STOCK QUOTATION ------------------- DATE : Tuesday, 08 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. 12,075 11,925 -150 -1.24 2,948 2,648,400 31,681,747,500 1 2 ABBA Mahaka Media Tbk. 64 67 3 4.69 4,576 147,612,800 10,583,347,700 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 1,000 -45 -4.31 160 1,037,900 1,044,360,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,635 5 0.31 5,643 17,687,700 28,814,098,500 1 6 ACST Acset Indonusa Tbk. 300 294 -6 -2.00 3,380 68,595,100 20,478,332,400 1 7 ADES Akasha Wira International Tbk. 1,415 1,440 25 1.77 129 317,200 452,507,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,305 1,275 -30 -2.30 5,923 31,176,600 39,931,507,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,700 -100 -1.14 410 226,100 1,977,685,000 1 10 ADMG Polychem Indonesia Tbk 156 156 0 0.00 210 1,565,400 244,461,000 1 11 ADRO Adaro Energy Tbk. 1,485 1,545 60 4.04 34,732 414,707,600 630,711,222,500 1 12 AGAR Asia Sejahtera Mina Tbk. 438 434 -4 -0.91 11 6,600 2,863,600 2 13 AGII Aneka Gas Industri Tbk. 880 900 20 2.27 453 1,856,500 1,665,516,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 665 650 -15 -2.26 6,908 93,642,400 61,818,827,000 1 15 AGRS Bank IBK Indonesia Tbk. 160 160 0 0.00 42 147,700 24,320,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 57 -1 -1.72 47 80,800 4,615,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 143 136 -7 -4.90 12 10,800 1,498,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 374 388 14 3.74 5,666 100,187,800 38,686,700,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 378 378 0 0.00 2 200 75,600 2 21 AKRA AKR Corporindo Tbk. 3,400 3,310 -90 -2.65 6,990 29,649,900 98,927,860,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 386 388 2 0.52 13 11,400 4,422,400 2 23 ALDO Alkindo Naratama Tbk. 396 394 -2 -0.51 17 305,100 120,431,200 2 24 ALKA Alakasa Industrindo Tbk 270 266 -4 -1.48 6 2,200 585,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 234 14 6.36 11 12,500 2,929,000 2 26 ALTO Tri Banyan Tirta Tbk. 288 320 32 11.11 28 36,900 10,736,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 218 220 2 0.92 75 639,500 140,204,800 2 28 AMAN Makmur Berkah Amanda Tbk. 306 302 -4 -1.31 55 282,200 85,960,200 1 29 AMAR Bank Amar Indonesia Tbk. 304 300 -4 -1.32 42 292,400 87,754,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,780 2,880 100 3.60 5 11,200 32,176,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 278 -18 -6.08 15 6,400 1,766,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,900 2,910 10 0.34 109 1,220,700 3,552,239,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 740 -10 -1.33 1,158 2,564,600 1,929,909,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 118 1,035,000 51,750,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 695 705 10 1.44 61 36,300 26,085,000 1 36 ANTM Aneka Tambang Tbk. 1,280 1,300 20 1.56 20,393 377,826,500 491,626,807,500 1 37 APEX Apexindo Pratama Duta Tbk. 198 208 10 5.05 53 83,000 16,731,500 2 38 APIC Pacific Strategic Financial Tbk. 800 800 0 0.00 1,597 10,083,400 8,077,429,500 2 39 APII Arita Prima Indonesia Tbk. 161 159 -2 -1.24 23 21,200 3,374,300 2 40 APLI Asiaplast Industries Tbk. 160 160 0 0.00 22 42,300 6,679,600 1 41 APLN Agung Podomoro Land Tbk. 175 173 -2 -1.14 2,481 55,701,100 9,713,449,000 1 42 ARGO Argo Pantes Tbk 1,960 2,000 40 2.04 31 58,900 118,641,000 2 43 ARII Atlas Resources Tbk. 412 412 0 0.00 29 28,600 11,688,200 2 44 ARKA Arkha Jayanti Persada Tbk. 73 71 -2 -2.74 929 15,397,100 1,109,400,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 540 540 0 0.00 271 1,175,300 632,594,500 1 47 ARTA Arthavest Tbk 308 300 -8 -2.60 6 3,500 1,053,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 4 3,300 165,000 1 49 ARTO Bank Jago Tbk. 3,770 3,510 -260 -6.90 449 1,337,100 4,705,861,000 2 50 ASBI Asuransi Bintang Tbk. 302 302 0 0.00 6 517,100 156,164,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 905 900 -5 -0.55 7 5,000 4,500,500 1 52 ASGR Astra Graphia Tbk. 830 825 -5 -0.60 461 3,436,400 2,848,661,000 1 53 ASII Astra International Tbk. 5,850 5,700 -150 -2.56 16,563 77,339,200 442,905,200,000 1 54 ASJT Asuransi Jasa Tania Tbk. 130 130 0 0.00 31 340,500 43,327,900 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,030 -10 -0.96 22 14,900 15,462,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 0 0.00 58 565,100 50,886,100 2 57 ASRI Alam Sutera Realty Tbk. 240 238 -2 -0.83 7,163 148,220,900 35,768,237,000 1 58 ASRM Asuransi Ramayana Tbk. 1,690 1,680 -10 -0.59 15 8,300 13,942,500 2 59 ASSA Adi Sarana Armada Tbk. 540 535 -5 -0.93 987 9,654,800 5,153,151,000 1 60 ATIC Anabatic Technologies Tbk. 605 610 5 0.83 9 17,100 10,384,000 1 61 AUTO Astra Otoparts Tbk. 1,150 1,165 15 1.30 651 1,745,200 2,034,352,000 1 62 AYLS Agro Yasa Lestari Tbk. 51 50 -1 -1.96 182 1,278,700 63,951,400 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 69 483,100 24,155,000 2 64 BACA Bank Capital Indonesia Tbk. 402 404 2 0.50 24 117,500 47,666,800 2 65 BAJA Saranacentral Bajatama Tbk. 122 128 6 4.92 305 3,896,900 484,577,000 2 66 BALI Bali Towerindo Sentra Tbk. 850 825 -25 -2.94 69 84,000 69,771,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 4 1,000 50,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 4,900 245,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 21 11,100 7,069,500 1 70 BAYU Bayu Buana Tbk 1,250 1,200 -50 -4.00 1 300 360,000 2 71 BBCA Bank Central Asia Tbk. 32,600 32,450 -150 -0.46 11,380 14,112,300 457,905,547,500 1 72 BBHI Bank Harda Internasional Tbk. 282 276 -6 -2.13 469 2,991,700 833,946,000 2 73 BBKP Bank Bukopin Tbk. 348 352 4 1.15 12,960 373,946,200 133,354,290,400 1 74 BBLD Buana Finance Tbk. 352 368 16 4.55 9 200,600 73,818,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,515 1,480 -35 -2.31 10 3,500 5,267,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,650 0 0.00 13,795 35,168,700 233,451,182,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 0 0.00 24,342 81,272,000 355,396,751,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 800 810 10 1.25 79 217,800 172,547,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 105 1 0.96 369 5,267,700 545,747,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,735 1,715 -20 -1.15 5,320 38,142,600 65,693,932,000 1 82 BBYB Bank Neo Commerce Tbk. 380 428 48 12.63 464 1,158,600 532,379,200 1 83 BCAP MNC Kapital Indonesia Tbk. 127 127 0 0.00 26 42,100 5,340,800 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 58 59 1 1.72 157 2,604,000 153,741,700 2 86 BDMN Bank Danamon Indonesia Tbk. 3,480 3,460 -20 -0.57 1,997 