 622 SSMS Sawit Sumbermas Sarana Tbk. 780 915 135 17.31 10,259 97,222,800 83,368,525,500 1 623 SSTM Sunson Textile Manufacture Tbk 580 585 5 0.86 15 17,500 10,200,000 2 624 STAR Buana Artha Anugerah Tbk. 113 112 -1 -0.88 13 38,000 4,051,100 1 625 STTP Siantar Top Tbk. 8,800 9,100 300 3.41 12 4,200 38,357,500 2 626 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 627 SULI SLJ Global Tbk. 50 50 0 0.00 2 30,000 1,500,000 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,810 2,820 10 0.36 66 255,800 721,165,000 2 630 SWAT Sriwahana Adityakarta Tbk. 104 109 5 4.81 146 1,185,100 131,709,000 2 631 TALF Tunas Alfin Tbk. 312 298 -14 -4.49 1 100 29,800 2 632 TAMA Lancartama Sejati Tbk. 154 144 -10 -6.49 3,334 22,044,500 3,270,596,400 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 25 512,500 25,625,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 20 43,500 2,175,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,535 60 4.07 3,866 44,189,500 67,282,342,000 1 637 TBLA Tunas Baru Lampung Tbk. 820 820 0 0.00 931 5,182,800 4,295,851,000 1 638 TBMS Tembaga Mulia Semanan Tbk. 750 800 50 6.67 13 10,000 7,715,000 2 639 TCID Mandom Indonesia Tbk. 6,300 6,400 100 1.59 41 101,600 648,607,500 1 640 TCPI Transcoal Pacific Tbk. 7,800 7,850 50 0.64 4,031 5,638,900 44,235,847,500 2 641 TDPM Tridomain Performance Materials Tbk. 142 157 15 10.56 2,431 40,336,900 6,221,862,900 1 642 TEBE Dana Brata Luhur Tbk. 600 655 55 9.17 17 63,500 41,517,500 2 643 TECH Indosterling Technomedia Tbk. 145 163 18 12.41 880 6,692,400 1,023,496,800 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 149 152 3 2.01 16 20,700 3,127,800 2 646 TFCO Tifico Fiber Indonesia Tbk. 488 488 0 0.00 0 0 0 2 647 TGKA Tigaraksa Satria Tbk. 7,650 7,300 -350 -4.58 53 9,000 66,172,500 2 648 TGRA Terregra Asia Energy Tbk. 125 127 2 1.60 2,453 44,208,700 5,533,233,700 1 649 TIFA KDB Tifa Finance Tbk. 424 424 0 0.00 0 0 0 2 650 TINS Timah Tbk. 1,135 1,225 90 7.93 27,281 342,825,100 429,202,904,000 1 651 TIRA Tira Austenite Tbk 248 236 -12 -4.84 21 19,900 4,956,000 2 652 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 12 25,900 1,372,400 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 7,850 -25 -0.32 4,992 15,871,000 125,255,432,500 1 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,330 3,300 -30 -0.90 19,963 121,434,200 402,076,375,000 1 655 TMAS Temas Tbk. 122 122 0 0.00 129 1,653,900 199,521,500 1 656 TMPO Tempo Intimedia Tbk. 153 153 0 0.00 25 11,500 1,750,500 2 657 TNCA Trimuda Nuansa Citra Tbk. 320 320 0 0.00 233 7,701,700 2,467,928,000 2 658 TOBA TBS Energi Utama Tbk. 575 570 -5 -0.87 146 764,000 443,023,000 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 32 1,795,900 89,795,000 1 660 TOTL Total Bangun Persada Tbk. 372 380 8 2.15 997 10,266,400 3,922,925,800 1 661 TOTO Surya Toto Indonesia Tbk. 220 226 6 2.73 96 280,300 62,353,600 2 662 TOWR Sarana Menara Nusantara Tbk. 1,055 1,060 5 0.47 17,586 184,817,200 194,630,228,000 1 663 TOYS Sunindo Adipersada Tbk. 735 695 -40 -5.44 1,071 4,374,200 3,109,410,500 2 664 TPIA Chandra Asri Petrochemical Tbk. 9,675 9,750 75 0.78 675 2,979,100 28,985,415,000 2 665 TPMA Trans Power Marine Tbk. 304 306 2 0.66 4 1,300 398,000 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. 