STOCK QUOTATION ------------------- DATE : Friday, 04 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 11,675 -425 -3.51 3,458 4,826,900 56,411,280,000 1 2 ABBA Mahaka Media Tbk. 59 66 7 11.86 5,371 120,747,600 8,373,448,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,045 1,045 0 0.00 262 361,800 394,134,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,625 -25 -1.52 3,093 9,583,600 15,584,877,500 1 6 ACST Acset Indonusa Tbk. 296 294 -2 -0.68 2,996 60,600,800 17,849,820,000 1 7 ADES Akasha Wira International Tbk. 1,325 1,335 10 0.75 69 75,600 100,478,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,280 1,275 -5 -0.39 8,007 51,850,500 66,977,338,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,800 25 0.28 307 195,200 1,719,975,000 1 10 ADMG Polychem Indonesia Tbk 158 158 0 0.00 217 1,127,000 177,952,500 1 11 ADRO Adaro Energy Tbk. 1,375 1,435 60 4.36 31,493 403,854,300 572,667,468,500 1 12 AGAR Asia Sejahtera Mina Tbk. 494 470 -24 -4.86 4 1,100 517,400 2 13 AGII Aneka Gas Industri Tbk. 880 870 -10 -1.14 204 546,300 481,319,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 660 0 0.00 12,735 228,287,200 149,278,147,500 1 15 AGRS Bank IBK Indonesia Tbk. 163 160 -3 -1.84 34 110,400 17,714,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 58 -2 -3.33 58 590,000 33,390,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 152 -3 -1.94 8 4,000 600,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 344 338 -6 -1.74 3,680 53,840,800 18,270,965,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 52 32,100 1,605,000 2 20 AKPI Argha Karya Prima Industry Tbk. 370 380 10 2.70 30 88,100 33,771,800 2 21 AKRA AKR Corporindo Tbk. 3,090 3,110 20 0.65 5,932 35,202,100 107,964,928,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 368 368 0 0.00 5 1,500 552,600 2 23 ALDO Alkindo Naratama Tbk. 400 406 6 1.50 20 61,400 24,026,000 2 24 ALKA Alakasa Industrindo Tbk 286 286 0 0.00 7 2,700 772,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 230 218 -12 -5.22 11 3,900 885,600 2 26 ALTO Tri Banyan Tirta Tbk. 286 294 8 2.80 16 14,200 4,114,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 208 208 0 0.00 43 77,700 16,166,600 2 28 AMAN Makmur Berkah Amanda Tbk. 304 306 2 0.66 14 174,100 53,006,600 1 29 AMAR Bank Amar Indonesia Tbk. 302 306 4 1.32 20 138,300 41,774,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,770 2,770 0 0.00 5 24,700 68,409,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,770 2,810 40 1.44 176 641,400 1,792,987,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 5 0.70 341 1,672,800 1,192,025,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 56 314,700 15,735,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 655 680 25 3.82 378 282,100 201,720,500 1 36 ANTM Aneka Tambang Tbk. 1,255 1,245 -10 -0.80 10,722 155,578,400 194,239,122,500 1 37 APEX Apexindo Pratama Duta Tbk. 166 180 14 8.43 73 105,500 18,669,200 2 38 APIC Pacific Strategic Financial Tbk. 810 790 -20 -2.47 1,728 11,351,100 9,100,902,000 2 39 APII Arita Prima Indonesia Tbk. 159 160 1 0.63 8 4,100 656,000 2 40 APLI Asiaplast Industries Tbk. 147 155 8 5.44 18 43,000 6,776,400 1 41 APLN Agung Podomoro Land Tbk. 174 176 2 1.15 2,371 57,612,200 10,015,007,700 1 42 ARGO Argo Pantes Tbk 1,800 1,680 -120 -6.67 6 900 1,608,000 2 43 ARII Atlas Resources Tbk. 444 414 -30 -6.76 110 867,600 364,873,400 2 44 ARKA Arkha Jayanti Persada Tbk. 73 72 -1 -1.37 790 5,049,300 365,317,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 545 535 -10 -1.83 403 1,541,900 829,390,500 1 47 ARTA Arthavest Tbk 286 286 0 0.00 1 100 28,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 500 25,000 1 49 ARTO Bank Jago Tbk. 3,300 4,050 750 22.73 1,511 1,810,600 6,754,574,000 2 50 ASBI Asuransi Bintang Tbk. 302 302 0 0.00 1 100 30,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 905 905 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 815 810 -5 -0.61 256 985,600 794,717,500 1 53 ASII Astra International Tbk. 5,625 5,700 75 1.33 10,676 52,405,500 296,698,050,000 1 54 ASJT Asuransi Jasa Tania Tbk. 120 125 5 4.17 27 135,100 16,327,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,035 -20 -1.90 30 28,100 29,135,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 91 -1 -1.09 48 657,000 59,212,800 2 57 ASRI Alam Sutera Realty Tbk. 240 236 -4 -1.67 4,241 73,778,000 17,454,282,000 1 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 525 515 -10 -1.90 689 7,777,100 4,046,943,000 1 60 ATIC Anabatic Technologies Tbk. 650 650 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 1,170 1,155 -15 -1.28 477 1,330,800 1,532,802,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 52 2 4.00 483 9,650,400 495,672,700 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 759 25,052,300 1,261,078,800 2 64 BACA Bank Capital Indonesia Tbk. 400 398 -2 -0.50 9 18,200 7,244,000 2 65 BAJA Saranacentral Bajatama Tbk. 124 122 -2 -1.61 156 1,092,500 134,692,200 2 66 BALI Bali Towerindo Sentra Tbk. 850 830 -20 -2.35 64 115,600 97,671,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 400 20,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 11 15,100 755,000 2 69 BATA Sepatu Bata Tbk. 640 630 -10 -1.56 6 1,300 804,000 1 70 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 1 200 240,000 2 71 BBCA Bank Central Asia Tbk. 32,300 31,950 -350 -1.08 12,386 12,999,100 415,959,567,500 1 72 BBHI Bank Harda Internasional Tbk. 242 248 6 2.48 195 1,115,200 273,529,200 2 73 BBKP Bank Bukopin Tbk. 332 332 0 0.00 16,056 538,415,200 179,645,141,800 1 74 BBLD Buana Finance Tbk. 368 352 -16 -4.35 5 1,400 493,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,535 1,525 -10 -0.65 6 2,700 4,119,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,350 0 0.00 13,432 43,911,700 278,260,312,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,300 -100 -2.27 27,860 150,379,700 648,427,151,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 755 775 20 2.65 34 96,000 73,241,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 103 -1 -0.96 86 390,800 40,757,100 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,720 0 0.00 4,423 29,730,000 50,996,196,000 1 82 BBYB Bank Neo Commerce Tbk. 306 304 -2 -0.65 8 11,900 3,638,000 1 83 BCAP MNC Kapital Indonesia Tbk. 128 128 0 0.00 39 87,800 11,173,900 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 63 59 -4 -6.35 235 5,517,800 329,604,700 2 86 BDMN Bank Danamon Indonesia Tbk. 3,390 3,380 -10 -0.29 1,741 4,097,000 13,757,373,000 1 87 BEEF Estika Tata Tiara Tbk. 151 149 -2 -1.32 