STOCK QUOTATION ------------------- DATE : Thursday, 10 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. 11,925 11,825 -100 -0.84 2,281 2,656,900 31,531,210,000 1 2 ABBA Mahaka Media Tbk. 67 90 23 34.33 8,871 405,919,200 35,461,813,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 3 300 1,730,000 2 4 ABMM ABM Investama Tbk. 1,000 995 -5 -0.50 79 366,500 365,157,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 45 2.75 7,785 30,032,000 49,900,046,000 1 6 ACST Acset Indonusa Tbk. 294 304 10 3.40 9,520 231,064,400 71,276,184,400 1 7 ADES Akasha Wira International Tbk. 1,440 1,440 0 0.00 166 146,500 213,429,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,275 1,260 -15 -1.18 6,008 38,235,400 48,115,927,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,650 -50 -0.57 307 193,100 1,681,110,000 1 10 ADMG Polychem Indonesia Tbk 156 153 -3 -1.92 197 1,827,000 280,951,500 1 11 ADRO Adaro Energy Tbk. 1,545 1,545 0 0.00 32,996 321,869,700 503,809,203,000 1 12 AGAR Asia Sejahtera Mina Tbk. 434 406 -28 -6.45 25 16,400 6,744,200 2 13 AGII Aneka Gas Industri Tbk. 900 880 -20 -2.22 346 651,100 584,274,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 650 730 80 12.31 28,575 512,367,300 364,363,987,000 1 15 AGRS Bank IBK Indonesia Tbk. 160 160 0 0.00 19 68,400 10,915,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 56 -1 -1.75 22 6,300 356,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 136 149 13 9.56 10 22,500 3,100,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 388 412 24 6.19 11,496 171,466,100 71,760,450,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 3 600 30,000 2 20 AKPI Argha Karya Prima Industry Tbk. 378 388 10 2.65 7 2,200 848,800 2 21 AKRA AKR Corporindo Tbk. 3,310 3,300 -10 -0.30 6,395 32,368,500 106,758,380,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 388 400 12 3.09 26 20,700 8,287,000 2 23 ALDO Alkindo Naratama Tbk. 394 410 16 4.06 15 48,600 19,449,200 2 24 ALKA Alakasa Industrindo Tbk 266 266 0 0.00 3 400 106,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 234 234 0 0.00 7 30,100 7,043,400 2 26 ALTO Tri Banyan Tirta Tbk. 320 302 -18 -5.62 73 80,600 24,992,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 220 220 0 0.00 74 1,358,200 297,223,200 2 28 AMAN Makmur Berkah Amanda Tbk. 302 302 0 0.00 21 276,900 83,623,800 1 29 AMAR Bank Amar Indonesia Tbk. 300 292 -8 -2.67 110 1,535,200 453,927,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,880 2,860 -20 -0.69 17 21,800 63,175,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 316 38 13.67 13 12,100 3,385,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,910 2,960 50 1.72 283 516,500 1,551,454,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 740 730 -10 -1.35 1,089 3,039,900 2,229,964,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 144 3,674,100 183,705,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 705 720 15 2.13 23 113,900 80,210,000 1 36 ANTM Aneka Tambang Tbk. 1,300 1,395 95 7.31 44,824 686,885,600 953,340,916,000 1 37 APEX Apexindo Pratama Duta Tbk. 208 218 10 4.81 78 69,600 15,102,400 2 38 APIC Pacific Strategic Financial Tbk. 800 795 -5 -0.62 1,804 10,249,300 8,192,473,500 2 39 APII Arita Prima Indonesia Tbk. 159 159 0 0.00 7 7,600 1,209,000 2 40 APLI Asiaplast Industries Tbk. 160 164 4 2.50 18 52,100 8,496,400 1 41 APLN Agung Podomoro Land Tbk. 173 202 29 16.76 26,186 1,227,824,600 236,300,098,100 1 42 ARGO Argo Pantes Tbk 2,000 2,000 0 0.00 9 8,000 16,011,500 2 43 ARII Atlas Resources Tbk. 412 396 -16 -3.88 61 54,700 21,767,400 2 44 ARKA Arkha Jayanti Persada Tbk. 71 71 0 0.00 526 11,037,400 783,251,200 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 540 540 0 0.00 238 1,214,500 652,506,500 1 47 ARTA Arthavest Tbk 300 298 -2 -0.67 16 10,700 3,084,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 7 3,100 155,000 1 49 ARTO Bank Jago Tbk. 3,510 3,350 -160 -4.56 712 2,537,000 8,372,683,000 2 50 ASBI Asuransi Bintang Tbk. 302 302 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 2 2,000 1,800,000 1 52 ASGR Astra Graphia Tbk. 825 830 5 0.61 274 1,791,100 1,487,649,000 1 53 ASII Astra International Tbk. 5,700 5,825 125 2.19 20,446 92,988,900 541,395,740,000 1 54 ASJT Asuransi Jasa Tania Tbk. 130 125 -5 -3.85 76 1,004,300 128,844,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,030 1,025 -5 -0.49 32 20,700 21,265,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 0 0.00 115 2,172,600 198,551,500 2 57 ASRI Alam Sutera Realty Tbk. 238 260 22 9.24 26,099 759,735,200 192,638,331,200 1 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 0 0.00 2 200 336,000 2 59 ASSA Adi Sarana Armada Tbk. 535 540 5 0.93 1,601 15,141,200 8,179,623,500 1 60 ATIC Anabatic Technologies Tbk. 610 610 0 0.00 8 5,000 3,048,000 1 61 AUTO Astra Otoparts Tbk. 1,165 1,155 -10 -0.86 958 2,306,600 2,694,493,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 54 215,300 10,779,100 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 37 1,422,900 71,145,000 2 64 BACA Bank Capital Indonesia Tbk. 404 400 -4 -0.99 18 26,100 10,480,400 2 65 BAJA Saranacentral Bajatama Tbk. 128 129 1 0.78 2,592 37,476,300 5,112,385,800 2 66 BALI Bali Towerindo Sentra Tbk. 825 835 10 1.21 35 28,600 23,799,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 400 20,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 21 296,900 14,845,000 2 69 BATA Sepatu Bata Tbk. 630 615 -15 -2.38 19 17,200 10,579,500 1 70 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 1 100 120,000 2 71 BBCA Bank Central Asia Tbk. 32,450 32,875 425 1.31 16,805 30,284,100 995,271,142,500 1 72 BBHI Bank Harda Internasional Tbk. 276 268 -8 -2.90 300 1,694,600 457,881,000 2 73 BBKP Bank Bukopin Tbk. 352 352 0 0.00 9,229 258,029,300 91,429,601,200 1 74 BBLD Buana Finance Tbk. 368 364 -4 -1.09 1 4,000 1,456,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 0 0.00 7 3,600 5,328,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,600 -50 -0.75 15,810 48,708,000 323,088,215,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,330 -70 -1.59 35,846 193,630,600 844,686,917,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 810 790 -20 -2.47 35 44,700 35,417,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 105 104 -1 -0.95 383 5,062,700 524,440,300 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,715 1,710 -5 -0.29 5,137 42,215,000 72,658,255,000 1 82 BBYB Bank Neo Commerce Tbk. 428 400 -28 -6.54 103 273,600 109,850,000 1 83 BCAP MNC Kapital Indonesia Tbk. 127 126 -1 -0.79 41 237,700 29,795,300 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 59 79 20 