STOCK QUOTATION ------------------- DATE : Friday, 11 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. 11,825 11,900 75 0.63 1,584 1,174,100 14,013,215,000 1 2 ABBA Mahaka Media Tbk. 90 84 -6 -6.67 1,974 57,247,300 5,124,738,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 995 935 -60 -6.03 77 159,600 153,221,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,705 25 1.49 8,114 43,287,500 73,287,732,500 1 6 ACST Acset Indonusa Tbk. 304 306 2 0.66 2,982 59,211,000 18,133,670,200 1 7 ADES Akasha Wira International Tbk. 1,440 1,430 -10 -0.69 79 137,800 197,892,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,260 1,235 -25 -1.98 4,641 26,760,900 33,249,896,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,650 8,750 100 1.16 186 132,900 1,160,695,000 1 10 ADMG Polychem Indonesia Tbk 153 154 1 0.65 159 869,500 134,645,500 1 11 ADRO Adaro Energy Tbk. 1,545 1,535 -10 -0.65 14,655 108,605,000 167,766,318,500 1 12 AGAR Asia Sejahtera Mina Tbk. 406 380 -26 -6.40 22 9,800 3,840,800 2 13 AGII Aneka Gas Industri Tbk. 880 875 -5 -0.57 139 180,000 157,842,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 730 790 60 8.22 43,868 712,898,600 557,221,677,500 1 15 AGRS Bank IBK Indonesia Tbk. 160 156 -4 -2.50 17 41,700 6,621,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 38 104,200 5,837,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 149 139 -10 -6.71 9 6,500 930,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 412 412 0 0.00 2,832 41,462,500 17,178,894,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 388 380 -8 -2.06 41 77,600 31,456,600 2 21 AKRA AKR Corporindo Tbk. 3,300 3,320 20 0.61 3,958 25,227,000 84,073,801,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 400 376 -24 -6.00 11 3,300 1,289,400 2 23 ALDO Alkindo Naratama Tbk. 410 408 -2 -0.49 10 6,400 2,565,400 2 24 ALKA Alakasa Industrindo Tbk 266 260 -6 -2.26 7 1,600 422,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 234 220 -14 -5.98 3 35,500 8,305,600 2 26 ALTO Tri Banyan Tirta Tbk. 302 306 4 1.32 9 2,800 847,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 220 220 0 0.00 83 941,100 208,999,000 2 28 AMAN Makmur Berkah Amanda Tbk. 302 300 -2 -0.66 22 234,900 70,713,600 1 29 AMAR Bank Amar Indonesia Tbk. 292 300 8 2.74 45 68,100 20,392,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 90 3.15 11 4,200 12,367,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 316 312 -4 -1.27 4 600 188,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 2,980 20 0.68 160 750,900 2,244,224,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 730 0 0.00 568 2,146,400 1,557,819,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 871 45,335,500 2,266,775,900 2 35 ANJT Austindo Nusantara Jaya Tbk. 720 705 -15 -2.08 32 87,400 61,893,000 1 36 ANTM Aneka Tambang Tbk. 1,395 1,450 55 3.94 32,193 487,755,900 712,916,065,000 1 37 APEX Apexindo Pratama Duta Tbk. 218 272 54 24.77 221 420,700 112,160,600 2 38 APIC Pacific Strategic Financial Tbk. 795 785 -10 -1.26 1,717 10,089,300 7,896,730,000 2 39 APII Arita Prima Indonesia Tbk. 159 160 1 0.63 25 1,129,200 177,785,400 2 40 APLI Asiaplast Industries Tbk. 164 160 -4 -2.44 27 184,000 29,131,400 1 41 APLN Agung Podomoro Land Tbk. 202 193 -9 -4.46 16,180 490,608,900 98,420,234,600 1 42 ARGO Argo Pantes Tbk 2,000 2,020 20 1.00 7 2,200 4,454,000 2 43 ARII Atlas Resources Tbk. 396 402 6 1.52 22 16,000 6,511,600 2 44 ARKA Arkha Jayanti Persada Tbk. 71 70 -1 -1.41 814 12,323,100 864,960,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 540 535 -5 -0.93 388 635,700 342,702,000 1 47 ARTA Arthavest Tbk 298 286 -12 -4.03 4 400 116,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 6 1,100 55,000 1 49 ARTO Bank Jago Tbk. 3,350 3,310 -40 -1.19 449 1,084,500 3,585,489,000 2 50 ASBI Asuransi Bintang Tbk. 302 302 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 890 -10 -1.11 7 3,400 3,027,000 1 52 ASGR Astra Graphia Tbk. 830 830 0 0.00 257 1,357,000 1,136,883,000 1 53 ASII Astra International Tbk. 5,825 5,675 -150 -2.58 16,948 53,669,200 307,166,007,500 1 54 ASJT Asuransi Jasa Tania Tbk. 125 127 2 1.60 51 261,800 33,337,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,025 1,005 -20 -1.95 16 33,400 33,607,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 91 90 -1 -1.10 73 1,240,000 111,979,800 2 57 ASRI Alam Sutera Realty Tbk. 260 254 -6 -2.31 16,455 405,201,600 105,496,558,800 1 58 ASRM Asuransi Ramayana Tbk. 1,680 1,660 -20 -1.19 9 5,600 9,312,000 2 59 ASSA Adi Sarana Armada Tbk. 540 530 -10 -1.85 1,804 15,085,300 8,259,001,500 1 60 ATAP Trimitra Prawara Goldland Tbk. 100 135 35 35.00 2 300 40,500 2 61 ATIC Anabatic Technologies Tbk. 610 610 0 0.00 10 4,700 2,748,500 1 62 AUTO Astra Otoparts Tbk. 1,155 1,145 -10 -0.87 502 787,200 902,926,500 1 63 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 34 524,700 26,235,100 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1,953 52,532,800 2,667,537,300 2 65 BACA Bank Capital Indonesia Tbk. 400 400 0 0.00 29 63,200 25,043,600 2 66 BAJA Saranacentral Bajatama Tbk. 129 133 4 3.10 1,281 17,583,200 2,371,596,300 2 67 BALI Bali Towerindo Sentra Tbk. 835 825 -10 -1.20 32 29,500 24,496,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 200 10,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 14 37,600 1,880,000 2 70 BATA Sepatu Bata Tbk. 615 630 15 2.44 6 600 377,000 1 71 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. 32,875 33,675 800 2.43 19,331 42,832,000 1,434,002,985,000 1 73 BBHI Bank Harda Internasional Tbk. 268 264 -4 -1.49 266 1,156,100 303,912,200 2 74 BBKP Bank Bukopin Tbk. 352 350 -2 -0.57 7,724 274,525,100 96,873,316,800 1 75 BBLD Buana Finance Tbk. 364 344 -20 -5.49 17 20,000 6,939,200 2 76 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 0 0.00 13 9,000 13,320,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,575 -25 -0.38 10,553 31,359,300 206,872,805,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,280 -50 -1.15 34,670 174,446,900 751,533,284,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 790 815 25 3.16 57 81,300 65,632,000 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 104 0 0.00 297 4,901,800 508,805,300 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,705 -5 -0.29 4,487 28,768,600 49,153,691,000 1 83 BBYB Bank Neo Commerce Tbk. 400 372 -28 -7.00 54 90,500 33,694,000 1 84 BCAP MNC Kapital Indonesia Tbk. 126 131 5 3.97 135 396,200 51,198,300 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 79 74 -5 -6.33 620 22,402,200 1,762,776,900 2 87 BDMN Bank Danamon Indonesia Tbk. 3,400 3,320 -80 -2.35 2,047 4,041,800 13,559,924,000 1 88 BEEF Estika Tata Tiara Tbk. 171 169 -2 -1.17 766 6,469,900 1,104,519,700 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 466 434 -32 -6.87 108 453,000 196,602,000 2 90 BELL Trisula Textile Industries Tbk. 163 161 -2 -1.23 315 3,369,900 544,052,800 2 91 BESS Batulicin Nusantara Maritim Tbk. 236 236 0 0.00 57 129,200 31,107,800 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 206 200 -6 -2.91 8,943 290,132,000 59,557,133,500 1 93 BFIN BFI Finance Indonesia Tbk. 396 404 8 2.02 2,576 59,656,400 23,750,858,400 1 94 BGTG Bank Ganesha Tbk. 67 70 3 4.48 2,518 95,865,400 6,877,356,400 2 95 BHAT Bhakti Multi Artha Tbk. 640 645 5 0.78 3,393 138,891,300 90,109,977,000 2 96 BHIT MNC Investama Tbk. 72 73 1 1.39 3,597 76,090,500 5,599,233,300 1 97 BIKA Binakarya Jaya Abadi Tbk. 200 197 -3 -1.50 14 3,800 730,800 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 10 27,000 1,350,000 2 99 BINA Bank Ina Perdana Tbk. 685 685 0 0.00 71 1,592,500 1,085,831,500 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 70 1,783,600 89,180,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 51 51 0 0.00 50 858,200 43,831,000 2 102 BIRD Blue Bird Tbk. 1,430 1,420 -10 -0.70 3,944 17,606,200 26,002,578,000 1 103 BISI BISI International Tbk. 1,040 1,065 25 2.40 124 143,300 150,577,500 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,580 -40 -2.47 9,707 88,790,200 141,155,261,500 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 680 675 -5 -0.74 4,135 31,047,500 20,961,708,500 1 106 BKDP Bukit Darmo Property Tbk 54 53 -1 -1.85 7 11,500 609,300 2 107 BKSL Sentul City Tbk. 52 51 -1 -1.92 1,469 163,269,800 8,445,465,900 1 108 BKSW Bank QNB Indonesia Tbk. 106 106 0 0.00 28 65,000 6,785,300 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 500 25,000 1 110 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 111 BLUE Berkah Prima Perkasa Tbk. 725 725 0 0.00 98 146,700 105,334,000 2 112 BMAS Bank Maspion Indonesia Tbk. 296 296 0 0.00 6 800 236,800 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,800 6,775 -25 -0.37 9,087 47,270,900 320,860,802,500 1 114 BMSR Bintang Mitra Semestaraya Tbk 79 78 -1 -1.27 140 1,215,700 96,213,400 1 115 BMTR Global Mediacom Tbk. 280 274 -6 -2.14 6,665 127,998,700 35,344,680,600 1 116 BNBA Bank Bumi Arta Tbk. 396 398 2 0.51 60 169,300 67,492,200 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 16 31,300 1,565,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,065 1,030 -35 -3.29 1,789 11,404,100 11,844,891,500 1 119 BNII Bank Maybank Indonesia Tbk. 270 272 2 0.74 784 9,176,700 2,495,159,200 1 120 BNLI Bank Permata Tbk. 2,520 2,600 80 3.17 471 1,180,800 3,012,841,000 1 121 BOGA Bintang Oto Global Tbk. 1,325 1,325 0 0.00 2,531 44,291,200 59,231,646,500 2 122 BOLA Bali Bintang Sejahtera Tbk. 161 166 5 3.11 64 1,005,300 162,878,000 2 123 BOLT Garuda Metalindo Tbk. 745 720 -25 -3.36 13 11,100 9,343,000 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 210 206 -4 -1.90 1,205 10,156,000 2,095,144,400 2 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 127 BPTR Batavia Prosperindo Trans Tbk. 82 82 0 0.00 32 37,000 2,982,300 1 128 BRAM Indo Kordsa Tbk. 4,430 5,000 570 12.87 23 10,200 46,907,000 1 129 BRIS Bank BRIsyariah Tbk. 1,490 1,785 295 19.80 104,349 946,957,600 1,605,149,651,500 1 130 BRMS Bumi Resources Minerals Tbk. 61 60 -1 -1.64 867 157,072,700 9,563,694,900 2 131 BRNA Berlina Tbk. 1,120 1,120 0 0.00 0 0 0 2 132 BRPT Barito Pacific Tbk. 1,195 1,230 35 2.93 7,819 83,244,800 102,323,253,000 1 133 BSDE Bumi Serpong Damai Tbk. 1,105 1,115 10 0.90 8,802 75,007,000 84,479,496,500 1 134 BSIM Bank Sinarmas Tbk. 440 430 -10 -2.27 207 719,700 312,430,200 1 135 BSSR Baramulti Suksessarana Tbk. 1,700 1,740 40 2.35 53 20,200 35,156,500 2 136 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 11 42,800 2,140,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 242 242 0 0.00 17 107,200 26,533,200 2 140 BTPN Bank BTPN Tbk. 2,940 2,950 10 0.34 186 139,500 403,605,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,890 3,980 90 2.31 6,041 12,930,400 51,494,018,000 1 142 BUDI Budi Starch & Sweetener Tbk. 100 102 2 2.00 92 1,629,100 165,115,100 1 143 BUKK Bukaka Teknik Utama Tbk. 925 925 0 0.00 14 15,200 14,047,000 2 144 BULL Buana Lintas Lautan Tbk. 306 310 4 1.31 4,109 257,403,700 79,435,644,000 1 145 BUMI Bumi Resources Tbk. 70 69 -1 -1.43 5,037 416,991,000 29,016,922,900 2 146 BUVA Bukit Uluwatu Villa Tbk. 56 56 0 0.00 16 72,200 4,043,200 2 147 BVIC Bank Victoria International Tbk. 110 107 -3 -2.73 213 1,360,900 147,003,700 1 148 BWPT Eagle High Plantations Tbk. 131 140 9 6.87 7,685 377,878,500 52,192,431,000 1 149 BYAN Bayan Resources Tbk. 15,800 15,850 50 0.32 1 200 3,170,000 1 150 CAKK Cahayaputra Asa Keramik Tbk. 55 54 -1 -1.82 143 1,949,300 105,778,900 2 151 CAMP Campina Ice Cream Industry Tbk. 334 314 -20 -5.99 802 5,753,700 1,842,904,000 1 152 CANI Capitol Nusantara Indonesia Tbk. 106 108 2 1.89 5 1,000 108,500 2 153 CARE Metro Healthcare Indonesia Tbk. 334 342 8 2.40 3,859 311,662,800 104,367,509,200 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 33 2,472,700 123,635,000 1 155 CASA Capital Financial Indonesia Tbk. 388 390 2 0.52 1 100 39,000 2 156 CASH Cashlez Worldwide Indonesia Tbk. 478 474 -4 -0.84 115 1,696,300 807,119,400 3 157 CASS Cardig Aero Services Tbk. 284 270 -14 -4.93 486 2,833,700 762,157,600 2 158 CBMF Cahaya Bintang Medan Tbk. 510 505 -5 -0.98 199 2,014,600 1,017,379,000 2 159 CCSI Communication Cable Systems Indonesia Tbk. 242 244 2 0.83 62 379,700 92,066,800 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,780 0 0.00 62 37,100 65,847,000 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 136 135 -1 -0.74 151 1,824,900 247,875,200 2 162 CFIN Clipan Finance Indonesia Tbk. 240 232 -8 -3.33 211 1,911,300 444,290,400 1 163 CINT Chitose Internasional Tbk. 240 250 10 4.17 5 800 195,400 2 164 CITA Cita Mineral Investindo Tbk. 2,350 2,380 30 1.28 1 100 238,000 2 165 CITY Natura City Developments Tbk. 90 91 1 1.11 11 2,800 256,700 1 166 CLAY Citra Putra Realty Tbk. 1,460 1,460 0 0.00 3 10,000 14,600,000 2 167 CLEO Sariguna Primatirta Tbk. 496 492 -4 -0.81 1,070 7,237,100 3,578,695,200 1 168 CLPI Colorpak Indonesia Tbk. 745 745 0 0.00 58 63,900 47,703,500 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,210 -10 -0.82 180 805,000 970,940,500 1 170 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 171 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 172 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 173 CNTX Century Textile Industry Tbk. 228 226 -2 -0.88 6 1,100 248,200 2 174 COCO Wahana Interfood Nusantara Tbk. 970 1,000 30 3.09 13 4,200 4,138,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,275 -25 -0.40 2,618 4,131,700 25,995,175,000 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 118,500 5,925,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 6 41,900 2,095,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 372 408 36 9.68 17 44,700 17,000,200 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 54 53 -1 -1.85 45 441,300 23,060,700 2 181 CSMI Cipta Selera Murni Tbk. 525 530 5 0.95 3 1,300 683,500 2 182 CSRA Cisadane Sawit Raya Tbk. 368 372 4 1.09 234 1,245,700 461,225,200 2 183 CTBN Citra Tubindo Tbk. 3,250 3,150 -100 -3.08 3 400 1,260,000 1 184 CTRA Ciputra Development Tbk. 930 915 -15 -1.61 4,986 35,076,900 32,523,960,500 1 185 CTTH Citatah Tbk. 56 55 -1 -1.79 17 71,800 3,951,500 2 186 DADA Diamond Citra Propertindo Tbk. 52 50 -2 -3.85 424 12,645,700 641,506,000 2 187 DART Duta Anggada Realty Tbk. 212 218 6 2.83 88 120,400 26,285,200 1 188 DAYA Duta Intidaya Tbk. 420 392 -28 -6.67 21 15,700 6,183,600 2 189 DEAL Dewata Freightinternational Tbk. 158 155 -3 -1.90 1,964 24,162,400 3,809,883,200 2 190 DEFI Danasupra Erapacific Tbk. 1,685 1,680 -5 -0.30 23 17,100 28,827,500 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 11 64,600 3,230,000 1 192 DFAM Dafam Property Indonesia Tbk. 226 214 -12 -5.31 24 32,300 6,917,600 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 4 3,500 175,000 1 194 DIGI Arkadia Digital Media Tbk. 360 350 -10 -2.78 2 6,900 2,415,000 2 195 DILD Intiland Development Tbk. 228 224 -4 -1.75 1,932 51,931,400 11,760,225,200 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,190 -10 -0.45 3 1,800 3,943,000 2 197 DKFT Central Omega Resources Tbk. 200 206 6 3.00 7,520 141,963,800 30,448,276,200 2 198 DLTA Delta Djakarta Tbk. 4,370 4,290 -80 -1.83 128 107,500 465,098,000 1 199 DMAS Puradelta Lestari Tbk. 248 254 6 2.42 7,018 252,714,100 63,536,270,200 1 200 DMMX Digital Mediatama Maxima Tbk. 193 196 3 1.55 187 1,370,100 267,584,100 2 201 DMND Diamond Food Indonesia Tbk. 935 940 5 0.53 46 61,400 56,445,000 1 202 DNAR Bank Oke Indonesia Tbk. 184 184 0 0.00 36 24,500 4,386,800 1 203 DNET Indoritel Makmur Internasional Tbk. 3,230 3,390 160 4.95 28 27,000 90,752,000 2 204 DOID Delta Dunia Makmur Tbk. 420 420 0 0.00 8,764 142,170,400 60,168,252,400 1 205 DPNS Duta Pertiwi Nusantara Tbk. 270 276 6 2.22 6 6,600 1,812,000 1 206 DPUM Dua Putra Utama Makmur Tbk. 57 57 0 0.00 469 7,000,700 414,461,400 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 63 69 6 9.52 1,230 20,753,200 1,417,956,700 1 208 DSNG Dharma Satya Nusantara Tbk. 615 620 5 0.81 1,103 12,201,100 7,596,533,500 1 209 DSSA Dian Swastatika Sentosa Tbk 15,975 15,975 0 0.00 0 0 0 1 210 DUCK Jaya Bersama Indo Tbk. 488 478 -10 -2.05 2,799 24,617,100 11,749,627,800 1 211 DUTI Duta Pertiwi Tbk 3,870 3,900 30 0.78 62 84,400 340,107,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,490 -10 -0.40 26 6,900 17,226,000 1 213 DWGL Dwi Guna Laksana Tbk. 186 176 -10 -5.38 66 174,600 31,245,800 2 214 DYAN Dyandra Media International Tbk. 56 53 -3 -5.36 143 5,313,700 288,018,200 1 215 EAST Eastparc Hotel Tbk. 63 63 0 0.00 135 1,554,000 97,634,600 2 216 ECII Electronic City Indonesia Tbk. 730 730 0 0.00 7 39,600 28,620,000 2 217 EKAD Ekadharma International Tbk. 1,290 1,280 -10 -0.78 409 512,900 654,640,500 1 218 ELSA Elnusa Tbk. 364 368 4 1.10 9,252 171,075,400 63,561,587,000 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 188 188 0 0.00 5 20,100 3,778,000 2 221 EMTK Elang Mahkota Teknologi Tbk. 11,100 11,500 400 3.60 177 636,700 7,239,527,500 1 222 ENRG Energi Mega Persada Tbk. 95 94 -1 -1.05 2,066 68,525,600 6,487,645,700 2 223 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 0 0 0 2 224 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 127 1,804,700 90,255,500 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 155 157 2 1.29 1,648 11,548,600 1,832,582,700 2 226 EPMT Enseval Putera Megatrading Tbk. 2,030 2,100 70 3.45 253 539,000 1,099,498,000 2 227 ERAA Erajaya Swasembada Tbk. 1,900 1,945 45 2.37 13,233 86,241,700 168,666,173,000 1 228 ERTX Eratex Djaja Tbk. 129 128 -1 -0.78 15 28,300 3,438,300 2 229 ESIP Sinergi Inti Plastindo Tbk. 94 96 2 2.13 2,096 31,664,900 3,127,327,000 2 230 ESSA Surya Esa Perkasa Tbk. 168 226 58 34.52 5,325 225,394,900 47,363,541,700 1 231 ESTA Esta Multi Usaha Tbk. 96 99 3 3.12 10 25,500 2,437,200 2 232 ESTI Ever Shine Tex Tbk. 56 56 0 0.00 49 61,900 3,473,000 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,420 2,460 40 1.65 6,649 34,539,400 84,945,698,000 1 235 FAST Fast Food Indonesia Tbk. 1,020 1,020 0 0.00 45 46,400 47,177,500 2 236 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 0 0.00 2 200 1,500,000 1 237 FILM MD Pictures Tbk. 228 220 -8 -3.51 636 4,184,800 928,694,600 1 238 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 239 FIRE Alfa Energi Investama Tbk. 1,195 1,115 -80 -6.69 369 1,021,800 1,140,212,000 2 240 FISH FKS Multi Agro Tbk. 2,830 2,830 0 0.00 0 0 0 2 241 FITT Hotel Fitra International Tbk. 76 76 0 0.00 18 23,700 1,806,800 2 242 FMII Fortune Mate Indonesia Tbk 530 530 0 0.00 0 0 0 2 243 FOOD Sentra Food Indonesia Tbk. 107 106 -1 -0.93 155 884,000 94,163,100 2 244 FORU Fortune Indonesia Tbk 149 165 16 10.74 48 27,500 3,864,600 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 48,900 2,445,000 1 246 FPNI Lotte Chemical Titan Tbk. 136 140 4 2.94 399 7,545,900 1,026,200,100 2 247 FREN Smartfren Telecom Tbk. 75 74 -1 -1.33 16,361 1,513,244,200 113,127,231,500 1 248 FUJI Fuji Finance Indonesia Tbk. 116 117 1 0.86 5 25,800 2,967,500 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 8 6,100 305,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 116 116 0 0.00 7,083 181,144,800 22,782,340,600 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 0 0.00 2 300 426,500 1 252 GEMA Gema Grahasarana Tbk. 342 320 -22 -6.43 12 90,100 29,425,000 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 44,275 41,350 -2,925 -6.61 29,702 21,013,000 875,827,505,000 1 255 GGRP Gunung Raja Paksi Tbk. 486 540 54 11.11 185 189,400 101,859,700 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,755 80 4.78 9 1,500 2,535,000 1 257 GIAA Garuda Indonesia (Persero) Tbk. 450 454 4 0.89 10,136 163,549,900 74,970,159,600 1 258 GJTL Gajah Tunggal Tbk. 565 575 10 1.77 523 5,055,300 2,881,552,000 1 259 GLOB Global Teleshop Tbk. 112 110 -2 -1.79 69 198,000 22,450,500 2 260 GLVA Galva Technologies Tbk. 338 344 6 1.78 44 70,900 24,031,800 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 157 5 3.29 3,248 79,736,100 12,351,460,900 1 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 17,950 0 0.00 0 0 0 2 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 