576 7,148,000 1,069,810,100 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 110 7,288,800 364,440,000 2 89 BELL Trisula Textile Industries Tbk. 161 159 -2 -1.24 293 4,915,400 786,872,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 244 236 -8 -3.28 29 73,800 17,430,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 191 189 -2 -1.05 2,717 75,742,500 14,318,862,400 1 92 BFIN BFI Finance Indonesia Tbk. 396 426 30 7.58 4,625 133,952,600 55,317,637,600 1 93 BGTG Bank Ganesha Tbk. 68 67 -1 -1.47 982 27,942,900 1,925,361,400 2 94 BHAT Bhakti Multi Artha Tbk. 685 670 -15 -2.19 3,070 165,742,300 111,923,791,500 2 95 BHIT MNC Investama Tbk. 75 76 1 1.33 2,923 79,370,000 6,037,087,900 1 96 BIKA Binakarya Jaya Abadi Tbk. 202 190 -12 -5.94 42 75,900 14,380,900 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 500 25,000 2 98 BINA Bank Ina Perdana Tbk. 685 700 15 2.19 61 630,400 436,008,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 175 3,780,200 189,010,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 50 50 0 0.00 74 3,323,200 166,182,300 2 101 BIRD Blue Bird Tbk. 1,345 1,480 135 10.04 10,559 52,872,100 78,174,684,000 1 102 BISI BISI International Tbk. 1,020 1,025 5 0.49 88 193,800 197,633,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,435 -15 -1.03 1,371 4,750,700 6,830,594,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 660 -5 -0.75 2,916 10,904,300 7,208,685,000 1 105 BKDP Bukit Darmo Property Tbk 54 55 1 1.85 8 3,800 208,900 2 106 BKSL Sentul City Tbk. 55 52 -3 -5.45 4,955 346,620,300 18,723,369,400 1 107 BKSW Bank QNB Indonesia Tbk. 111 111 0 0.00 34 38,900 4,264,700 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 900 45,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 715 715 0 0.00 98 146,200 103,879,500 2 111 BMAS Bank Maspion Indonesia Tbk. 296 296 0 0.00 4 400 118,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,575 6,600 25 0.38 10,050 37,488,000 244,488,352,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 69 71 2 2.90 80 1,122,100 79,747,900 1 114 BMTR Global Mediacom Tbk. 286 284 -2 -0.70 3,118 69,524,900 19,717,447,800 1 115 BNBA Bank Bumi Arta Tbk. 378 382 4 1.06 100 504,000 190,450,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 17 598,800 29,940,000 2 117 BNGA Bank CIMB Niaga Tbk. 870 870 0 0.00 1,159 5,967,400 5,203,767,000 1 118 BNII Bank Maybank Indonesia Tbk. 238 240 2 0.84 378 3,384,200 812,600,600 1 119 BNLI Bank Permata Tbk. 2,470 2,460 -10 -0.40 701 1,339,200 3,248,197,000 1 120 BOGA Bintang Oto Global Tbk. 1,340 1,335 -5 -0.37 1,926 47,786,500 63,691,498,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 156 154 -2 -1.28 40 20,400 3,146,100 2 122 BOLT Garuda Metalindo Tbk. 790 735 -55 -6.96 1 100 73,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 197 198 1 0.51 1,981 25,954,800 5,285,472,300 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 81 79 -2 -2.47 56 165,300 13,066,600 1 127 BRAM Indo Kordsa Tbk. 4,350 4,350 0 0.00 1 100 435,000 1 128 BRIS Bank BRIsyariah Tbk. 1,485 1,465 -20 -1.35 11,486 84,597,500 125,025,327,500 1 129 BRMS Bumi Resources Minerals Tbk. 63 61 -2 -3.17 1,089 116,982,000 7,255,088,300 2 130 BRNA Berlina Tbk. 1,135 1,135 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 1,125 1,120 -5 -0.44 2,851 36,577,900 40,802,400,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,075 1,060 -15 -1.40 2,887 29,887,100 31,671,720,000 1 133 BSIM Bank Sinarmas Tbk. 482 480 -2 -0.41 21 11,600 5,535,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,745 1,745 0 0.00 39 24,200 41,855,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 5 13,100 655,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 234 234 0 0.00 13 96,400 22,426,200 2 139 BTPN Bank BTPN Tbk. 2,670 2,630 -40 -1.50 99 54,700 143,772,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,220 4,170 -50 -1.18 3,839 9,926,300 41,657,023,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 100 0 0.00 70 90,400 9,019,400 1 142 BUKK Bukaka Teknik Utama Tbk. 925 900 -25 -2.70 34 33,100 30,178,000 2 143 BULL Buana Lintas Lautan Tbk. 318 316 -2 -0.63 4,854 223,823,500 71,236,182,800 1 144 BUMI Bumi Resources Tbk. 71 68 -3 -4.23 15,619 1,807,306,000 127,050,975,400 2 145 BUVA Bukit Uluwatu Villa Tbk. 59 58 -1 -1.69 11 31,000 1,802,200 2 146 BVIC Bank Victoria International Tbk. 105 107 2 1.90 112 882,800 93,531,700 1 147 BWPT Eagle High Plantations Tbk. 133 132 -1 -0.75 4,302 167,390,700 21,796,201,100 1 148 BYAN Bayan Resources Tbk. 15,850 15,750 -100 -0.63 4 500 7,975,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 53 54 1 1.89 112 563,300 30,208,200 2 150 CAMP Campina Ice Cream Industry Tbk. 264 262 -2 -0.76 278 1,478,000 386,871,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 105 106 1 0.95 3 4,200 441,200 2 152 CARE Metro Healthcare Indonesia Tbk. 350 342 -8 -2.29 3,690 316,290,500 109,886,311,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 31 8,291,700 414,585,000 1 154 CASA Capital Financial Indonesia Tbk. 388 388 0 0.00 28 31,077,700 12,058,225,400 2 155 CASH Cashlez Worldwide Indonesia Tbk. 494 490 -4 -0.81 146 1,929,000 960,375,900 3 156 CASS Cardig Aero Services Tbk. 222 276 54 24.32 1,715 25,977,500 6,565,183,200 2 157 CBMF Cahaya Bintang Medan Tbk. 600 560 -40 -6.67 205 1,834,100 1,045,443,500 2 158 CCSI Communication Cable Systems Indonesia Tbk. 246 240 -6 -2.44 64 750,100 181,432,600 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,785 -5 -0.28 47 46,200 82,306,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 137 135 -2 -1.46 231 2,670,100 364,731,700 2 161 CFIN Clipan Finance Indonesia Tbk. 222 224 2 0.90 291 3,497,600 778,720,000 1 162 CINT Chitose Internasional Tbk. 246 246 0 0.00 4 400 98,400 2 163 CITA Cita Mineral Investindo Tbk. 2,350 2,360 10 0.43 7 2,100 4,849,000 2 164 CITY Natura City Developments Tbk. 96 93 -3 -3.12 50 63,200 5,716,100 1 165 CLAY Citra Putra Realty Tbk. 1,450 1,670 220 15.17 10 13,600 19,975,000 2 166 CLEO Sariguna Primatirta Tbk. 500 500 0 0.00 970 6,314,900 3,156,939,300 1 167 CLPI Colorpak Indonesia Tbk. 730 735 5 0.68 50 107,100 78,345,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,240 1,185 -55 -4.44 416 1,231,400 1,480,292,500 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. 