STOCK QUOTATION ------------------- DATE : Tuesday, 15 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 11,850 25 0.21 1,183 2,048,700 24,374,805,000 1 2 ABBA Mahaka Media Tbk. 79 77 -2 -2.53 12,474 403,430,800 33,237,120,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 955 940 -15 -1.57 50 135,900 127,892,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,810 1,810 0 0.00 9,652 28,531,800 51,439,312,000 1 6 ACST Acset Indonusa Tbk. 310 308 -2 -0.65 3,369 68,605,800 21,209,093,600 1 7 ADES Akasha Wira International Tbk. 1,510 1,495 -15 -0.99 106 217,500 327,246,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,295 1,280 -15 -1.16 4,157 29,427,000 37,677,310,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,750 25 0.29 240 143,000 1,246,945,000 1 10 ADMG Polychem Indonesia Tbk 155 154 -1 -0.65 108 847,200 131,148,300 1 11 ADRO Adaro Energy Tbk. 1,570 1,530 -40 -2.55 17,843 143,516,900 221,706,875,000 1 12 AGAR Asia Sejahtera Mina Tbk. 400 400 0 0.00 11 1,400 558,000 2 13 AGII Aneka Gas Industri Tbk. 865 890 25 2.89 1,116 1,832,400 1,612,125,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 820 810 -10 -1.22 12,200 143,829,400 116,536,173,500 1 15 AGRS Bank IBK Indonesia Tbk. 160 159 -1 -0.62 19 89,300 13,905,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 0 0.00 36 95,600 5,438,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 133 144 11 8.27 12 6,900 966,300 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 440 442 2 0.45 6,020 91,800,400 40,190,477,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 3 3,400 170,000 2 20 AKPI Argha Karya Prima Industry Tbk. 460 440 -20 -4.35 28 20,600 9,321,600 2 21 AKRA AKR Corporindo Tbk. 3,290 3,280 -10 -0.30 5,144 29,230,400 94,844,730,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 378 0 0.00 25 5,500 2,134,600 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 4 154,400 61,760,000 2 24 ALKA Alakasa Industrindo Tbk 260 260 0 0.00 9 2,900 754,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 252 236 -16 -6.35 9 5,200 1,270,400 2 26 ALTO Tri Banyan Tirta Tbk. 306 304 -2 -0.65 11 1,300 394,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 234 228 -6 -2.56 75 348,500 80,266,000 2 28 AMAN Makmur Berkah Amanda Tbk. 302 302 0 0.00 15 158,300 47,806,600 1 29 AMAR Bank Amar Indonesia Tbk. 294 296 2 0.68 73 251,600 74,332,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,820 2,860 40 1.42 9 5,100 14,589,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 298 280 -18 -6.04 2 200 57,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 30 1.01 313 763,300 2,254,929,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 735 5 0.68 694 1,799,600 1,326,560,000 1 34 ANDI Andira Agro Tbk. 56 68 12 21.43 19,946 829,338,000 55,996,519,100 2 35 ANJT Austindo Nusantara Jaya Tbk. 700 700 0 0.00 31 18,700 13,059,500 1 36 ANTM Aneka Tambang Tbk. 1,525 1,560 35 2.30 36,037 462,918,300 711,631,292,500 1 37 APEX Apexindo Pratama Duta Tbk. 340 424 84 24.71 556 1,190,400 497,414,200 2 38 APIC Pacific Strategic Financial Tbk. 825 795 -30 -3.64 1,662 10,498,400 8,385,663,500 2 39 APII Arita Prima Indonesia Tbk. 160 160 0 0.00 15 164,100 25,653,300 2 40 APLI Asiaplast Industries Tbk. 165 172 7 4.24 16 176,600 29,802,500 1 41 APLN Agung Podomoro Land Tbk. 193 196 3 1.55 8,042 239,113,500 47,441,240,600 1 42 ARGO Argo Pantes Tbk 1,880 1,900 20 1.06 63 68,900 122,276,000 2 43 ARII Atlas Resources Tbk. 404 408 4 0.99 43 153,900 62,392,600 2 44 ARKA Arkha Jayanti Persada Tbk. 70 70 0 0.00 2,636 38,132,900 2,638,781,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 540 535 -5 -0.93 418 9,852,700 5,261,365,500 1 47 ARTA Arthavest Tbk 286 286 0 0.00 2 200 57,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 8 1,600 80,000 1 49 ARTO Bank Jago Tbk. 3,700 3,750 50 1.35 877 1,719,500 6,551,830,000 2 50 ASBI Asuransi Bintang Tbk. 292 292 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 890 905 15 1.69 1 100 90,500 1 52 ASGR Astra Graphia Tbk. 830 830 0 0.00 169 526,200 435,924,000 1 53 ASII Astra International Tbk. 5,675 5,950 275 4.85 24,850 128,853,200 755,407,142,500 1 54 ASJT Asuransi Jasa Tania Tbk. 153 206 53 34.64 505 8,283,300 1,591,104,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,000 975 -25 -2.50 22 22,700 22,326,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 104 122 18 17.31 3,196 36,816,000 4,185,919,000 2 57 ASRI Alam Sutera Realty Tbk. 252 252 0 0.00 8,185 191,946,600 48,723,860,000 1 58 ASRM Asuransi Ramayana Tbk. 1,670 1,690 20 1.20 7 10,600 17,868,500 2 59 ASSA Adi Sarana Armada Tbk. 570 570 0 0.00 2,204 18,310,000 10,380,735,500 1 60 ATAP Trimitra Prawara Goldland Tbk. 182 244 62 34.07 2,327 15,335,500 3,738,462,000 2 61 ATIC Anabatic Technologies Tbk. 580 585 5 0.86 5 1,900 1,107,500 1 62 AUTO Astra Otoparts Tbk. 1,155 1,155 0 0.00 818 2,355,600 2,693,683,000 1 63 AYLS Agro Yasa Lestari Tbk. 51 51 0 0.00 146 2,889,800 145,167,700 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 167 3,531,900 176,705,100 2 65 BACA Bank Capital Indonesia Tbk. 394 394 0 0.00 15 53,300 21,086,800 2 66 BAJA Saranacentral Bajatama Tbk. 136 134 -2 -1.47 780 8,220,200 1,134,989,100 2 67 BALI Bali Towerindo Sentra Tbk. 825 820 -5 -0.61 30 8,000 6,539,500 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 600 30,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 10 2,600 130,000 2 70 BATA Sepatu Bata Tbk. 630 630 0 0.00 20 37,800 23,817,000 1 71 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 4 2,300 2,760,000 2 72 BBCA Bank Central Asia Tbk. 34,100 33,950 -150 -0.44 16,988 32,804,900 1,116,256,960,000 1 73 BBHI Bank Harda Internasional Tbk. 262 260 -2 -0.76 192 905,500 230,082,400 2 74 BBKP Bank Bukopin Tbk. 380 378 -2 -0.53 14,279 328,660,800 124,935,273,200 1 75 BBLD Buana Finance Tbk. 344 344 0 0.00 0 0 0 2 76 BBMD Bank Mestika Dharma Tbk. 1,480 1,600 120 8.11 9 8,600 12,840,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,500 -75 -1.14 13,937 41,754,100 271,003,332,500 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,280 0 0.00 22,273 133,712,000 570,177,638,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 805 800 -5 -0.62 85 358,600 287,105,000 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 103 -1 -0.96 533 8,253,400 843,706,200 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,840 1,835 -5 -0.27 12,375 124,425,600 230,065,967,000 1 83 BBYB Bank Neo Commerce Tbk. 346 322 -24 -6.94 111 388,400 128,579,000 1 84 BCAP MNC Kapital Indonesia Tbk. 131 128 -3 -2.29 65 336,300 43,305,900 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 69 71 2 2.90 