33.90 1,219 49,208,900 3,662,547,100 2 86 BDMN Bank Danamon Indonesia Tbk. 3,460 3,400 -60 -1.73 2,196 4,849,500 16,561,803,000 1 87 BEEF Estika Tata Tiara Tbk. 175 171 -4 -2.29 1,678 21,219,400 3,675,957,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 500 466 -34 -6.80 210 1,939,600 903,853,600 2 89 BELL Trisula Textile Industries Tbk. 161 163 2 1.24 376 4,983,400 809,088,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 236 236 0 0.00 42 284,600 66,997,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 189 206 17 8.99 21,410 1,147,843,800 232,750,740,800 1 92 BFIN BFI Finance Indonesia Tbk. 408 396 -12 -2.94 5,592 177,312,300 70,878,348,000 1 93 BGTG Bank Ganesha Tbk. 69 67 -2 -2.90 342 8,371,000 570,197,400 2 94 BHAT Bhakti Multi Artha Tbk. 645 640 -5 -0.78 3,551 193,672,600 124,389,355,000 2 95 BHIT MNC Investama Tbk. 74 72 -2 -2.70 972 43,514,800 3,166,987,100 1 96 BIKA Binakarya Jaya Abadi Tbk. 198 200 2 1.01 22 7,600 1,482,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 16 23,300 1,165,000 2 98 BINA Bank Ina Perdana Tbk. 695 685 -10 -1.44 101 1,590,500 1,089,682,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 114 4,021,700 201,085,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 51 -1 -1.92 94 2,193,800 112,009,900 2 101 BIRD Blue Bird Tbk. 1,465 1,430 -35 -2.39 2,016 8,081,700 11,607,615,500 1 102 BISI BISI International Tbk. 1,060 1,040 -20 -1.89 192 520,900 547,171,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,425 1,620 195 13.68 9,623 101,802,900 159,525,829,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 680 15 2.26 9,874 127,497,000 87,647,538,500 1 105 BKDP Bukit Darmo Property Tbk 54 54 0 0.00 21 151,500 7,879,700 2 106 BKSL Sentul City Tbk. 53 52 -1 -1.89 3,458 230,815,500 12,071,747,100 1 107 BKSW Bank QNB Indonesia Tbk. 106 106 0 0.00 22 120,900 12,936,600 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 5,900 295,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 720 725 5 0.69 126 245,200 176,806,500 2 111 BMAS Bank Maspion Indonesia Tbk. 296 296 0 0.00 17 30,900 9,091,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,675 6,800 125 1.87 16,363 93,923,500 638,237,955,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 72 79 7 9.72 698 8,240,600 674,354,400 1 114 BMTR Global Mediacom Tbk. 286 280 -6 -2.10 6,245 117,793,200 33,490,814,400 1 115 BNBA Bank Bumi Arta Tbk. 392 396 4 1.02 57 258,300 102,188,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 18 244,800 12,240,000 2 117 BNGA Bank CIMB Niaga Tbk. 1,055 1,065 10 0.95 3,369 28,542,200 30,130,068,000 1 118 BNII Bank Maybank Indonesia Tbk. 286 270 -16 -5.59 1,480 18,832,300 5,270,234,800 1 119 BNLI Bank Permata Tbk. 2,500 2,520 20 0.80 887 1,745,100 4,460,591,000 1 120 BOGA Bintang Oto Global Tbk. 1,335 1,325 -10 -0.75 1,953 42,929,800 56,857,072,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 158 161 3 1.90 112 6,003,700 959,903,200 2 122 BOLT Garuda Metalindo Tbk. 740 745 5 0.68 19 9,000 7,779,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 214 210 -4 -1.87 1,725 17,107,200 3,561,389,600 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 1 2,300 2,645,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 82 82 0 0.00 46 48,100 3,879,000 1 127 BRAM Indo Kordsa Tbk. 4,410 4,430 20 0.45 3 300 1,325,000 1 128 BRIS Bank BRIsyariah Tbk. 1,460 1,490 30 2.05 23,512 222,948,900 333,412,664,000 1 129 BRMS Bumi Resources Minerals Tbk. 62 61 -1 -1.61 968 100,591,900 6,148,861,400 2 130 BRNA Berlina Tbk. 1,120 1,120 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 1,215 1,195 -20 -1.65 6,240 79,283,900 96,075,682,000 1 132 BSDE Bumi Serpong Damai Tbk. 1,065 1,105 40 3.76 5,392 60,560,400 65,719,392,000 1 133 BSIM Bank Sinarmas Tbk. 440 440 0 0.00 175 732,900 328,400,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,755 1,700 -55 -3.13 38 63,500 108,929,500 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 24 175,700 8,785,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 240 242 2 0.83 41 68,200 16,131,200 2 139 BTPN Bank BTPN Tbk. 2,730 2,940 210 7.69 311 430,100 1,224,202,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,000 3,890 -110 -2.75 14,015 30,922,500 122,230,477,000 1 141 BUDI Budi Starch & Sweetener Tbk. 101 100 -1 -0.99 97 1,969,400 194,305,300 1 142 BUKK Bukaka Teknik Utama Tbk. 925 925 0 0.00 43 76,300 70,226,000 2 143 BULL Buana Lintas Lautan Tbk. 312 306 -6 -1.92 3,288 227,431,700 71,001,178,200 1 144 BUMI Bumi Resources Tbk. 73 70 -3 -4.11 7,892 802,558,200 57,544,633,100 2 145 BUVA Bukit Uluwatu Villa Tbk. 55 56 1 1.82 16 57,800 3,184,300 2 146 BVIC Bank Victoria International Tbk. 111 110 -1 -0.90 334 4,152,800 463,917,900 1 147 BWPT Eagle High Plantations Tbk. 134 131 -3 -2.24 2,200 60,805,500 8,016,333,400 1 148 BYAN Bayan Resources Tbk. 15,800 15,800 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 54 55 1 1.85 1,101 22,933,600 1,315,112,400 2 150 CAMP Campina Ice Cream Industry Tbk. 324 334 10 3.09 2,228 25,016,200 8,651,269,400 1 151 CANI Capitol Nusantara Indonesia Tbk. 105 106 1 0.95 2 300 31,700 2 152 CARE Metro Healthcare Indonesia Tbk. 344 334 -10 -2.91 4,266 376,128,000 127,908,125,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 122 5,605,700 280,285,000 1 154 CASA Capital Financial Indonesia Tbk. 388 388 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 478 478 0 0.00 171 1,979,200 942,785,800 3 156 CASS Cardig Aero Services Tbk. 304 284 -20 -6.58 530 3,720,100 1,086,512,800 2 157 CBMF Cahaya Bintang Medan Tbk. 535 510 -25 -4.67 189 1,917,700 1,016,340,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 248 242 -6 -2.42 72 510,900 125,418,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,780 -15 -0.84 107 175,700 313,665,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 136 3 2.26 637 13,710,700 1,902,312,400 2 161 CFIN Clipan Finance Indonesia Tbk. 244 240 -4 -1.64 284 1,970,300 476,488,600 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 2 300 72,000 2 163 CITA Cita Mineral Investindo Tbk. 2,350 2,350 0 0.00 4 1,100 2,582,000 2 164 CITY Natura City Developments Tbk. 91 90 -1 -1.10 5 800 72,600 1 165 CLAY Citra Putra Realty Tbk. 1,460 1,460 0 0.00 24 20,000 29,136,000 2 166 CLEO Sariguna Primatirta Tbk. 496 496 0 0.00 1,118 8,209,000 4,085,968,400 1 167 CLPI Colorpak Indonesia Tbk. 745 745 0 0.00 74 125,300 92,682,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,220 5 0.41 183 1,056,000 1,296,259,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 234 228 -6 -2.56 5 13,000 3,041,600 2 173 COCO Wahana Interfood Nusantara Tbk. 