220 220 0 0.00 9 1,000 229,200 2 173 COCO Wahana Interfood Nusantara Tbk. 940 960 20 2.13 4 600 577,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,375 50 0.79 4,095 5,541,200 35,333,670,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 8 7,900 395,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 9 63,700 3,185,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 358 358 0 0.00 3 1,600 572,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 51 -1 -1.92 54 280,400 14,269,600 2 180 CSMI Cipta Selera Murni Tbk. 525 515 -10 -1.90 8 16,900 8,685,500 2 181 CSRA Cisadane Sawit Raya Tbk. 384 376 -8 -2.08 586 3,621,500 1,373,931,400 2 182 CTBN Citra Tubindo Tbk. 3,250 3,250 0 0.00 1 100 325,000 1 183 CTRA Ciputra Development Tbk. 925 910 -15 -1.62 3,879 20,726,600 18,907,110,500 1 184 CTTH Citatah Tbk. 52 53 1 1.92 37 438,800 24,168,300 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 952 24,935,100 1,316,707,400 2 186 DART Duta Anggada Realty Tbk. 230 230 0 0.00 21 8,900 1,989,000 1 187 DAYA Duta Intidaya Tbk. 470 460 -10 -2.13 2 300 139,000 2 188 DEAL Dewata Freightinternational Tbk. 152 151 -1 -0.66 934 10,724,200 1,628,964,000 2 189 DEFI Danasupra Erapacific Tbk. 1,675 1,665 -10 -0.60 12 15,400 25,607,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 25 1,205,800 60,290,000 1 191 DFAM Dafam Property Indonesia Tbk. 240 224 -16 -6.67 48 61,100 13,736,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 338 340 2 0.59 10 9,400 3,178,400 2 194 DILD Intiland Development Tbk. 228 220 -8 -3.51 1,946 40,188,000 8,906,251,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,210 2,060 -150 -6.79 113 1,434,900 2,956,321,000 2 196 DKFT Central Omega Resources Tbk. 196 193 -3 -1.53 1,076 13,230,500 2,567,218,900 2 197 DLTA Delta Djakarta Tbk. 4,330 4,330 0 0.00 43 34,500 148,070,000 1 198 DMAS Puradelta Lestari Tbk. 250 246 -4 -1.60 11,956 217,516,000 53,038,000,600 1 199 DMMX Digital Mediatama Maxima Tbk. 194 202 8 4.12 504 8,582,000 1,701,245,100 2 200 DMND Diamond Food Indonesia Tbk. 890 900 10 1.12 27 8,900 7,983,500 1 201 DNAR Bank Oke Indonesia Tbk. 184 188 4 2.17 16 98,200 17,920,700 1 202 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 0 0.00 2 200 682,000 2 203 DOID Delta Dunia Makmur Tbk. 408 410 2 0.49 12,148 253,520,200 105,063,114,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 252 250 -2 -0.79 10 38,000 9,498,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 54 -1 -1.82 73 841,900 44,664,300 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 63 0 0.00 126 2,241,200 141,005,700 1 207 DSNG Dharma Satya Nusantara Tbk. 615 615 0 0.00 838 11,645,300 7,007,054,000 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,000 -200 -1.23 2 400 6,400,000 1 209 DUCK Jaya Bersama Indo Tbk. 370 360 -10 -2.70 2,633 38,493,100 13,910,751,200 1 210 DUTI Duta Pertiwi Tbk 3,820 3,910 90 2.36 3 300 1,175,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,470 30 1.23 23 14,000 34,371,000 1 212 DWGL Dwi Guna Laksana Tbk. 216 206 -10 -4.63 19 163,800 33,744,800 2 213 DYAN Dyandra Media International Tbk. 53 53 0 0.00 77 2,693,900 139,922,300 1 214 EAST Eastparc Hotel Tbk. 60 59 -1 -1.67 79 335,100 19,931,800 2 215 ECII Electronic City Indonesia Tbk. 730 730 0 0.00 3 15,300 11,169,000 2 216 EKAD Ekadharma International Tbk. 1,290 1,290 0 0.00 194 152,700 196,464,000 1 217 ELSA Elnusa Tbk. 364 370 6 1.65 25,352 547,353,000 203,270,478,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 194 192 -2 -1.03 6 17,800 3,399,200 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,500 8,850 350 4.12 14 28,300 243,075,000 1 221 ENRG Energi Mega Persada Tbk. 96 92 -4 -4.17 5,816 251,099,600 23,440,770,200 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 85 1,246,700 62,335,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 158 162 4 2.53 1,272 14,210,200 2,315,802,100 2 225 EPMT Enseval Putera Megatrading Tbk. 1,995 1,995 0 0.00 14 6,300 12,568,500 2 226 ERAA Erajaya Swasembada Tbk. 1,755 1,770 15 0.85 2,472 10,037,000 17,658,025,000 1 227 ERTX Eratex Djaja Tbk. 129 129 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 84 85 1 1.19 235 3,994,000 339,243,400 2 229 ESSA Surya Esa Perkasa Tbk. 168 171 3 1.79 2,084 39,914,200 6,878,266,200 1 230 ESTA Esta Multi Usaha Tbk. 103 101 -2 -1.94 37 379,200 37,791,500 2 231 ESTI Ever Shine Tex Tbk. 52 57 5 9.62 187 1,738,500 100,896,300 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,420 2,450 30 1.24 9,088 83,546,400 204,637,413,000 1 234 FAST Fast Food Indonesia Tbk. 1,000 1,000 0 0.00 37 53,000 52,897,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,250 250 3.57 3 2,000 14,365,000 1 236 FILM MD Pictures Tbk. 216 220 4 1.85 869 6,399,000 1,401,927,200 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 820 1,025 205 25.00 13,520 60,382,800 58,203,294,500 2 239 FISH FKS Multi Agro Tbk. 2,900 2,900 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 58 70 12 20.69 163 507,900 35,623,300 2 241 FMII Fortune Mate Indonesia Tbk 500 500 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 105 104 -1 -0.95 63 370,900 38,813,400 2 243 FORU Fortune Indonesia Tbk 101 100 -1 -0.99 3 400 39,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 200 10,000 1 245 FPNI Lotte Chemical Titan Tbk. 134 139 5 3.73 2,798 38,084,300 5,440,373,500 2 246 FREN Smartfren Telecom Tbk. 65 67 2 3.08 11,168 961,425,400 64,102,169,600 1 247 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 0 0 0 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 6 1,700 85,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 102 98 -4 -3.92 691 12,976,200 1,271,705,600 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,410 5 0.36 13 49,200 69,372,500 1 251 GEMA Gema Grahasarana Tbk. 342 342 0 0.00 6 89,800 30,670,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,250 44,000 -250 -0.56 3,037 1,342,700 59,150,975,000 1 254 GGRP Gunung Raja Paksi Tbk. 474 474 0 0.00 11 18,000 8,357,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,785 1,670 -115 -6.44 10 5,200 8,844,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 436 436 0 0.00 11,504 160,287,800 69,715,036,000 1 257 GJTL Gajah Tunggal Tbk. 555 565 10 1.80 751 6,296,100 3,499,735,500 1 258 GLOB Global Teleshop Tbk. 111 116 5 4.50 7 1,400 161,400 2 259 GLVA Galva Technologies Tbk. 346 344 -2 -0.58 27 48,500 16,738,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 150 -4 -2.60 4,439 93,518,000 14,317,476,700 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. 