200 0 0.00 19 68,200 13,644,400 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,240 -35 -2.75 398 592,900 736,369,000 1 266 GPRA Perdana Gapuraprima Tbk. 66 68 2 3.03 799 15,819,400 1,101,215,400 1 267 GSMF Equity Development Investment Tbk. 100 93 -7 -7.00 2 1,000 93,000 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 115 114 -1 -0.87 28 172,600 19,593,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 29 158,400 7,920,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 272 HDFA Radana Bhaskara Finance Tbk. 135 140 5 3.70 1 1,000 140,000 1 273 HDIT Hensel Davest Indonesia Tbk. 300 300 0 0.00 17 2,573,200 764,838,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,800 3,790 -10 -0.26 174 227,000 867,149,000 1 276 HELI Jaya Trishindo Tbk. 218 206 -12 -5.50 22 1,944,900 404,393,000 2 277 HERO Hero Supermarket Tbk. 850 850 0 0.00 24 13,600 11,620,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,440 3,490 50 1.45 265 364,100 1,269,847,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 480 0 0.00 1 1,000 480,000 1 280 HKMU HK Metals Utama Tbk. 110 116 6 5.45 13,565 409,290,300 48,762,573,200 1 281 HMSP H.M. Sampoerna Tbk. 1,670 1,555 -115 -6.89 71,289 754,641,500 1,193,247,317,000 1 282 HOKI Buyung Poetra Sembada Tbk. 1,080 1,070 -10 -0.93 1,931 25,474,500 27,203,391,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,160 1,170 10 0.86 26 1,275,200 1,482,527,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 8 38,800 1,940,000 1 286 HRME Menteng Heritage Realty Tbk. 57 57 0 0.00 3,531 64,943,000 3,651,159,100 2 287 HRTA Hartadinata Abadi Tbk. 270 262 -8 -2.96 1,194 8,350,300 2,185,308,800 1 288 HRUM Harum Energy Tbk. 2,920 2,940 20 0.68 1,322 4,542,400 13,405,090,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 300 15,000 2 290 IBFN Intan Baruprana Finance Tbk. 280 280 0 0.00 0 0 0 2 291 IBST Inti Bangun Sejahtera Tbk. 7,450 7,450 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,825 -125 -1.26 8,495 15,130,000 149,165,975,000 1 293 ICON Island Concepts Indonesia Tbk. 130 121 -9 -6.92 94 663,500 81,035,300 2 294 IDPR Indonesia Pondasi Raya Tbk. 210 234 24 11.43 185 953,300 217,202,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 154 150 -4 -2.60 162 528,000 79,876,200 1 296 IFSH Ifishdeco Tbk. 364 372 8 2.20 17 4,500 1,670,000 2 297 IGAR Champion Pacific Indonesia Tbk. 352 348 -4 -1.14 26 42,700 14,976,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 11 23,900 1,195,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 167 169 2 1.20 2,652 20,307,200 3,516,550,100 2 301 IKBI Sumi Indo Kabel Tbk. 224 222 -2 -0.89 8 12,600 2,821,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,255 1,240 -15 -1.20 2,848 12,971,600 16,071,266,500 1 303 IMJS Indomobil Multi Jasa Tbk. 420 420 0 0.00 963 7,042,700 2,911,241,000 1 304 IMPC Impack Pratama Industri Tbk. 1,365 1,350 -15 -1.10 144 1,280,500 1,735,564,500 2 305 INAF Indofarma Tbk. 4,390 4,090 -300 -6.83 2,366 3,822,500 15,673,361,000 1 306 INAI Indal Aluminium Industry Tbk. 336 340 4 1.19 8 36,200 12,308,200 2 307 INCF Indo Komoditi Korpora Tbk. 69 81 12 17.39 1,285 18,420,300 1,434,158,900 2 308 INCI Intanwijaya Internasional Tbk 815 810 -5 -0.61 29 25,400 20,530,500 1 309 INCO Vale Indonesia Tbk. 5,025 5,225 200 3.98 6,303 20,425,200 107,118,632,500 1 310 INDF Indofood Sukses Makmur Tbk. 6,975 6,925 -50 -0.72 8,078 12,019,500 83,771,442,500 1 311 INDO Royalindo Investa Wijaya Tbk. 119 122 3 2.52 51 512,200 61,644,500 2 312 INDR Indo-Rama Synthetics Tbk. 3,100 3,000 -100 -3.23 21 6,300 18,670,000 1 313 INDS Indospring Tbk. 1,930 1,950 20 1.04 14 17,900 34,887,000 1 314 INDX Tanah Laut Tbk 52 56 4 7.69 171 1,012,300 54,273,800 2 315 INDY Indika Energy Tbk. 1,870 1,850 -20 -1.07 4,754 27,620,000 51,586,122,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 11,075 10,700 -375 -3.39 6,527 8,663,000 93,922,117,500 1 317 INOV Inocycle Technology Group Tbk. 175 170 -5 -2.86 55 475,800 82,549,100 2 318 INPC Bank Artha Graha Internasional Tbk. 69 69 0 0.00 47 920,800 63,015,000 1 319 INPP Indonesian Paradise Property Tbk. 730 715 -15 -2.05 2 200 139,500 2 320 INPS Indah Prakasa Sentosa Tbk. 2,300 2,600 300 13.04 119 71,200 163,713,000 2 321 INRU Toba Pulp Lestari Tbk. 950 905 -45 -4.74 14 188,900 171,804,000 2 322 INTA Intraco Penta Tbk. 208 210 2 0.96 7 4,300 908,200 2 323 INTD Inter Delta Tbk 111 111 0 0.00 4 2,100 233,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,425 -100 -0.69 2,998 2,987,400 43,278,455,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 430 432 2 0.47 543 3,472,800 1,508,840,200 2 326 IPCM Jasa Armada Indonesia Tbk. 318 312 -6 -1.89 89 430,700 133,679,400 2 327 IPOL Indopoly Swakarsa Industry Tbk. 91 91 0 0.00 206 1,551,800 140,821,100 1 328 IPTV MNC Vision Networks Tbk. 298 296 -2 -0.67 2,125 11,959,400 3,571,507,000 1 329 IRRA Itama Ranoraya Tbk. 1,430 1,330 -100 -6.99 1,966 7,757,400 10,336,657,500 2 330 ISAT Indosat Tbk. 2,560 2,670 110 4.30 4,389 15,222,700 39,615,688,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 168 174 6 3.57 2,967 57,871,700 10,071,346,800 1 332 ITIC Indonesian Tobacco Tbk. 880 820 -60 -6.82 3,450 18,673,200 15,834,405,500 2 333 ITMA Sumber Energi Andalan Tbk. 525 525 0 0.00 105 3,509,000 1,789,689,500 2 334 ITMG Indo Tambangraya Megah Tbk. 14,250 14,675 425 2.98 6,069 7,534,300 109,913,145,000 1 335 JAST Jasnita Telekomindo Tbk. 146 144 -2 -1.37 6,852 115,968,600 17,329,658,200 2 336 JAWA Jaya Agra Wattie Tbk. 86 85 -1 -1.16 26 113,100 9,552,000 1 337 JAYA Armada Berjaya Trans Tbk. 159 153 -6 -3.77 3,221 43,172,000 6,786,436,400 2 338 JECC Jembo Cable Company Tbk. 6,250 6,250 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 440 440 0 0.00 1 900 396,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 2 100,000 33,800,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 262 244 -18 -6.87 454 1,946,200 582,850,800 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,420 -5 -0.35 1,693 7,495,600 10,647,393,500 1 345 JRPT Jaya Real Property Tbk. 570 570 0 0.00 614 2,167,600 1,223,132,000 1 346 JSKY Sky Energy Indonesia Tbk. 242 236 -6 -2.48 4,546 63,313,000 14,849,970,400 1 347 JSMR Jasa Marga (Persero) Tbk. 4,590 4,480 -110 -2.40 5,379 13,141,500 59,335,641,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 0 0.00 3 800 680,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 910 955 45 4.95 125 1,345,300 1,228,893,000 2 350 KAEF Kimia Farma Tbk. 4,480 4,170 -310 -6.92 4,704 11,254,000 47,075,103,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 76 1 1.33 36 254,300 19,183,300 2 352 KAYU Darmi Bersaudara Tbk. 85 82 -3 -3.53 772 12,286,100 