2,860 77,590,100 5,913,883,500 2 87 BDMN Bank Danamon Indonesia Tbk. 3,400 3,370 -30 -0.88 1,566 4,344,100 14,645,340,000 1 88 BEEF Estika Tata Tiara Tbk. 170 176 6 3.53 1,582 26,643,400 4,619,009,400 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 404 376 -28 -6.93 72 285,100 107,197,600 2 90 BELL Trisula Textile Industries Tbk. 163 164 1 0.61 405 5,121,800 838,720,900 2 91 BESS Batulicin Nusantara Maritim Tbk. 236 232 -4 -1.69 16 19,300 4,521,800 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 199 200 1 0.50 4,693 210,737,600 42,314,975,400 1 93 BFIN BFI Finance Indonesia Tbk. 414 406 -8 -1.93 3,120 76,847,700 30,960,260,200 1 94 BGTG Bank Ganesha Tbk. 68 68 0 0.00 327 9,707,600 659,485,500 2 95 BHAT Bhakti Multi Artha Tbk. 645 640 -5 -0.78 3,001 140,223,300 90,034,800,500 2 96 BHIT MNC Investama Tbk. 73 71 -2 -2.74 1,108 51,285,800 3,671,735,200 1 97 BIKA Binakarya Jaya Abadi Tbk. 190 190 0 0.00 8 6,100 1,160,100 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 300 15,000 2 99 BINA Bank Ina Perdana Tbk. 690 685 -5 -0.72 51 687,700 472,017,000 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 130 2,059,700 102,985,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 51 51 0 0.00 124 4,084,700 207,009,900 2 102 BIRD Blue Bird Tbk. 1,440 1,415 -25 -1.74 1,978 6,421,600 9,113,314,000 1 103 BISI BISI International Tbk. 1,065 1,045 -20 -1.88 161 243,400 255,191,000 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,555 1,590 35 2.25 8,514 50,721,300 81,654,054,000 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 715 45 6.72 14,882 175,083,000 126,048,929,500 1 106 BKDP Bukit Darmo Property Tbk 53 53 0 0.00 11 12,400 657,400 2 107 BKSL Sentul City Tbk. 51 51 0 0.00 1,013 99,430,900 5,042,181,900 1 108 BKSW Bank QNB Indonesia Tbk. 102 109 7 6.86 16 12,100 1,312,700 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 10 6,900 345,000 1 110 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 111 BLUE Berkah Prima Perkasa Tbk. 730 725 -5 -0.68 93 126,400 91,315,000 2 112 BMAS Bank Maspion Indonesia Tbk. 292 294 2 0.68 18 11,900 3,545,000 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,700 -25 -0.37 15,195 67,831,900 450,964,280,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 85 84 -1 -1.18 175 1,563,600 131,636,500 1 115 BMTR Global Mediacom Tbk. 278 276 -2 -0.72 2,909 65,998,800 18,213,597,000 1 116 BNBA Bank Bumi Arta Tbk. 406 400 -6 -1.48 115 835,300 334,266,400 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 900 45,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,025 1,035 10 0.98 2,326 13,639,700 13,973,621,000 1 119 BNII Bank Maybank Indonesia Tbk. 272 278 6 2.21 1,392 19,850,700 5,530,583,400 1 120 BNLI Bank Permata Tbk. 2,650 2,670 20 0.75 2,447 5,599,200 15,610,956,000 1 121 BOGA Bintang Oto Global Tbk. 1,330 1,320 -10 -0.75 2,178 43,453,600 57,465,979,000 2 122 BOLA Bali Bintang Sejahtera Tbk. 166 166 0 0.00 100 314,600 51,647,700 2 123 BOLT Garuda Metalindo Tbk. 720 730 10 1.39 37 14,500 11,545,500 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 204 199 -5 -2.45 1,064 7,378,600 1,475,077,500 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. 81 82 1 1.23 20 3,400 276,600 1 128 BRAM Indo Kordsa Tbk. 5,675 5,300 -375 -6.61 39 10,100 54,352,500 1 129 BRIS Bank BRIsyariah Tbk. 2,160 2,100 -60 -2.78 82,522 487,669,500 1,036,130,606,000 1 130 BRMS Bumi Resources Minerals Tbk. 61 61 0 0.00 2,293 63,531,400 3,863,032,600 2 131 BRNA Berlina Tbk. 1,120 1,120 0 0.00 0 0 0 2 132 BRPT Barito Pacific Tbk. 1,245 1,250 5 0.40 5,243 61,583,600 76,144,939,500 1 133 BSDE Bumi Serpong Damai Tbk. 1,085 1,090 5 0.46 5,964 54,801,200 59,697,295,000 1 134 BSIM Bank Sinarmas Tbk. 430 442 12 2.79 107 351,600 156,131,600 1 135 BSSR Baramulti Suksessarana Tbk. 1,750 1,740 -10 -0.57 26 22,100 38,194,000 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 13 24,700 1,235,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 262 252 -10 -3.82 55 462,700 117,992,800 2 140 BTPN Bank BTPN Tbk. 3,320 3,300 -20 -0.60 187 199,500 649,017,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,980 4,000 20 0.50 3,142 5,028,200 20,005,277,000 1 142 BUDI Budi Starch & Sweetener Tbk. 100 100 0 0.00 82 1,436,300 143,791,200 1 143 BUKK Bukaka Teknik Utama Tbk. 910 880 -30 -3.30 49 33,200 29,443,500 2 144 BULL Buana Lintas Lautan Tbk. 314 316 2 0.64 3,269 224,956,200 71,094,331,800 1 145 BUMI Bumi Resources Tbk. 71 70 -1 -1.41 4,086 404,795,000 28,259,562,300 2 146 BUVA Bukit Uluwatu Villa Tbk. 56 56 0 0.00 6 18,500 1,036,000 2 147 BVIC Bank Victoria International Tbk. 109 109 0 0.00 192 3,677,600 400,439,700 1 148 BWPT Eagle High Plantations Tbk. 145 141 -4 -2.76 3,565 137,502,300 19,465,374,200 1 149 BYAN Bayan Resources Tbk. 15,850 14,800 -1,050 -6.62 23 13,900 213,082,500 1 150 CAKK Cahayaputra Asa Keramik Tbk. 54 55 1 1.85 104 2,149,600 114,375,200 2 151 CAMP Campina Ice Cream Industry Tbk. 314 318 4 1.27 692 4,233,900 1,348,841,200 1 152 CANI Capitol Nusantara Indonesia Tbk. 108 112 4 3.70 16 10,900 1,227,000 2 153 CARE Metro Healthcare Indonesia Tbk. 344 334 -10 -2.91 4,429 310,610,900 105,293,933,000 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 26 729,500 36,475,000 1 155 CASA Capital Financial Indonesia Tbk. 390 390 0 0.00 0 0 0 2 156 CASH Cashlez Worldwide Indonesia Tbk. 472 478 6 1.27 104 1,908,400 904,485,600 3 157 CASS Cardig Aero Services Tbk. 270 316 46 17.04 1,158 10,141,400 3,011,524,800 2 158 CBMF Cahaya Bintang Medan Tbk. 555 535 -20 -3.60 199 2,048,400 1,085,856,500 2 159 CCSI Communication Cable Systems Indonesia Tbk. 256 260 4 1.56 192 1,183,700 307,945,000 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,800 10 0.56 84 133,100 239,212,500 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 157 150 -7 -4.46 1,421 30,411,300 4,644,762,000 2 162 CFIN Clipan Finance Indonesia Tbk. 232 234 2 0.86 156 1,736,800 404,207,000 1 163 CINT Chitose Internasional Tbk. 234 262 28 11.97 17 26,000 6,713,200 2 164 CITA Cita Mineral Investindo Tbk. 2,520 2,600 80 3.17 47 18,900 47,291,000 2 165 CITY Natura City Developments Tbk. 91 94 3 3.30 18 2,900 266,600 1 166 CLAY Citra Putra Realty Tbk. 1,580 1,470 -110 -6.96 22 6,900 10,260,000 2 167 CLEO Sariguna Primatirta Tbk. 492 488 -4 -0.81 1,142 7,734,500 3,794,654,400 1 168 CLPI Colorpak Indonesia Tbk. 750 750 0 0.00 38 74,200 55,527,000 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,225 1,245 20 1.63 244 1,393,100 1,712,834,000 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. 