7,836,700 27,164,336,000 1 87 BEEF Estika Tata Tiara Tbk. 176 175 -1 -0.57 3,200 42,850,300 7,635,806,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 154 2,327,600 116,380,000 2 89 BELL Trisula Textile Industries Tbk. 161 161 0 0.00 206 4,079,800 659,261,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 250 236 -14 -5.60 49 53,500 12,690,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 191 189 -2 -1.05 3,170 101,240,000 19,270,793,500 1 92 BFIN BFI Finance Indonesia Tbk. 398 408 10 2.51 7,805 186,114,200 76,281,599,000 1 93 BGTG Bank Ganesha Tbk. 67 69 2 2.99 662 23,212,000 1,591,750,500 2 94 BHAT Bhakti Multi Artha Tbk. 670 645 -25 -3.73 4,076 177,934,900 118,242,522,500 2 95 BHIT MNC Investama Tbk. 75 74 -1 -1.33 1,213 51,733,000 3,844,395,800 1 96 BIKA Binakarya Jaya Abadi Tbk. 202 198 -4 -1.98 8 5,200 1,017,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 12 3,800 190,000 2 98 BINA Bank Ina Perdana Tbk. 695 695 0 0.00 73 713,200 491,225,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 174 4,392,500 219,625,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 0 0.00 41 1,284,900 65,578,300 2 101 BIRD Blue Bird Tbk. 1,480 1,465 -15 -1.01 1,970 9,469,200 13,970,515,000 1 102 BISI BISI International Tbk. 1,045 1,060 15 1.44 205 773,200 818,951,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,425 -25 -1.72 2,532 14,143,900 20,309,448,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 665 -10 -1.48 4,450 18,172,400 12,143,320,000 1 105 BKDP Bukit Darmo Property Tbk 53 54 1 1.89 22 99,900 5,105,800 2 106 BKSL Sentul City Tbk. 54 53 -1 -1.85 4,467 375,686,300 19,835,871,800 1 107 BKSW Bank QNB Indonesia Tbk. 109 106 -3 -2.75 25 128,800 13,702,500 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 10,300 515,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 710 720 10 1.41 94 137,500 98,251,500 2 111 BMAS Bank Maspion Indonesia Tbk. 300 296 -4 -1.33 13 9,600 2,879,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,675 -25 -0.37 8,903 35,175,200 234,297,130,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 77 72 -5 -6.49 111 2,356,100 175,777,900 1 114 BMTR Global Mediacom Tbk. 288 286 -2 -0.69 3,630 85,423,600 24,643,230,000 1 115 BNBA Bank Bumi Arta Tbk. 386 392 6 1.55 64 405,200 158,125,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 14 27,200 1,360,000 2 117 BNGA Bank CIMB Niaga Tbk. 1,030 1,055 25 2.43 13,456 151,156,200 167,597,049,500 1 118 BNII Bank Maybank Indonesia Tbk. 246 286 40 16.26 4,745 109,978,600 31,237,218,200 1 119 BNLI Bank Permata Tbk. 2,450 2,500 50 2.04 577 1,697,600 4,201,413,000 1 120 BOGA Bintang Oto Global Tbk. 1,335 1,335 0 0.00 1,933 43,953,500 58,631,833,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 155 158 3 1.94 58 1,045,200 162,001,500 2 122 BOLT Garuda Metalindo Tbk. 685 740 55 8.03 21 12,100 8,866,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 218 214 -4 -1.83 3,386 45,444,400 10,082,719,600 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 79 82 3 3.80 68 137,700 11,057,400 1 127 BRAM Indo Kordsa Tbk. 4,370 4,410 40 0.92 3 300 1,317,000 1 128 BRIS Bank BRIsyariah Tbk. 1,475 1,460 -15 -1.02 9,871 46,302,400 67,913,625,000 1 129 BRMS Bumi Resources Minerals Tbk. 62 62 0 0.00 3,472 163,376,500 10,224,019,300 2 130 BRNA Berlina Tbk. 1,090 1,120 30 2.75 10 3,800 4,254,000 2 131 BRPT Barito Pacific Tbk. 1,220 1,215 -5 -0.41 8,067 80,568,200 97,425,618,500 1 132 BSDE Bumi Serpong Damai Tbk. 1,075 1,065 -10 -0.93 3,324 42,876,300 45,680,118,500 1 133 BSIM Bank Sinarmas Tbk. 450 440 -10 -2.22 85 332,800 147,459,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,760 1,755 -5 -0.28 26 21,100 37,331,500 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 0.00 210 4,927,100 246,355,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 242 240 -2 -0.83 42 208,100 49,944,200 2 139 BTPN Bank BTPN Tbk. 2,670 2,730 60 2.25 184 255,700 696,009,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,200 4,000 -200 -4.76 11,605 23,652,600 96,075,473,000 1 141 BUDI Budi Starch & Sweetener Tbk. 100 101 1 1.00 87 957,200 96,283,100 1 142 BUKK Bukaka Teknik Utama Tbk. 910 925 15 1.65 37 10,800 9,879,500 2 143 BULL Buana Lintas Lautan Tbk. 314 312 -2 -0.64 3,683 206,731,000 65,134,796,000 1 144 BUMI Bumi Resources Tbk. 70 73 3 4.29 12,333 1,514,295,800 111,402,867,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 56 55 -1 -1.79 49 1,170,400 66,083,900 2 146 BVIC Bank Victoria International Tbk. 108 111 3 2.78 658 7,512,600 846,844,200 1 147 BWPT Eagle High Plantations Tbk. 133 134 1 0.75 5,755 209,666,600 28,338,214,800 1 148 BYAN Bayan Resources Tbk. 15,750 15,800 50 0.32 2 1,000 15,825,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 54 54 0 0.00 84 755,000 40,129,800 2 150 CAMP Campina Ice Cream Industry Tbk. 260 324 64 24.62 2,545 28,876,300 8,891,018,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 105 105 0 0.00 1 200 21,000 2 152 CARE Metro Healthcare Indonesia Tbk. 346 344 -2 -0.58 4,512 306,807,000 106,122,481,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 27 494,600 24,730,000 1 154 CASA Capital Financial Indonesia Tbk. 388 388 0 0.00 10 290,600 112,732,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 480 478 -2 -0.42 139 2,066,500 986,653,800 3 156 CASS Cardig Aero Services Tbk. 304 304 0 0.00 508 4,826,000 1,480,292,600 2 157 CBMF Cahaya Bintang Medan Tbk. 575 535 -40 -6.96 222 1,856,600 1,057,598,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 250 248 -2 -0.80 79 445,500 110,590,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,795 5 0.28 84 56,200 101,070,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 133 -1 -0.75 170 1,388,300 183,973,700 2 161 CFIN Clipan Finance Indonesia Tbk. 240 244 4 1.67 435 5,262,500 1,304,081,400 1 162 CINT Chitose Internasional Tbk. 246 240 -6 -2.44 18 3,600 867,000 2 163 CITA Cita Mineral Investindo Tbk. 2,360 2,350 -10 -0.42 39 19,400 44,651,000 2 164 CITY Natura City Developments Tbk. 91 91 0 0.00 14 10,600 958,300 1 165 CLAY Citra Putra Realty Tbk. 1,555 1,460 -95 -6.11 11 11,800 17,237,500 2 166 CLEO Sariguna Primatirta Tbk. 498 496 -2 -0.40 1,122 6,377,000 3,166,450,600 1 167 CLPI Colorpak Indonesia Tbk. 740 745 5 0.68 49 156,600 116,785,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,215 -5 -0.41 156 815,900 990,402,500 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. 