199 200 1 0.50 16 323,700 65,163,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,245 -5 -0.40 111 247,200 308,843,500 1 265 GPRA Perdana Gapuraprima Tbk. 55 55 0 0.00 67 863,600 46,898,300 1 266 GSMF Equity Development Investment Tbk. 94 94 0 0.00 0 0 0 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 113 113 0 0.00 44 188,100 20,710,700 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 663 20,304,700 1,025,832,800 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 135 135 0 0.00 3 500 67,500 1 272 HDIT Hensel Davest Indonesia Tbk. 300 298 -2 -0.67 8 5,400 1,604,600 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,830 3,790 -40 -1.04 554 300,200 1,145,639,000 1 275 HELI Jaya Trishindo Tbk. 202 212 10 4.95 4 250,800 53,167,200 2 276 HERO Hero Supermarket Tbk. 850 860 10 1.18 17 10,700 9,058,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,410 3,460 50 1.47 247 308,700 1,066,518,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 466 466 0 0.00 12 5,700 2,656,200 1 279 HKMU HK Metals Utama Tbk. 109 102 -7 -6.42 6,033 173,440,900 18,137,456,100 1 280 HMSP H.M. Sampoerna Tbk. 1,665 1,645 -20 -1.20 9,904 105,929,500 174,365,189,000 1 281 HOKI Buyung Poetra Sembada Tbk. 1,015 1,090 75 7.39 8,266 125,231,100 132,448,696,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,120 1,120 0 0.00 40 1,451,100 1,623,869,500 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 4 10,500 525,000 1 285 HRME Menteng Heritage Realty Tbk. 56 53 -3 -5.36 2,034 34,324,200 1,966,412,300 2 286 HRTA Hartadinata Abadi Tbk. 232 228 -4 -1.72 660 6,785,200 1,538,861,000 1 287 HRUM Harum Energy Tbk. 2,900 2,880 -20 -0.69 2,618 9,410,100 27,404,898,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 300 15,000 2 289 IBFN Intan Baruprana Finance Tbk. 286 286 0 0.00 8 9,500 2,756,600 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. 10,025 9,950 -75 -0.75 8,839 16,025,500 159,865,610,000 1 292 ICON Island Concepts Indonesia Tbk. 54 72 18 33.33 249 2,985,100 193,787,800 2 293 IDPR Indonesia Pondasi Raya Tbk. 164 170 6 3.66 33 58,300 9,763,200 1 294 IFII Indonesia Fibreboard Industry Tbk. 143 144 1 0.70 136 530,800 76,251,900 1 295 IFSH Ifishdeco Tbk. 386 362 -24 -6.22 5 23,700 9,076,200 2 296 IGAR Champion Pacific Indonesia Tbk. 354 354 0 0.00 28 73,700 25,565,400 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 16 178,200 8,910,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 168 168 0 0.00 471 3,674,900 623,324,800 2 300 IKBI Sumi Indo Kabel Tbk. 226 246 20 8.85 11 27,800 6,699,600 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,215 1,245 30 2.47 3,759 22,870,300 28,268,376,500 1 302 IMJS Indomobil Multi Jasa Tbk. 406 408 2 0.49 1,259 15,500,200 6,302,592,000 1 303 IMPC Impack Pratama Industri Tbk. 1,390 1,385 -5 -0.36 187 1,481,700 2,050,758,000 2 304 INAF Indofarma Tbk. 3,370 3,390 20 0.59 4,763 13,046,100 44,970,317,000 1 305 INAI Indal Aluminium Industry Tbk. 334 338 4 1.20 13 13,400 4,508,400 2 306 INCF Indo Komoditi Korpora Tbk. 68 68 0 0.00 43 173,100 11,743,500 2 307 INCI Intanwijaya Internasional Tbk 800 800 0 0.00 44 101,700 81,915,500 1 308 INCO Vale Indonesia Tbk. 4,970 4,970 0 0.00 3,309 11,642,200 57,890,137,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,050 7,025 -25 -0.35 4,296 7,084,500 49,888,615,000 1 310 INDO Royalindo Investa Wijaya Tbk. 114 114 0 0.00 16 32,600 3,736,500 2 311 INDR Indo-Rama Synthetics Tbk. 2,910 3,160 250 8.59 31 21,000 64,570,000 1 312 INDS Indospring Tbk. 1,930 1,940 10 0.52 21 5,900 11,319,000 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 17 109,800 5,490,200 2 314 INDY Indika Energy Tbk. 1,705 1,755 50 2.93 6,784 43,182,500 75,529,721,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,525 175 1.87 7,371 20,815,300 197,787,222,500 1 316 INOV Inocycle Technology Group Tbk. 177 177 0 0.00 22 82,400 14,671,500 2 317 INPC Bank Artha Graha Internasional Tbk. 67 69 2 2.99 310 4,550,400 319,939,600 1 318 INPP Indonesian Paradise Property Tbk. 760 725 -35 -4.61 3 3,100 2,247,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,840 1,825 -15 -0.82 51 38,900 72,989,000 2 320 INRU Toba Pulp Lestari Tbk. 980 980 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 200 200 0 0.00 5 21,200 4,232,000 2 322 INTD Inter Delta Tbk 116 115 -1 -0.86 10 32,900 3,796,000 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,300 -250 -1.72 6,906 5,212,900 74,745,182,500 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 428 422 -6 -1.40 504 2,769,900 1,160,530,200 2 325 IPCM Jasa Armada Indonesia Tbk. 310 308 -2 -0.65 131 321,200 98,804,600 2 326 IPOL Indopoly Swakarsa Industry Tbk. 90 90 0 0.00 51 664,500 59,913,400 1 327 IPTV MNC Vision Networks Tbk. 300 304 4 1.33 1,502 16,034,500 4,857,791,200 1 328 IRRA Itama Ranoraya Tbk. 925 1,155 230 24.86 19,891 211,560,600 231,849,196,000 2 329 ISAT Indosat Tbk. 2,480 2,580 100 4.03 9,699 45,824,900 118,599,301,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 172 165 -7 -4.07 1,053 21,169,700 3,553,188,100 1 331 ITIC Indonesian Tobacco Tbk. 980 965 -15 -1.53 757 1,499,400 1,449,867,500 2 332 ITMA Sumber Energi Andalan Tbk. 525 520 -5 -0.95 58 3,540,400 1,858,473,500 2 333 ITMG Indo Tambangraya Megah Tbk. 14,900 14,950 50 0.34 9,039 10,424,800 157,165,202,500 1 334 JAST Jasnita Telekomindo Tbk. 110 113 3 2.73 1,969 34,415,200 3,886,861,500 2 335 JAWA Jaya Agra Wattie Tbk. 90 90 0 0.00 11 26,800 2,412,000 1 336 JAYA Armada Berjaya Trans Tbk. 110 114 4 3.64 4,823 19,911,700 2,261,004,900 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. 430 438 8 1.86 6 11,100 4,861,800 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 3 50,000 17,000,000 1 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 134 143 9 6.72 51 194,800 26,844,300 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 -5 -0.35 2,444 12,238,900 17,325,696,000 1 344 JRPT Jaya Real Property Tbk. 555 550 -5 -0.90 352 1,702,300 933,547,000 1 345 JSKY Sky Energy Indonesia Tbk. 264 246 -18 -6.82 6,942 107,173,300 26,733,830,000 1 346 JSMR Jasa Marga (Persero) Tbk. 4,380 4,360 -20 -0.46 2,842 8,007,900 34,870,218,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 910 910 0 0.00 0 0 0 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 0 0.00 17 144,400 131,393,500 2 349 KAEF Kimia Farma Tbk. 3,500 3,550 50 1.43 20,975 82,297,700 296,606,238,000 1 350 KARW ICTSI Jasa Prima Tbk. 72 75 3 4.17 32 132,500 9,791,800 2 351 KAYU Darmi Bersaudara Tbk. 70 70 0 0.00 623 10,648,200 767,898,900 2 352 KBAG Karya Bersama Anugerah Tbk. 50 52 2 4.00 3,542 250,341,500 12,680,803,900 2 353 KBLI KMI Wire & Cable Tbk. 364 364 0 0.00 329 5,378,600 1,968,500,000 1 354 KBLM Kabelindo Murni Tbk. 216 216 0 0.00 71 620,800 132,274,800 2 355 KBLV First Media Tbk. 410 420 10 2.44 11 13,100 5,266,400 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 