252 236 -16 -6.35 22 7,900 1,866,200 2 174 COCO Wahana Interfood Nusantara Tbk. 930 865 -65 -6.99 69 200,500 176,289,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,725 125 1.89 4,897 15,557,300 102,745,712,500 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 13 39,600 1,980,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 13 226,500 11,325,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 400 378 -22 -5.50 24 28,100 10,959,200 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 0 0.00 55 324,300 16,878,800 2 181 CSMI Cipta Selera Murni Tbk. 545 540 -5 -0.92 6 1,200 658,000 2 182 CSRA Cisadane Sawit Raya Tbk. 370 372 2 0.54 218 1,479,700 550,506,800 2 183 CTBN Citra Tubindo Tbk. 2,950 2,860 -90 -3.05 3 300 906,000 1 184 CTRA Ciputra Development Tbk. 915 880 -35 -3.83 10,187 145,057,800 128,283,753,500 1 185 CTTH Citatah Tbk. 57 57 0 0.00 25 46,100 2,604,200 2 186 DADA Diamond Citra Propertindo Tbk. 51 55 4 7.84 2,348 52,018,400 2,754,589,300 2 187 DART Duta Anggada Realty Tbk. 224 222 -2 -0.89 21 31,300 7,001,000 1 188 DAYA Duta Intidaya Tbk. 366 390 24 6.56 22 23,000 8,871,200 2 189 DEAL Dewata Freightinternational Tbk. 157 155 -2 -1.27 1,960 24,950,800 3,907,481,400 2 190 DEFI Danasupra Erapacific Tbk. 1,685 1,680 -5 -0.30 21 16,400 27,575,000 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 23 86,100 4,305,000 1 192 DFAM Dafam Property Indonesia Tbk. 220 206 -14 -6.36 52 100,700 20,973,800 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 194 DIGI Arkadia Digital Media Tbk. 350 330 -20 -5.71 2 300 102,600 2 195 DILD Intiland Development Tbk. 224 222 -2 -0.89 1,886 43,343,400 9,548,344,000 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,040 2,100 60 2.94 32 36,100 74,882,000 2 197 DKFT Central Omega Resources Tbk. 206 200 -6 -2.91 1,715 29,951,600 6,073,280,800 2 198 DLTA Delta Djakarta Tbk. 4,320 4,320 0 0.00 70 53,700 229,153,000 1 199 DMAS Puradelta Lestari Tbk. 254 252 -2 -0.79 6,034 113,625,800 28,468,857,400 1 200 DMMX Digital Mediatama Maxima Tbk. 197 196 -1 -0.51 641 2,259,800 440,307,900 2 201 DMND Diamond Food Indonesia Tbk. 940 925 -15 -1.60 19 11,000 10,205,000 1 202 DNAR Bank Oke Indonesia Tbk. 181 182 1 0.55 11 66,300 12,065,800 1 203 DNET Indoritel Makmur Internasional Tbk. 3,400 3,350 -50 -1.47 10 2,600 8,779,000 2 204 DOID Delta Dunia Makmur Tbk. 432 430 -2 -0.46 7,966 110,088,800 47,144,668,200 1 205 DPNS Duta Pertiwi Nusantara Tbk. 274 260 -14 -5.11 7 2,100 553,000 1 206 DPUM Dua Putra Utama Makmur Tbk. 56 56 0 0.00 44 269,300 15,023,300 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 74 77 3 4.05 526 5,953,000 451,153,600 1 208 DSNG Dharma Satya Nusantara Tbk. 620 615 -5 -0.81 574 7,368,900 4,525,605,000 1 209 DSSA Dian Swastatika Sentosa Tbk 15,475 14,450 -1,025 -6.62 22 7,600 115,067,500 1 210 DUCK Jaya Bersama Indo Tbk. 488 478 -10 -2.05 3,991 34,038,900 16,215,096,400 1 211 DUTI Duta Pertiwi Tbk 4,000 3,900 -100 -2.50 2 500 1,960,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 0 0.00 47 30,700 76,741,000 1 213 DWGL Dwi Guna Laksana Tbk. 176 191 15 8.52 101 271,500 51,494,600 2 214 DYAN Dyandra Media International Tbk. 55 56 1 1.82 1,370 19,515,700 1,108,139,400 1 215 EAST Eastparc Hotel Tbk. 63 62 -1 -1.59 91 788,900 49,069,900 2 216 ECII Electronic City Indonesia Tbk. 720 690 -30 -4.17 8 67,300 46,437,000 2 217 EKAD Ekadharma International Tbk. 1,280 1,275 -5 -0.39 206 320,600 408,079,500 1 218 ELSA Elnusa Tbk. 370 366 -4 -1.08 4,302 75,678,700 27,768,266,800 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 189 191 2 1.06 6 20,500 3,916,000 2 221 EMTK Elang Mahkota Teknologi Tbk. 12,525 12,250 -275 -2.20 93 89,600 1,104,045,000 1 222 ENRG Energi Mega Persada Tbk. 92 89 -3 -3.26 2,034 69,268,700 6,178,779,100 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 63 1,190,700 59,536,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 149 142 -7 -4.70 1,033 9,429,000 1,377,487,600 2 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,130 0 0.00 63 165,400 352,580,000 2 227 ERAA Erajaya Swasembada Tbk. 1,940 1,995 55 2.84 10,464 59,871,300 118,108,420,500 1 228 ERTX Eratex Djaja Tbk. 131 125 -6 -4.58 5 3,100 387,900 2 229 ESIP Sinergi Inti Plastindo Tbk. 95 92 -3 -3.16 391 4,443,200 412,413,000 2 230 ESSA Surya Esa Perkasa Tbk. 224 222 -2 -0.89 1,491 29,664,300 6,612,199,600 1 231 ESTA Esta Multi Usaha Tbk. 98 107 9 9.18 340 2,210,900 242,165,400 2 232 ESTI Ever Shine Tex Tbk. 58 58 0 0.00 53 45,000 2,598,700 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,620 2,700 80 3.05 25,769 173,537,800 463,719,988,000 1 235 FAST Fast Food Indonesia Tbk. 1,015 1,000 -15 -1.48 66 76,300 76,892,000 2 236 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 220 218 -2 -0.91 489 5,710,000 1,243,537,200 1 238 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 239 FIRE Alfa Energi Investama Tbk. 1,040 970 -70 -6.73 869 2,902,200 2,815,141,000 2 240 FISH FKS Multi Agro Tbk. 2,930 2,930 0 0.00 1 200 586,000 2 241 FITT Hotel Fitra International Tbk. 75 75 0 0.00 25 29,800 2,288,800 2 242 FMII Fortune Mate Indonesia Tbk 530 530 0 0.00 0 0 0 2 243 FOOD Sentra Food Indonesia Tbk. 106 105 -1 -0.94 77 421,500 44,312,800 2 244 FORU Fortune Indonesia Tbk 154 154 0 0.00 17 20,700 3,093,000 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 12 1,051,500 52,575,000 1 246 FPNI Lotte Chemical Titan Tbk. 143 140 -3 -2.10 303 6,505,800 920,902,700 2 247 FREN Smartfren Telecom Tbk. 76 75 -1 -1.32 21,429 2,154,048,900 160,573,729,300 1 248 FUJI Fuji Finance Indonesia Tbk. 117 117 0 0.00 4 1,500 173,400 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 4 17,300 865,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 119 126 7 5.88 12,166 289,687,000 38,349,602,600 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 0 0.00 6 20,100 28,542,000 1 252 GEMA Gema Grahasarana Tbk. 320 340 20 6.25 1 300 102,000 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 42,950 42,000 -950 -2.21 7,616 3,860,600 162,989,700,000 1 255 GGRP Gunung Raja Paksi Tbk. 505 505 0 0.00 33 74,700 35,633,000 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,705 1,705 0 0.00 9 7,800 13,299,000 1 257 GIAA Garuda Indonesia (Persero) Tbk. 446 440 -6 -1.35 15,505 241,763,900 107,501,418,000 1 258 GJTL Gajah Tunggal Tbk. 610 605 -5 -0.82 1,978 12,700,500 7,785,838,000 1 259 GLOB Global Teleshop Tbk. 111 130 19 17.12 164 586,400 81,352,800 2 260 GLVA Galva Technologies Tbk. 344 344 0 0.00 14 17,900 6,056,800 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 152 -2 -1.30 3,281 69,209,000 10,542,349,800 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. 