230 234 4 1.74 15 4,300 995,200 2 173 COCO Wahana Interfood Nusantara Tbk. 970 975 5 0.52 15 4,800 4,423,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,400 100 1.59 4,010 9,198,600 58,347,172,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 11 43,000 2,150,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 11 19,200 960,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 378 384 6 1.59 9 8,100 3,050,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 55 54 -1 -1.82 115 1,945,000 102,444,200 2 180 CSMI Cipta Selera Murni Tbk. 525 525 0 0.00 6 1,900 1,007,500 2 181 CSRA Cisadane Sawit Raya Tbk. 380 374 -6 -1.58 409 2,516,400 948,407,600 2 182 CTBN Citra Tubindo Tbk. 3,250 3,250 0 0.00 1 200 650,000 1 183 CTRA Ciputra Development Tbk. 920 890 -30 -3.26 7,166 50,062,500 44,947,404,000 1 184 CTTH Citatah Tbk. 56 58 2 3.57 64 245,900 14,142,100 2 185 DADA Diamond Citra Propertindo Tbk. 53 53 0 0.00 1,348 19,254,500 1,003,656,800 2 186 DART Duta Anggada Realty Tbk. 238 226 -12 -5.04 71 540,700 121,665,400 1 187 DAYA Duta Intidaya Tbk. 450 450 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 152 151 -1 -0.66 966 10,204,300 1,534,552,900 2 189 DEFI Danasupra Erapacific Tbk. 1,675 1,680 5 0.30 11 11,400 19,172,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 40 635,200 31,760,000 1 191 DFAM Dafam Property Indonesia Tbk. 218 218 0 0.00 57 98,500 21,638,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 9 11,100 555,000 1 193 DIGI Arkadia Digital Media Tbk. 340 340 0 0.00 3 5,000 1,700,000 2 194 DILD Intiland Development Tbk. 226 222 -4 -1.77 1,260 31,362,900 7,018,770,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,200 80 3.77 33 101,800 222,984,000 2 196 DKFT Central Omega Resources Tbk. 195 193 -2 -1.03 1,138 14,267,900 2,767,387,400 2 197 DLTA Delta Djakarta Tbk. 4,340 4,380 40 0.92 80 72,800 316,801,000 1 198 DMAS Puradelta Lestari Tbk. 250 244 -6 -2.40 9,372 214,148,000 53,212,241,000 1 199 DMMX Digital Mediatama Maxima Tbk. 198 196 -2 -1.01 279 3,833,300 753,256,000 2 200 DMND Diamond Food Indonesia Tbk. 900 905 5 0.56 66 77,500 70,005,000 1 201 DNAR Bank Oke Indonesia Tbk. 187 187 0 0.00 67 267,100 50,199,300 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,260 -90 -2.69 39 73,200 236,906,000 2 203 DOID Delta Dunia Makmur Tbk. 420 436 16 3.81 31,869 828,642,700 366,642,497,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 254 270 16 6.30 8 8,100 2,196,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 53 55 2 3.77 182 2,223,700 120,722,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 62 64 2 3.23 258 6,157,100 385,780,700 1 207 DSNG Dharma Satya Nusantara Tbk. 625 625 0 0.00 2,744 33,055,800 21,115,937,000 1 208 DSSA Dian Swastatika Sentosa Tbk 16,000 15,975 -25 -0.16 1 100 1,597,500 1 209 DUCK Jaya Bersama Indo Tbk. 430 482 52 12.09 11,375 141,483,100 64,683,775,400 1 210 DUTI Duta Pertiwi Tbk 3,920 3,930 10 0.26 5 1,200 4,734,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,530 -40 -1.56 192 137,800 357,304,000 1 212 DWGL Dwi Guna Laksana Tbk. 193 186 -7 -3.63 92 806,400 152,407,800 2 213 DYAN Dyandra Media International Tbk. 53 54 1 1.89 315 8,962,000 486,184,900 1 214 EAST Eastparc Hotel Tbk. 62 61 -1 -1.61 156 2,886,900 174,150,900 2 215 ECII Electronic City Indonesia Tbk. 730 730 0 0.00 4 10,200 7,443,000 2 216 EKAD Ekadharma International Tbk. 1,290 1,285 -5 -0.39 258 278,000 357,938,500 1 217 ELSA Elnusa Tbk. 368 364 -4 -1.09 9,573 136,723,800 49,867,919,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 198 188 -10 -5.05 30 70,200 13,106,700 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,250 9,975 725 7.84 285 620,700 5,957,145,000 1 221 ENRG Energi Mega Persada Tbk. 98 96 -2 -2.04 4,807 167,726,300 16,330,100,300 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 0 0 0 2 223 ENZO Morenzo Abadi Perkasa Tbk. 51 50 -1 -1.96 411 10,290,500 514,926,200 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 161 162 1 0.62 5,184 46,251,600 7,730,303,600 2 225 EPMT Enseval Putera Megatrading Tbk. 2,000 2,000 0 0.00 157 289,900 581,184,000 2 226 ERAA Erajaya Swasembada Tbk. 1,820 1,915 95 5.22 20,642 161,591,400 307,334,220,000 1 227 ERTX Eratex Djaja Tbk. 123 125 2 1.63 7 3,600 448,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 96 94 -2 -2.08 1,288 19,220,300 1,842,421,800 2 229 ESSA Surya Esa Perkasa Tbk. 171 172 1 0.58 2,027 43,941,100 7,633,182,200 1 230 ESTA Esta Multi Usaha Tbk. 105 98 -7 -6.67 34 169,400 16,740,600 2 231 ESTI Ever Shine Tex Tbk. 56 56 0 0.00 33 39,900 2,194,100 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,520 2,480 -40 -1.59 8,820 47,643,100 119,071,670,000 1 234 FAST Fast Food Indonesia Tbk. 1,005 1,020 15 1.49 83 73,200 74,426,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,425 7,500 75 1.01 3 400 2,977,500 1 236 FILM MD Pictures Tbk. 220 234 14 6.36 4,476 44,923,100 10,835,133,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 1,280 1,280 0 0.00 0 0 0 2 239 FISH FKS Multi Agro Tbk. 2,900 2,830 -70 -2.41 5 10,100 28,583,000 2 240 FITT Hotel Fitra International Tbk. 75 75 0 0.00 120 274,900 20,819,500 2 241 FMII Fortune Mate Indonesia Tbk 500 530 30 6.00 3 400 207,000 2 242 FOOD Sentra Food Indonesia Tbk. 106 107 1 0.94 205 1,110,600 118,349,700 2 243 FORU Fortune Indonesia Tbk 120 160 40 33.33 32 21,400 2,757,100 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 8 23,900 1,195,000 1 245 FPNI Lotte Chemical Titan Tbk. 143 138 -5 -3.50 629 10,421,900 1,448,922,600 2 246 FREN Smartfren Telecom Tbk. 69 78 9 13.04 75,467 8,458,832,000 647,655,709,400 1 247 FUJI Fuji Finance Indonesia Tbk. 116 117 1 0.86 5 40,200 4,623,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,300 65,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 99 111 12 12.12 1,241 27,425,900 2,901,806,900 2 250 GDYR Goodyear Indonesia Tbk. 1,415 1,415 0 0.00 9 50,000 70,756,500 1 251 GEMA Gema Grahasarana Tbk. 342 342 0 0.00 0 0 0 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 45,475 47,600 2,125 4.67 10,827 7,463,700 352,427,892,500 1 254 GGRP Gunung Raja Paksi Tbk. 474 474 0 0.00 18 37,900 17,830,800 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,675 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 448 446 -2 -0.45 13,790 193,176,700 87,377,243,400 1 257 GJTL Gajah Tunggal Tbk. 585 580 -5 -0.85 1,124 10,555,800 6,163,675,000 1 258 GLOB Global Teleshop Tbk. 115 119 4 3.48 100 180,500 21,241,900 2 259 GLVA Galva Technologies Tbk. 356 356 0 0.00 24 15,041,200 5,324,657,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 155 -2 -1.27 5,297 129,045,200 20,384,971,100 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,950 -25 -0.14 1 100 1,795,000 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 200 0 0.00 28 68,400 