975 970 -5 -0.51 10 2,200 2,130,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,300 -100 -1.56 4,473 7,458,400 47,187,010,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 13 67,900 3,395,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3 32,800 1,640,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 384 372 -12 -3.12 4 1,000 378,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 54 54 0 0.00 50 442,500 23,633,300 2 180 CSMI Cipta Selera Murni Tbk. 525 525 0 0.00 3 400 212,500 2 181 CSRA Cisadane Sawit Raya Tbk. 374 368 -6 -1.60 317 2,252,700 834,888,800 2 182 CTBN Citra Tubindo Tbk. 3,250 3,250 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 890 930 40 4.49 6,072 64,902,500 58,970,469,000 1 184 CTTH Citatah Tbk. 58 56 -2 -3.45 20 168,200 9,333,200 2 185 DADA Diamond Citra Propertindo Tbk. 53 52 -1 -1.89 867 28,691,200 1,469,637,600 2 186 DART Duta Anggada Realty Tbk. 226 212 -14 -6.19 73 228,300 48,954,400 1 187 DAYA Duta Intidaya Tbk. 450 420 -30 -6.67 13 5,600 2,378,200 2 188 DEAL Dewata Freightinternational Tbk. 151 158 7 4.64 3,562 50,801,700 7,984,808,400 2 189 DEFI Danasupra Erapacific Tbk. 1,680 1,685 5 0.30 17 14,800 24,946,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 21 114,500 5,725,000 1 191 DFAM Dafam Property Indonesia Tbk. 218 226 8 3.67 49 55,100 11,861,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 4 164,000 8,200,000 1 193 DIGI Arkadia Digital Media Tbk. 340 360 20 5.88 5 9,900 3,402,000 2 194 DILD Intiland Development Tbk. 222 228 6 2.70 4,716 159,116,700 36,282,096,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 0 0.00 13 5,700 12,423,000 2 196 DKFT Central Omega Resources Tbk. 193 200 7 3.63 4,109 71,835,000 14,489,396,600 2 197 DLTA Delta Djakarta Tbk. 4,380 4,370 -10 -0.23 65 77,400 337,858,000 1 198 DMAS Puradelta Lestari Tbk. 244 248 4 1.64 7,524 323,180,700 80,114,039,000 1 199 DMMX Digital Mediatama Maxima Tbk. 196 193 -3 -1.53 247 2,069,700 401,789,900 2 200 DMND Diamond Food Indonesia Tbk. 905 935 30 3.31 64 50,600 46,950,000 1 201 DNAR Bank Oke Indonesia Tbk. 187 184 -3 -1.60 19 8,700 1,623,700 1 202 DNET Indoritel Makmur Internasional Tbk. 3,260 3,230 -30 -0.92 27 27,800 90,243,000 2 203 DOID Delta Dunia Makmur Tbk. 436 420 -16 -3.67 19,864 354,271,900 150,157,585,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 270 270 0 0.00 4 19,000 5,126,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 57 2 3.64 160 2,516,800 141,424,800 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 63 -1 -1.56 115 1,110,900 70,652,100 1 207 DSNG Dharma Satya Nusantara Tbk. 625 615 -10 -1.60 859 9,486,600 5,887,209,000 1 208 DSSA Dian Swastatika Sentosa Tbk 15,975 15,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 482 488 6 1.24 7,706 83,521,300 41,365,275,400 1 210 DUTI Duta Pertiwi Tbk 3,930 3,870 -60 -1.53 19 4,700 18,285,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,500 -30 -1.19 97 34,200 85,091,000 1 212 DWGL Dwi Guna Laksana Tbk. 186 186 0 0.00 74 137,200 25,742,700 2 213 DYAN Dyandra Media International Tbk. 54 56 2 3.70 1,768 8,756,400 480,421,700 1 214 EAST Eastparc Hotel Tbk. 61 63 2 3.28 401 6,313,500 403,189,200 2 215 ECII Electronic City Indonesia Tbk. 730 730 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,285 1,290 5 0.39 189 184,900 238,227,500 1 217 ELSA Elnusa Tbk. 364 364 0 0.00 8,731 184,778,100 68,214,957,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 188 188 0 0.00 4 10,900 2,044,400 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,975 11,100 1,125 11.28 148 411,000 4,426,252,500 1 221 ENRG Energi Mega Persada Tbk. 96 95 -1 -1.04 3,155 123,138,200 11,877,890,700 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 0 0 0 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 254 5,746,900 287,399,200 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 162 155 -7 -4.32 3,250 32,404,100 5,167,142,200 2 225 EPMT Enseval Putera Megatrading Tbk. 2,000 2,030 30 1.50 96 465,300 941,491,000 2 226 ERAA Erajaya Swasembada Tbk. 1,915 1,900 -15 -0.78 9,170 52,899,700 101,348,639,500 1 227 ERTX Eratex Djaja Tbk. 125 129 4 3.20 5 2,800 351,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 94 94 0 0.00 588 7,837,900 731,143,800 2 229 ESSA Surya Esa Perkasa Tbk. 172 168 -4 -2.33 1,433 29,177,900 4,998,740,600 1 230 ESTA Esta Multi Usaha Tbk. 98 96 -2 -2.04 18 69,400 6,675,900 2 231 ESTI Ever Shine Tex Tbk. 56 56 0 0.00 74 108,900 6,262,400 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,480 2,420 -60 -2.42 9,572 42,946,600 104,957,141,000 1 234 FAST Fast Food Indonesia Tbk. 1,020 1,020 0 0.00 105 99,500 101,491,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 234 228 -6 -2.56 951 6,287,200 1,446,243,400 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 1,195 -85 -6.64 4,039 14,793,700 20,696,114,000 2 239 FISH FKS Multi Agro Tbk. 2,830 2,830 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 75 76 1 1.33 45 80,800 6,225,700 2 241 FMII Fortune Mate Indonesia Tbk 530 530 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 107 107 0 0.00 150 996,400 106,946,200 2 243 FORU Fortune Indonesia Tbk 160 149 -11 -6.88 57 100,200 14,973,200 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 12,500 625,000 1 245 FPNI Lotte Chemical Titan Tbk. 138 136 -2 -1.45 349 4,107,700 557,874,800 2 246 FREN Smartfren Telecom Tbk. 78 75 -3 -3.85 43,459 4,234,638,200 327,228,792,800 1 247 FUJI Fuji Finance Indonesia Tbk. 117 116 -1 -0.85 9 14,000 1,611,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 8 7,300 365,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 111 116 5 4.50 12,907 340,854,000 44,639,324,400 2 250 GDYR Goodyear Indonesia Tbk. 1,415 1,420 5 0.35 3 800 1,134,000 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. 