STOCK QUOTATION ------------------- DATE : Wednesday, 16 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. 11,850 12,100 250 2.11 2,850 3,830,100 46,141,142,500 1 2 ABBA Mahaka Media Tbk. 77 79 2 2.60 1,844 40,030,700 3,184,991,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 940 925 -15 -1.60 54 113,500 105,825,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,810 1,805 -5 -0.28 5,474 22,594,300 41,060,040,000 1 6 ACST Acset Indonusa Tbk. 308 312 4 1.30 9,235 248,465,400 79,575,980,800 1 7 ADES Akasha Wira International Tbk. 1,495 1,520 25 1.67 100 217,400 328,793,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,280 1,290 10 0.78 5,986 56,724,000 73,550,899,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,725 -25 -0.29 327 223,200 1,951,877,500 1 10 ADMG Polychem Indonesia Tbk 154 155 1 0.65 150 718,000 111,584,600 1 11 ADRO Adaro Energy Tbk. 1,530 1,555 25 1.63 16,382 183,469,700 285,405,945,000 1 12 AGAR Asia Sejahtera Mina Tbk. 400 382 -18 -4.50 30 9,900 3,785,600 2 13 AGII Aneka Gas Industri Tbk. 890 875 -15 -1.69 292 344,700 302,264,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 810 965 155 19.14 32,767 557,606,400 501,673,732,500 1 15 AGRS Bank IBK Indonesia Tbk. 159 155 -4 -2.52 15 18,500 2,917,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 0 0.00 32 9,900 564,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 144 142 -2 -1.39 6 4,700 666,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 442 434 -8 -1.81 4,242 61,350,100 26,999,553,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 10 7,800 390,000 2 20 AKPI Argha Karya Prima Industry Tbk. 440 436 -4 -0.91 17 3,300 1,418,600 2 21 AKRA AKR Corporindo Tbk. 3,280 3,280 0 0.00 4,424 34,801,900 114,714,457,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 378 0 0.00 3 19,900 7,522,200 2 23 ALDO Alkindo Naratama Tbk. 400 404 4 1.00 12 102,400 40,965,400 2 24 ALKA Alakasa Industrindo Tbk 260 248 -12 -4.62 17 29,400 8,377,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 236 238 2 0.85 2 1,600 380,600 2 26 ALTO Tri Banyan Tirta Tbk. 304 308 4 1.32 10 2,700 821,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 228 230 2 0.88 66 651,100 148,854,400 2 28 AMAN Makmur Berkah Amanda Tbk. 302 304 2 0.66 5 17,100 5,171,200 1 29 AMAR Bank Amar Indonesia Tbk. 296 290 -6 -2.03 75 131,600 38,407,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 90 3.15 12 10,500 30,480,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 270 -10 -3.57 10 6,900 1,873,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 3,000 2,970 -30 -1.00 220 717,700 2,136,617,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 735 735 0 0.00 503 1,730,100 1,279,996,500 1 34 ANDI Andira Agro Tbk. 68 64 -4 -5.88 6,730 253,754,000 16,754,272,400 2 35 ANJT Austindo Nusantara Jaya Tbk. 700 700 0 0.00 18 21,900 15,347,500 1 36 ANTM Aneka Tambang Tbk. 1,560 1,815 255 16.35 111,026 1,272,844,700 2,239,037,471,500 1 37 APEX Apexindo Pratama Duta Tbk. 424 530 106 25.00 364 1,215,700 636,265,200 2 38 APIC Pacific Strategic Financial Tbk. 795 775 -20 -2.52 1,496 9,838,800 7,785,961,500 2 39 APII Arita Prima Indonesia Tbk. 160 151 -9 -5.62 92 523,500 80,173,900 2 40 APLI Asiaplast Industries Tbk. 172 178 6 3.49 39 376,200 65,978,500 1 41 APLN Agung Podomoro Land Tbk. 196 198 2 1.02 5,490 173,989,400 34,895,013,600 1 42 ARGO Argo Pantes Tbk 1,900 1,860 -40 -2.11 29 23,800 44,174,000 2 43 ARII Atlas Resources Tbk. 408 408 0 0.00 31 21,200 8,597,600 2 44 ARKA Arkha Jayanti Persada Tbk. 70 68 -2 -2.86 