850 875 25 2.94 11 43,200 36,982,000 2 358 KEEN Kencana Energi Lestari Tbk. 304 300 -4 -1.32 281 2,312,600 696,449,400 1 359 KEJU Mulia Boga Raya Tbk. 1,280 1,275 -5 -0.39 51 66,600 84,936,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 7 33,200 1,660,000 2 361 KICI Kedaung Indah Can Tbk 278 260 -18 -6.47 4 11,200 2,912,000 1 362 KIJA Kawasan Industri Jababeka Tbk. 218 212 -6 -2.75 1,538 25,023,000 5,359,966,200 1 363 KINO Kino Indonesia Tbk. 2,870 2,830 -40 -1.39 293 169,000 480,082,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 138 138 0 0.00 44 633,500 86,668,800 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,225 1,225 0 0.00 0 0 0 2 366 KKGI Resource Alam Indonesia Tbk. 258 264 6 2.33 77 507,200 131,466,600 1 367 KLBF Kalbe Farma Tbk. 1,465 1,475 10 0.68 4,668 33,404,600 49,277,221,500 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 406 406 0 0.00 6 2,600 1,057,600 2 369 KMTR Kirana Megatara Tbk. 350 348 -2 -0.57 14 6,000 2,011,800 2 370 KOBX Kobexindo Tractors Tbk. 105 107 2 1.90 70 371,100 39,527,200 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 372 KONI Perdana Bangun Pusaka Tbk 456 430 -26 -5.70 11 1,100 488,400 2 373 KOPI Mitra Energi Persada Tbk. 460 470 10 2.17 27 53,000 24,681,600 2 374 KOTA DMS Propertindo Tbk. 186 173 -13 -6.99 221 1,462,800 257,016,700 1 375 KPAL Steadfast Marine Tbk. 50 50 0 0.00 56 512,300 25,615,300 1 376 KPAS Cottonindo Ariesta Tbk. 69 73 4 5.80 3,097 52,844,200 4,020,011,600 2 377 KPIG MNC Land Tbk. 105 105 0 0.00 109 1,265,800 132,059,100 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 444 442 -2 -0.45 4,362 78,807,000 35,259,124,200 1 380 KREN Kresna Graha Investama Tbk. 91 91 0 0.00 334 6,051,700 547,577,600 1 381 LAND Trimitra Propertindo Tbk. 191 194 3 1.57 9 60,700 11,177,800 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. 364 364 0 0.00 0 0 0 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1,044 42,781,400 2,142,191,100 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,950 40 0.81 2 10,200 50,490,000 1 387 LINK Link Net Tbk. 2,580 2,540 -40 -1.55 1,190 4,035,400 10,239,520,000 1 388 LION Lion Metal Works Tbk. 320 324 4 1.25 15 15,200 4,993,800 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 390 LMPI Langgeng Makmur Industri Tbk. 85 85 0 0.00 14 107,500 9,144,800 2 391 LMSH Lionmesh Prima Tbk. 368 366 -2 -0.54 1 100 36,600 2 392 LPCK Lippo Cikarang Tbk 1,400 1,390 -10 -0.71 687 3,061,900 4,269,154,000 1 393 LPGI Lippo General Insurance Tbk. 3,380 3,390 10 0.30 6 13,200 44,447,000 1 394 LPIN Multi Prima Sejahtera Tbk 232 238 6 2.59 9 2,500 602,600 2 395 LPKR Lippo Karawaci Tbk. 236 228 -8 -3.39 6,893 156,489,600 36,145,759,400 1 396 LPLI Star Pacific Tbk 87 85 -2 -2.30 5 60,100 5,108,600 2 397 LPPF Matahari Department Store Tbk. 1,265 1,270 5 0.40 4,494 44,696,400 55,787,049,500 1 398 LPPS Lenox Pasifik Investama Tbk. 83 81 -2 -2.41 8 2,300 190,200 2 399 LRNA Eka Sari Lorena Transport Tbk. 210 210 0 0.00 60 221,900 46,318,100 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,240 1,205 -35 -2.82 4,341 58,289,000 69,713,916,500 1 401 LTLS Lautan Luas Tbk. 490 486 -4 -0.82 76 267,600 130,363,800 1 402 LUCK Sentral Mitra Informatika Tbk. 176 192 16 9.09 5,217 54,275,400 10,821,835,500 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 4 500 25,000 2 405 MAIN Malindo Feedmill Tbk. 725 735 10 1.38 1,379 10,181,400 7,380,875,500 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 324,200 16,210,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,700 -50 -1.82 447 1,440,800 3,871,264,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,350 -70 -4.93 6 2,300 3,220,000 2 410 MAPI Mitra Adiperkasa Tbk. 805 795 -10 -1.24 3,766 28,562,700 22,415,739,000 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 121 13,507,800 675,394,000 2 412 MARK Mark Dynamics Indonesia Tbk. 840 845 5 0.60 390 1,902,700 1,600,875,000 1 413 MASA Multistrada Arah Sarana Tbk. 555 550 -5 -0.90 7 3,600 1,987,500 1 414 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 0 0.00 1 100 800,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,730 2,840 110 4.03 544 890,700 2,500,566,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 436 416 -20 -4.59 1,041 6,896,900 2,948,637,800 1 417 MBTO Martina Berto Tbk. 100 99 -1 -1.00 32 16,300 1,606,700 1 418 MCAS M Cash Integrasi Tbk. 2,750 2,690 -60 -2.18 116 587,500 1,589,682,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 2 1.60 485 7,861,500 998,609,800 1 420 MDIA Intermedia Capital Tbk. 53 52 -1 -1.89 31 772,600 40,170,000 1 421 MDKA Merdeka Copper Gold Tbk. 1,995 2,000 5 0.25 5,437 60,856,300 121,308,128,500 2 422 MDKI Emdeki Utama Tbk. 178 178 0 0.00 219 1,374,000 243,977,000 2 423 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 424 MDRN Modern Internasional Tbk. 50 50 0 0.00 3 41,000 2,050,000 1 425 MEDC Medco Energi Internasional Tbk. 555 560 5 0.90 5,266 101,576,200 56,187,220,500 1 426 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 2 1,100 7,700,000 1 427 MERK Merck Tbk. 3,180 3,140 -40 -1.26 53 52,800 166,776,000 2 428 META Nusantara Infrastructure Tbk. 139 139 0 0.00 123 1,107,700 153,998,900 1 429 MFIN Mandala Multifinance Tbk. 1,080 1,080 0 0.00 0 0 0 2 430 MFMI Multifiling Mitra Indonesia Tbk. 710 715 5 0.70 60 43,700 30,702,500 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 770 780 10 1.30 287 2,351,400 1,807,544,000 1 433 MICE Multi Indocitra Tbk. 292 292 0 0.00 22 19,600 5,724,200 2 434 MIDI Midi Utama Indonesia Tbk. 1,700 1,700 0 0.00 1 100 170,000 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,690 -110 -3.93 3,339 23,990,800 64,746,547,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 6 4,900 245,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 438 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 400 20,000 2 440 MKPI Metropolitan Kentjana Tbk. 26,000 26,000 0 0.00 1 100 2,600,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,900 9,800 -100 -1.01 61 41,400 404,315,000 1 442 MLIA Mulia Industrindo Tbk 505 500 -5 -0.99 270 6,293,500 3,175,613,000 2 443 MLPL Multipolar Tbk. 71 70 -1 -1.41 128 3,345,900 235,348,900 1 444 MLPT Multipolar Technology Tbk. 720 715 -5 -0.69 59 92,900 66,471,000 1 445 MMLP Mega Manunggal Property Tbk. 276 274 -2 -0.72 284 1,935,100 535,832,800 2 446 MNCN Media Nusantara Citra Tbk. 1,075 1,070 -5 -0.47 3,909 65,209,300 69,351,421,000 1 447 MOLI Madusari Murni Indah Tbk. 875 875 0 0.00 1 100 87,500 2 448 MPMX Mitra Pinasthika Mustika Tbk. 482 466 -16 -3.32 2,716 