204 214 10 4.90 27 99,800 21,204,800 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,245 -5 -0.40 164 262,300 325,263,500 1 266 GPRA Perdana Gapuraprima Tbk. 75 79 4 5.33 888 16,025,300 1,284,678,900 1 267 GSMF Equity Development Investment Tbk. 90 90 0 0.00 0 0 0 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 113 110 -3 -2.65 46 742,600 82,188,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 392 7,086,900 355,607,500 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 30,000 1,500,000 2 272 HDFA Radana Bhaskara Finance Tbk. 132 132 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 296 280 -16 -5.41 34 2,556,500 756,126,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,750 3,750 0 0.00 206 459,800 1,725,134,000 1 276 HELI Jaya Trishindo Tbk. 206 208 2 0.97 7 1,961,100 411,829,200 2 277 HERO Hero Supermarket Tbk. 900 880 -20 -2.22 12 31,100 27,408,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 10 0.29 186 568,400 1,979,282,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 472 474 2 0.42 5 7,800 3,695,400 1 280 HKMU HK Metals Utama Tbk. 116 114 -2 -1.72 1,985 52,930,400 6,032,278,600 1 281 HMSP H.M. Sampoerna Tbk. 1,625 1,595 -30 -1.85 19,107 154,300,700 247,722,062,000 1 282 HOKI Buyung Poetra Sembada Tbk. 1,130 1,100 -30 -2.65 3,513 31,362,800 34,826,265,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,240 1,220 -20 -1.61 15 1,047,800 1,305,160,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 7 2,200 110,000 1 286 HRME Menteng Heritage Realty Tbk. 56 56 0 0.00 632 24,120,300 1,300,805,400 2 287 HRTA Hartadinata Abadi Tbk. 268 286 18 6.72 1,865 33,007,300 9,239,586,200 1 288 HRUM Harum Energy Tbk. 2,940 2,950 10 0.34 1,590 4,743,900 13,952,535,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 1,500 75,000 2 290 IBFN Intan Baruprana Finance Tbk. 262 280 18 6.87 1 100 28,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,450 8,900 1,450 19.46 2 300 2,290,000 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,700 -125 -1.27 11,381 17,300,900 168,697,882,500 1 293 ICON Island Concepts Indonesia Tbk. 113 106 -7 -6.19 29 58,700 6,222,200 2 294 IDPR Indonesia Pondasi Raya Tbk. 222 226 4 1.80 53 162,200 36,142,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 153 151 -2 -1.31 92 225,700 33,775,000 1 296 IFSH Ifishdeco Tbk. 380 370 -10 -2.63 23 12,500 4,751,400 2 297 IGAR Champion Pacific Indonesia Tbk. 348 352 4 1.15 24 45,700 15,961,800 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 11 103,500 5,175,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 164 161 -3 -1.83 1,571 12,438,900 2,034,797,400 2 301 IKBI Sumi Indo Kabel Tbk. 222 232 10 4.50 15 27,900 6,562,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,265 1,505 240 18.97 17,912 140,465,400 197,957,482,500 1 303 IMJS Indomobil Multi Jasa Tbk. 414 440 26 6.28 8,709 160,741,700 69,740,437,000 1 304 IMPC Impack Pratama Industri Tbk. 1,325 1,335 10 0.75 183 1,539,800 2,049,909,000 2 305 INAF Indofarma Tbk. 4,330 4,220 -110 -2.54 2,871 4,332,600 18,497,815,000 1 306 INAI Indal Aluminium Industry Tbk. 336 338 2 0.60 8 7,800 2,637,000 2 307 INCF Indo Komoditi Korpora Tbk. 77 79 2 2.60 512 5,793,700 467,425,300 2 308 INCI Intanwijaya Internasional Tbk 810 825 15 1.85 89 183,500 149,986,500 1 309 INCO Vale Indonesia Tbk. 5,275 5,250 -25 -0.47 5,356 20,916,000 109,047,090,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,025 6,900 -125 -1.78 11,287 24,500,700 168,945,385,000 1 311 INDO Royalindo Investa Wijaya Tbk. 120 120 0 0.00 55 177,300 21,403,600 2 312 INDR Indo-Rama Synthetics Tbk. 2,930 2,890 -40 -1.37 52 67,300 194,885,000 1 313 INDS Indospring Tbk. 1,930 1,930 0 0.00 0 0 0 1 314 INDX Tanah Laut Tbk 54 55 1 1.85 45 133,100 6,813,600 2 315 INDY Indika Energy Tbk. 1,965 1,970 5 0.25 7,462 40,671,200 80,375,385,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,775 10,800 25 0.23 4,886 8,313,000 88,892,002,500 1 317 INOV Inocycle Technology Group Tbk. 170 177 7 4.12 12 103,200 17,865,100 2 318 INPC Bank Artha Graha Internasional Tbk. 68 67 -1 -1.47 153 673,600 44,789,300 1 319 INPP Indonesian Paradise Property Tbk. 720 720 0 0.00 4 1,000 711,000 2 320 INPS Indah Prakasa Sentosa Tbk. 3,250 3,510 260 8.00 101 82,300 291,359,000 2 321 INRU Toba Pulp Lestari Tbk. 900 885 -15 -1.67 1 100 88,500 2 322 INTA Intraco Penta Tbk. 202 208 6 2.97 12 16,800 3,439,200 2 323 INTD Inter Delta Tbk 113 113 0 0.00 2 2,000 226,000 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,250 -275 -1.89 3,927 4,032,200 57,622,085,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 480 525 45 9.38 3,778 25,267,500 12,797,731,900 2 326 IPCM Jasa Armada Indonesia Tbk. 318 318 0 0.00 139 206,600 65,648,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 92 92 0 0.00 189 3,088,600 282,574,700 1 328 IPTV MNC Vision Networks Tbk. 296 294 -2 -0.68 686 11,358,200 3,338,253,600 1 329 IRRA Itama Ranoraya Tbk. 1,425 1,535 110 7.72 17,801 82,965,100 127,533,836,000 2 330 ISAT Indosat Tbk. 3,330 3,390 60 1.80 17,073 67,602,600 235,801,423,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 178 172 -6 -3.37 1,168 18,132,900 3,172,045,200 1 332 ITIC Indonesian Tobacco Tbk. 765 715 -50 -6.54 5,163 38,008,000 27,947,957,000 2 333 ITMA Sumber Energi Andalan Tbk. 515 520 5 0.97 103 3,062,500 1,562,227,000 2 334 ITMG Indo Tambangraya Megah Tbk. 15,400 15,225 -175 -1.14 7,957 7,160,100 109,585,470,000 1 335 JAST Jasnita Telekomindo Tbk. 144 165 21 14.58 14,527 307,406,200 51,293,938,100 2 336 JAWA Jaya Agra Wattie Tbk. 90 89 -1 -1.11 17 88,600 8,016,400 1 337 JAYA Armada Berjaya Trans Tbk. 154 168 14 9.09 2,579 42,309,800 6,868,923,100 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 1 100 44,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 336 0 0.00 4 100,200 33,667,200 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. 