47,600 44,275 -3,325 -6.99 13,439 9,508,800 450,490,630,000 1 254 GGRP Gunung Raja Paksi Tbk. 474 486 12 2.53 65 92,800 44,760,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,675 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 446 450 4 0.90 8,208 101,260,600 45,671,410,200 1 257 GJTL Gajah Tunggal Tbk. 580 565 -15 -2.59 1,372 12,295,700 6,993,503,500 1 258 GLOB Global Teleshop Tbk. 119 112 -7 -5.88 35 143,700 16,337,400 2 259 GLVA Galva Technologies Tbk. 356 338 -18 -5.06 80 6,736,700 2,275,983,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 155 152 -3 -1.94 2,381 58,001,900 8,920,818,400 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,950 17,950 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 200 0 0.00 21 28,100 5,620,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,275 -15 -1.16 390 765,800 989,407,000 1 265 GPRA Perdana Gapuraprima Tbk. 64 66 2 3.12 284 4,867,500 317,707,800 1 266 GSMF Equity Development Investment Tbk. 100 100 0 0.00 5 9,200 920,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 116 115 -1 -0.86 40 351,900 40,822,400 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 12 15,600 780,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 400 20,000 2 271 HDFA Radana Bhaskara Finance Tbk. 135 135 0 0.00 6 3,200 409,700 1 272 HDIT Hensel Davest Indonesia Tbk. 298 300 2 0.67 25 2,532,000 752,537,200 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,760 3,800 40 1.06 1,406 1,308,000 4,919,010,000 1 275 HELI Jaya Trishindo Tbk. 218 218 0 0.00 9 11,900 2,573,400 2 276 HERO Hero Supermarket Tbk. 870 850 -20 -2.30 64 256,000 237,614,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,540 3,440 -100 -2.82 412 561,400 1,934,322,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 486 480 -6 -1.23 1 500 240,000 1 279 HKMU HK Metals Utama Tbk. 106 110 4 3.77 3,283 104,744,100 11,129,904,500 1 280 HMSP H.M. Sampoerna Tbk. 1,795 1,670 -125 -6.96 51,086 606,447,300 1,074,268,930,500 1 281 HOKI Buyung Poetra Sembada Tbk. 1,110 1,080 -30 -2.70 2,973 37,691,500 41,331,783,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 1,150 1,160 10 0.87 25 1,144,500 1,317,283,000 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 7 2,100 105,000 1 285 HRME Menteng Heritage Realty Tbk. 57 57 0 0.00 2,547 55,878,200 3,180,254,400 2 286 HRTA Hartadinata Abadi Tbk. 290 270 -20 -6.90 3,069 28,671,200 7,878,929,800 1 287 HRUM Harum Energy Tbk. 2,980 2,920 -60 -2.01 2,223 6,553,700 19,379,329,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 5 18,000 900,000 2 289 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 0 0 0 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. 9,800 9,950 150 1.53 15,042 27,446,400 269,465,005,000 1 292 ICON Island Concepts Indonesia Tbk. 130 130 0 0.00 0 0 0 2 293 IDPR Indonesia Pondasi Raya Tbk. 178 210 32 17.98 165 660,300 135,214,000 1 294 IFII Indonesia Fibreboard Industry Tbk. 151 154 3 1.99 192 555,600 86,274,600 1 295 IFSH Ifishdeco Tbk. 366 364 -2 -0.55 9 11,300 4,135,400 2 296 IGAR Champion Pacific Indonesia Tbk. 354 352 -2 -0.56 41 84,100 29,784,600 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 35 718,300 35,915,000 1 299 IKAN Era Mandiri Cemerlang Tbk. 172 167 -5 -2.91 2,316 20,465,600 3,545,246,700 2 300 IKBI Sumi Indo Kabel Tbk. 232 224 -8 -3.45 1 100 22,400 2 301 IMAS Indomobil Sukses Internasional Tbk. 1,265 1,255 -10 -0.79 3,448 17,597,200 22,175,461,000 1 302 IMJS Indomobil Multi Jasa Tbk. 426 420 -6 -1.41 598 6,489,400 2,752,495,200 1 303 IMPC Impack Pratama Industri Tbk. 1,385 1,365 -20 -1.44 169 1,359,300 1,881,928,000 2 304 INAF Indofarma Tbk. 4,720 4,390 -330 -6.99 7,917 14,758,100 65,764,872,000 1 305 INAI Indal Aluminium Industry Tbk. 336 336 0 0.00 23 382,500 130,410,400 2 306 INCF Indo Komoditi Korpora Tbk. 69 69 0 0.00 20 27,700 1,920,200 2 307 INCI Intanwijaya Internasional Tbk 800 815 15 1.88 80 205,300 165,467,500 1 308 INCO Vale Indonesia Tbk. 5,025 5,025 0 0.00 7,264 33,872,800 173,572,300,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,000 6,975 -25 -0.36 8,463 24,969,200 175,135,267,500 1 310 INDO Royalindo Investa Wijaya Tbk. 119 119 0 0.00 25 106,900 12,588,900 2 311 INDR Indo-Rama Synthetics Tbk. 3,060 3,100 40 1.31 6 1,100 3,432,000 1 312 INDS Indospring Tbk. 1,950 1,930 -20 -1.03 12 4,200 8,068,000 1 313 INDX Tanah Laut Tbk 50 52 2 4.00 135 690,600 34,826,800 2 314 INDY Indika Energy Tbk. 1,930 1,870 -60 -3.11 11,369 58,489,800 110,808,388,500 1 315 INKP Indah Kiat Pulp & Paper Tbk. 10,575 11,075 500 4.73 12,765 20,761,600 227,288,520,000 1 316 INOV Inocycle Technology Group Tbk. 178 175 -3 -1.69 49 98,000 17,315,300 2 317 INPC Bank Artha Graha Internasional Tbk. 68 69 1 1.47 74 817,200 56,136,800 1 318 INPP Indonesian Paradise Property Tbk. 720 730 10 1.39 6 1,500 1,094,500 2 319 INPS Indah Prakasa Sentosa Tbk. 1,845 2,300 455 24.66 121 108,500 211,996,000 2 320 INRU Toba Pulp Lestari Tbk. 980 950 -30 -3.06 1 100 95,000 2 321 INTA Intraco Penta Tbk. 208 208 0 0.00 6 70,600 14,784,800 2 322 INTD Inter Delta Tbk 115 111 -4 -3.48 6 8,300 921,100 2 323 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,525 100 0.69 6,652 6,524,900 95,202,510,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 428 430 2 0.47 998 10,522,700 4,585,977,400 2 325 IPCM Jasa Armada Indonesia Tbk. 324 318 -6 -1.85 104 704,200 226,714,800 2 326 IPOL Indopoly Swakarsa Industry Tbk. 90 91 1 1.11 55 537,000 48,361,100 1 327 IPTV MNC Vision Networks Tbk. 300 298 -2 -0.67 672 12,269,000 3,707,326,000 1 328 IRRA Itama Ranoraya Tbk. 1,535 1,430 -105 -6.84 10,804 42,911,300 62,328,991,000 2 329 ISAT Indosat Tbk. 2,640 2,560 -80 -3.03 7,019 18,399,100 47,402,094,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 164 168 4 2.44 1,379 25,379,500 4,283,728,000 1 331 ITIC Indonesian Tobacco Tbk. 945 880 -65 -6.88 5,777 29,103,400 26,815,738,500 2 332 ITMA Sumber Energi Andalan Tbk. 515 525 10 1.94 169 9,513,200 4,899,298,500 2 333 ITMG Indo Tambangraya Megah Tbk. 14,825 14,250 -575 -3.88 13,587 12,725,200 182,738,257,500 1 334 JAST Jasnita Telekomindo Tbk. 156 146 -10 -6.41 8,530 207,175,500 31,714,186,700 2 335 JAWA Jaya Agra Wattie Tbk. 88 86 -2 -2.27 25 108,100 9,370,200 1 336 JAYA Armada Berjaya Trans Tbk. 118 159 41 34.75 4,903 102,692,500 14,894,445,200 2 337 JECC Jembo Cable Company Tbk. 6,250 6,250 0 0.00 0 0 0 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 440 440 0 0.00 16 79,500 34,999,600 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 2 0.59 6 100,700 34,237,400 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. 