13,681,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,290 35 2.79 458 1,110,700 1,426,414,500 1 265 GPRA Perdana Gapuraprima Tbk. 56 64 8 14.29 421 9,277,400 561,214,200 1 266 GSMF Equity Development Investment Tbk. 100 100 0 0.00 1 1,000 100,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 113 116 3 2.65 57 1,934,100 218,747,400 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 32 379,100 18,955,000 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 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 298 298 0 0.00 32 10,000 2,993,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,780 3,760 -20 -0.53 296 140,200 533,018,000 1 275 HELI Jaya Trishindo Tbk. 212 218 6 2.83 14 76,300 16,606,200 2 276 HERO Hero Supermarket Tbk. 860 870 10 1.16 35 62,800 54,812,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,500 3,540 40 1.14 224 300,000 1,062,827,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 486 486 0 0.00 1 300 145,800 1 279 HKMU HK Metals Utama Tbk. 107 106 -1 -0.93 4,142 73,199,400 7,827,924,800 1 280 HMSP H.M. Sampoerna Tbk. 1,680 1,795 115 6.85 28,916 365,198,900 644,598,687,500 1 281 HOKI Buyung Poetra Sembada Tbk. 1,080 1,110 30 2.78 6,645 96,019,700 105,822,721,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,135 1,150 15 1.32 26 1,320,900 1,510,475,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 6 55,100 2,755,000 1 285 HRME Menteng Heritage Realty Tbk. 57 57 0 0.00 3,970 66,748,100 3,803,265,400 2 286 HRTA Hartadinata Abadi Tbk. 284 290 6 2.11 9,898 113,941,900 36,131,143,800 1 287 HRUM Harum Energy Tbk. 2,890 2,980 90 3.11 5,247 16,640,500 50,289,429,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 4 10,300 515,000 2 289 IBFN Intan Baruprana Finance Tbk. 284 280 -4 -1.41 3 50,900 14,241,200 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. 9,950 9,800 -150 -1.51 24,705 37,259,300 366,631,697,500 1 292 ICON Island Concepts Indonesia Tbk. 97 130 33 34.02 969 10,599,000 1,373,335,100 2 293 IDPR Indonesia Pondasi Raya Tbk. 178 178 0 0.00 28 247,500 44,417,000 1 294 IFII Indonesia Fibreboard Industry Tbk. 151 151 0 0.00 244 2,053,000 309,984,200 1 295 IFSH Ifishdeco Tbk. 354 366 12 3.39 8 38,500 13,867,800 2 296 IGAR Champion Pacific Indonesia Tbk. 346 354 8 2.31 58 199,600 69,318,400 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 30 483,700 24,185,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 169 172 3 1.78 2,325 19,242,700 3,339,736,100 2 300 IKBI Sumi Indo Kabel Tbk. 232 232 0 0.00 4 2,400 561,400 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,290 1,265 -25 -1.94 3,551 15,875,300 20,391,569,500 1 302 IMJS Indomobil Multi Jasa Tbk. 436 426 -10 -2.29 1,092 11,844,300 5,106,830,200 1 303 IMPC Impack Pratama Industri Tbk. 1,385 1,385 0 0.00 154 1,411,200 1,955,895,000 2 304 INAF Indofarma Tbk. 4,230 4,720 490 11.58 29,072 54,875,400 270,128,297,000 1 305 INAI Indal Aluminium Industry Tbk. 338 336 -2 -0.59 12 11,500 3,870,800 2 306 INCF Indo Komoditi Korpora Tbk. 69 69 0 0.00 37 260,200 17,899,300 2 307 INCI Intanwijaya Internasional Tbk 805 800 -5 -0.62 81 112,300 89,515,000 1 308 INCO Vale Indonesia Tbk. 5,100 5,025 -75 -1.47 5,256 15,053,800 75,928,998,500 1 309 INDF Indofood Sukses Makmur Tbk. 7,100 7,000 -100 -1.41 8,765 20,773,900 146,304,990,000 1 310 INDO Royalindo Investa Wijaya Tbk. 122 119 -3 -2.46 54 280,500 33,993,100 2 311 INDR Indo-Rama Synthetics Tbk. 3,070 3,060 -10 -0.33 21 7,400 22,146,000 1 312 INDS Indospring Tbk. 1,955 1,950 -5 -0.26 23 37,600 73,262,000 1 313 INDX Tanah Laut Tbk 51 50 -1 -1.96 46 1,149,500 57,483,800 2 314 INDY Indika Energy Tbk. 1,755 1,930 175 9.97 22,119 171,171,200 328,715,793,000 1 315 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,575 -25 -0.24 10,932 21,177,900 225,762,560,000 1 316 INOV Inocycle Technology Group Tbk. 172 178 6 3.49 19 296,800 51,026,800 2 317 INPC Bank Artha Graha Internasional Tbk. 70 68 -2 -2.86 170 1,290,800 89,203,500 1 318 INPP Indonesian Paradise Property Tbk. 700 720 20 2.86 8 3,429,300 2,469,036,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,840 1,845 5 0.27 87 130,700 237,595,000 2 320 INRU Toba Pulp Lestari Tbk. 980 980 0 0.00 0 0 0 2 321 INTA Intraco Penta Tbk. 210 208 -2 -0.95 17 94,500 19,225,000 2 322 INTD Inter Delta Tbk 115 115 0 0.00 21 52,100 5,984,000 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,425 -450 -3.03 5,475 5,304,800 76,800,965,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 436 428 -8 -1.83 591 4,691,900 2,020,506,000 2 325 IPCM Jasa Armada Indonesia Tbk. 308 324 16 5.19 108 1,078,800 342,924,200 2 326 IPOL Indopoly Swakarsa Industry Tbk. 89 90 1 1.12 77 1,610,000 143,954,600 1 327 IPTV MNC Vision Networks Tbk. 302 300 -2 -0.66 425 13,246,000 4,015,305,600 1 328 IRRA Itama Ranoraya Tbk. 1,440 1,535 95 6.60 59,754 287,080,900 470,036,775,000 2 329 ISAT Indosat Tbk. 2,660 2,640 -20 -0.75 5,023 16,916,200 44,970,347,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 166 164 -2 -1.20 728 11,659,000 1,926,592,100 1 331 ITIC Indonesian Tobacco Tbk. 980 945 -35 -3.57 3,919 18,136,500 17,574,964,500 2 332 ITMA Sumber Energi Andalan Tbk. 515 515 0 0.00 98 4,452,400 2,271,027,000 2 333 ITMG Indo Tambangraya Megah Tbk. 14,975 14,825 -150 -1.00 8,573 8,973,600 134,340,437,500 1 334 JAST Jasnita Telekomindo Tbk. 116 156 40 34.48 17,954 564,046,500 81,296,364,000 2 335 JAWA Jaya Agra Wattie Tbk. 89 88 -1 -1.12 26 56,400 4,893,900 1 336 JAYA Armada Berjaya Trans Tbk. 118 118 0 0.00 608 7,799,800 915,292,700 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. 440 440 0 0.00 0 0 0 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 0 0.00 4 100,100 33,833,800 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. 