228 214 -14 -6.14 71 181,800 38,913,600 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,545 1,560 15 0.97 4,918 21,294,800 32,618,066,500 1 345 JRPT Jaya Real Property Tbk. 580 575 -5 -0.86 527 2,396,700 1,373,100,500 1 346 JSKY Sky Energy Indonesia Tbk. 234 238 4 1.71 4,873 72,432,000 17,547,828,200 1 347 JSMR Jasa Marga (Persero) Tbk. 4,560 4,460 -100 -2.19 5,584 16,914,000 75,373,595,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 0 0.00 1 100 85,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 950 935 -15 -1.58 47 380,900 359,861,000 2 350 KAEF Kimia Farma Tbk. 4,470 4,330 -140 -3.13 9,384 18,074,500 79,198,338,000 1 351 KARW ICTSI Jasa Prima Tbk. 76 75 -1 -1.32 75 1,532,000 115,348,100 2 352 KAYU Darmi Bersaudara Tbk. 84 85 1 1.19 675 9,590,500 832,726,600 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 17,228 516,269,100 25,865,637,000 2 354 KBLI KMI Wire & Cable Tbk. 434 420 -14 -3.23 1,059 6,703,400 2,844,524,600 1 355 KBLM Kabelindo Murni Tbk. 238 236 -2 -0.84 192 1,097,800 256,084,600 2 356 KBLV First Media Tbk. 440 428 -12 -2.73 5 4,700 2,020,600 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 850 865 15 1.76 13 27,600 23,554,000 2 359 KEEN Kencana Energi Lestari Tbk. 302 302 0 0.00 183 2,937,900 885,147,200 1 360 KEJU Mulia Boga Raya Tbk. 1,280 1,280 0 0.00 113 308,800 396,713,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 4 18,100 905,000 2 362 KICI Kedaung Indah Can Tbk 220 234 14 6.36 4 1,300 275,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 216 218 2 0.93 2,332 45,471,800 10,012,780,000 1 364 KINO Kino Indonesia Tbk. 2,870 2,850 -20 -0.70 109 88,900 254,216,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 143 144 1 0.70 2 1,500 215,900 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,180 1,140 -40 -3.39 18 18,900 21,167,000 2 367 KKGI Resource Alam Indonesia Tbk. 302 324 22 7.28 154 1,282,800 394,634,200 1 368 KLBF Kalbe Farma Tbk. 1,485 1,485 0 0.00 3,961 23,441,200 34,631,947,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 462 480 18 3.90 12 6,000 2,874,800 2 370 KMTR Kirana Megatara Tbk. 348 338 -10 -2.87 17 52,100 17,843,000 2 371 KOBX Kobexindo Tractors Tbk. 111 113 2 1.80 598 5,102,200 593,737,000 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 12 1,012,200 101,244,200 2 373 KONI Perdana Bangun Pusaka Tbk 500 500 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 452 450 -2 -0.44 13 100,000 44,998,400 2 375 KOTA DMS Propertindo Tbk. 163 163 0 0.00 406 1,543,100 260,805,900 1 376 KPAL Steadfast Marine Tbk. 51 50 -1 -1.96 90 750,900 37,547,800 1 377 KPAS Cottonindo Ariesta Tbk. 77 78 1 1.30 387 4,710,400 368,659,900 2 378 KPIG MNC Land Tbk. 103 104 1 0.97 117 837,400 86,534,000 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 450 446 -4 -0.89 3,595 48,844,100 21,865,333,800 1 381 KREN Kresna Graha Investama Tbk. 90 90 0 0.00 657 11,068,200 993,733,000 1 382 LAND Trimitra Propertindo Tbk. 186 183 -3 -1.61 42 269,100 53,115,600 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. 370 370 0 0.00 3 10,200 3,754,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 10 250,800 12,540,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,930 10 0.20 2 200 985,000 1 388 LINK Link Net Tbk. 2,730 2,660 -70 -2.56 1,813 6,415,000 17,126,347,000 1 389 LION Lion Metal Works Tbk. 382 362 -20 -5.24 13 3,200 1,209,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 10,100 505,000 2 391 LMPI Langgeng Makmur Industri Tbk. 83 85 2 2.41 12 38,900 3,243,300 2 392 LMSH Lionmesh Prima Tbk. 400 468 68 17.00 26 29,600 11,637,600 2 393 LPCK Lippo Cikarang Tbk 1,530 1,535 5 0.33 3,401 7,383,400 11,366,293,500 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,500 100 2.94 15 4,800 16,487,000 1 395 LPIN Multi Prima Sejahtera Tbk 240 278 38 15.83 99 480,500 123,883,600 2 396 LPKR Lippo Karawaci Tbk. 230 248 18 7.83 24,100 945,207,400 233,694,781,200 1 397 LPLI Star Pacific Tbk 90 88 -2 -2.22 19 82,700 7,290,600 2 398 LPPF Matahari Department Store Tbk. 1,415 1,370 -45 -3.18 6,418 38,157,600 52,407,402,500 1 399 LPPS Lenox Pasifik Investama Tbk. 83 85 2 2.41 30 230,500 18,918,200 2 400 LRNA Eka Sari Lorena Transport Tbk. 200 198 -2 -1.00 11 8,600 1,607,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,245 0 0.00 2,060 18,110,000 22,460,330,000 1 402 LTLS Lautan Luas Tbk. 494 492 -2 -0.40 48 139,500 68,761,000 1 403 LUCK Sentral Mitra Informatika Tbk. 189 187 -2 -1.06 494 3,619,600 681,355,400 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 4 22,300 1,115,000 2 406 MAIN Malindo Feedmill Tbk. 785 785 0 0.00 2,505 19,729,800 15,274,036,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 33 79,700 3,985,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,740 -100 -3.52 753 2,255,000 6,212,536,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,320 -60 -4.35 27 52,500 70,687,000 2 411 MAPI Mitra Adiperkasa Tbk. 895 890 -5 -0.56 3,827 30,063,100 26,086,618,000 1 412 MARI Mahaka Radio Integra Tbk. 55 52 -3 -5.45 960 79,846,000 4,191,048,000 2 413 MARK Mark Dynamics Indonesia Tbk. 840 850 10 1.19 434 2,122,500 1,795,235,500 1 414 MASA Multistrada Arah Sarana Tbk. 1,080 1,100 20 1.85 96 661,300 779,594,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,800 8,900 100 1.14 5 900 8,040,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,910 2,920 10 0.34 211 250,000 726,219,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 444 470 26 5.86 2,220 16,745,600 7,698,558,400 1 418 MBTO Martina Berto Tbk. 98 93 -5 -5.10 31 39,300 3,669,400 1 419 MCAS M Cash Integrasi Tbk. 2,750 2,740 -10 -0.36 72 285,300 782,679,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 133 132 -1 -0.75 257 4,251,200 561,272,700 1 421 MDIA Intermedia Capital Tbk. 61 58 -3 -4.92 186 1,224,300 71,638,700 1 422 MDKA Merdeka Copper Gold Tbk. 1,945 2,000 55 2.83 5,902 37,055,200 73,000,818,500 2 423 MDKI Emdeki Utama Tbk. 188 199 11 5.85 523 6,195,700 1,210,180,600 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 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 635 630 -5 -0.79 8,908 154,519,600 96,318,859,500 1 427 MEGA Bank Mega Tbk. 7,200 7,200 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,240 3,230 -10 -0.31 47 35,100 113,457,000 2 429 META Nusantara Infrastructure Tbk. 163 160 -3 -1.84 276 4,405,100 709,636,200 1 430 MFIN Mandala Multifinance Tbk. 1,050 1,055 5 0.48 5 12,000 12,650,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 920 860 -60 -6.52 149 137,300 118,178,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 770 770 0 0.00 319 2,699,900 2,072,967,000 1 434 MICE Multi Indocitra Tbk. 292 292 0 0.00 55 98,500 28,597,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 0 0.00 1 200 370,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,830 60 2.17 2,531 20,280,100 56,928,189,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 4 45,300 2,265,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 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 57 858,200 42,910,000 2 441 MKPI Metropolitan Kentjana Tbk. 27,900 27,900 0 0.00 0 0 0 2 442 MLBI Multi Bintang Indonesia Tbk. 9,675 9,600 -75 -0.78 98 51,500 489,430,000 1 443 MLIA Mulia Industrindo Tbk 520 525 5 0.96 571 7,960,600 4,220,014,000 2 444 MLPL Multipolar Tbk. 74 73 -1 -1.35 317 9,032,900 664,784,000 1 445 MLPT Multipolar Technology Tbk. 730 730 0 0.00 72 178,600 130,397,500 1 446 MMLP Mega Manunggal Property Tbk. 304 300 -4 -1.32 