25,378,100 11,967,700,600 1 449 MPOW Megapower Makmur Tbk. 70 71 1 1.43 29 33,000 2,338,100 2 450 MPPA Matahari Putra Prima Tbk. 102 101 -1 -0.98 119 2,385,400 241,582,300 1 451 MPRO Maha Properti Indonesia Tbk. 1,610 1,735 125 7.76 3 1,200 1,823,500 2 452 MRAT Mustika Ratu Tbk. 149 149 0 0.00 37 68,100 10,136,700 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,750 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 306 308 2 0.65 65 259,600 79,731,200 2 455 MSKY MNC Sky Vision Tbk. 690 690 0 0.00 2 10,300 7,107,000 1 456 MTDL Metrodata Electronics Tbk. 1,585 1,580 -5 -0.32 1,022 5,873,300 9,287,061,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 458 MTLA Metropolitan Land Tbk. 430 440 10 2.33 7 900 385,600 1 459 MTPS Meta Epsi Tbk. 260 248 -12 -4.62 29 53,900 13,647,200 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 2 1,700 335,900 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 4 6.90 12 39,400 2,390,000 2 463 MYOH Samindo Resources Tbk. 1,245 1,240 -5 -0.40 29 60,300 74,601,000 1 464 MYOR Mayora Indah Tbk. 2,480 2,520 40 1.61 2,151 7,603,300 18,934,982,000 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 0 0 0 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 625 620 -5 -0.80 4,327 204,644,500 127,450,998,500 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 0 0.00 8 51,000 7,242,000 2 471 NFCX NFC Indonesia Tbk. 1,575 1,500 -75 -4.76 39 205,800 307,641,500 2 472 NICK Charnic Capital Tbk. 324 324 0 0.00 0 0 0 2 473 NIKL Pelat Timah Nusantara Tbk. 1,095 1,085 -10 -0.91 1,523 7,304,500 8,000,826,000 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 6 20,700 3,313,000 2 476 NISP Bank OCBC NISP Tbk. 810 830 20 2.47 55 108,600 89,300,500 1 477 NOBU Bank Nationalnobu Tbk. 780 770 -10 -1.28 7 18,500 14,328,000 1 478 NRCA Nusa Raya Cipta Tbk. 362 362 0 0.00 74 203,300 73,478,200 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 161 163 2 1.24 18 32,200 5,219,200 1 481 OASA Protech Mitra Perkasa Tbk. 392 366 -26 -6.63 6 2,500 917,200 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 111 110 -1 -0.90 171 1,921,200 211,157,100 2 484 OMRE Indonesia Prima Property Tbk 324 324 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 156 155 -1 -0.64 43 242,200 37,404,000 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 3 4,700 235,000 1 487 PALM Provident Agro Tbk. 320 320 0 0.00 263 1,406,100 450,425,000 2 488 PAMG Bima Sakti Pertiwi Tbk. 113 114 1 0.88 322 4,080,500 457,662,400 1 489 PANI Pratama Abadi Nusa Industri Tbk. 112 112 0 0.00 5 30,500 3,385,600 2 490 PANR Panorama Sentrawisata Tbk. 163 160 -3 -1.84 218 2,833,000 454,956,600 1 491 PANS Panin Sekuritas Tbk. 980 950 -30 -3.06 134 559,700 538,338,000 1 492 PBID Panca Budi Idaman Tbk. 1,210 1,195 -15 -1.24 92 255,700 307,085,500 1 493 PBRX Pan Brothers Tbk. 216 220 4 1.85 1,829 42,693,700 9,423,009,000 1 494 PBSA Paramita Bangun Sarana Tbk. 690 650 -40 -5.80 5 1,100 757,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 390 486 96 24.62 365 704,100 336,620,000 2 496 PDES Destinasi Tirta Nusantara Tbk 484 454 -30 -6.20 6 1,500 684,800 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 9 8,800 1,004,600 2 498 PEHA Phapros Tbk. 1,660 1,675 15 0.90 385 814,800 1,372,936,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,455 1,450 -5 -0.34 10,671 104,147,200 150,856,302,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 36 37 1 2.78 27 506,900 18,243,000 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 246 230 -16 -6.50 4 6,000 1,390,000 2 502 PGUN Pradiksi Gunatama Tbk. 224 224 0 0.00 33 96,800 22,189,400 1 503 PICO Pelangi Indah Canindo Tbk 143 143 0 0.00 44 143,100 20,528,900 2 504 PJAA Pembangunan Jaya Ancol Tbk. 630 645 15 2.38 99 434,300 276,080,500 1 505 PKPK Perdana Karya Perkasa Tbk 50 56 6 12.00 570 12,865,400 717,127,800 2 506 PLAN Planet Properindo Jaya Tbk. 125 126 1 0.80 993 13,228,100 1,651,558,900 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,600 2,500 -100 -3.85 8 4,200 10,571,000 1 509 PMJS Putra Mandiri Jembar Tbk. 109 110 1 0.92 5 17,200 1,993,000 2 510 PNBN Bank Pan Indonesia Tbk 990 1,065 75 7.58 3,030 74,464,800 77,500,022,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 72 78 6 8.33 12,445 642,137,500 51,898,522,400 1 512 PNGO Pinago Utama Tbk. 580 600 20 3.45 17 19,300 11,041,500 2 513 PNIN Paninvest Tbk. 820 815 -5 -0.61 258 1,822,400 1,495,845,500 1 514 PNLF Panin Financial Tbk. 228 234 6 2.63 2,672 105,803,500 24,586,195,600 1 515 PNSE Pudjiadi & Sons Tbk. 1,125 1,125 0 0.00 0 0 0 2 516 POLA Pool Advista Finance Tbk. 75 101 26 34.67 72 458,200 45,903,100 2 517 POLI Pollux Investasi Internasional Tbk. 860 830 -30 -3.49 90 114,700 93,588,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,900 4,750 -150 -3.06 29 7,400 35,850,000 1 519 POLU Golden Flower Tbk. 790 790 0 0.00 3 3,000 2,370,000 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 18 302,200 15,110,000 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. 725 695 -30 -4.14 4,002 32,966,200 23,018,712,500 2 525 PPGL Prima Globalindo Logistik Tbk. 176 175 -1 -0.57 329 2,340,900 407,395,400 3 526 PPRE PP Presisi Tbk. 268 260 -8 -2.99 1,772 28,395,100 7,476,854,800 1 527 PPRO PP Properti Tbk. 108 105 -3 -2.78 16,509 671,613,800 72,458,236,300 1 528 PRAS Prima Alloy Steel Universal Tbk. 124 130 6 4.84 6 5,200 612,400 1 529 PRDA Prodia Widyahusada Tbk. 3,500 3,540 40 1.14 24 13,700 48,574,000 1 530 PRIM Royal Prima Tbk. 240 240 0 0.00 20 17,100 4,089,000 2 531 PSAB J Resources Asia Pasifik Tbk. 220 230 10 4.55 3,340 85,276,600 19,201,347,400 2 532 PSDN Prasidha Aneka Niaga Tbk 125 125 0 0.00 16 321,000 39,197,700 2 533 PSGO Palma Serasih Tbk. 107 104 -3 -2.80 4 3,200 342,100 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 12,000 600,000 2 535 PSSI Pelita Samudera Shipping Tbk. 168 175 7 4.17 383 4,142,900 712,451,500 1 536 PTBA Bukit Asam Tbk. 2,440 2,480 40 1.64 10,003 64,010,900 157,916,189,000 1 537 PTIS Indo Straits Tbk. 162 151 -11 -6.79 6 900 141,900 1 538 PTPP PP (Persero) Tbk. 1,595 1,600 5 0.31 7,069 72,722,000 116,247,962,000 1 539 PTPW Pratama Widya Tbk. 1,090 1,070 -20 -1.83 482 1,159,800 1,260,854,500 2 540 PTRO Petrosea Tbk. 2,070 2,050 -20 -0.97 809 1,633,800 3,373,788,000 1 541 PTSN Sat Nusapersada Tbk 232 232 0 0.00 316 2,070,000 479,190,400 1 542 PTSP Pioneerindo Gourmet International Tbk. 4,550 4,550 0 0.00 1 300 1,365,000 2 543 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 2 900 188,400 1 544 PURA Putra Rajawali Kencana Tbk. 128 131 3 2.34 8,014 