116 108 -8 -6.90 48 143,200 15,591,300 1 669 TRIN Perintis Triniti Properti Tbk. 226 212 -14 -6.19 4,568 140,535,000 30,717,804,400 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 200 208 8 4.00 8 13,000 2,712,000 2 672 TRJA Transkon Jaya Tbk. 160 160 0 0.00 67 549,500 86,375,300 2 673 TRST Trias Sentosa Tbk. 400 400 0 0.00 1 1,000 400,000 1 674 TRUK Guna Timur Raya Tbk. 156 155 -1 -0.64 47 342,900 53,325,100 2 675 TRUS Trust Finance Indonesia Tbk 344 336 -8 -2.33 9 3,900 1,338,400 2 676 TSPC Tempo Scan Pacific Tbk. 1,305 1,310 5 0.38 96 267,900 350,033,500 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,690 1,720 30 1.78 78 74,600 127,584,000 2 678 TURI Tunas Ridean Tbk. 1,325 1,320 -5 -0.38 1 1,000 1,320,000 1 679 UANG Pakuan Tbk. 230 216 -14 -6.09 53 72,700 15,792,800 2 680 UCID Uni-Charm Indonesia Tbk. 1,540 1,530 -10 -0.65 223 215,800 331,441,000 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 10 0.61 748 1,483,200 2,451,859,500 1 682 UNIC Unggul Indah Cahaya Tbk. 4,290 4,240 -50 -1.17 3 500 2,120,000 1 683 UNIT Nusantara Inti Corpora Tbk 177 177 0 0.00 9 2,800 499,200 2 684 UNSP Bakrie Sumatera Plantations Tbk. 100 95 -5 -5.00 1,636 5,860,300 600,616,200 1 685 UNTR United Tractors Tbk. 26,000 26,100 100 0.38 9,292 9,510,300 249,194,232,500 1 686 UNVR Unilever Indonesia Tbk. 7,650 7,550 -100 -1.31 20,769 30,312,300 229,682,215,000 1 687 URBN Urban Jakarta Propertindo Tbk. 1,255 1,205 -50 -3.98 12 1,900 2,343,500 2 688 VICO Victoria Investama Tbk. 90 84 -6 -6.67 1,102 815,200 68,601,900 1 689 VINS Victoria Insurance Tbk. 92 91 -1 -1.09 38 333,600 30,031,900 2 690 VIVA Visi Media Asia Tbk. 50 50 0 0.00 108 2,553,900 127,695,000 1 691 VOKS Voksel Electric Tbk. 232 224 -8 -3.45 59 180,000 40,685,200 1 692 VRNA Verena Multi Finance Tbk. 105 98 -7 -6.67 2 600 62,300 2 693 WAPO Wahana Pronatural Tbk. 68 72 4 5.88 10 39,800 2,701,400 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 264 16 6.45 8,012 208,848,200 54,932,310,000 1 695 WEHA WEHA Transportasi Indonesia Tbk. 59 60 1 1.69 122 594,700 35,298,900 1 696 WICO Wicaksana Overseas International Tbk. 492 478 -14 -2.85 14 17,600 8,168,400 2 697 WIIM Wismilak Inti Makmur Tbk. 580 565 -15 -2.59 2,427 33,204,700 19,059,977,000 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,875 20 1.08 13,710 75,243,400 143,516,091,000 1 699 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 26 624,300 61,252,100 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 252 248 -4 -1.59 79 692,600 169,502,200 1 701 WOOD Integra Indocabinet Tbk. 600 595 -5 -0.83 1,968 28,558,800 17,171,525,000 1 702 WOWS Ginting Jaya Energi Tbk. 63 79 16 25.40 9,871 317,020,900 23,076,233,700 2 703 WSBP Waskita Beton Precast Tbk. 228 242 14 6.14 24,805 798,898,400 192,446,456,400 1 704 WSKT Waskita Karya (Persero) Tbk. 1,135 1,165 30 2.64 23,722 285,550,400 337,116,106,500 1 705 WTON Wijaya Karya Beton Tbk. 382 400 18 4.71 4,643 71,557,800 28,497,381,000 1 706 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 133 700,400 35,020,000 2 707 YPAS Yanaprima Hastapersada Tbk 444 430 -14 -3.15 3 300 133,600 2 708 YULE Yulie Sekuritas Indonesia Tbk. 358 352 -6 -1.68 14 15,000 5,035,200 2 709 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 2 20,000 1,000,000 2 710 ZINC Kapuas Prima Coal Tbk. 170 175 5 2.94 13,753 838,077,300 145,939,767,800 2 711 ZONE Mega Perintis Tbk. 400 402 2 0.50 30 82,000 32,823,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------