195 262 67 34.36 432 2,499,600 635,465,800 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,425 -5 -0.35 2,740 16,363,900 23,407,177,500 1 344 JRPT Jaya Real Property Tbk. 595 570 -25 -4.20 1,305 6,589,200 3,753,661,500 1 345 JSKY Sky Energy Indonesia Tbk. 236 242 6 2.54 7,077 125,966,000 30,790,891,600 1 346 JSMR Jasa Marga (Persero) Tbk. 4,410 4,590 180 4.08 9,206 33,027,700 152,034,186,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 875 850 -25 -2.86 5 700 595,500 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 0 0.00 17 122,500 111,475,000 2 349 KAEF Kimia Farma Tbk. 4,810 4,480 -330 -6.86 17,165 39,227,100 178,133,338,000 1 350 KARW ICTSI Jasa Prima Tbk. 77 75 -2 -2.60 28 106,100 7,881,000 2 351 KAYU Darmi Bersaudara Tbk. 81 85 4 4.94 2,154 39,047,300 3,509,985,900 2 352 KBAG Karya Bersama Anugerah Tbk. 54 51 -3 -5.56 9,394 581,790,400 29,833,603,600 2 353 KBLI KMI Wire & Cable Tbk. 382 400 18 4.71 2,269 18,135,900 7,269,146,000 1 354 KBLM Kabelindo Murni Tbk. 218 222 4 1.83 313 1,435,600 321,189,400 2 355 KBLV First Media Tbk. 440 450 10 2.27 30 41,900 18,600,000 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 870 860 -10 -1.15 21 111,000 95,939,000 2 358 KEEN Kencana Energi Lestari Tbk. 298 302 4 1.34 178 2,849,800 855,135,200 1 359 KEJU Mulia Boga Raya Tbk. 1,330 1,320 -10 -0.75 115 519,000 685,583,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 130 958,800 48,292,200 2 361 KICI Kedaung Indah Can Tbk 254 240 -14 -5.51 1 100 24,000 1 362 KIJA Kawasan Industri Jababeka Tbk. 214 226 12 5.61 7,910 239,285,000 53,859,769,000 1 363 KINO Kino Indonesia Tbk. 2,900 2,870 -30 -1.03 250 259,400 758,269,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 140 162 22 15.71 5 1,400 190,300 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,145 1,250 105 9.17 4 400 474,000 2 366 KKGI Resource Alam Indonesia Tbk. 298 300 2 0.67 167 480,800 140,931,200 1 367 KLBF Kalbe Farma Tbk. 1,475 1,480 5 0.34 7,144 50,894,900 75,519,522,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 414 498 84 20.29 52 237,100 103,059,400 2 369 KMTR Kirana Megatara Tbk. 336 338 2 0.60 12 20,500 6,946,800 2 370 KOBX Kobexindo Tractors Tbk. 112 111 -1 -0.89 120 819,600 91,622,200 1 371 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 3 8,300 830,000 2 372 KONI Perdana Bangun Pusaka Tbk 505 500 -5 -0.99 2 300 150,000 2 373 KOPI Mitra Energi Persada Tbk. 470 470 0 0.00 1 200 94,000 2 374 KOTA DMS Propertindo Tbk. 163 159 -4 -2.45 388 5,862,200 906,089,400 1 375 KPAL Steadfast Marine Tbk. 51 51 0 0.00 56 1,289,900 65,702,200 1 376 KPAS Cottonindo Ariesta Tbk. 75 77 2 2.67 1,546 24,849,500 1,984,583,600 2 377 KPIG MNC Land Tbk. 104 105 1 0.96 162 1,450,900 151,624,300 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 448 448 0 0.00 6,319 144,530,500 65,897,179,200 1 380 KREN Kresna Graha Investama Tbk. 92 92 0 0.00 578 11,809,800 1,083,546,200 1 381 LAND Trimitra Propertindo Tbk. 190 187 -3 -1.58 22 55,800 10,539,300 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 6 18,800 6,843,200 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 27 139,800 6,990,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 5,000 50 1.01 2 400 2,000,000 1 387 LINK Link Net Tbk. 2,730 2,710 -20 -0.73 6,104 16,008,200 44,277,644,000 1 388 LION Lion Metal Works Tbk. 386 362 -24 -6.22 30 43,800 15,956,000 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 15 786,400 39,320,000 2 390 LMPI Langgeng Makmur Industri Tbk. 88 82 -6 -6.82 3 6,100 500,300 2 391 LMSH Lionmesh Prima Tbk. 380 354 -26 -6.84 4 8,000 2,842,600 2 392 LPCK Lippo Cikarang Tbk 1,475 1,555 80 5.42 2,427 10,715,700 16,375,420,000 1 393 LPGI Lippo General Insurance Tbk. 3,370 3,400 30 0.89 5 800 2,707,000 1 394 LPIN Multi Prima Sejahtera Tbk 234 234 0 0.00 37 120,000 28,229,200 2 395 LPKR Lippo Karawaci Tbk. 226 234 8 3.54 9,064 285,906,600 66,872,539,200 1 396 LPLI Star Pacific Tbk 84 84 0 0.00 8 156,500 13,115,000 2 397 LPPF Matahari Department Store Tbk. 1,410 1,435 25 1.77 18,127 107,181,600 157,474,612,500 1 398 LPPS Lenox Pasifik Investama Tbk. 80 80 0 0.00 18 265,300 21,375,400 2 399 LRNA Eka Sari Lorena Transport Tbk. 230 214 -16 -6.96 43 113,700 24,439,600 2 400 LSIP PP London Sumatra Indonesia Tbk. 1,235 1,215 -20 -1.62 2,819 24,553,700 29,976,910,000 1 401 LTLS Lautan Luas Tbk. 494 492 -2 -0.40 97 479,500 235,481,000 1 402 LUCK Sentral Mitra Informatika Tbk. 195 195 0 0.00 605 8,153,100 1,594,617,300 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 2 1,200 60,000 2 405 MAIN Malindo Feedmill Tbk. 735 725 -10 -1.36 1,849 10,787,100 7,765,340,000 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 515,100 25,755,000 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,960 3,050 90 3.04 573 1,083,700 3,310,379,000 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,395 15 1.09 9 10,400 14,412,500 2 410 MAPI Mitra Adiperkasa Tbk. 825 845 20 2.42 5,758 38,824,400 33,010,429,000 1 411 MARI Mahaka Radio Integra Tbk. 57 63 6 10.53 3,392 171,415,100 10,821,495,600 2 412 MARK Mark Dynamics Indonesia Tbk. 865 840 -25 -2.89 390 2,341,700 2,020,137,500 1 413 MASA Multistrada Arah Sarana Tbk. 785 850 65 8.28 215 588,200 523,375,000 1 414 MAYA Bank Mayapada Internasional Tbk. 8,500 8,700 200 2.35 7 1,500 12,750,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,990 2,880 -110 -3.68 659 810,900 2,369,389,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 428 422 -6 -1.40 303 2,531,900 1,082,148,800 1 417 MBTO Martina Berto Tbk. 99 96 -3 -3.03 21 7,900 748,100 1 418 MCAS M Cash Integrasi Tbk. 2,550 2,670 120 4.71 178 582,300 1,552,630,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 134 135 1 0.75 1,098 26,203,100 3,604,999,500 1 420 MDIA Intermedia Capital Tbk. 55 68 13 23.64 1,107 13,794,400 914,237,100 1 421 MDKA Merdeka Copper Gold Tbk. 2,030 1,940 -90 -4.43 10,488 113,765,900 224,305,055,500 2 422 MDKI Emdeki Utama Tbk. 180 179 -1 -0.56 279 3,811,900 682,107,700 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. 560 585 25 4.46 12,388 215,574,100 125,309,607,500 1 426 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 16 6,500 46,400,000 1 427 MERK Merck Tbk. 3,310 3,280 -30 -0.91 114 75,200 246,571,000 2 428 META Nusantara Infrastructure Tbk. 150 158 8 5.33 570 11,833,800 1,847,714,400 1 429 MFIN Mandala Multifinance Tbk. 1,070 1,070 0 0.00 0 0 0 2 430 MFMI Multifiling Mitra Indonesia Tbk. 920 875 -45 -4.89 421 479,500 437,462,500 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 775 770 -5 -0.65 306 2,511,500 1,929,199,500 1 433 MICE Multi Indocitra Tbk. 290 292 2 0.69 125 631,700 184,438,800 2 434 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 0 0.00 1 100 185,000 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,750 2,680 -70 -2.55 3,900 31,835,500 84,405,948,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 22,100 1,105,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 3 10,200 510,000 2 438 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 440 MKPI Metropolitan Kentjana Tbk. 27,750 26,750 -1,000 -3.60 5 500 13,500,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,800 9,675 -125 -1.28 128 116,000 1,127,182,500 1 442 MLIA Mulia Industrindo Tbk 510 505 -5 -0.98 224 6,158,200 3,119,407,500 2 443 MLPL Multipolar Tbk. 75 73 -2 -2.67 374 8,274,600 612,120,500 1 444 MLPT Multipolar Technology Tbk. 745 740 -5 -0.67 107 322,100 238,251,500 1 445 MMLP Mega Manunggal