263 5,710,400 1,735,488,800 2 447 MNCN Media Nusantara Citra Tbk. 1,060 1,055 -5 -0.47 4,809 50,026,700 52,378,999,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 8 22,700 19,259,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 466 464 -2 -0.43 1,708 19,242,500 8,910,283,000 1 450 MPOW Megapower Makmur Tbk. 73 73 0 0.00 27 25,400 1,870,000 2 451 MPPA Matahari Putra Prima Tbk. 121 116 -5 -4.13 1,426 26,239,600 3,082,809,500 1 452 MPRO Maha Properti Indonesia Tbk. 1,615 1,615 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 150 150 0 0.00 42 78,500 11,782,000 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 294 290 -4 -1.36 234 1,335,700 383,540,800 2 456 MSKY MNC Sky Vision Tbk. 660 650 -10 -1.52 32 82,400 53,708,000 1 457 MTDL Metrodata Electronics Tbk. 1,660 1,625 -35 -2.11 2,251 5,345,900 8,734,656,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 200 10,000 2 459 MTLA Metropolitan Land Tbk. 428 424 -4 -0.93 14 68,500 29,275,400 1 460 MTPS Meta Epsi Tbk. 316 302 -14 -4.43 196 958,700 295,849,200 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 210 -8 -3.67 2 1,000 210,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 61 0 0.00 17 217,500 13,268,500 2 464 MYOH Samindo Resources Tbk. 1,255 1,270 15 1.20 75 206,600 258,615,500 1 465 MYOR Mayora Indah Tbk. 2,680 2,690 10 0.37 2,526 3,644,400 9,685,212,000 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. 51 53 2 3.92 50 204,500 10,284,100 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 600 590 -10 -1.67 3,885 213,130,800 128,146,285,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 142 141 -1 -0.70 37 197,800 28,088,300 2 472 NFCX NFC Indonesia Tbk. 1,600 1,615 15 0.94 19 44,200 71,131,000 2 473 NICK Charnic Capital Tbk. 304 284 -20 -6.58 26 56,800 16,233,400 2 474 NIKL Pelat Timah Nusantara Tbk. 1,690 1,675 -15 -0.89 2,329 6,197,200 10,512,729,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 164 160 -4 -2.44 3 700 113,800 2 477 NISP Bank OCBC NISP Tbk. 865 880 15 1.73 135 236,000 208,885,500 1 478 NOBU Bank Nationalnobu Tbk. 810 800 -10 -1.23 3 400 320,500 1 479 NRCA Nusa Raya Cipta Tbk. 366 368 2 0.55 141 395,600 144,484,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 155 159 4 2.58 25 15,700 2,419,100 1 482 OASA Protech Mitra Perkasa Tbk. 376 376 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 117 116 -1 -0.85 498 6,166,200 719,815,300 2 485 OMRE Indonesia Prima Property Tbk 330 330 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 157 156 -1 -0.64 139 1,090,600 169,555,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 7 7,900 395,000 1 488 PALM Provident Agro Tbk. 326 324 -2 -0.61 167 381,600 124,053,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 113 114 1 0.88 1,141 20,329,500 2,287,131,600 1 490 PANI Pratama Abadi Nusa Industri Tbk. 116 112 -4 -3.45 17 15,800 1,838,600 2 491 PANR Panorama Sentrawisata Tbk. 174 175 1 0.57 134 917,800 160,600,800 1 492 PANS Panin Sekuritas Tbk. 1,020 1,010 -10 -0.98 68 245,000 246,300,000 1 493 PBID Panca Budi Idaman Tbk. 1,195 1,200 5 0.42 90 128,300 153,480,000 1 494 PBRX Pan Brothers Tbk. 258 250 -8 -3.10 1,007 22,466,600 5,756,805,400 1 495 PBSA Paramita Bangun Sarana Tbk. 650 650 0 0.00 6 800 493,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 655 610 -45 -6.87 194 673,100 411,175,500 2 497 PDES Destinasi Tirta Nusantara Tbk 390 374 -16 -4.10 12 10,100 3,995,400 2 498 PEGE Panca Global Kapital Tbk. 118 119 1 0.85 11 12,400 1,454,000 2 499 PEHA Phapros Tbk. 1,850 1,800 -50 -2.70 432 1,012,800 1,830,933,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,715 1,790 75 4.37 47,353 461,332,500 818,551,927,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 57 62 5 8.77 41 134,700 8,351,000 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 191 238 47 24.61 20 16,800 3,712,800 2 503 PGUN Pradiksi Gunatama Tbk. 232 246 14 6.03 14 20,300 4,985,200 1 504 PICO Pelangi Indah Canindo Tbk 146 146 0 0.00 82 639,200 93,525,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 625 625 0 0.00 73 138,200 86,432,000 1 506 PKPK Perdana Karya Perkasa Tbk 55 55 0 0.00 83 1,139,500 61,542,800 2 507 PLAN Planet Properindo Jaya Tbk. 117 116 -1 -0.85 79 453,700 52,490,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,460 2,460 0 0.00 2 300 738,000 1 510 PMJS Putra Mandiri Jembar Tbk. 120 114 -6 -5.00 4 2,800 316,700 2 511 PNBN Bank Pan Indonesia Tbk 1,105 1,090 -15 -1.36 445 6,299,900 6,860,189,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 81 82 1 1.23 3,540 112,649,600 9,352,099,200 1 513 PNGO Pinago Utama Tbk. 580 610 30 5.17 15 49,400 28,923,000 2 514 PNIN Paninvest Tbk. 835 835 0 0.00 239 2,227,400 1,859,962,000 1 515 PNLF Panin Financial Tbk. 244 242 -2 -0.82 1,343 64,451,200 15,599,950,600 1 516 PNSE Pudjiadi & Sons Tbk. 1,100 1,100 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 246 246 0 0.00 0 0 0 2 518 POLI Pollux Investasi Internasional Tbk. 840 840 0 0.00 22 12,100 10,208,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,350 4,980 -370 -6.92 177 79,700 399,704,500 1 520 POLU Golden Flower Tbk. 795 755 -40 -5.03 4 600 464,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 11 6,200 310,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 458 438 -20 -4.37 4 2,100 918,800 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 690 690 0 0.00 1,524 10,321,100 7,131,874,500 2 526 PPGL Prima Globalindo Logistik Tbk. 169 168 -1 -0.59 441 3,326,500 562,408,000 3 527 PPRE PP Presisi Tbk. 258 256 -2 -0.78 662 6,051,500 1,544,610,800 1 528 PPRO PP Properti Tbk. 116 113 -3 -2.59 9,747 450,679,200 51,629,065,100 1 529 PRAS Prima Alloy Steel Universal Tbk. 120 124 4 3.33 11 130,500 16,280,900 1 530 PRDA Prodia Widyahusada Tbk. 3,640 3,630 -10 -0.27 22 21,800 79,172,000 1 531 PRIM Royal Prima Tbk. 240 240 0 0.00 162 434,800 104,904,600 2 532 PSAB J Resources Asia Pasifik Tbk. 224 226 2 0.89 1,004 22,514,800 4,977,850,600 2 533 PSDN Prasidha Aneka Niaga Tbk 130 121 -9 -6.92 18 314,400 39,505,900 2 534 PSGO Palma Serasih Tbk. 105 118 13 12.38 180 2,391,200 259,993,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 178 177 -1 -0.56 233 1,652,000 292,756,700 1 537 PTBA Bukit Asam Tbk. 3,050 3,070 20 0.66 20,199 92,609,200 282,788,729,000 1 538 PTDU Djasa Ubersakti Tbk. 304 380 76 25.00 87 322,300 122,474,000 2 539 PTIS Indo Straits Tbk. 160 160 0 0.00 0 0 0 1 540 PTPP PP (Persero) Tbk. 1,610 1,580 -30 -1.86 4,502 30,419,500 48,216,594,500 1 541 PTPW Pratama Widya Tbk. 1,175 1,115 -60 -5.11 273 1,529,000 1,737,052,000 2 542 PTRO Petrosea Tbk. 2,130 2,100 -30 -1.41 605 1,297,000 2,752,443,000 1 