1,452 24,565,800 1,703,738,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 535 540 5 0.93 598 14,322,700 7,761,369,000 1 47 ARTA Arthavest Tbk 286 286 0 0.00 4 31,600 9,039,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 5,200 260,000 1 49 ARTO Bank Jago Tbk. 3,750 3,840 90 2.40 478 1,239,300 4,737,897,000 2 50 ASBI Asuransi Bintang Tbk. 292 290 -2 -0.68 1 100 29,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 905 900 -5 -0.55 3 700 632,500 1 52 ASGR Astra Graphia Tbk. 830 845 15 1.81 282 1,705,900 1,434,264,500 1 53 ASII Astra International Tbk. 5,950 6,125 175 2.94 21,674 98,362,500 599,470,232,500 1 54 ASJT Asuransi Jasa Tania Tbk. 206 240 34 16.50 759 4,577,000 1,119,975,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 975 980 5 0.51 18 16,900 16,507,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 122 134 12 9.84 3,271 42,923,000 5,372,254,500 2 57 ASRI Alam Sutera Realty Tbk. 252 260 8 3.17 10,550 267,065,400 69,667,604,400 1 58 ASRM Asuransi Ramayana Tbk. 1,690 1,690 0 0.00 2 600 1,014,000 2 59 ASSA Adi Sarana Armada Tbk. 570 560 -10 -1.75 1,476 11,058,000 6,266,419,000 1 60 ATAP Trimitra Prawara Goldland Tbk. 244 228 -16 -6.56 2,450 13,684,500 3,441,971,400 2 61 ATIC Anabatic Technologies Tbk. 585 590 5 0.85 2 400 235,500 1 62 AUTO Astra Otoparts Tbk. 1,155 1,185 30 2.60 1,064 3,593,500 4,259,015,500 1 63 AYLS Agro Yasa Lestari Tbk. 51 50 -1 -1.96 83 1,149,700 57,607,100 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 111 1,053,400 52,670,000 2 65 BACA Bank Capital Indonesia Tbk. 394 394 0 0.00 26 75,300 29,532,600 2 66 BAJA Saranacentral Bajatama Tbk. 134 136 2 1.49 300 4,026,000 544,769,600 2 67 BALI Bali Towerindo Sentra Tbk. 820 820 0 0.00 27 24,000 19,723,500 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 6 1,700 85,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 11 34,100 1,705,000 2 70 BATA Sepatu Bata Tbk. 630 635 5 0.79 9 25,500 16,190,500 1 71 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. 33,950 34,750 800 2.36 13,860 27,734,800 958,537,285,000 1 73 BBHI Bank Harda Internasional Tbk. 260 254 -6 -2.31 121 519,800 132,700,400 2 74 BBKP Bank Bukopin Tbk. 378 384 6 1.59 13,800 312,381,500 120,335,788,800 1 75 BBLD Buana Finance Tbk. 344 346 2 0.58 3 1,600 553,800 2 76 BBMD Bank Mestika Dharma Tbk. 1,600 1,500 -100 -6.25 21 4,300 6,503,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,500 6,675 175 2.69 12,459 49,319,600 326,643,640,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,320 40 0.93 19,392 130,044,800 561,521,710,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 800 780 -20 -2.50 90 304,600 235,601,500 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 104 1 0.97 482 9,127,600 932,226,800 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,835 1,910 75 4.09 11,337 100,294,900 189,970,852,500 1 83 BBYB Bank Neo Commerce Tbk. 322 306 -16 -4.97 240 1,232,200 378,951,200 1 84 BCAP MNC Kapital Indonesia Tbk. 128 131 3 2.34 7,950 3,975,000 527,543,000 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 71 72 1 1.41 814 17,224,200 1,258,683,100 2 87 BDMN Bank Danamon Indonesia Tbk. 3,370 3,410 40 1.19 2,327 6,435,500 21,816,691,000 1 88 BEEF Estika Tata Tiara Tbk. 176 176 0 0.00 4,540 56,190,200 10,166,506,100 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 376 350 -26 -6.91 106 537,900 188,265,000 2 90 BELL Trisula Textile Industries Tbk. 164 165 1 0.61 374 5,645,900 932,441,900 2 91 BESS Batulicin Nusantara Maritim Tbk. 232 238 6 2.59 65 214,500 50,052,400 