145 195 50 34.48 266 957,600 175,084,100 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 -5 -0.35 2,509 13,376,900 19,113,391,000 1 344 JRPT Jaya Real Property Tbk. 560 595 35 6.25 821 5,754,500 3,377,150,000 1 345 JSKY Sky Energy Indonesia Tbk. 244 236 -8 -3.28 3,019 39,567,600 9,461,195,800 1 346 JSMR Jasa Marga (Persero) Tbk. 4,490 4,410 -80 -1.78 4,885 14,702,600 65,945,978,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 870 875 5 0.57 13 9,300 8,102,000 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 0 0.00 24 144,100 131,101,000 2 349 KAEF Kimia Farma Tbk. 4,430 4,810 380 8.58 90,223 244,403,200 1,231,206,092,500 1 350 KARW ICTSI Jasa Prima Tbk. 74 77 3 4.05 38 272,200 20,394,500 2 351 KAYU Darmi Bersaudara Tbk. 76 81 5 6.58 1,334 16,615,000 1,369,200,400 2 352 KBAG Karya Bersama Anugerah Tbk. 57 54 -3 -5.26 7,685 719,426,300 39,159,742,500 2 353 KBLI KMI Wire & Cable Tbk. 390 382 -8 -2.05 1,060 7,732,700 2,972,952,600 1 354 KBLM Kabelindo Murni Tbk. 216 218 2 0.93 121 830,000 181,777,800 2 355 KBLV First Media Tbk. 440 440 0 0.00 0 0 0 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 870 870 0 0.00 21 136,900 119,505,500 2 358 KEEN Kencana Energi Lestari Tbk. 300 298 -2 -0.67 193 2,470,400 738,205,000 1 359 KEJU Mulia Boga Raya Tbk. 1,315 1,330 15 1.14 228 1,100,000 1,454,160,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 7 41,900 2,095,000 2 361 KICI Kedaung Indah Can Tbk 258 254 -4 -1.55 5 700 173,600 1 362 KIJA Kawasan Industri Jababeka Tbk. 214 214 0 0.00 1,106 16,565,900 3,559,645,600 1 363 KINO Kino Indonesia Tbk. 2,830 2,900 70 2.47 223 350,700 1,011,025,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 145 140 -5 -3.45 8 11,500 1,640,000 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,215 1,145 -70 -5.76 3 300 354,500 2 366 KKGI Resource Alam Indonesia Tbk. 276 298 22 7.97 118 1,170,400 343,614,200 1 367 KLBF Kalbe Farma Tbk. 1,485 1,475 -10 -0.67 9,850 61,017,900 90,548,142,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 390 414 24 6.15 97 273,700 109,051,000 2 369 KMTR Kirana Megatara Tbk. 354 336 -18 -5.08 14 16,500 5,605,400 2 370 KOBX Kobexindo Tractors Tbk. 110 112 2 1.82 158 1,433,500 161,255,200 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 5 2,500 247,700 2 372 KONI Perdana Bangun Pusaka Tbk 510 505 -5 -0.98 5 14,000 7,120,500 2 373 KOPI Mitra Energi Persada Tbk. 470 470 0 0.00 13 10,600 4,976,800 2 374 KOTA DMS Propertindo Tbk. 175 163 -12 -6.86 258 2,135,100 349,480,500 1 375 KPAL Steadfast Marine Tbk. 50 51 1 2.00 57 1,638,000 82,663,200 1 376 KPAS Cottonindo Ariesta Tbk. 76 75 -1 -1.32 433 5,795,400 435,827,000 2 377 KPIG MNC Land Tbk. 105 104 -1 -0.95 76 1,347,100 140,374,100 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 450 448 -2 -0.44 3,501 53,047,700 23,794,310,400 1 380 KREN Kresna Graha Investama Tbk. 95 92 -3 -3.16 1,040 22,253,800 2,075,258,200 1 381 LAND Trimitra Propertindo Tbk. 191 190 -1 -0.52 20 21,600 4,118,100 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 14 52,900 2,645,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,950 0 0.00 1 100 495,000 1 387 LINK Link Net Tbk. 2,610 2,730 120 4.60 2,176 9,224,300 24,630,767,000 1 388 LION Lion Metal Works Tbk. 388 386 -2 -0.52 49 229,200 89,463,800 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 20 179,500 8,975,000 2 390 LMPI Langgeng Makmur Industri Tbk. 88 88 0 0.00 1 100 8,800 2 391 LMSH Lionmesh Prima Tbk. 384 380 -4 -1.04 3 13,200 5,016,000 2 392 LPCK Lippo Cikarang Tbk 1,465 1,475 10 0.68 1,260 4,903,000 7,174,419,000 1 393 LPGI Lippo General Insurance Tbk. 3,390 3,370 -20 -0.59 11 16,500 56,051,000 1 394 LPIN Multi Prima Sejahtera Tbk 242 234 -8 -3.31 49 369,900 84,199,800 2 395 LPKR Lippo Karawaci Tbk. 230 226 -4 -1.74 5,433 130,773,900 29,652,705,000 1 396 LPLI Star Pacific Tbk 84 84 0 0.00 3 300 25,200 2 397 LPPF Matahari Department Store Tbk. 1,350 1,410 60 4.44 5,980 41,605,000 56,680,225,000 1 398 LPPS Lenox Pasifik Investama Tbk. 82 80 -2 -2.44 9 1,400 112,200 2 399 LRNA Eka Sari Lorena Transport Tbk. 218 230 12 5.50 31 34,900 7,916,600 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,235 -10 -0.80 2,814 25,126,100 30,863,114,000 1 401 LTLS Lautan Luas Tbk. 492 494 2 0.41 77 287,900 141,590,600 1 402 LUCK Sentral Mitra Informatika Tbk. 193 195 2 1.04 534 3,816,100 743,685,300 2 403 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 3 2,200 110,000 2 405 MAIN Malindo Feedmill Tbk. 750 735 -15 -2.00 1,533 10,229,500 7,565,292,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 14 47,300 2,365,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,960 120 4.23 238 376,300 1,097,744,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,380 0 0.00 18 23,400 32,304,500 2 410 MAPI Mitra Adiperkasa Tbk. 805 825 20 2.48 4,218 68,864,300 56,313,093,500 1 411 MARI Mahaka Radio Integra Tbk. 51 57 6 11.76 3,272 161,494,400 9,538,276,900 2 412 MARK Mark Dynamics Indonesia Tbk. 855 865 10 1.17 930 6,276,800 5,443,590,500 1 413 MASA Multistrada Arah Sarana Tbk. 630 785 155 24.60 165 1,336,900 1,017,867,000 1 414 MAYA Bank Mayapada Internasional Tbk. 8,400 8,500 100 1.19 4 1,300 11,150,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,930 2,990 60 2.05 635 1,190,400 3,559,385,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 420 428 8 1.90 457 4,069,400 1,734,965,000 1 417 MBTO Martina Berto Tbk. 99 99 0 0.00 27 20,500 1,998,100 1 418 MCAS M Cash Integrasi Tbk. 2,700 2,550 -150 -5.56 256 1,526,400 3,958,354,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 130 134 4 3.08 1,518 32,325,200 4,361,053,000 1 420 MDIA Intermedia Capital Tbk. 53 55 2 3.77 97 3,726,900 201,138,000 1 421 MDKA Merdeka Copper Gold Tbk. 2,030 2,030 0 0.00 4,194 22,324,700 45,159,479,000 2 422 MDKI Emdeki Utama Tbk. 180 180 0 0.00 231 2,140,700 386,355,800 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 0 0 0 1 425 MEDC Medco Energi Internasional Tbk. 565 560 -5 -0.88 6,825 179,224,800 99,477,773,500 1 426 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 7 10,300 71,310,000 1 427 MERK Merck Tbk. 3,240 3,310 70 2.16 238 197,500 652,388,000 2 428 META Nusantara Infrastructure Tbk. 148 150 2 1.35 163 5,385,600 802,812,600 1 429 MFIN Mandala Multifinance Tbk. 1,080 1,070 -10 -0.93 2 4,200 4,534,000 2 430 MFMI Multifiling Mitra Indonesia Tbk. 835 920 85 10.18 430 446,900 399,756,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 780 775 -5 -0.64 264 2,394,700 1,853,931,500 1 433 MICE Multi Indocitra Tbk. 290 290 0 0.00 36 66,200 19,285,000 2 434 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 0 0.00 0 0 0 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,750 -70 -2.48 2,443 22,562,600 62,506,867,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 9 78,500 3,925,000 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 8 11,100 555,000 2 440 MKPI Metropolitan Kentjana Tbk. 26,000 27,750 1,750 6.73 2 200 5,575,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 0 0.00 161 229,100 2,244,172,500 1 442 MLIA Mulia Industrindo Tbk 510 510 0 0.00 261 6,532,800 3,298,526,400 2 443 MLPL Multipolar Tbk. 71 75 4 5.63 607 21,288,500 1,534,018,300 1 444 MLPT Multipolar Technology Tbk. 750 745 -5 -0.67 169 265,400 198,065,500 1 445 MMLP Mega Manunggal Property Tbk. 292 300 8 2.74 959 23,727,000 7,019,248,400 2 446 MNCN Media Nusantara Citra Tbk. 1,090 1,085 -5 -0.46 5,234 78,192,300 85,185,783,000 1 447 MOLI Madusari Murni Indah Tbk. 875 845 -30 -3.43 15 24,900 