554,697,100 71,113,133,900 2 545 PURE Trinitan Metals and Minerals Tbk. 270 254 -16 -5.93 2,673 29,935,700 7,669,604,000 1 546 PURI Puri Global Sukses Tbk. 290 290 0 0.00 6 19,000 5,506,000 2 547 PWON Pakuwon Jati Tbk. 535 525 -10 -1.87 6,342 95,690,000 49,758,579,000 1 548 PYFA Pyridam Farma Tbk 915 920 5 0.55 1,622 6,444,800 6,061,333,500 2 549 PZZA Sarimelati Kencana Tbk. 730 720 -10 -1.37 234 843,400 605,281,000 1 550 RAJA Rukun Raharja Tbk. 197 194 -3 -1.52 1,000 13,015,700 2,549,130,400 1 551 RALS Ramayana Lestari Sentosa Tbk. 750 740 -10 -1.33 2,580 13,898,300 10,268,726,500 1 552 RANC Supra Boga Lestari Tbk. 420 426 6 1.43 193 1,428,900 603,837,000 1 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 0 0.00 28 294,900 15,321,500 1 554 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 12 23,000 121,900,000 1 555 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 2,815 34,572,100 1,739,185,400 2 556 RELI Reliance Sekuritas Indonesia Tbk. 434 404 -30 -6.91 1 100 40,400 1 557 RICY Ricky Putra Globalindo Tbk 102 98 -4 -3.92 37 166,400 15,896,400 1 558 RIGS Rig Tenders Indonesia Tbk. 234 232 -2 -0.85 119 753,100 178,597,200 2 559 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 560 RISE Jaya Sukses Makmur Sentosa Tbk. 428 430 2 0.47 56 188,500 80,897,000 2 561 RMBA Bentoel Internasional Investama Tbk. 368 370 2 0.54 36 85,900 31,832,200 1 562 ROCK Rockfields Properti Indonesia Tbk. 800 855 55 6.88 29 22,200 18,172,000 2 563 RODA Pikko Land Development Tbk. 53 54 1 1.89 21 324,600 17,426,700 2 564 RONY Aesler Grup Internasional Tbk. 200 214 14 7.00 26 62,500 13,547,400 2 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 5 0.38 13 84,600 110,053,000 1 566 RUIS Radiant Utama Interinsco Tbk. 310 302 -8 -2.58 23 53,600 16,814,000 2 567 SAFE Steady Safe Tbk 191 190 -1 -0.52 112 218,100 41,192,700 2 568 SAME Sarana Meditama Metropolitan Tbk. 208 226 18 8.65 13,082 315,434,300 70,719,161,400 2 569 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 2 0.50 1 200 80,000 1 570 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 571 SATU Kota Satu Properti Tbk. 50 50 0 0.00 6 11,600 580,000 2 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 85 -2 -2.30 190 3,602,800 307,732,300 2 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,100 -100 -0.98 7 3,500 35,090,000 1 574 SCMA Surya Citra Media Tbk. 1,620 1,620 0 0.00 2,960 11,122,300 18,108,022,000 1 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 248 -12 -4.62 15 15,700 3,919,200 1 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 577 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 25 442,400 22,120,000 2 578 SDPC Millennium Pharmacon International Tbk. 106 103 -3 -2.83 34 38,100 3,939,800 1 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 0 0.00 2 4,000 3,120,000 1 580 SFAN Surya Fajar Capital Tbk. 1,140 1,140 0 0.00 92 651,000 742,192,000 2 581 SGER Sumber Global Energy Tbk. 615 615 0 0.00 343 1,242,100 768,029,000 2 582 SGRO Sampoerna Agro Tbk. 1,850 1,840 -10 -0.54 938 2,561,100 4,889,843,500 1 583 SHID Hotel Sahid Jaya International Tbk. 2,450 2,450 0 0.00 6 1,000 2,410,000 2 584 SHIP Sillo Maritime Perdana Tbk. 590 595 5 0.85 129 775,900 458,105,000 2 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 785 -5 -0.63 6,117 11,379,100 8,933,815,000 1 586 SILO Siloam International Hospitals Tbk. 5,375 5,400 25 0.47 152 174,100 934,542,500 1 587 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 588 SIMP Salim Ivomas Pratama Tbk. 402 394 -8 -1.99 1,061 14,394,200 5,681,221,600 1 589 SINI Singaraja Putra Tbk. 352 344 -8 -2.27 19 64,300 21,877,400 2 590 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,350 10 0.75 19 533,100 718,361,500 2 591 SKBM Sekar Bumi Tbk. 324 320 -4 -1.23 4 2,300 741,200 2 592 SKLT Sekar Laut Tbk. 1,840 1,840 0 0.00 0 0 0 2 593 SKRN Superkrane Mitra Utama Tbk. 595 580 -15 -2.52 17 28,700 16,803,000 2 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 595 SLIS Gaya Abadi Sempurna Tbk. 4,850 4,860 10 0.21 52 68,600 333,187,000 2 596 SMAR Smart Tbk. 3,650 3,440 -210 -5.75 96 60,800 210,344,000 2 597 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,010 -5 -0.49 4,103 30,192,500 30,572,648,000 1 598 SMCB Solusi Bangun Indonesia Tbk. 1,125 1,120 -5 -0.44 32 45,200 50,690,000 1 599 SMDM Suryamas Dutamakmur Tbk. 108 107 -1 -0.93 12 84,500 8,652,700 2 600 SMDR Samudera Indonesia Tbk. 280 310 30 10.71 6,365 91,806,100 28,662,311,200 1 601 SMGR Semen Indonesia (Persero) Tbk. 12,000 11,675 -325 -2.71 3,200 3,230,000 37,817,090,000 1 602 SMKL Satyamitra Kemas Lestari Tbk. 192 193 1 0.52 316 1,104,600 212,018,600 1 603 SMMA Sinarmas Multiartha Tbk. 13,300 13,100 -200 -1.50 2 1,000 13,160,000 1 604 SMMT Golden Eagle Energy Tbk. 90 121 31 34.44 2,582 29,589,900 3,214,014,700 2 605 SMRA Summarecon Agung Tbk. 830 800 -30 -3.61 8,082 91,184,700 73,258,788,000 1 606 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 607 SMSM Selamat Sempurna Tbk. 1,405 1,405 0 0.00 349 678,700 953,605,000 1 608 SOCI Soechi Lines Tbk. 145 174 29 20.00 9,999 197,344,700 34,015,300,400 1 609 SOFA Boston Furniture Industries Tbk. 102 100 -2 -1.96 13 36,100 3,613,100 3 610 SOHO Soho Global Health Tbk. 5,150 5,000 -150 -2.91 28 20,300 101,068,000 1 611 SONA Sona Topas Tourism Industry Tbk. 5,775 5,775 0 0.00 0 0 0 1 612 SOSS Shield On Service Tbk. 394 390 -4 -1.02 41 59,400 23,027,600 2 613 SOTS Satria Mega Kencana Tbk. 198 188 -10 -5.05 7 5,000 974,400 2 614 SPMA Suparma Tbk. 320 324 4 1.25 13 13,300 4,160,800 1 615 SPTO Surya Pertiwi Tbk. 500 505 5 1.00 248 2,044,800 1,032,385,900 2 616 SQMI Wilton Makmur Indonesia Tbk. 328 324 -4 -1.22 1,531 38,642,800 12,980,462,200 2 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 0 0.00 15 76,800 10,610,000 1 618 SRIL Sri Rejeki Isman Tbk. 244 240 -4 -1.64 1,424 17,643,800 4,263,935,600 1 619 SRSN Indo Acidatama Tbk 58 59 1 1.72 205 13,271,300 779,839,100 1 620 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,340 -10 -0.30 317 1,713,500 5,731,568,000 2 621 SSIA Surya Semesta Internusa Tbk. 560 550 -10 -1.79 1,239 10,616,500 5,828,209,000 1 622 SSMS Sawit Sumbermas Sarana Tbk. 915 875 -40 -4.37 5,068 45,691,500 39,911,190,500 1 623 SSTM Sunson Textile Manufacture Tbk 585 580 -5 -0.85 12 33,500 19,005,000 2 624 STAR Buana Artha Anugerah Tbk. 112 110 -2 -1.79 15 41,700 4,448,000 1 625 STTP Siantar Top Tbk. 9,100 9,000 -100 -1.10 6 1,100 9,930,000 2 626 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 627 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 