Property Tbk. 300 300 0 0.00 928 17,021,200 5,218,838,800 2 446 MNCN Media Nusantara Citra Tbk. 1,085 1,050 -35 -3.23 8,011 94,278,500 99,864,338,500 1 447 MOLI Madusari Murni Indah Tbk. 845 850 5 0.59 14 26,400 22,467,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 454 476 22 4.85 4,968 52,412,100 24,526,706,400 1 449 MPOW Megapower Makmur Tbk. 79 80 1 1.27 58 353,200 28,369,600 2 450 MPPA Matahari Putra Prima Tbk. 102 102 0 0.00 361 6,430,200 657,904,900 1 451 MPRO Maha Properti Indonesia Tbk. 1,735 1,735 0 0.00 0 0 0 2 452 MRAT Mustika Ratu Tbk. 153 153 0 0.00 72 346,800 51,820,100 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,650 -50 -1.06 1 1,000 4,650,000 2 454 MSIN MNC Studios International Tbk. 310 306 -4 -1.29 84 317,500 97,353,000 2 455 MSKY MNC Sky Vision Tbk. 690 680 -10 -1.45 50 48,000 32,579,000 1 456 MTDL Metrodata Electronics Tbk. 1,595 1,580 -15 -0.94 1,018 3,999,600 6,343,376,000 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 3 2,700 135,000 2 458 MTLA Metropolitan Land Tbk. 440 442 2 0.45 30 52,200 23,089,600 1 459 MTPS Meta Epsi Tbk. 326 346 20 6.13 312 1,654,700 629,231,000 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 186 186 0 0.00 3 3,000 559,300 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 0 0.00 9 51,000 3,161,700 2 463 MYOH Samindo Resources Tbk. 1,255 1,250 -5 -0.40 39 48,900 61,176,500 1 464 MYOR Mayora Indah Tbk. 2,520 2,500 -20 -0.79 1,596 4,801,900 11,943,514,000 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. 51 54 3 5.88 27 180,300 9,628,400 1 468 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Surya Permata Andalan Tbk. 595 595 0 0.00 4,939 239,563,900 145,948,204,500 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 0 0.00 15 219,700 31,353,900 2 471 NFCX NFC Indonesia Tbk. 1,560 1,555 -5 -0.32 20 461,500 693,773,000 2 472 NICK Charnic Capital Tbk. 320 340 20 6.25 1 100 34,000 2 473 NIKL Pelat Timah Nusantara Tbk. 1,690 1,745 55 3.25 10,023 39,288,400 71,199,851,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 157 154 -3 -1.91 4 900 140,800 2 476 NISP Bank OCBC NISP Tbk. 925 885 -40 -4.32 386 858,400 766,700,500 1 477 NOBU Bank Nationalnobu Tbk. 780 810 30 3.85 10 36,000 28,944,500 1 478 NRCA Nusa Raya Cipta Tbk. 368 368 0 0.00 162 957,300 350,658,600 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 163 163 0 0.00 47 84,200 13,331,600 1 481 OASA Protech Mitra Perkasa Tbk. 358 376 18 5.03 1 100 37,600 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 111 115 4 3.60 2,578 49,845,200 6,040,905,200 2 484 OMRE Indonesia Prima Property Tbk 326 328 2 0.61 8 3,500 1,397,000 2 485 OPMS Optima Prima Metal Sinergi Tbk. 155 172 17 10.97 1,725 26,063,500 4,239,793,800 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 9 44,100 2,205,000 1 487 PALM Provident Agro Tbk. 342 328 -14 -4.09 400 1,477,700 492,069,000 2 488 PAMG Bima Sakti Pertiwi Tbk. 104 109 5 4.81 1,015 16,749,200 1,830,398,200 1 489 PANI Pratama Abadi Nusa Industri Tbk. 110 110 0 0.00 1 100 11,000 2 490 PANR Panorama Sentrawisata Tbk. 175 179 4 2.29 482 4,749,300 862,619,300 1 491 PANS Panin Sekuritas Tbk. 985 985 0 0.00 84 238,700 236,439,000 1 492 PBID Panca Budi Idaman Tbk. 1,190 1,200 10 0.84 126 267,100 320,266,000 1 493 PBRX Pan Brothers Tbk. 266 274 8 3.01 1,603 26,841,800 7,348,359,600 1 494 PBSA Paramita Bangun Sarana Tbk. 635 620 -15 -2.36 12 3,800 2,518,000 1 495 PCAR Prima Cakrawala Abadi Tbk. 755 750 -5 -0.66 1,084 2,343,700 1,897,266,000 2 496 PDES Destinasi Tirta Nusantara Tbk 424 396 -28 -6.60 28 42,000 16,994,000 2 497 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 10 60,700 7,054,200 2 498 PEHA Phapros Tbk. 2,100 1,955 -145 -6.90 1,032 1,858,900 3,694,746,000 1 499 PGAS Perusahaan Gas Negara Tbk. 1,690 1,670 -20 -1.18 49,425 407,318,000 685,266,356,500 1 500 PGJO Tourindo Guide Indonesia Tbk. 44 48 4 9.09 57 288,800 13,686,700 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 214 208 -6 -2.80 2 1,300 268,000 2 502 PGUN Pradiksi Gunatama Tbk. 226 250 24 10.62 30 26,100 6,456,000 1 503 PICO Pelangi Indah Canindo Tbk 145 146 1 0.69 127 553,400 81,070,900 2 504 PJAA Pembangunan Jaya Ancol Tbk. 640 640 0 0.00 144 1,007,100 644,335,000 1 505 PKPK Perdana Karya Perkasa Tbk 58 55 -3 -5.17 194 1,989,900 113,356,500 2 506 PLAN Planet Properindo Jaya Tbk. 125 120 -5 -4.00 1,335 17,959,700 2,160,648,300 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 2 500 1,255,000 1 509 PMJS Putra Mandiri Jembar Tbk. 110 120 10 9.09 15 22,800 2,655,500 2 510 PNBN Bank Pan Indonesia Tbk 1,120 1,095 -25 -2.23 1,477 16,010,000 17,626,319,000 1 511 PNBS Bank Panin Dubai Syariah Tbk. 77 78 1 1.30 1,612 73,077,800 5,779,112,000 1 512 PNGO Pinago Utama Tbk. 600 570 -30 -5.00 8 1,700 990,500 2 513 PNIN Paninvest Tbk. 840 825 -15 -1.79 303 1,187,200 986,284,000 1 514 PNLF Panin Financial Tbk. 246 242 -4 -1.63 1,511 38,905,500 9,444,926,800 1 515 PNSE Pudjiadi & Sons Tbk. 1,100 1,100 0 0.00 2 200 220,000 2 516 POLA Pool Advista Finance Tbk. 183 183 0 0.00 0 0 0 2 517 POLI Pollux Investasi Internasional Tbk. 835 835 0 0.00 18 11,100 9,356,500 2 518 POLL Pollux Properti Indonesia Tbk. 4,750 4,610 -140 -2.95 767 578,700 2,684,909,000 1 519 POLU Golden Flower Tbk. 785 735 -50 -6.37 10 1,400 1,074,500 2 520 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 392 9,543,800 483,767,900 2 521 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 522 PORT Nusantara Pelabuhan Handal Tbk. 472 472 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. 695 695 0 0.00 1,165 9,446,900 6,569,639,500 2 525 PPGL Prima Globalindo Logistik Tbk. 167 170 3 1.80 763 4,183,900 708,990,600 3 526 PPRE PP Presisi Tbk. 260 258 -2 -0.77 868 13,292,500 3,429,287,800 1 527 PPRO PP Properti Tbk. 117 116 -1 -0.85 17,976 820,432,700 96,724,209,100 1 528 PRAS Prima Alloy Steel Universal Tbk. 127 125 -2 -1.57 8 95,400 12,070,000 1 529 PRDA Prodia Widyahusada Tbk. 3,520 3,550 30 0.85 50 51,100 180,602,000 1 530 PRIM Royal Prima Tbk. 238 242 4 1.68 39 310,700 73,718,200 2 531 PSAB J Resources Asia Pasifik Tbk. 228 220 -8 -3.51 1,927 34,254,700 7,589,901,000 2 532 PSDN Prasidha Aneka Niaga Tbk 122 122 0 0.00 14 192,500 24,104,500 2 533 PSGO Palma Serasih Tbk. 109 106 -3 -2.75 21 44,100 4,723,300 2 534 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 4,900 245,000 2 535 PSSI Pelita Samudera Shipping Tbk. 172 171 -1 -0.58 107 882,300 152,131,700 1 536 PTBA Bukit Asam Tbk. 2,820 2,800 -20 -0.71 35,903 107,887,700 303,291,368,000 1 537 PTDU Djasa Ubersakti Tbk. 135 182 47 34.81 21 214,600 39,057,200 2 538 PTIS Indo Straits Tbk. 154 