21,051,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 460 454 -6 -1.30 3,353 35,952,700 16,542,816,000 1 449 MPOW Megapower Makmur Tbk. 80 79 -1 -1.25 48 208,700 16,527,000 2 450 MPPA Matahari Putra Prima Tbk. 101 102 1 0.99 228 4,092,500 413,521,700 1 451 MPRO Maha Properti Indonesia Tbk. 1,735 1,735 0 0.00 0 0 0 2 452 MRAT Mustika Ratu Tbk. 151 153 2 1.32 56 158,500 24,128,200 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 454 MSIN MNC Studios International Tbk. 308 310 2 0.65 140 565,100 172,990,400 2 455 MSKY MNC Sky Vision Tbk. 685 690 5 0.73 57 123,800 82,312,000 1 456 MTDL Metrodata Electronics Tbk. 1,590 1,595 5 0.31 1,535 5,283,800 8,469,918,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 3 300 15,000 2 458 MTLA Metropolitan Land Tbk. 436 440 4 0.92 8 900 388,400 1 459 MTPS Meta Epsi Tbk. 288 326 38 13.19 57 428,800 130,572,600 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 200 186 -14 -7.00 2 400 78,600 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 1 1.64 8 39,800 2,457,700 2 463 MYOH Samindo Resources Tbk. 1,250 1,255 5 0.40 34 64,900 80,962,000 1 464 MYOR Mayora Indah Tbk. 2,540 2,520 -20 -0.79 2,224 7,153,100 17,858,307,000 1 465 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 466 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYTX Asia Pacific Investama Tbk. 54 51 -3 -5.56 16 20,300 1,040,300 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 610 595 -15 -2.46 5,212 217,980,400 130,348,499,000 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 0 0.00 23 259,800 37,136,100 2 471 NFCX NFC Indonesia Tbk. 1,540 1,560 20 1.30 5 3,300 5,118,000 2 472 NICK Charnic Capital Tbk. 324 320 -4 -1.23 1 100 32,000 2 473 NIKL Pelat Timah Nusantara Tbk. 1,355 1,690 335 24.72 10,780 43,702,400 71,063,734,500 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 157 157 0 0.00 7 1,200 180,400 2 476 NISP Bank OCBC NISP Tbk. 840 925 85 10.12 187 657,500 573,894,000 1 477 NOBU Bank Nationalnobu Tbk. 770 780 10 1.30 5 9,100 7,062,500 1 478 NRCA Nusa Raya Cipta Tbk. 374 368 -6 -1.60 100 507,000 186,650,200 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 162 163 1 0.62 6 18,600 3,053,800 1 481 OASA Protech Mitra Perkasa Tbk. 368 358 -10 -2.72 12 12,300 4,236,400 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 113 111 -2 -1.77 387 3,551,300 399,940,200 2 484 OMRE Indonesia Prima Property Tbk 324 326 2 0.62 1 100 32,600 2 485 OPMS Optima Prima Metal Sinergi Tbk. 154 155 1 0.65 75 484,100 74,256,700 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 9 52,000 2,600,000 1 487 PALM Provident Agro Tbk. 334 342 8 2.40 384 2,148,000 732,234,800 2 488 PAMG Bima Sakti Pertiwi Tbk. 109 104 -5 -4.59 1,037 14,675,500 1,556,389,900 1 489 PANI Pratama Abadi Nusa Industri Tbk. 110 110 0 0.00 0 0 0 2 490 PANR Panorama Sentrawisata Tbk. 173 175 2 1.16 271 3,621,400 635,874,100 1 491 PANS Panin Sekuritas Tbk. 980 985 5 0.51 100 368,300 364,180,000 1 492 PBID Panca Budi Idaman Tbk. 1,200 1,190 -10 -0.83 128 205,100 245,723,000 1 493 PBRX Pan Brothers Tbk. 260 266 6 2.31 4,484 60,739,400 16,712,933,400 1 494 PBSA Paramita Bangun Sarana Tbk. 680 635 -45 -6.62 4 700 453,500 1 495 PCAR Prima Cakrawala Abadi Tbk. 605 755 150 24.79 569 4,540,500 3,427,546,500 2 496 PDES Destinasi Tirta Nusantara Tbk 454 424 -30 -6.61 26 70,000 29,906,400 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 2 800 92,400 2 498 PEHA Phapros Tbk. 2,090 2,100 10 0.48 8,162 22,447,900 51,950,725,000 1 499 PGAS Perusahaan Gas Negara Tbk. 1,465 1,690 225 15.36 64,591 825,987,000 1,333,450,799,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 40 44 4 10.00 65 275,100 12,072,100 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 214 214 0 0.00 0 0 0 2 502 PGUN Pradiksi Gunatama Tbk. 240 226 -14 -5.83 25 51,500 12,557,000 1 503 PICO Pelangi Indah Canindo Tbk 145 145 0 0.00 219 1,421,100 202,668,700 2 504 PJAA Pembangunan Jaya Ancol Tbk. 640 640 0 0.00 118 200,200 128,970,000 1 505 PKPK Perdana Karya Perkasa Tbk 56 58 2 3.57 570 10,336,400 609,073,600 2 506 PLAN Planet Properindo Jaya Tbk. 127 125 -2 -1.57 1,173 14,602,500 1,815,496,400 3 507 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 508 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 0 0.00 12 242,100 607,441,000 1 509 PMJS Putra Mandiri Jembar Tbk. 110 110 0 0.00 8 5,800 638,000 2 510 PNBN Bank Pan Indonesia Tbk 1,115 1,120 5 0.45 1,141 21,460,000 23,872,414,500 1 511 PNBS Bank Panin Dubai Syariah Tbk. 80 77 -3 -3.75 1,829 65,662,300 5,174,804,700 1 512 PNGO Pinago Utama Tbk. 600 600 0 0.00 8 18,200 10,304,500 2 513 PNIN Paninvest Tbk. 850 840 -10 -1.18 492 1,891,100 1,590,665,500 1 514 PNLF Panin Financial Tbk. 250 246 -4 -1.60 1,726 47,975,200 11,862,716,800 1 515 PNSE Pudjiadi & Sons Tbk. 1,125 1,100 -25 -2.22 2 400 440,000 2 516 POLA Pool Advista Finance Tbk. 136 183 47 34.56 40 368,900 67,501,200 2 517 POLI Pollux Investasi Internasional Tbk. 825 835 10 1.21 25 16,900 14,120,000 2 518 POLL Pollux Properti Indonesia Tbk. 4,760 4,750 -10 -0.21 109 94,400 448,834,000 1 519 POLU Golden Flower Tbk. 790 785 -5 -0.63 4 400 320,500 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 19 161,200 8,060,000 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 454 472 18 3.96 6 2,300 1,080,200 2 523 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 POWR Cikarang Listrindo Tbk. 710 695 -15 -2.11 2,607 28,399,200 19,776,659,500 2 525 PPGL Prima Globalindo Logistik Tbk. 172 167 -5 -2.91 922 7,844,000 1,331,714,700 3 526 PPRE PP Presisi Tbk. 266 260 -6 -2.26 1,160 12,681,100 3,312,427,600 1 527 PPRO PP Properti Tbk. 119 117 -2 -1.68 39,509 2,176,080,800 262,127,574,000 1 528 PRAS Prima Alloy Steel Universal Tbk. 121 127 6 4.96 12 120,300 15,115,200 1 529 PRDA Prodia Widyahusada Tbk. 3,540 3,520 -20 -0.56 21 4,000 14,110,000 1 530 PRIM Royal Prima Tbk. 242 238 -4 -1.65 52 189,400 44,802,200 2 531 PSAB J Resources Asia Pasifik Tbk. 234 228 -6 -2.56 2,622 56,096,700 13,179,583,400 2 532 PSDN Prasidha Aneka Niaga Tbk 125 122 -3 -2.40 4 94,000 11,561,300 2 533 PSGO Palma Serasih Tbk. 110 109 -1 -0.91 20 265,300 28,925,100 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 300 15,000 2 535 PSSI Pelita Samudera Shipping Tbk. 174 172 -2 -1.15 156 1,192,600 205,541,100 1 536 PTBA Bukit Asam Tbk. 2,680 2,820 140 5.22 27,333 139,826,000 389,624,937,000 1 537 PTDU Djasa Ubersakti Tbk. 100 135 35 35.00 16 14,300 1,930,500 2 538 PTIS Indo Straits Tbk. 163 154 -9 -5.52 2 300 46,300 1 539 PTPP PP (Persero) Tbk. 1,665 1,605 -60 -3.60 8,145 48,024,900 78,027,015,000 1 540 PTPW Pratama Widya Tbk. 1,100 