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 200 200 0 0.00 3,991 157,414,200 31,893,945,700 1 93 BFIN BFI Finance Indonesia Tbk. 406 412 6 1.48 3,625 84,122,700 34,754,099,800 1 94 BGTG Bank Ganesha Tbk. 68 69 1 1.47 1,973 68,260,500 4,873,169,200 2 95 BHAT Bhakti Multi Artha Tbk. 640 635 -5 -0.78 2,589 195,748,700 124,817,144,000 2 96 BHIT MNC Investama Tbk. 71 72 1 1.41 11,841 136,562,800 9,988,924,300 1 97 BIKA Binakarya Jaya Abadi Tbk. 190 190 0 0.00 15 4,700 877,100 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 17 37,700 1,885,000 2 99 BINA Bank Ina Perdana Tbk. 685 690 5 0.73 58 1,692,000 1,164,032,500 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 126 1,502,800 75,140,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 51 51 0 0.00 67 2,405,100 122,560,300 2 102 BIRD Blue Bird Tbk. 1,415 1,425 10 0.71 2,128 8,442,100 12,079,291,500 1 103 BISI BISI International Tbk. 1,045 1,055 10 0.96 92 122,300 129,015,500 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,600 10 0.63 3,025 13,843,200 22,127,989,500 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 710 -5 -0.70 8,392 44,745,800 32,023,073,500 1 106 BKDP Bukit Darmo Property Tbk 53 53 0 0.00 7 1,200 63,100 2 107 BKSL Sentul City Tbk. 51 50 -1 -1.96 1,357 239,191,700 12,031,251,700 1 108 BKSW Bank QNB Indonesia Tbk. 109 109 0 0.00 33 221,900 24,143,400 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 7,100 355,000 1 110 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 111 BLUE Berkah Prima Perkasa Tbk. 725 720 -5 -0.69 116 186,600 134,054,000 2 112 BMAS Bank Maspion Indonesia Tbk. 294 300 6 2.04 38 131,000 40,106,800 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,775 75 1.12 9,736 48,680,900 329,869,425,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 84 87 3 3.57 154 2,187,600 189,180,000 1 115 BMTR Global Mediacom Tbk. 276 310 34 12.32 20,217 680,141,600 203,160,166,000 1 116 BNBA Bank Bumi Arta Tbk. 400 394 -6 -1.50 124 211,700 83,542,400 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 2,900 145,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,035 1,030 -5 -0.48 1,713 11,524,900 11,910,949,500 1 119 BNII Bank Maybank Indonesia Tbk. 278 276 -2 -0.72 1,105 12,036,400 3,337,957,000 1 120 BNLI Bank Permata Tbk. 2,670 2,690 20 0.75 711 1,322,400 3,572,491,000 1 121 BOGA Bintang Oto Global Tbk. 1,320 1,320 0 0.00 1,720 43,491,400 57,582,210,500 2 122 BOLA Bali Bintang Sejahtera Tbk. 166 168 2 1.20 88 5,232,300 878,997,600 2 123 BOLT Garuda Metalindo Tbk. 730 740 10 1.37 16 7,700 6,271,500 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 199 197 -2 -1.01 1,109 10,566,500 2,097,837,100 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 83 1 1.22 62 119,100 9,630,000 1 128 BRAM Indo Kordsa Tbk. 5,300 5,300 0 0.00 8 2,000 10,250,000 1 129 BRIS Bank BRIsyariah Tbk. 2,100 2,120 20 0.95 39,269 203,431,700 438,006,385,000 1 130 BRMS Bumi Resources Minerals Tbk. 61 66 5 8.20 4,460 551,104,400 35,709,359,000 2 131 BRNA Berlina Tbk. 1,120 1,125 5 0.45 6 5,300 5,936,500 2 132 BRPT Barito Pacific Tbk. 1,250 1,260 10 0.80 5,196 64,963,200 82,585,939,000 1 133 BSDE Bumi Serpong Damai Tbk. 1,090 1,150 60 5.50 7,087 77,502,200 87,771,404,000 1 134 BSIM Bank Sinarmas Tbk. 442 452 10 2.26 77 468,100 210,643,200 1 135 BSSR Baramulti Suksessarana Tbk. 1,740 1,725 -15 -0.86 47 67,200 115,810,000 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 12 90,400 4,520,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 252 260 8 3.17 91 1,176,300 308,635,000 