543 PTSN Sat Nusapersada Tbk 234 234 0 0.00 284 2,706,200 633,381,400 1 544 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,980 0 0.00 0 0 0 2 545 PUDP Pudjiadi Prestige Tbk. 232 232 0 0.00 0 0 0 1 546 PURA Putra Rajawali Kencana Tbk. 134 126 -8 -5.97 10,311 798,236,400 102,226,942,500 2 547 PURE Trinitan Metals and Minerals Tbk. 244 246 2 0.82 926 11,871,000 2,967,525,400 1 548 PURI Puri Global Sukses Tbk. 288 290 2 0.69 2 50,000 14,500,000 2 549 PWON Pakuwon Jati Tbk. 535 525 -10 -1.87 11,072 103,156,800 53,764,740,000 1 550 PYFA Pyridam Farma Tbk 1,075 1,035 -40 -3.72 1,100 2,824,000 2,957,181,000 2 551 PZZA Sarimelati Kencana Tbk. 840 835 -5 -0.60 255 1,062,100 881,969,500 1 552 RAJA Rukun Raharja Tbk. 228 284 56 24.56 9,071 187,456,800 46,787,696,200 1 553 RALS Ramayana Lestari Sentosa Tbk. 775 750 -25 -3.23 5,168 29,686,800 22,506,264,500 1 554 RANC Supra Boga Lestari Tbk. 500 492 -8 -1.60 578 3,780,800 1,872,950,900 1 555 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 0 0.00 133 1,421,500 72,729,600 1 556 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 14 42,500 225,260,000 1 557 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 91 2,298,600 114,930,000 2 558 RELI Reliance Sekuritas Indonesia Tbk. 320 310 -10 -3.12 22 13,000 3,911,800 1 559 RICY Ricky Putra Globalindo Tbk 101 103 2 1.98 43 262,900 26,689,400 1 560 RIGS Rig Tenders Indonesia Tbk. 290 276 -14 -4.83 83 416,800 116,977,400 2 561 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 562 RISE Jaya Sukses Makmur Sentosa Tbk. 422 420 -2 -0.47 25 104,300 43,739,400 2 563 RMBA Bentoel Internasional Investama Tbk. 380 372 -8 -2.11 83 307,900 117,027,200 1 564 ROCK Rockfields Properti Indonesia Tbk. 820 815 -5 -0.61 10 4,200 3,423,000 2 565 RODA Pikko Land Development Tbk. 60 57 -3 -5.00 44 366,200 20,976,800 2 566 RONY Aesler Grup Internasional Tbk. 216 204 -12 -5.56 10 5,400 1,135,800 2 567 ROTI Nippon Indosari Corpindo Tbk. 1,365 1,380 15 1.10 90 173,100 238,403,000 1 568 RUIS Radiant Utama Interinsco Tbk. 316 312 -4 -1.27 21 9,300 2,899,400 2 569 SAFE Steady Safe Tbk 186 187 1 0.54 127 237,100 44,326,500 2 570 SAME Sarana Meditama Metropolitan Tbk. 298 288 -10 -3.36 3,687 85,326,700 24,493,984,600 2 571 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 0 0.00 5 1,100 437,800 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 3 2,100 105,000 2 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 98 99 1 1.02 6,080 33,429,600 3,311,238,800 2 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 0 0.00 3 1,500 15,600,000 1 576 SCMA Surya Citra Media Tbk. 1,875 1,945 70 3.73 7,601 56,808,600 108,708,276,500 1 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 248 -2 -0.80 8 31,500 7,812,000 1 578 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 579 SDMU Sidomulyo Selaras Tbk. 74 69 -5 -6.76 161 1,086,300 74,954,700 2 580 SDPC Millennium Pharmacon International Tbk. 111 112 1 0.90 25 114,300 12,837,200 1 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 30 3.90 15 43,800 34,992,000 1 582 SFAN Surya Fajar Capital Tbk. 1,155 1,205 50 4.33 297 1,343,300 1,573,152,000 2 583 SGER Sumber Global Energy Tbk. 605 610 5 0.83 415 2,640,500 1,626,356,000 2 584 SGRO Sampoerna Agro Tbk. 1,745 1,695 -50 -2.87 197 20,165,900 34,188,195,500 1 585 SHID Hotel Sahid Jaya International Tbk. 2,450 2,550 100 4.08 7 1,500 3,825,000 2 586 SHIP Sillo Maritime Perdana Tbk. 645 630 -15 -2.33 250 1,020,700 651,849,000 2 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 770 -10 -1.28 9,312 22,208,600 17,232,574,000 1 588 SILO Siloam International Hospitals Tbk. 5,775 5,800 25 0.43 142 95,700 555,905,000 1 589 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 590 SIMP Salim Ivomas Pratama Tbk. 396 402 6 1.52 1,247 18,661,800 7,465,248,400 1 591 SINI Singaraja Putra Tbk. 346 344 -2 -0.58 15 3,100 1,039,000 2 592 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,215 0 0.00 4 94,200 114,453,000 2 593 SKBM Sekar Bumi Tbk. 330 360 30 9.09 9 3,500 1,198,600 2 594 SKLT Sekar Laut Tbk. 1,675 1,665 -10 -0.60 4 1,500 2,511,500 2 595 SKRN Superkrane Mitra Utama Tbk. 710 685 -25 -3.52 65 920,200 649,234,000 2 596 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 597 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,900 30 0.62 23 55,200 270,362,000 2 598 SMAR Smart Tbk. 3,700 3,610 -90 -2.43 16 7,400 25,933,000 2 599 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,205 -20 -1.63 6,145 37,057,300 45,313,287,000 1 600 SMCB Solusi Bangun Indonesia Tbk. 1,375 1,345 -30 -2.18 165 416,400 548,443,500 1 601 SMDM Suryamas Dutamakmur Tbk. 105 105 0 0.00 19 88,300 8,736,900 2 602 SMDR Samudera Indonesia Tbk. 316 312 -4 -1.27 927 6,441,400 2,019,407,000 1 603 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,250 250 2.08 3,854 5,212,500 62,628,557,500 1 604 SMKL Satyamitra Kemas Lestari Tbk. 193 195 2 1.04 253 1,069,300 207,074,100 1 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 0 0.00 14 18,500 221,850,000 1 606 SMMT Golden Eagle Energy Tbk. 130 128 -2 -1.54 268 1,666,100 210,784,200 2 607 SMRA Summarecon Agung Tbk. 795 780 -15 -1.89 5,536 68,832,700 53,929,820,000 1 608 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 609 SMSM Selamat Sempurna Tbk. 1,330 1,325 -5 -0.38 986 1,723,200 2,280,606,000 1 610 SOCI Soechi Lines Tbk. 226 228 2 0.88 1,494 27,164,200 6,123,881,600 1 611 SOFA Boston Furniture Industries Tbk. 103 103 0 0.00 19 24,600 2,446,400 3 612 SOHO Soho Global Health Tbk. 5,050 5,000 -50 -0.99 18 3,400 17,027,000 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. 378 382 4 1.06 12 23,300 8,838,400 2 615 SOTS Satria Mega Kencana Tbk. 184 194 10 5.43 2 200 39,200 2 616 SPMA Suparma Tbk. 326 326 0 0.00 4 2,500 812,200 1 617 SPTO Surya Pertiwi Tbk. 550 530 -20 -3.64 401 3,061,300 1,624,534,500 2 618 SQMI Wilton Makmur Indonesia Tbk. 350 360 10 2.86 544 15,821,300 5,541,800,000 2 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 193 195 2 1.04 32 221,200 43,609,600 1 620 SRIL Sri Rejeki Isman Tbk. 242 258 16 6.61 8,796 202,451,100 51,661,244,400 1 621 SRSN Indo Acidatama Tbk 60 60 0 0.00 387 3,118,800 184,883,900 1 622 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,450 30 0.88 508 2,567,000 8,834,221,000 2 623 SSIA Surya Semesta Internusa Tbk. 545 550 5 0.92 1,816 24,472,000 13,270,582,500 1 624 SSMS Sawit Sumbermas Sarana Tbk. 870 860 -10 -1.15 1,028 9,629,000 8,338,494,500 1 625 SSTM Sunson Textile Manufacture Tbk 570 575 5 0.88 3 15,000 8,562,500 2 626 STAR Buana Artha Anugerah Tbk. 100 110 10 10.00 143 423,400 45,650,500 1 627 