628 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 629 SURE Super Energy Tbk. 2,820 2,810 -10 -0.35 13 157,800 443,426,000 2 630 SWAT Sriwahana Adityakarta Tbk. 109 108 -1 -0.92 58 226,600 24,974,300 2 631 TALF Tunas Alfin Tbk. 298 298 0 0.00 3 3,500 1,045,000 2 632 TAMA Lancartama Sejati Tbk. 144 144 0 0.00 2,433 18,255,900 2,687,483,700 2 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 22 1,248,700 62,435,000 2 634 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 4 83,900 4,195,000 1 635 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 5,000 250,000 1 636 TBIG Tower Bersama Infrastructure Tbk. 1,535 1,580 45 2.93 2,644 21,292,500 33,438,983,500 1 637 TBLA Tunas Baru Lampung Tbk. 820 795 -25 -3.05 1,247 8,982,100 7,106,625,500 1 638 TBMS Tembaga Mulia Semanan Tbk. 800 830 30 3.75 8 2,700 2,207,500 2 639 TCID Mandom Indonesia Tbk. 6,400 6,425 25 0.39 11 25,300 161,967,500 1 640 TCPI Transcoal Pacific Tbk. 7,850 7,825 -25 -0.32 4,259 6,396,000 49,680,522,500 2 641 TDPM Tridomain Performance Materials Tbk. 157 150 -7 -4.46 1,719 27,466,200 4,315,100,700 1 642 TEBE Dana Brata Luhur Tbk. 655 650 -5 -0.76 20 25,700 16,749,500 2 643 TECH Indosterling Technomedia Tbk. 163 188 25 15.34 916 6,955,700 1,200,922,400 2 644 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 645 TFAS Telefast Indonesia Tbk. 152 150 -2 -1.32 15 51,200 7,501,600 2 646 TFCO Tifico Fiber Indonesia Tbk. 488 488 0 0.00 0 0 0 2 647 TGKA Tigaraksa Satria Tbk. 7,300 7,500 200 2.74 10 1,100 8,020,000 2 648 TGRA Terregra Asia Energy Tbk. 127 125 -2 -1.57 1,485 20,322,200 2,582,240,200 1 649 TIFA KDB Tifa Finance Tbk. 424 432 8 1.89 3 700 304,600 2 650 TINS Timah Tbk. 1,225 1,220 -5 -0.41 6,446 66,370,000 81,459,906,500 1 651 TIRA Tira Austenite Tbk 236 248 12 5.08 13 6,300 1,397,200 2 652 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 8 2,500 130,000 1 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,600 750 9.55 12,832 38,439,100 317,904,925,000 1 654 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,250 -50 -1.52 26,143 170,418,900 552,885,836,000 1 655 TMAS Temas Tbk. 122 131 9 7.38 1,072 13,749,100 1,807,712,600 1 656 TMPO Tempo Intimedia Tbk. 153 151 -2 -1.31 16 12,300 1,858,800 2 657 TNCA Trimuda Nuansa Citra Tbk. 320 316 -4 -1.25 102 3,728,400 1,189,527,200 2 658 TOBA TBS Energi Utama Tbk. 570 570 0 0.00 82 796,600 449,434,000 1 659 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 26 245,200 12,260,000 1 660 TOTL Total Bangun Persada Tbk. 380 370 -10 -2.63 707 5,775,300 2,154,191,800 1 661 TOTO Surya Toto Indonesia Tbk. 226 218 -8 -3.54 233 867,800 190,798,000 2 662 TOWR Sarana Menara Nusantara Tbk. 1,060 1,055 -5 -0.47 9,951 74,037,400 77,946,308,500 1 663 TOYS Sunindo Adipersada Tbk. 695 685 -10 -1.44 501 2,632,200 1,796,016,000 2 664 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,750 0 0.00 1,073 3,843,000 37,342,047,500 2 665 TPMA Trans Power Marine Tbk. 306 306 0 0.00 0 0 0 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. 108 101 -7 -6.48 52 471,400 48,354,000 1 669 TRIN Perintis Triniti Properti Tbk. 212 222 10 4.72 23,713 114,260,700 24,999,491,000 2 670 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 671 TRIS Trisula International Tbk. 208 208 0 0.00 5 6,200 1,286,000 2 672 TRJA Transkon Jaya Tbk. 160 158 -2 -1.25 49 224,500 35,617,700 2 673 TRST Trias Sentosa Tbk. 400 402 2 0.50 5 1,300,300 520,122,600 1 674 TRUK Guna Timur Raya Tbk. 155 157 2 1.29 425 3,404,300 536,454,400 2 675 TRUS Trust Finance Indonesia Tbk 336 350 14 4.17 3 700 243,600 2 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,305 -5 -0.38 406 1,457,600 1,910,949,500 1 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,720 1,710 -10 -0.58 35 12,800 21,821,500 2 678 TURI Tunas Ridean Tbk. 1,320 1,320 0 0.00 5 45,500 60,060,000 1 679 UANG Pakuan Tbk. 216 230 14 6.48 13 54,200 12,449,600 2 680 UCID Uni-Charm Indonesia Tbk. 1,530 1,535 5 0.33 81 37,000 56,664,000 1 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,640 -10 -0.61 1,152 1,204,300 1,976,873,500 1 682 UNIC Unggul Indah Cahaya Tbk. 4,240 4,140 -100 -2.36 25 18,800 75,830,000 1 683 UNIT Nusantara Inti Corpora Tbk 177 174 -3 -1.69 9 8,800 1,455,800 2 684 UNSP Bakrie Sumatera Plantations Tbk. 95 104 9 9.47 1,378 7,082,600 727,336,100 1 685 UNTR United Tractors Tbk. 26,100 26,500 400 1.53 6,537 6,416,700 169,873,075,000 1 686 UNVR Unilever Indonesia Tbk. 7,550 7,600 50 0.66 7,006 10,334,600 78,701,887,500 1 687 URBN Urban Jakarta Propertindo Tbk. 1,205 1,195 -10 -0.83 12 16,900 19,519,500 2 688 VICO Victoria Investama Tbk. 84 83 -1 -1.19 55 109,300 8,921,500 1 689 VINS Victoria Insurance Tbk. 91 90 -1 -1.10 21 132,200 11,907,100 2 690 VIVA Visi Media Asia Tbk. 50 50 0 0.00 213 54,111,100 2,705,555,000 1 691 VOKS Voksel Electric Tbk. 224 214 -10 -4.46 63 170,700 36,768,400 1 692 VRNA Verena Multi Finance Tbk. 98 98 0 0.00 0 0 0 2 693 WAPO Wahana Pronatural Tbk. 72 68 -4 -5.56 4 1,300 92,400 2 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 264 254 -10 -3.79 5,203 121,978,700 31,216,675,000 1 695 WEHA WEHA Transportasi Indonesia Tbk. 60 60 0 0.00 122 750,300 45,410,800 1 696 WICO Wicaksana Overseas International Tbk. 478 470 -8 -1.67 24 197,600 89,792,800 2 697 WIIM Wismilak Inti Makmur Tbk. 565 560 -5 -0.88 1,244 9,918,200 5,581,090,000 1 698 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,825 -50 -2.67 11,175 55,890,000 103,116,996,000 1 699 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 36 542,400 53,167,400 1 700 WOMF Wahana Ottomitra Multiartha Tbk. 248 246 -2 -0.81 63 401,300 98,248,200 1 701 WOOD Integra Indocabinet Tbk. 595 590 -5 -0.84 1,827 9,810,500 5,778,917,500 1 702 WOWS Ginting Jaya Energi Tbk. 79 74 -5 -6.33 3,643 88,111,400 6,718,767,100 2 703 WSBP Waskita Beton Precast Tbk. 242 238 -4 -1.65 8,413 220,423,100 52,697,248,000 1 704 WSKT Waskita Karya (Persero) Tbk. 1,165 1,165 0 0.00 10,111 95,984,700 112,576,515,000 1 705 WTON Wijaya Karya Beton Tbk. 400 394 -6 -1.50 2,802 44,121,800 17,363,011,200 1 706 YELO Yelooo Integra Datanet Tbk. 50 51 1 2.00 88 2,005,100 100,257,100 2 707 YPAS Yanaprima Hastapersada Tbk 430 438 8 1.86 12 4,200 1,717,800 2 708 YULE Yulie Sekuritas Indonesia Tbk. 352 338 -14 -3.98 25 20,300 6,708,800 2 709 ZBRA Zebra Nusantara Tbk 50 51 1 2.00 10 5,200 260,300 2 710 ZINC Kapuas Prima Coal Tbk. 175 174 -1 -0.57 8,866 640,182,700 112,238,228,300 2 711 ZONE Mega Perintis Tbk. 402 400 -2 -0.50 49 267,300 106,954,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------