1,027,577,400 2 353 KBAG Karya Bersama Anugerah Tbk. 51 50 -1 -1.96 27,382 1,852,994,000 93,065,158,700 2 354 KBLI KMI Wire & Cable Tbk. 400 410 10 2.50 1,403 11,528,500 4,684,708,000 1 355 KBLM Kabelindo Murni Tbk. 222 232 10 4.50 328 2,401,100 548,894,400 2 356 KBLV First Media Tbk. 450 450 0 0.00 0 0 0 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 860 850 -10 -1.16 8 5,900 5,026,000 2 359 KEEN Kencana Energi Lestari Tbk. 302 300 -2 -0.66 128 2,126,100 637,841,200 1 360 KEJU Mulia Boga Raya Tbk. 1,320 1,310 -10 -0.76 152 711,400 925,780,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 41 105,700 5,285,100 2 362 KICI Kedaung Indah Can Tbk 240 232 -8 -3.33 3 2,600 602,600 1 363 KIJA Kawasan Industri Jababeka Tbk. 226 216 -10 -4.42 3,680 73,044,000 16,356,108,000 1 364 KINO Kino Indonesia Tbk. 2,870 2,850 -20 -0.70 148 572,600 1,646,532,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 162 152 -10 -6.17 23 30,400 4,847,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,250 1,175 -75 -6.00 2 300 365,000 2 367 KKGI Resource Alam Indonesia Tbk. 300 302 2 0.67 64 508,300 152,409,200 1 368 KLBF Kalbe Farma Tbk. 1,480 1,465 -15 -1.01 5,967 40,746,500 60,045,328,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 498 496 -2 -0.40 14 14,400 7,123,700 2 370 KMTR Kirana Megatara Tbk. 338 352 14 4.14 4 700 238,400 2 371 KOBX Kobexindo Tractors Tbk. 111 110 -1 -0.90 65 290,800 32,084,100 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 12 15,000 1,500,200 2 373 KONI Perdana Bangun Pusaka Tbk 500 500 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 470 480 10 2.13 9 92,700 44,311,400 2 375 KOTA DMS Propertindo Tbk. 159 160 1 0.63 441 2,573,000 394,371,900 1 376 KPAL Steadfast Marine Tbk. 51 51 0 0.00 78 6,143,800 307,403,700 1 377 KPAS Cottonindo Ariesta Tbk. 77 81 4 5.19 2,572 58,588,400 4,973,515,500 2 378 KPIG MNC Land Tbk. 105 104 -1 -0.95 140 1,073,600 111,620,800 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 448 456 8 1.79 4,920 76,764,100 34,857,031,600 1 381 KREN Kresna Graha Investama Tbk. 92 91 -1 -1.09 563 11,504,600 1,040,722,700 1 382 LAND Trimitra Propertindo Tbk. 187 190 3 1.60 41 199,400 39,310,900 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 364 364 0 0.00 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 18 301,400 15,070,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,920 -80 -1.60 3 900 4,433,000 1 388 LINK Link Net Tbk. 2,710 2,680 -30 -1.11 1,396 2,950,200 7,995,355,000 1 389 LION Lion Metal Works Tbk. 362 396 34 9.39 16 82,300 29,886,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 12 106,400 5,320,000 2 391 LMPI Langgeng Makmur Industri Tbk. 82 88 6 7.32 19 35,500 3,125,600 2 392 LMSH Lionmesh Prima Tbk. 354 370 16 4.52 5 2,700 915,600 2 393 LPCK Lippo Cikarang Tbk 1,555 1,525 -30 -1.93 1,995 6,051,600 9,226,858,500 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,410 10 0.29 10 21,300 72,425,000 1 395 LPIN Multi Prima Sejahtera Tbk 234 238 4 1.71 10 6,600 1,563,200 2 396 LPKR Lippo Karawaci Tbk. 234 232 -2 -0.85 4,969 118,870,600 27,659,198,000 1 397 LPLI Star Pacific Tbk 84 90 6 7.14 83 134,600 11,939,500 2 398 LPPF Matahari Department Store Tbk. 1,435 1,400 -35 -2.44 5,507 31,766,600 44,496,734,500 1 399 LPPS Lenox Pasifik Investama Tbk. 80 83 3 3.75 25 87,400 7,361,900 2 400 LRNA Eka Sari Lorena Transport Tbk. 214 200 -14 -6.54 83 153,900 33,941,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,215 0 0.00 3,151 21,627,500 26,185,905,000 1 402 LTLS Lautan Luas Tbk. 492 492 0 0.00 79 318,000 156,476,200 1 403 LUCK Sentral Mitra Informatika Tbk. 195 191 -4 -2.05 387 6,146,900 1,184,151,400 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 3 800 40,000 2 406 MAIN Malindo Feedmill Tbk. 725 710 -15 -2.07 936 4,579,100 3,279,084,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 8 2,000 100,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 3,050 2,960 -90 -2.95 657 1,336,700 4,057,508,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,395 1,380 -15 -1.08 13 7,700 10,632,500 2 411 MAPI Mitra Adiperkasa Tbk. 845 895 50 5.92 6,499 54,647,300 48,223,430,500 1 412 MARI Mahaka Radio Integra Tbk. 63 59 -4 -6.35 835 70,124,000 4,169,733,400 2 413 MARK Mark Dynamics Indonesia Tbk. 840 850 10 1.19 387 2,322,800 1,964,063,500 1 414 MASA Multistrada Arah Sarana Tbk. 850 1,060 210 24.71 76 245,700 250,976,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 0 0.00 10 2,800 23,802,500 1 416 MBAP Mitrabara Adiperdana Tbk. 2,880 2,880 0 0.00 383 413,300 1,198,559,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 422 422 0 0.00 253 1,507,900 641,084,400 1 418 MBTO Martina Berto Tbk. 96 100 4 4.17 39 233,800 24,178,600 1 419 MCAS M Cash Integrasi Tbk. 2,670 2,760 90 3.37 233 798,500 2,174,284,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 135 135 0 0.00 333 10,587,300 1,419,021,700 1 421 MDIA Intermedia Capital Tbk. 68 64 -4 -5.88 224 2,941,100 192,366,600 1 422 MDKA Merdeka Copper Gold Tbk. 1,940 1,935 -5 -0.26 4,900 25,517,900 49,273,738,500 2 423 MDKI Emdeki Utama Tbk. 179 179 0 0.00 153 1,968,800 356,069,300 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 300 15,000 1 426 MEDC Medco Energi Internasional Tbk. 585 630 45 7.69 18,894 348,177,500 215,313,320,500 1 427 MEGA Bank Mega Tbk. 7,000 7,200 200 2.86 4 1,200 8,640,000 1 428 MERK Merck Tbk. 3,280 3,250 -30 -0.91 54 60,100 196,236,000 2 429 META Nusantara Infrastructure Tbk. 158 162 4 2.53 259 4,271,200 692,746,500 1 430 MFIN Mandala Multifinance Tbk. 1,070 1,050 -20 -1.87 20 47,600 49,801,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 875 915 40 4.57 315 406,200 368,278,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 770 770 0 0.00 244 2,642,400 2,039,790,500 1 434 MICE Multi Indocitra Tbk. 292 290 -2 -0.68 18 16,300 4,730,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,730 50 1.87 3,359 25,669,500 69,233,639,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 11 94,800 4,740,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 3 9,400 470,000 2 439 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 5 255,200 12,760,000 2 441 MKPI Metropolitan Kentjana Tbk. 26,750 27,000 250 0.93 2 200 5,400,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,675 9,675 0 0.00 95 71,800 689,402,500 1 443 MLIA Mulia Industrindo Tbk 505 498 -7 -1.39 224 5,093,300 2,583,107,700 2 444 MLPL Multipolar Tbk. 73 74 1 1.37 390 10,203,500 759,741,500 1 445 MLPT Multipolar Technology Tbk. 740 725 -15 -2.03 95 82,900 60,433,000 1 446 MMLP Mega Manunggal Property Tbk. 300 300 0 0.00 273 6,771,000 2,033,925,800 2 447 MNCN Media Nusantara Citra Tbk. 1,050 1,045 -5 -0.48 