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 1 1,300 11,700,000 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 6 51,000 2,550,000 1 630 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 631 SURE Super Energy Tbk. 2,730 2,690 -40 -1.47 38 436,200 1,173,415,000 2 632 SWAT Sriwahana Adityakarta Tbk. 114 114 0 0.00 38 102,800 11,767,700 2 633 TALF Tunas Alfin Tbk. 270 300 30 11.11 6 900 255,200 2 634 TAMA Lancartama Sejati Tbk. 134 131 -3 -2.24 1,202 9,351,400 1,242,336,100 2 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 18 145,400 7,270,000 2 636 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 3 1,200 60,000 1 637 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 10 721,900 36,095,000 1 638 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,490 -20 -1.32 5,952 25,766,600 38,335,869,000 1 639 TBLA Tunas Baru Lampung Tbk. 810 810 0 0.00 641 4,536,600 3,708,278,500 1 640 TBMS Tembaga Mulia Semanan Tbk. 860 900 40 4.65 44 48,000 42,940,000 2 641 TCID Mandom Indonesia Tbk. 6,600 6,700 100 1.52 14 8,000 52,955,000 1 642 TCPI Transcoal Pacific Tbk. 7,050 6,675 -375 -5.32 7,030 9,165,600 61,584,480,000 2 643 TDPM Tridomain Performance Materials Tbk. 156 154 -2 -1.28 636 8,542,700 1,323,809,000 1 644 TEBE Dana Brata Luhur Tbk. 525 525 0 0.00 10 1,700 891,500 2 645 TECH Indosterling Technomedia Tbk. 370 372 2 0.54 1,163 3,987,700 1,570,455,000 2 646 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 647 TFAS Telefast Indonesia Tbk. 170 178 8 4.71 50 540,600 96,430,500 2 648 TFCO Tifico Fiber Indonesia Tbk. 486 478 -8 -1.65 5 1,400 651,400 2 649 TGKA Tigaraksa Satria Tbk. 7,700 7,700 0 0.00 12 2,600 20,370,000 2 650 TGRA Terregra Asia Energy Tbk. 141 143 2 1.42 2,208 39,773,400 5,717,768,100 1 651 TIFA KDB Tifa Finance Tbk. 442 440 -2 -0.45 17 86,800 38,257,400 2 652 TINS Timah Tbk. 1,315 1,385 70 5.32 14,925 181,487,300 248,955,606,000 1 653 TIRA Tira Austenite Tbk 256 260 4 1.56 7 2,600 670,000 2 654 TIRT Tirta Mahakam Resources Tbk 51 50 -1 -1.96 9 139,500 7,088,000 1 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 10,825 125 1.17 7,176 15,305,000 164,777,572,500 1 656 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,450 130 3.92 60,202 410,175,700 1,405,436,584,000 1 657 TMAS Temas Tbk. 133 128 -5 -3.76 212 1,599,700 208,721,000 1 658 TMPO Tempo Intimedia Tbk. 153 145 -8 -5.23 20 33,600 4,882,300 2 659 TNCA Trimuda Nuansa Citra Tbk. 388 446 58 14.95 2,459 25,112,400 10,698,829,200 2 660 TOBA TBS Energi Utama Tbk. 525 535 10 1.90 84 397,700 212,309,500 1 661 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 20 388,500 19,425,000 1 662 TOTL Total Bangun Persada Tbk. 374 374 0 0.00 631 3,241,600 1,216,806,200 1 663 TOTO Surya Toto Indonesia Tbk. 254 254 0 0.00 110 863,900 219,122,000 2 664 TOWR Sarana Menara Nusantara Tbk. 995 995 0 0.00 18,573 208,798,200 207,127,669,500 1 665 TOYS Sunindo Adipersada Tbk. 765 750 -15 -1.96 379 2,304,700 1,745,618,500 2 666 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,500 -250 -2.56 1,153 2,878,600 27,665,707,500 2 667 TPMA Trans Power Marine Tbk. 336 346 10 2.98 9 2,900 984,800 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. 99 99 0 0.00 31 378,500 37,067,500 1 671 TRIN Perintis Triniti Properti Tbk. 220 216 -4 -1.82 1,706 7,001,700 1,531,262,200 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 3 20,000 4,080,000 2 674 TRJA Transkon Jaya Tbk. 160 160 0 0.00 52 294,500 46,017,800 2 675 TRST Trias Sentosa Tbk. 400 400 0 0.00 1 4,000 1,600,000 1 676 TRUK Guna Timur Raya Tbk. 174 175 1 0.57 183 1,262,500 220,489,700 2 677 TRUS Trust Finance Indonesia Tbk 348 340 -8 -2.30 9 1,700 585,200 2 678 TSPC Tempo Scan Pacific Tbk. 1,425 1,385 -40 -2.81 665 1,584,800 2,216,218,500 1 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,050 1,990 -60 -2.93 75 69,200 138,530,000 2 680 TURI Tunas Ridean Tbk. 1,340 1,280 -60 -4.48 10 43,700 56,312,000 1 681 UANG Pakuan Tbk. 226 224 -2 -0.88 18 6,200 1,392,800 2 682 UCID Uni-Charm Indonesia Tbk. 1,540 1,535 -5 -0.32 460 1,334,100 2,049,688,000 1 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,635 -5 -0.30 789 1,023,900 1,675,446,000 1 684 UNIC Unggul Indah Cahaya Tbk. 4,300 4,380 80 1.86 34 16,700 72,146,000 1 685 UNIT Nusantara Inti Corpora Tbk 177 180 3 1.69 8 3,300 556,600 2 686 UNSP Bakrie Sumatera Plantations Tbk. 111 109 -2 -1.80 1,183 1,445,000 157,894,400 1 687 UNTR United Tractors Tbk. 27,400 26,575 -825 -3.01 6,448 5,242,300 140,997,405,000 1 688 UNVR Unilever Indonesia Tbk. 7,500 7,475 -25 -0.33 8,067 11,350,700 84,817,150,000 1 689 URBN Urban Jakarta Propertindo Tbk. 1,050 1,045 -5 -0.48 7 3,800 3,814,000 2 690 VICO Victoria Investama Tbk. 83 83 0 0.00 21 136,400 11,251,300 1 691 VINS Victoria Insurance Tbk. 93 93 0 0.00 53 323,500 29,944,800 2 692 VIVA Visi Media Asia Tbk. 50 50 0 0.00 324 38,813,300 1,941,526,200 1 693 VOKS Voksel Electric Tbk. 226 242 16 7.08 126 333,800 77,497,600 1 694 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 695 WAPO Wahana Pronatural Tbk. 67 64 -3 -4.48 11 17,500 1,120,500 2 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 252 -2 -0.79 2,220 33,125,400 8,338,913,400 1 697 WEHA WEHA Transportasi Indonesia Tbk. 76 71 -5 -6.58 243 2,580,400 188,398,200 1 698 WICO Wicaksana Overseas International Tbk. 458 470 12 2.62 13 3,400 1,573,000 2 699 WIIM Wismilak Inti Makmur Tbk. 605 590 -15 -2.48 2,144 19,230,100 11,413,766,000 1 700 WIKA Wijaya Karya (Persero) Tbk. 1,820 1,810 -10 -0.55 4,821 21,413,600 38,587,899,500 1 701 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 38 1,851,400 181,387,200 1 702 WOMF Wahana Ottomitra Multiartha Tbk. 254 254 0 0.00 46 122,800 31,236,800 1 703 WOOD Integra Indocabinet Tbk. 605 590 -15 -2.48 1,722 18,654,200 11,082,447,000 1 704 WOWS Ginting Jaya Energi Tbk. 73 71 -2 -2.74 1,621 46,583,600 3,300,361,600 2 705 WSBP Waskita Beton Precast Tbk. 238 236 -2 -0.84 6,006 121,648,600 28,859,293,800 1 706 WSKT Waskita Karya (Persero) Tbk. 1,200 1,190 -10 -0.83 6,703 71,065,600 84,576,260,000 1 707 WTON Wijaya Karya Beton Tbk. 388 386 -2 -0.52 2,266 21,238,000 8,211,169,400 1 708 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 100 3,037,400 152,626,000 2 709 YPAS Yanaprima Hastapersada Tbk 380 448 68 17.89 20 17,800 6,585,400 2 710 YULE Yulie Sekuritas Indonesia Tbk. 316 316 0 0.00 10 27,600 8,719,400 2 711 ZBRA Zebra Nusantara Tbk 56 75 19 33.93 136 1,565,800 112,608,900 2 712 ZINC Kapuas Prima Coal Tbk. 206 208 2 0.97 7,443 530,307,500 109,351,130,400 2 713 ZONE Mega Perintis Tbk. 380 366 -14 -3.68 71 704,100 260,872,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------