160 6 3.90 2 200 32,400 1 539 PTPP PP (Persero) Tbk. 1,605 1,585 -20 -1.25 7,162 47,433,800 75,595,807,500 1 540 PTPW Pratama Widya Tbk. 1,095 1,100 5 0.46 479 1,053,900 1,163,675,000 2 541 PTRO Petrosea Tbk. 2,100 2,090 -10 -0.48 743 1,406,400 2,970,208,000 1 542 PTSN Sat Nusapersada Tbk 236 234 -2 -0.85 438 3,731,500 878,877,400 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,240 4,240 0 0.00 5 5,200 22,048,000 2 544 PUDP Pudjiadi Prestige Tbk. 232 232 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 8,806 580,292,900 74,266,377,900 2 546 PURE Trinitan Metals and Minerals Tbk. 248 248 0 0.00 1,443 17,237,900 4,360,174,400 1 547 PURI Puri Global Sukses Tbk. 290 288 -2 -0.69 25 81,900 22,961,600 2 548 PWON Pakuwon Jati Tbk. 510 545 35 6.86 13,632 186,763,200 99,679,117,000 1 549 PYFA Pyridam Farma Tbk 1,220 1,135 -85 -6.97 1,847 4,679,200 5,371,750,000 2 550 PZZA Sarimelati Kencana Tbk. 825 825 0 0.00 472 1,869,000 1,539,174,500 1 551 RAJA Rukun Raharja Tbk. 224 216 -8 -3.57 3,664 50,980,800 11,094,470,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 780 770 -10 -1.28 5,047 38,128,000 29,998,252,000 1 553 RANC Supra Boga Lestari Tbk. 452 438 -14 -3.10 416 1,491,400 660,338,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 53 52 -1 -1.89 51 676,500 34,880,300 1 555 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 10 16,000 84,750,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 115 1,771,900 88,598,100 2 557 RELI Reliance Sekuritas Indonesia Tbk. 350 348 -2 -0.57 1 100 34,800 1 558 RICY Ricky Putra Globalindo Tbk 99 100 1 1.01 20 19,900 1,963,200 1 559 RIGS Rig Tenders Indonesia Tbk. 244 256 12 4.92 314 1,098,100 282,475,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 436 438 2 0.46 176 609,400 269,549,600 2 562 RMBA Bentoel Internasional Investama Tbk. 374 370 -4 -1.07 304 1,276,700 491,091,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 840 830 -10 -1.19 11 10,800 8,711,500 2 564 RODA Pikko Land Development Tbk. 55 57 2 3.64 61 576,200 32,318,400 2 565 RONY Aesler Grup Internasional Tbk. 212 218 6 2.83 41 122,300 26,305,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,350 15 1.12 260 1,126,100 1,519,984,000 1 567 RUIS Radiant Utama Interinsco Tbk. 306 302 -4 -1.31 14 12,200 3,675,400 2 568 SAFE Steady Safe Tbk 189 189 0 0.00 111 244,600 46,329,800 2 569 SAME Sarana Meditama Metropolitan Tbk. 260 276 16 6.15 5,659 165,848,400 44,921,608,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 396 394 -2 -0.51 10 34,900 13,791,400 1 571 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 3 1,300 65,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 105 12 12.90 6,825 95,602,000 9,771,433,900 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 0 0.00 7 11,400 116,295,000 1 575 SCMA Surya Citra Media Tbk. 1,740 1,795 55 3.16 13,278 32,598,200 59,203,585,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 270 20 8.00 11 19,700 5,199,800 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 90 84 -6 -6.67 6,071 110,060,500 11,194,389,100 2 579 SDPC Millennium Pharmacon International Tbk. 120 114 -6 -5.00 132 701,800 80,186,500 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 0 0.00 2 300 235,500 1 581 SFAN Surya Fajar Capital Tbk. 1,140 1,145 5 0.44 151 738,300 844,663,500 2 582 SGER Sumber Global Energy Tbk. 630 615 -15 -2.38 365 2,476,800 1,551,767,000 2 583 SGRO Sampoerna Agro Tbk. 1,770 1,720 -50 -2.82 319 631,000 1,104,154,500 1 584 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 0 0.00 6 3,200 8,001,000 2 585 SHIP Sillo Maritime Perdana Tbk. 595 610 15 2.52 296 1,407,900 847,617,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 790 -10 -1.25 7,109 17,539,500 13,965,926,500 1 587 SILO Siloam International Hospitals Tbk. 5,500 5,700 200 3.64 184 203,900 1,145,577,500 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 398 396 -2 -0.50 863 13,892,200 5,541,035,600 1 590 SINI Singaraja Putra Tbk. 356 340 -16 -4.49 11 5,500 1,885,600 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,280 1,290 10 0.78 10 4,800 6,346,000 2 592 SKBM Sekar Bumi Tbk. 340 350 10 2.94 10 3,000 1,038,000 2 593 SKLT Sekar Laut Tbk. 1,790 1,750 -40 -2.23 26 13,800 23,105,000 2 594 SKRN Superkrane Mitra Utama Tbk. 585 650 65 11.11 73 662,100 426,347,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,860 -20 -0.41 32 62,300 306,373,000 2 597 SMAR Smart Tbk. 3,420 3,360 -60 -1.75 10 1,700 5,773,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,175 -25 -2.08 11,492 74,354,900 89,286,255,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,355 5 0.37 170 265,100 357,602,500 1 600 SMDM Suryamas Dutamakmur Tbk. 102 107 5 4.90 9 10,000 1,027,300 2 601 SMDR Samudera Indonesia Tbk. 302 304 2 0.66 530 5,241,600 1,593,072,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 11,575 11,700 125 1.08 5,505 6,911,900 80,816,317,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 198 196 -2 -1.01 238 796,500 158,113,500 1 604 SMMA Sinarmas Multiartha Tbk. 12,050 12,000 -50 -0.41 25 10,400 125,560,000 1 605 SMMT Golden Eagle Energy Tbk. 135 131 -4 -2.96 682 5,727,300 743,542,900 2 606 SMRA Summarecon Agung Tbk. 785 805 20 2.55 8,690 78,576,900 62,522,722,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,390 1,340 -50 -3.60 1,611 3,246,100 4,374,793,500 1 609 SOCI Soechi Lines Tbk. 173 173 0 0.00 1,029 19,006,400 3,313,297,300 1 610 SOFA Boston Furniture Industries Tbk. 103 103 0 0.00 0 0 0 3 611 SOHO Soho Global Health Tbk. 5,050 5,050 0 0.00 24 4,800 24,237,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,750 5,975 225 3.91 6 1,300 7,660,000 1 613 SOSS Shield On Service Tbk. 384 382 -2 -0.52 46 42,200 16,348,000 2 614 SOTS Satria Mega Kencana Tbk. 199 200 1 0.50 4 1,500 302,300 2 615 SPMA Suparma Tbk. 328 310 -18 -5.49 30 141,400 44,229,200 1 616 SPTO Surya Pertiwi Tbk. 550 550 0 0.00 637 4,563,500 2,542,275,500 2 617 SQMI Wilton Makmur Indonesia Tbk. 328 350 22 6.71 824 19,048,100 6,496,438,600 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 172 180 8 4.65 95 286,200 52,086,800 1 619 SRIL Sri Rejeki Isman Tbk. 244 242 -2 -0.82 1,893 31,447,900 7,637,127,000 1 620 SRSN Indo Acidatama Tbk 59 60 1 1.69 952 28,404,400 1,726,315,400 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,350 20 0.60 615 2,027,000 6,799,145,000 2 622 SSIA Surya Semesta Internusa Tbk. 540 555 15 2.78 3,376 51,812,300 28,221,342,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 865 855 -10 -1.16 1,710 13,128,000 11,322,668,500 1 624 SSTM Sunson Textile Manufacture Tbk 585 580 -5 -0.85 8 22,200 12,877,000 2 625 STAR Buana