5,635 41,435,700 43,102,835,500 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 11 23,200 19,715,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 476 464 -12 -2.52 2,840 28,385,300 13,238,432,200 1 450 MPOW Megapower Makmur Tbk. 80 77 -3 -3.75 55 485,500 36,588,700 2 451 MPPA Matahari Putra Prima Tbk. 102 108 6 5.88 1,657 31,909,700 3,514,710,000 1 452 MPRO Maha Properti Indonesia Tbk. 1,735 1,735 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 153 152 -1 -0.65 43 446,700 66,659,300 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,650 4,510 -140 -3.01 1 100 451,000 2 455 MSIN MNC Studios International Tbk. 306 300 -6 -1.96 69 409,400 122,635,400 2 456 MSKY MNC Sky Vision Tbk. 680 685 5 0.74 31 26,300 17,889,500 1 457 MTDL Metrodata Electronics Tbk. 1,580 1,580 0 0.00 641 2,707,400 4,289,026,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 442 426 -16 -3.62 14 24,100 10,559,200 1 460 MTPS Meta Epsi Tbk. 346 332 -14 -4.05 55 113,900 38,575,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 186 208 22 11.83 6 1,500 304,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 0 0.00 46 16,300 989,700 2 464 MYOH Samindo Resources Tbk. 1,250 1,255 5 0.40 49 95,000 119,045,000 1 465 MYOR Mayora Indah Tbk. 2,500 2,550 50 2.00 3,042 4,644,900 11,735,610,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 54 54 0 0.00 27 252,100 12,896,100 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 595 600 5 0.84 4,029 205,550,400 123,648,481,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 0 0.00 14 59,500 8,508,500 2 472 NFCX NFC Indonesia Tbk. 1,555 1,550 -5 -0.32 9 11,500 17,865,000 2 473 NICK Charnic Capital Tbk. 340 320 -20 -5.88 2 3,000 960,000 2 474 NIKL Pelat Timah Nusantara Tbk. 1,745 1,630 -115 -6.59 5,078 18,815,000 32,652,187,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 154 160 6 3.90 4 900 140,200 2 477 NISP Bank OCBC NISP Tbk. 885 880 -5 -0.56 129 226,800 200,980,000 1 478 NOBU Bank Nationalnobu Tbk. 810 810 0 0.00 12 1,800 1,455,000 1 479 NRCA Nusa Raya Cipta Tbk. 368 366 -2 -0.54 131 870,300 320,894,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 163 158 -5 -3.07 20 25,100 3,960,500 1 482 OASA Protech Mitra Perkasa Tbk. 376 376 0 0.00 1 100 37,600 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 115 116 1 0.87 1,017 13,295,500 1,567,867,800 2 485 OMRE Indonesia Prima Property Tbk 328 328 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 172 160 -12 -6.98 779 6,964,100 1,163,557,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 500 25,000 1 488 PALM Provident Agro Tbk. 328 328 0 0.00 213 682,500 223,527,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 109 117 8 7.34 9,898 273,254,500 31,984,121,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 110 110 0 0.00 6 37,500 4,125,200 2 491 PANR Panorama Sentrawisata Tbk. 179 173 -6 -3.35 258 2,606,400 457,620,000 1 492 PANS Panin Sekuritas Tbk. 985 1,025 40 4.06 215 709,700 720,641,500 1 493 PBID Panca Budi Idaman Tbk. 1,200 1,200 0 0.00 110 314,900 378,062,000 1 494 PBRX Pan Brothers Tbk. 274 258 -16 -5.84 3,476 49,544,100 12,989,839,200 1 495 PBSA Paramita Bangun Sarana Tbk. 620 650 30 4.84 7 2,100 1,286,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 750 700 -50 -6.67 131 473,100 334,424,000 2 497 PDES Destinasi Tirta Nusantara Tbk 396 400 4 1.01 35 19,400 8,014,800 2 498 PEGE Panca Global Kapital Tbk. 116 116 0 0.00 6 1,700 197,200 2 499 PEHA Phapros Tbk. 1,955 1,820 -135 -6.91 340 747,800 1,366,792,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,670 1,655 -15 -0.90 23,938 203,256,500 340,161,358,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 48 52 4 8.33 114 500,400 25,833,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 208 197 -11 -5.29 9 55,900 12,398,200 2 503 PGUN Pradiksi Gunatama Tbk. 250 244 -6 -2.40 11 23,100 5,647,600 1 504 PICO Pelangi Indah Canindo Tbk 146 146 0 0.00 160 389,800 56,814,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 640 615 -25 -3.91 201 557,600 349,211,500 1 506 PKPK Perdana Karya Perkasa Tbk 55 54 -1 -1.82 247 4,127,300 227,000,000 2 507 PLAN Planet Properindo Jaya Tbk. 120 117 -3 -2.50 1,339 18,002,100 2,118,696,500 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,510 2,460 -50 -1.99 8 4,600 11,402,000 1 510 PMJS Putra Mandiri Jembar Tbk. 120 112 -8 -6.67 4 10,600 1,270,700 2 511 PNBN Bank Pan Indonesia Tbk 1,095 1,095 0 0.00 819 5,108,600 5,564,739,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 78 82 4 5.13 20,705 1,031,244,200 88,801,736,400 1 513 PNGO Pinago Utama Tbk. 570 575 5 0.88 9 5,200 2,972,000 2 514 PNIN Paninvest Tbk. 825 830 5 0.61 248 1,121,800 928,672,500 1 515 PNLF Panin Financial Tbk. 242 242 0 0.00 1,293 17,969,900 4,379,787,000 1 516 PNSE Pudjiadi & Sons Tbk. 1,100 1,100 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 183 246 63 34.43 181 839,800 203,084,400 2 518 POLI Pollux Investasi Internasional Tbk. 835 850 15 1.80 43 55,200 46,631,000 2 519 POLL Pollux Properti Indonesia Tbk. 4,610 5,750 1,140 24.73 739 379,600 1,847,973,000 1 520 POLU Golden Flower Tbk. 735 795 60 8.16 20 13,400 9,779,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 79 1,223,700 61,305,600 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 472 464 -8 -1.69 3 2,600 1,200,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 695 700 5 0.72 1,075 9,611,900 6,739,673,500 2 526 PPGL Prima Globalindo Logistik Tbk. 170 170 0 0.00 499 4,224,700 718,658,500 3 527 PPRE PP Presisi Tbk. 258 258 0 0.00 969 14,943,300 3,914,031,800 1 528 PPRO PP Properti Tbk. 116 115 -1 -0.86 13,546 693,700,200 81,815,325,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 125 126 1 0.80 11 52,400 6,497,800 1 530 PRDA Prodia Widyahusada Tbk. 3,550 3,640 90 2.54 34 25,200 90,831,000 1 531 PRIM Royal Prima Tbk. 242 240 -2 -0.83 38 89,600 21,544,200 2 532 PSAB J Resources Asia Pasifik Tbk. 220 220 0 0.00 794 11,265,100 2,481,058,600 2 533 PSDN Prasidha Aneka Niaga Tbk 122 126 4 3.28 23 617,200 78,761,900 2 534 PSGO Palma Serasih Tbk. 106 103 -3 -2.83 9 18,600 1,955,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 171 171 0 0.00 113 1,555,700 266,240,100 1 537 PTBA Bukit Asam Tbk. 2,800 2,810 10 0.36 12,612 59,382,300 167,087,794,000 1 538 PTDU Djasa Ubersakti Tbk. 182 244 62 34.07 75 373,100 91,036,400 2 539 PTIS Indo Straits Tbk. 160 160 0 0.00 5 11,000 1,757,900 1 540 PTPP PP (Persero) Tbk. 1,585 1,565 -20 -1.26 5,501 37,152,700 58,259,101,000 1 541 PTPW Pratama Widya Tbk. 1,100 1,165 65 5.91 450 1,724,900 1,914,094,000 2 542 PTRO Petrosea Tbk. 2,090 2,120 30 1.44 852 1,605,500 3,432,808,000 1 543 PTSN Sat Nusapersada Tbk 234 232 -2 -0.85 342 