1,095 -5 -0.45 673 1,147,200 1,256,060,000 2 541 PTRO Petrosea Tbk. 2,050 2,100 50 2.44 1,104 3,012,600 6,382,850,000 1 542 PTSN Sat Nusapersada Tbk 238 236 -2 -0.84 504 4,121,500 974,639,600 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,240 4,240 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 222 232 10 4.50 7 3,100 712,000 1 545 PURA Putra Rajawali Kencana Tbk. 135 128 -7 -5.19 12,385 806,711,800 104,754,663,500 2 546 PURE Trinitan Metals and Minerals Tbk. 254 248 -6 -2.36 961 9,555,800 2,386,592,200 1 547 PURI Puri Global Sukses Tbk. 290 290 0 0.00 1 200 58,000 2 548 PWON Pakuwon Jati Tbk. 525 510 -15 -2.86 10,001 78,814,000 40,573,094,000 1 549 PYFA Pyridam Farma Tbk 1,150 1,220 70 6.09 16,319 59,476,900 77,306,625,000 2 550 PZZA Sarimelati Kencana Tbk. 775 825 50 6.45 810 3,182,800 2,549,731,000 1 551 RAJA Rukun Raharja Tbk. 198 224 26 13.13 7,000 143,883,500 31,143,233,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 775 780 5 0.65 3,183 24,104,600 18,809,055,000 1 553 RANC Supra Boga Lestari Tbk. 452 452 0 0.00 322 1,829,300 832,761,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 53 53 0 0.00 59 192,400 10,041,000 1 555 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 15 15,400 81,620,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 467 6,441,700 322,087,800 2 557 RELI Reliance Sekuritas Indonesia Tbk. 376 350 -26 -6.91 48 24,500 8,603,400 1 558 RICY Ricky Putra Globalindo Tbk 100 99 -1 -1.00 11 15,900 1,558,800 1 559 RIGS Rig Tenders Indonesia Tbk. 236 244 8 3.39 252 617,500 148,611,200 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 432 436 4 0.93 90 260,000 112,949,600 2 562 RMBA Bentoel Internasional Investama Tbk. 368 374 6 1.63 85 256,800 95,128,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 840 840 0 0.00 9 6,700 5,439,500 2 564 RODA Pikko Land Development Tbk. 55 55 0 0.00 20 107,400 5,925,200 2 565 RONY Aesler Grup Internasional Tbk. 216 212 -4 -1.85 16 15,500 3,264,800 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,335 25 1.91 71 8,207,700 10,955,780,000 1 567 RUIS Radiant Utama Interinsco Tbk. 306 306 0 0.00 28 60,000 18,081,200 2 568 SAFE Steady Safe Tbk 189 189 0 0.00 118 221,000 41,347,900 2 569 SAME Sarana Meditama Metropolitan Tbk. 228 260 32 14.04 8,631 211,291,600 51,947,196,600 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 400 396 -4 -1.00 7 3,700 1,465,600 1 571 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 1 2,000 4,380,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 4 6,400 320,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 86 93 7 8.14 2,180 14,582,000 1,313,355,100 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,200 50 0.49 8 6,000 61,160,000 1 575 SCMA Surya Citra Media Tbk. 1,645 1,740 95 5.78 4,267 26,729,900 46,537,972,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 2 0.81 14 13,900 3,510,400 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 67 90 23 34.33 1,140 33,608,600 2,881,649,000 2 579 SDPC Millennium Pharmacon International Tbk. 120 120 0 0.00 539 4,759,300 590,962,200 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 -5 -0.63 5 2,100 1,648,500 1 581 SFAN Surya Fajar Capital Tbk. 1,140 1,140 0 0.00 102 585,500 668,114,000 2 582 SGER Sumber Global Energy Tbk. 620 630 10 1.61 465 2,115,700 1,336,637,000 2 583 SGRO Sampoerna Agro Tbk. 1,830 1,770 -60 -3.28 572 1,636,100 2,912,362,500 1 584 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 0 0.00 8 11,300 28,256,000 2 585 SHIP Sillo Maritime Perdana Tbk. 600 595 -5 -0.83 142 820,400 490,122,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 5 0.63 5,677 19,610,600 15,586,782,500 1 587 SILO Siloam International Hospitals Tbk. 5,600 5,500 -100 -1.79 365 1,428,800 7,875,660,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 400 398 -2 -0.50 738 10,103,900 4,014,060,800 1 590 SINI Singaraja Putra Tbk. 360 356 -4 -1.11 11 4,400 1,546,200 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,275 1,280 5 0.39 1 100 128,000 2 592 SKBM Sekar Bumi Tbk. 322 340 18 5.59 3 400 136,000 2 593 SKLT Sekar Laut Tbk. 1,715 1,790 75 4.37 16 3,600 6,325,000 2 594 SKRN Superkrane Mitra Utama Tbk. 585 585 0 0.00 8 5,400 3,204,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,880 10 0.21 36 63,100 308,565,000 2 597 SMAR Smart Tbk. 3,440 3,420 -20 -0.58 22 7,400 25,372,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,200 -30 -2.44 41,689 326,241,300 413,604,350,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,350 -20 -1.46 566 1,373,400 1,898,348,000 1 600 SMDM Suryamas Dutamakmur Tbk. 109 102 -7 -6.42 30 69,600 7,215,200 2 601 SMDR Samudera Indonesia Tbk. 304 302 -2 -0.66 740 5,983,000 1,826,133,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,750 11,575 -175 -1.49 4,049 4,079,000 47,365,567,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 193 198 5 2.59 369 1,378,100 269,245,200 1 604 SMMA Sinarmas Multiartha Tbk. 12,450 12,050 -400 -3.21 30 22,400 271,510,000 1 605 SMMT Golden Eagle Energy Tbk. 140 135 -5 -3.57 790 6,737,800 945,656,800 2 606 SMRA Summarecon Agung Tbk. 800 785 -15 -1.88 6,627 61,680,700 48,725,141,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,400 1,390 -10 -0.71 634 1,122,800 1,565,850,500 1 609 SOCI Soechi Lines Tbk. 172 173 1 0.58 2,132 36,387,200 6,362,775,800 1 610 SOFA Boston Furniture Industries Tbk. 104 103 -1 -0.96 16 26,200 2,612,000 3 611 SOHO Soho Global Health Tbk. 5,175 5,050 -125 -2.42 43 9,300 47,547,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,425 5,750 325 5.99 5 1,300 7,502,500 1 613 SOSS Shield On Service Tbk. 394 384 -10 -2.54 148 180,500 69,227,800 2 614 SOTS Satria Mega Kencana Tbk. 197 199 2 1.02 4 400 80,100 2 615 SPMA Suparma Tbk. 330 328 -2 -0.61 14 10,100 3,331,200 1 616 SPTO Surya Pertiwi Tbk. 505 550 45 8.91 669 6,670,100 3,556,963,500 2 617 SQMI Wilton Makmur Indonesia Tbk. 332 328 -4 -1.20 438 7,902,000 2,608,133,000 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 160 172 12 7.50 138 756,300 125,140,600 1 619 SRIL Sri Rejeki Isman Tbk. 246 244 -2 -0.81 2,312 39,664,200 9,791,572,000 1 620 SRSN Indo Acidatama Tbk 59 59 0 0.00 96 2,395,800 141,851,600 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,330 0 0.00 324 2,109,000 7,015,242,000 2 622 SSIA Surya Semesta Internusa Tbk. 560 540 -20 -3.57 3,286 35,254,200 19,264,011,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 885 865 -20 -2.26 2,336 18,751,700 16,320,296,000 1 624 SSTM Sunson Textile Manufacture Tbk 580 585 5 0.86 6 17,600 10,146,000 2 625 STAR Buana Artha Anugerah Tbk. 111 111 0 0.00 18 11,100 1,220,700 1 626 