Artha Anugerah Tbk. 111 106 -5 -4.50 38 32,900 3,520,700 1 626 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 1 200 1,800,000 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 2 1,500 75,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,790 2,750 -40 -1.43 41 347,600 952,498,000 2 631 SWAT Sriwahana Adityakarta Tbk. 111 110 -1 -0.90 42 195,000 21,317,000 2 632 TALF Tunas Alfin Tbk. 280 278 -2 -0.71 10 8,600 2,368,600 2 633 TAMA Lancartama Sejati Tbk. 144 134 -10 -6.94 7,487 63,849,800 9,034,207,800 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 39 1,413,100 70,655,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 74 1,566,400 78,320,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 200 10,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,570 1,585 15 0.96 1,296 8,102,800 12,763,398,500 1 638 TBLA Tunas Baru Lampung Tbk. 805 805 0 0.00 536 3,348,700 2,696,320,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 820 835 15 1.83 56 77,400 63,775,000 2 640 TCID Mandom Indonesia Tbk. 6,800 6,650 -150 -2.21 44 32,500 217,820,000 1 641 TCPI Transcoal Pacific Tbk. 7,800 7,950 150 1.92 4,784 6,102,200 47,941,945,000 2 642 TDPM Tridomain Performance Materials Tbk. 159 159 0 0.00 2,628 40,818,900 6,714,290,700 1 643 TEBE Dana Brata Luhur Tbk. 600 560 -40 -6.67 11 24,300 13,759,000 2 644 TECH Indosterling Technomedia Tbk. 184 248 64 34.78 1,243 11,523,300 2,573,996,000 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 160 162 2 1.25 11 99,400 16,102,800 2 647 TFCO Tifico Fiber Indonesia Tbk. 488 486 -2 -0.41 2 6,100 2,952,600 2 648 TGKA Tigaraksa Satria Tbk. 7,600 7,300 -300 -3.95 11 1,400 10,290,000 2 649 TGRA Terregra Asia Energy Tbk. 126 142 16 12.70 4,747 132,660,800 18,169,190,200 1 650 TIFA KDB Tifa Finance Tbk. 430 430 0 0.00 6 5,400 2,322,000 2 651 TINS Timah Tbk. 1,275 1,305 30 2.35 13,714 184,835,900 242,685,287,000 1 652 TIRA Tira Austenite Tbk 236 258 22 9.32 20 4,000 1,018,400 2 653 TIRT Tirta Mahakam Resources Tbk 53 54 1 1.89 48 198,200 10,132,500 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,850 10,050 200 2.03 9,224 19,594,300 197,118,967,500 1 655 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,260 -40 -1.21 26,660 229,380,200 750,101,871,000 1 656 TMAS Temas Tbk. 131 127 -4 -3.05 220 2,617,400 339,991,300 1 657 TMPO Tempo Intimedia Tbk. 151 141 -10 -6.62 33 226,800 31,997,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 306 316 10 3.27 307 13,538,400 4,004,088,200 2 659 TOBA TBS Energi Utama Tbk. 560 545 -15 -2.68 92 610,500 334,791,500 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 14 29,000 1,450,000 1 661 TOTL Total Bangun Persada Tbk. 382 382 0 0.00 476 5,666,400 2,176,545,400 1 662 TOTO Surya Toto Indonesia Tbk. 264 250 -14 -5.30 621 3,789,600 972,271,200 2 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,010 -30 -2.88 27,179 190,881,800 195,053,545,000 1 664 TOYS Sunindo Adipersada Tbk. 780 800 20 2.56 1,802 9,722,500 7,759,670,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 9,850 9,950 100 1.02 845 2,894,600 28,602,505,000 2 666 TPMA Trans Power Marine Tbk. 374 350 -24 -6.42 20 9,400 3,300,800 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. 102 101 -1 -0.98 29 359,400 36,122,000 1 670 TRIN Perintis Triniti Properti Tbk. 222 220 -2 -0.90 2,886 58,369,900 13,004,589,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 208 204 -4 -1.92 7 160,800 33,045,000 2 673 TRJA Transkon Jaya Tbk. 155 157 2 1.29 99 937,400 150,469,600 2 674 TRST Trias Sentosa Tbk. 392 400 8 2.04 7 468,000 184,523,800 1 675 TRUK Guna Timur Raya Tbk. 162 170 8 4.94 767 9,512,600 1,598,264,800 2 676 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,540 1,535 -5 -0.32 1,093 3,328,500 5,237,363,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,020 2,070 50 2.48 172 282,600 585,877,000 2 679 TURI Tunas Ridean Tbk. 1,335 1,360 25 1.87 26 297,500 398,427,500 1 680 UANG Pakuan Tbk. 230 224 -6 -2.61 34 57,800 12,955,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,510 1,515 5 0.33 204 666,000 1,006,393,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,635 0 0.00 611 980,400 1,604,120,000 1 683 UNIC Unggul Indah Cahaya Tbk. 4,090 4,120 30 0.73 13 6,800 29,104,000 1 684 UNIT Nusantara Inti Corpora Tbk 159 170 11 6.92 30 8,100 1,403,500 2 685 UNSP Bakrie Sumatera Plantations Tbk. 109 109 0 0.00 546 2,466,100 269,641,300 1 686 UNTR United Tractors Tbk. 26,775 26,025 -750 -2.80 6,570 5,261,800 138,683,320,000 1 687 UNVR Unilever Indonesia Tbk. 7,625 7,550 -75 -0.98 12,678 19,499,000 148,404,225,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,185 1,105 -80 -6.75 27 6,500 7,260,500 2 689 VICO Victoria Investama Tbk. 82 81 -1 -1.22 27 118,400 9,712,200 1 690 VINS Victoria Insurance Tbk. 90 90 0 0.00 49 716,800 65,046,900 2 691 VIVA Visi Media Asia Tbk. 50 51 1 2.00 815 47,842,400 2,405,930,900 1 692 VOKS Voksel Electric Tbk. 220 220 0 0.00 19 8,500 1,860,400 1 693 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 71 68 -3 -4.23 7 16,100 1,096,700 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 248 -4 -1.59 3,067 45,000,200 11,290,502,400 1 696 WEHA WEHA Transportasi Indonesia Tbk. 62 64 2 3.23 133 1,267,100 81,380,900 1 697 WICO Wicaksana Overseas International Tbk. 450 450 0 0.00 2 2,600 1,170,000 2 698 WIIM Wismilak Inti Makmur Tbk. 595 595 0 0.00 19,755 300,874,600 185,463,810,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,790 1,770 -20 -1.12 7,395 35,552,500 63,579,422,000 1 700 WINS Wintermar Offshore Marine Tbk. 100 99 -1 -1.00 77 2,702,900 264,471,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 252 252 0 0.00 128 481,300 120,165,200 1 702 WOOD Integra Indocabinet Tbk. 595 590 -5 -0.84 2,161 19,533,300 11,609,155,500 1 703 WOWS Ginting Jaya Energi Tbk. 70 70 0 0.00 1,389 33,148,500 2,332,179,400 2 704 WSBP Waskita Beton Precast Tbk. 238 234 -4 -1.68 7,703 203,559,200 47,868,794,800 1 705 WSKT Waskita Karya (Persero) Tbk. 1,180 1,155 -25 -2.12 9,429 88,770,400 103,970,600,500 1 706 WTON Wijaya Karya Beton Tbk. 386 378 -8 -2.07 2,627 30,236,800 11,548,652,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 90 1,289,200 64,871,000 2 708 YPAS Yanaprima Hastapersada Tbk 458 428 -30 -6.55 14 7,900 3,414,200 2 709 YULE Yulie Sekuritas Indonesia Tbk. 336 320 -16 -4.76 16 15,200 4,810,200 2 710 ZBRA Zebra Nusantara Tbk 51 53 2 3.92 44 533,800 28,242,400 2 711 ZINC Kapuas Prima Coal Tbk. 190 189 -1 -0.53 8,158 529,427,800 100,708,292,100 2 712 ZONE Mega Perintis Tbk. 400 396 -4 -1.00 36 103,300 40,854,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------