3,376,300 787,730,800 1 544 PTSP Pioneerindo Gourmet International Tbk. 4,240 3,980 -260 -6.13 3 300 1,194,000 2 545 PUDP Pudjiadi Prestige Tbk. 232 232 0 0.00 1 100 23,200 1 546 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 8,615 562,948,600 72,049,083,500 2 547 PURE Trinitan Metals and Minerals Tbk. 248 248 0 0.00 705 7,125,800 1,773,157,400 1 548 PURI Puri Global Sukses Tbk. 288 288 0 0.00 0 0 0 2 549 PWON Pakuwon Jati Tbk. 545 550 5 0.92 7,983 103,927,600 56,701,570,000 1 550 PYFA Pyridam Farma Tbk 1,135 1,060 -75 -6.61 388 1,006,500 1,067,267,000 2 551 PZZA Sarimelati Kencana Tbk. 825 820 -5 -0.61 222 1,239,900 1,012,435,500 1 552 RAJA Rukun Raharja Tbk. 216 214 -2 -0.93 1,412 18,126,500 3,906,228,200 1 553 RALS Ramayana Lestari Sentosa Tbk. 770 760 -10 -1.30 2,813 15,375,500 11,809,194,500 1 554 RANC Supra Boga Lestari Tbk. 438 450 12 2.74 237 2,822,300 1,266,323,000 1 555 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 0 0.00 104 987,100 50,147,100 1 556 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 19 15,900 84,105,000 1 557 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 44 618,300 30,915,000 2 558 RELI Reliance Sekuritas Indonesia Tbk. 348 344 -4 -1.15 5 3,700 1,272,800 1 559 RICY Ricky Putra Globalindo Tbk 100 100 0 0.00 7 14,500 1,393,100 1 560 RIGS Rig Tenders Indonesia Tbk. 256 278 22 8.59 625 1,267,900 337,624,600 2 561 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 562 RISE Jaya Sukses Makmur Sentosa Tbk. 438 428 -10 -2.28 68 199,300 86,303,800 2 563 RMBA Bentoel Internasional Investama Tbk. 370 364 -6 -1.62 76 102,500 37,289,600 1 564 ROCK Rockfields Properti Indonesia Tbk. 830 815 -15 -1.81 9 6,700 5,513,000 2 565 RODA Pikko Land Development Tbk. 57 59 2 3.51 318 4,222,000 256,120,300 2 566 RONY Aesler Grup Internasional Tbk. 218 218 0 0.00 16 16,200 3,522,400 2 567 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,355 5 0.37 86 177,000 240,008,000 1 568 RUIS Radiant Utama Interinsco Tbk. 302 318 16 5.30 17 29,400 9,217,000 2 569 SAFE Steady Safe Tbk 189 180 -9 -4.76 57 161,500 29,798,300 2 570 SAME Sarana Meditama Metropolitan Tbk. 276 310 34 12.32 7,684 218,826,600 66,547,967,800 2 571 SAMF Saraswanti Anugerah Makmur Tbk. 394 396 2 0.51 5 10,600 4,176,800 1 572 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 573 SATU Kota Satu Properti Tbk. 50 50 0 0.00 4 500 25,000 2 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 98 -7 -6.67 4,916 42,224,200 4,222,960,600 2 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,400 200 1.96 17 13,200 137,007,500 1 576 SCMA Surya Citra Media Tbk. 1,795 1,780 -15 -0.84 9,297 9,014,600 16,263,048,000 1 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 270 252 -18 -6.67 20 14,900 3,783,400 1 578 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 579 SDMU Sidomulyo Selaras Tbk. 84 79 -5 -5.95 262 2,601,800 205,802,700 2 580 SDPC Millennium Pharmacon International Tbk. 114 113 -1 -0.88 92 364,700 40,834,600 1 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 0 0.00 7 2,400 1,881,500 1 582 SFAN Surya Fajar Capital Tbk. 1,145 1,150 5 0.44 156 756,700 869,781,500 2 583 SGER Sumber Global Energy Tbk. 615 605 -10 -1.63 313 2,359,000 1,422,473,500 2 584 SGRO Sampoerna Agro Tbk. 1,720 1,730 10 0.58 176 583,300 1,008,274,000 1 585 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 0 0.00 3 500 1,250,000 2 586 SHIP Sillo Maritime Perdana Tbk. 610 610 0 0.00 214 704,600 426,652,000 2 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 785 -5 -0.63 5,498 8,731,500 6,879,695,500 1 588 SILO Siloam International Hospitals Tbk. 5,700 5,650 -50 -0.88 65 28,200 160,757,500 1 589 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 590 SIMP Salim Ivomas Pratama Tbk. 396 396 0 0.00 824 13,389,700 5,318,893,200 1 591 SINI Singaraja Putra Tbk. 340 340 0 0.00 7 2,800 959,800 2 592 SIPD Sreeya Sewu Indonesia Tbk. 1,290 1,250 -40 -3.10 17 59,900 74,625,500 2 593 SKBM Sekar Bumi Tbk. 350 330 -20 -5.71 7 2,800 947,400 2 594 SKLT Sekar Laut Tbk. 1,750 1,635 -115 -6.57 16 2,000 3,286,000 2 595 SKRN Superkrane Mitra Utama Tbk. 650 650 0 0.00 26 96,300 62,240,500 2 596 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 597 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,860 0 0.00 23 62,300 305,793,000 2 598 SMAR Smart Tbk. 3,360 3,700 340 10.12 41 45,800 159,821,000 2 599 SMBR Semen Baturaja (Persero) Tbk. 1,175 1,230 55 4.68 13,959 99,036,800 122,300,478,000 1 600 SMCB Solusi Bangun Indonesia Tbk. 1,355 1,370 15 1.11 198 947,700 1,323,936,000 1 601 SMDM Suryamas Dutamakmur Tbk. 107 106 -1 -0.93 4 5,600 572,900 2 602 SMDR Samudera Indonesia Tbk. 304 334 30 9.87 6,800 105,535,900 34,591,505,400 1 603 SMGR Semen Indonesia (Persero) Tbk. 11,700 11,475 -225 -1.92 4,759 4,186,300 48,452,812,500 1 604 SMKL Satyamitra Kemas Lestari Tbk. 196 195 -1 -0.51 197 866,600 169,881,500 1 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 0 0.00 10 7,400 88,880,000 1 606 SMMT Golden Eagle Energy Tbk. 131 126 -5 -3.82 514 2,831,600 372,042,900 2 607 SMRA Summarecon Agung Tbk. 805 810 5 0.62 7,088 63,319,000 51,579,674,500 1 608 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 609 SMSM Selamat Sempurna Tbk. 1,340 1,335 -5 -0.37 933 1,387,400 1,858,542,500 1 610 SOCI Soechi Lines Tbk. 173 232 59 34.10 10,987 293,148,700 61,866,490,700 1 611 SOFA Boston Furniture Industries Tbk. 103 103 0 0.00 4 400 40,900 3 612 SOHO Soho Global Health Tbk. 5,050 4,910 -140 -2.77 44 10,900 53,490,500 1 613 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 614 SOSS Shield On Service Tbk. 382 378 -4 -1.05 6 10,400 3,974,200 2 615 SOTS Satria Mega Kencana Tbk. 200 197 -3 -1.50 20 31,800 5,961,200 2 616 SPMA Suparma Tbk. 310 316 6 1.94 23 11,800 3,638,200 1 617 SPTO Surya Pertiwi Tbk. 550 555 5 0.91 250 1,237,500 686,581,500 2 618 SQMI Wilton Makmur Indonesia Tbk. 350 360 10 2.86 775 18,203,000 6,349,308,400 2 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 180 0 0.00 63 329,600 60,335,500 1 620 SRIL Sri Rejeki Isman Tbk. 242 240 -2 -0.83 1,642 27,989,000 6,745,483,000 1 621 SRSN Indo Acidatama Tbk 60 59 -1 -1.67 147 5,452,100 323,320,900 1 622 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,350 0 0.00 465 1,720,000 5,746,057,000 2 623 SSIA Surya Semesta Internusa Tbk. 555 545 -10 -1.80 1,748 26,896,900 14,810,503,500 1 624 SSMS Sawit Sumbermas Sarana Tbk. 855 895 40 4.68 3,869 40,740,300 36,547,559,500 1 625 SSTM Sunson Textile Manufacture Tbk 580 585 5 0.86 8 18,200 10,561,000 2 626 STAR Buana Artha Anugerah Tbk. 106 100 -6 -5.66 140 471,700 47,264,200 1 627 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 5 1,100 9,940,000 2 628 