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 6 1,700 15,160,000 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 5 60,400 3,020,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,760 2,790 30 1.09 65 375,800 1,040,958,000 2 631 SWAT Sriwahana Adityakarta Tbk. 115 111 -4 -3.48 54 206,700 23,160,400 2 632 TALF Tunas Alfin Tbk. 300 280 -20 -6.67 10 9,200 2,682,200 2 633 TAMA Lancartama Sejati Tbk. 147 144 -3 -2.04 2,006 10,847,300 1,604,394,600 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 75 5,879,100 293,955,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 502 1,676,800 83,840,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 5,000 250,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,575 1,570 -5 -0.32 1,539 12,155,300 19,128,910,000 1 638 TBLA Tunas Baru Lampung Tbk. 810 805 -5 -0.62 705 4,921,900 3,969,653,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 815 820 5 0.61 28 35,100 28,719,000 2 640 TCID Mandom Indonesia Tbk. 6,425 6,800 375 5.84 49 33,000 221,607,500 1 641 TCPI Transcoal Pacific Tbk. 7,825 7,800 -25 -0.32 5,235 6,409,500 50,140,210,000 2 642 TDPM Tridomain Performance Materials Tbk. 158 159 1 0.63 1,186 19,039,200 3,031,266,400 1 643 TEBE Dana Brata Luhur Tbk. 610 600 -10 -1.64 7 3,000 1,798,000 2 644 TECH Indosterling Technomedia Tbk. 190 184 -6 -3.16 185 512,000 94,910,600 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 159 160 1 0.63 25 392,500 62,808,300 2 647 TFCO Tifico Fiber Indonesia Tbk. 488 488 0 0.00 0 0 0 2 648 TGKA Tigaraksa Satria Tbk. 7,400 7,600 200 2.70 11 1,200 9,040,000 2 649 TGRA Terregra Asia Energy Tbk. 126 126 0 0.00 2,701 34,575,200 4,384,148,800 1 650 TIFA KDB Tifa Finance Tbk. 408 430 22 5.39 6 5,300 2,274,400 2 651 TINS Timah Tbk. 1,260 1,275 15 1.19 7,749 99,138,200 126,159,402,500 1 652 TIRA Tira Austenite Tbk 248 236 -12 -4.84 13 3,500 837,200 2 653 TIRT Tirta Mahakam Resources Tbk 56 53 -3 -5.36 6 1,200 64,200 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 9,850 -75 -0.76 10,705 18,078,700 179,058,842,500 1 655 TLKM Telkom Indonesia (Persero) Tbk. 3,330 3,300 -30 -0.90 18,193 113,775,100 376,395,243,000 1 656 TMAS Temas Tbk. 129 131 2 1.55 508 7,250,800 973,011,800 1 657 TMPO Tempo Intimedia Tbk. 154 151 -3 -1.95 34 71,700 10,712,400 2 658 TNCA Trimuda Nuansa Citra Tbk. 294 306 12 4.08 55 4,631,800 1,334,800,800 2 659 TOBA TBS Energi Utama Tbk. 570 560 -10 -1.75 68 192,700 108,650,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 27 240,700 12,035,000 1 661 TOTL Total Bangun Persada Tbk. 384 382 -2 -0.52 623 5,871,000 2,238,485,800 1 662 TOTO Surya Toto Indonesia Tbk. 224 264 40 17.86 947 5,842,100 1,455,260,600 2 663 TOWR Sarana Menara Nusantara Tbk. 1,055 1,040 -15 -1.42 15,481 148,834,200 154,962,631,500 1 664 TOYS Sunindo Adipersada Tbk. 735 780 45 6.12 2,419 12,395,200 9,637,934,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 9,775 9,850 75 0.77 853 3,789,900 37,263,225,000 2 666 TPMA Trans Power Marine Tbk. 382 374 -8 -2.09 43 47,000 17,816,600 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 100 102 2 2.00 21 159,600 16,199,100 1 670 TRIN Perintis Triniti Properti Tbk. 226 222 -4 -1.77 2,178 70,113,200 15,812,585,200 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 208 208 0 0.00 9 44,400 9,147,400 2 673 TRJA Transkon Jaya Tbk. 161 155 -6 -3.73 132 860,000 133,873,300 2 674 TRST Trias Sentosa Tbk. 398 392 -6 -1.51 3 3,100 1,225,000 1 675 TRUK Guna Timur Raya Tbk. 159 162 3 1.89 340 4,562,400 738,323,600 2 676 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 4 5,500 1,925,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,390 1,540 150 10.79 4,956 18,210,900 29,294,830,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,775 2,020 245 13.80 164 184,900 350,331,500 2 679 TURI Tunas Ridean Tbk. 1,335 1,335 0 0.00 0 0 0 1 680 UANG Pakuan Tbk. 228 230 2 0.88 30 87,300 19,424,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,510 1,510 0 0.00 237 576,000 870,379,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,635 -5 -0.30 1,222 2,573,600 4,203,054,500 1 683 UNIC Unggul Indah Cahaya Tbk. 4,250 4,090 -160 -3.76 20 7,500 31,062,000 1 684 UNIT Nusantara Inti Corpora Tbk 165 159 -6 -3.64 25 83,000 14,037,900 2 685 UNSP Bakrie Sumatera Plantations Tbk. 108 109 1 0.93 205 2,600,800 283,111,100 1 686 UNTR United Tractors Tbk. 26,975 26,775 -200 -0.74 5,975 4,688,300 125,715,090,000 1 687 UNVR Unilever Indonesia Tbk. 7,675 7,625 -50 -0.65 13,045 21,827,800 167,784,045,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,190 1,185 -5 -0.42 10 328,200 388,869,000 2 689 VICO Victoria Investama Tbk. 82 82 0 0.00 50 169,600 14,060,600 1 690 VINS Victoria Insurance Tbk. 90 90 0 0.00 28 55,500 4,908,300 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 534 25,699,900 1,290,684,000 1 692 VOKS Voksel Electric Tbk. 220 220 0 0.00 33 497,100 109,057,400 1 693 VRNA Verena Multi Finance Tbk. 105 104 -1 -0.95 8 33,800 3,541,100 2 694 WAPO Wahana Pronatural Tbk. 68 71 3 4.41 8 10,900 764,100 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 260 252 -8 -3.08 3,378 56,844,600 14,530,241,200 1 696 WEHA WEHA Transportasi Indonesia Tbk. 63 62 -1 -1.59 79 515,400 32,101,400 1 697 WICO Wicaksana Overseas International Tbk. 470 450 -20 -4.26 7 2,200 990,000 2 698 WIIM Wismilak Inti Makmur Tbk. 565 595 30 5.31 12,137 181,517,600 110,127,525,500 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,790 -65 -3.50 10,477 51,837,900 93,351,184,500 1 700 WINS Wintermar Offshore Marine Tbk. 100 100 0 0.00 73 2,251,000 226,155,900 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 256 252 -4 -1.56 154 619,700 162,324,600 1 702 WOOD Integra Indocabinet Tbk. 595 595 0 0.00 3,146 43,135,400 25,708,325,500 1 703 WOWS Ginting Jaya Energi Tbk. 71 70 -1 -1.41 3,421 108,135,900 7,864,486,700 2 704 WSBP Waskita Beton Precast Tbk. 242 238 -4 -1.65 6,231 137,793,900 32,897,344,600 1 705 WSKT Waskita Karya (Persero) Tbk. 1,200 1,180 -20 -1.67 9,229 85,849,800 101,612,382,500 1 706 WTON Wijaya Karya Beton Tbk. 394 386 -8 -2.03 2,906 32,088,900 12,431,536,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 712 15,970,300 826,977,000 2 708 YPAS Yanaprima Hastapersada Tbk 470 458 -12 -2.55 24 12,900 5,901,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 316 336 20 6.33 1 100 33,600 2 710 ZBRA Zebra Nusantara Tbk 51 51 0 0.00 58 1,379,600 79,942,900 2 711 ZINC Kapuas Prima Coal Tbk. 192 190 -2 -1.04 12,080 670,369,900 129,230,701,600 2 712 ZONE Mega Perintis Tbk. 398 400 2 0.50 69 244,400 97,430,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------