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 629 SULI SLJ Global Tbk. 50 50 0 0.00 9 62,300 3,115,000 1 630 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 631 SURE Super Energy Tbk. 2,750 2,740 -10 -0.36 26 308,100 844,195,000 2 632 SWAT Sriwahana Adityakarta Tbk. 110 114 4 3.64 78 458,200 50,949,500 2 633 TALF Tunas Alfin Tbk. 278 274 -4 -1.44 2 2,100 575,800 2 634 TAMA Lancartama Sejati Tbk. 134 134 0 0.00 2,463 19,096,100 2,552,631,800 2 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 39 510,000 25,500,000 2 636 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 5 53,600 2,680,000 1 637 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 638 TBIG Tower Bersama Infrastructure Tbk. 1,585 1,540 -45 -2.84 3,584 20,417,800 31,830,603,500 1 639 TBLA Tunas Baru Lampung Tbk. 805 805 0 0.00 540 3,152,500 2,523,502,000 1 640 TBMS Tembaga Mulia Semanan Tbk. 835 850 15 1.80 52 55,300 46,576,500 2 641 TCID Mandom Indonesia Tbk. 6,650 6,450 -200 -3.01 50 71,000 462,150,000 1 642 TCPI Transcoal Pacific Tbk. 7,950 7,400 -550 -6.92 5,592 7,083,600 53,446,352,500 2 643 TDPM Tridomain Performance Materials Tbk. 159 155 -4 -2.52 1,162 15,567,000 2,429,177,500 1 644 TEBE Dana Brata Luhur Tbk. 560 535 -25 -4.46 9 4,300 2,300,500 2 645 TECH Indosterling Technomedia Tbk. 248 310 62 25.00 1,847 11,188,100 3,122,878,000 2 646 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 647 TFAS Telefast Indonesia Tbk. 162 154 -8 -4.94 13 29,200 4,541,400 2 648 TFCO Tifico Fiber Indonesia Tbk. 486 486 0 0.00 0 0 0 2 649 TGKA Tigaraksa Satria Tbk. 7,300 7,300 0 0.00 1 100 730,000 2 650 TGRA Terregra Asia Energy Tbk. 142 140 -2 -1.41 15,756 318,275,200 48,250,936,900 1 651 TIFA KDB Tifa Finance Tbk. 430 440 10 2.33 41 49,400 21,497,200 2 652 TINS Timah Tbk. 1,305 1,305 0 0.00 7,394 79,529,500 105,237,856,000 1 653 TIRA Tira Austenite Tbk 258 258 0 0.00 3 400 101,400 2 654 TIRT Tirta Mahakam Resources Tbk 54 51 -3 -5.56 21 200,700 10,245,800 1 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,050 10,025 -25 -0.25 6,877 9,279,900 93,179,287,500 1 656 TLKM Telkom Indonesia (Persero) Tbk. 3,260 3,280 20 0.61 15,737 154,365,400 507,065,904,000 1 657 TMAS Temas Tbk. 127 136 9 7.09 844 10,431,400 1,394,953,500 1 658 TMPO Tempo Intimedia Tbk. 141 140 -1 -0.71 18 70,300 9,921,900 2 659 TNCA Trimuda Nuansa Citra Tbk. 316 334 18 5.70 377 7,101,300 2,296,865,800 2 660 TOBA TBS Energi Utama Tbk. 545 545 0 0.00 62 215,200 115,954,500 1 661 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 11 436,500 21,825,000 1 662 TOTL Total Bangun Persada Tbk. 382 372 -10 -2.62 665 5,271,500 1,988,829,800 1 663 TOTO Surya Toto Indonesia Tbk. 250 250 0 0.00 214 855,200 213,790,600 2 664 TOWR Sarana Menara Nusantara Tbk. 1,010 1,015 5 0.50 14,102 167,489,300 168,824,027,000 1 665 TOYS Sunindo Adipersada Tbk. 800 780 -20 -2.50 1,289 6,783,600 5,363,975,500 2 666 TPIA Chandra Asri Petrochemical Tbk. 9,950 9,975 25 0.25 944 3,507,800 35,005,735,000 2 667 TPMA Trans Power Marine Tbk. 350 330 -20 -5.71 13 7,500 2,485,600 2 668 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 669 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 670 TRIM Trimegah Sekuritas Indonesia Tbk. 101 100 -1 -0.99 25 265,900 26,380,000 1 671 TRIN Perintis Triniti Properti Tbk. 220 220 0 0.00 4,722 58,111,300 12,913,091,800 2 672 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 673 TRIS Trisula International Tbk. 204 204 0 0.00 0 0 0 2 674 TRJA Transkon Jaya Tbk. 157 158 1 0.64 38 67,500 10,728,900 2 675 TRST Trias Sentosa Tbk. 400 400 0 0.00 3 500 200,000 1 676 TRUK Guna Timur Raya Tbk. 170 170 0 0.00 296 2,149,200 363,822,500 2 677 TRUS Trust Finance Indonesia Tbk 350 340 -10 -2.86 1 100 34,000 2 678 TSPC Tempo Scan Pacific Tbk. 1,535 1,430 -105 -6.84 791 1,981,200 2,860,462,000 1 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,070 0 0.00 56 31,100 63,122,000 2 680 TURI Tunas Ridean Tbk. 1,360 1,340 -20 -1.47 95 559,200 752,354,000 1 681 UANG Pakuan Tbk. 224 232 8 3.57 5 2,300 534,000 2 682 UCID Uni-Charm Indonesia Tbk. 1,515 1,535 20 1.32 291 191,000 294,479,500 1 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,635 0 0.00 764 1,630,600 2,672,041,000 1 684 UNIC Unggul Indah Cahaya Tbk. 4,120 4,300 180 4.37 21 24,200 99,483,000 1 685 UNIT Nusantara Inti Corpora Tbk 170 173 3 1.76 20 2,300 388,000 2 686 UNSP Bakrie Sumatera Plantations Tbk. 109 111 2 1.83 2,394 3,420,900 378,924,400 1 687 UNTR United Tractors Tbk. 26,025 26,150 125 0.48 4,724 3,551,700 93,542,295,000 1 688 UNVR Unilever Indonesia Tbk. 7,550 7,475 -75 -0.99 14,958 18,572,300 139,664,265,000 1 689 URBN Urban Jakarta Propertindo Tbk. 1,105 1,030 -75 -6.79 28 33,500 34,571,500 2 690 VICO Victoria Investama Tbk. 81 81 0 0.00 23 85,300 7,007,000 1 691 VINS Victoria Insurance Tbk. 90 92 2 2.22 51 482,300 44,461,100 2 692 VIVA Visi Media Asia Tbk. 51 50 -1 -1.96 265 9,156,100 458,801,500 1 693 VOKS Voksel Electric Tbk. 220 216 -4 -1.82 13 11,500 2,512,000 1 694 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 695 WAPO Wahana Pronatural Tbk. 68 64 -4 -5.88 17 40,300 2,581,000 2 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 248 0 0.00 2,112 23,197,600 5,757,019,400 1 697 WEHA WEHA Transportasi Indonesia Tbk. 64 68 4 6.25 151 1,675,400 110,566,900 1 698 WICO Wicaksana Overseas International Tbk. 450 460 10 2.22 18 415,900 182,902,200 2 699 WIIM Wismilak Inti Makmur Tbk. 595 585 -10 -1.68 4,543 53,927,300 31,774,611,000 1 700 WIKA Wijaya Karya (Persero) Tbk. 1,770 1,785 15 0.85 6,850 31,777,700 56,648,426,500 1 701 WINS Wintermar Offshore Marine Tbk. 99 97 -2 -2.02 118 4,456,800 433,769,900 1 702 WOMF Wahana Ottomitra Multiartha Tbk. 252 250 -2 -0.79 65 748,300 188,260,400 1 703 WOOD Integra Indocabinet Tbk. 590 590 0 0.00 2,124 43,257,500 25,543,300,500 1 704 WOWS Ginting Jaya Energi Tbk. 70 71 1 1.43 2,293 65,381,800 4,710,661,300 2 705 WSBP Waskita Beton Precast Tbk. 234 232 -2 -0.85 5,090 113,259,500 26,368,549,600 1 706 WSKT Waskita Karya (Persero) Tbk. 1,155 1,160 5 0.43 11,617 57,080,000 66,121,771,000 1 707 WTON Wijaya Karya Beton Tbk. 378 378 0 0.00 1,738 19,000,400 7,238,108,200 1 708 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 75 1,422,000 71,207,600 2 709 YPAS Yanaprima Hastapersada Tbk 428 408 -20 -4.67 6 1,300 528,800 2 710 YULE Yulie Sekuritas Indonesia Tbk. 320 300 -20 -6.25 5 1,000 302,000 2 711 ZBRA Zebra Nusantara Tbk 53 53 0 0.00 40 562,000 31,893,500 2 712 ZINC Kapuas Prima Coal Tbk. 189 196 7 3.70 8,818 669,808,300 129,015,028,000 2 713 ZONE Mega Perintis Tbk. 396 386 -10 -2.53 88 244,000 94,548,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------