2 140 BTPN Bank BTPN Tbk. 3,300 3,270 -30 -0.91 190 139,400 460,174,000 1 141 BTPS Bank BTPN Syariah Tbk. 4,000 3,990 -10 -0.25 6,540 19,816,900 79,942,002,000 1 142 BUDI Budi Starch & Sweetener Tbk. 100 100 0 0.00 213 8,639,900 856,542,900 1 143 BUKK Bukaka Teknik Utama Tbk. 880 880 0 0.00 62 69,700 62,178,000 2 144 BULL Buana Lintas Lautan Tbk. 316 322 6 1.90 6,070 263,605,900 84,246,274,000 1 145 BUMI Bumi Resources Tbk. 70 70 0 0.00 3,833 363,331,300 25,656,942,300 2 146 BUVA Bukit Uluwatu Villa Tbk. 56 54 -2 -3.57 42 132,900 7,233,900 2 147 BVIC Bank Victoria International Tbk. 109 109 0 0.00 138 824,600 90,166,100 1 148 BWPT Eagle High Plantations Tbk. 141 143 2 1.42 3,830 157,581,700 22,862,502,300 1 149 BYAN Bayan Resources Tbk. 14,800 14,700 -100 -0.68 22 50,700 763,162,500 1 150 CAKK Cahayaputra Asa Keramik Tbk. 55 56 1 1.82 228 2,987,200 161,894,200 2 151 CAMP Campina Ice Cream Industry Tbk. 318 320 2 0.63 634 3,540,500 1,133,109,400 1 152 CANI Capitol Nusantara Indonesia Tbk. 112 106 -6 -5.36 9 4,400 470,300 2 153 CARE Metro Healthcare Indonesia Tbk. 334 334 0 0.00 4,776 592,166,500 198,253,235,600 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 53 433,700 21,685,000 1 155 CASA Capital Financial Indonesia Tbk. 390 390 0 0.00 2 1,000 390,000 2 156 CASH Cashlez Worldwide Indonesia Tbk. 478 474 -4 -0.84 88 1,678,600 800,459,400 3 157 CASS Cardig Aero Services Tbk. 316 296 -20 -6.33 631 2,277,600 691,679,400 2 158 CBMF Cahaya Bintang Medan Tbk. 535 580 45 8.41 220 2,047,900 1,086,435,500 2 159 CCSI Communication Cable Systems Indonesia Tbk. 260 250 -10 -3.85 129 1,324,700 337,881,800 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,805 5 0.28 113 264,800 476,722,000 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 150 151 1 0.67 544 16,875,400 2,552,067,000 2 162 CFIN Clipan Finance Indonesia Tbk. 234 234 0 0.00 222 3,066,100 706,756,800 1 163 CINT Chitose Internasional Tbk. 262 244 -18 -6.87 20 192,100 47,182,200 2 164 CITA Cita Mineral Investindo Tbk. 2,600 2,800 200 7.69 50 28,400 75,895,000 2 165 CITY Natura City Developments Tbk. 94 94 0 0.00 27 48,700 4,563,300 1 166 CLAY Citra Putra Realty Tbk. 1,470 1,450 -20 -1.36 11 9,100 13,243,000 2 167 CLEO Sariguna Primatirta Tbk. 488 500 12 2.46 1,867 10,869,900 5,355,831,600 1 168 CLPI Colorpak Indonesia Tbk. 750 740 -10 -1.33 84 171,200 127,386,000 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,245 1,235 -10 -0.80 327 1,024,700 1,284,109,500 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. 236 232 -4 -1.69 7 2,900 672,800 2 174 COCO Wahana Interfood Nusantara Tbk. 865 915 50 5.78 66 242,900 214,946,500 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,725 7,000 275 4.09 9,550 25,621,800 176,893,095,000 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 29 168,400 8,420,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 9 42,200 2,110,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 378 356 -22 -5.82 38 827,700 296,364,600 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 0 0.00 181 1,576,700 83,650,200 2 181 CSMI Cipta Selera Murni Tbk. 540 530 -10 -1.85 6 1,700 934,000 2 182 CSRA Cisadane Sawit Raya Tbk. 372 372 0 0.00 297 1,777,000 665,672,200 2 183 CTBN Citra Tubindo Tbk. 2,860 2,740 -120 -4.20 3 900 2,471,000 1 184 CTRA Ciputra Development Tbk. 880 900 20 2.27 6,543 113,369,800 101,983,990,500 1 185 CTTH Citatah Tbk. 57 55 -2 -3.51 50 603,200 33,204,500 2 186 DADA Diamond Citra Propertindo Tbk. 55 54 -1 -1.82 3,609 70,299,400 3,967,431,600 2 187 DART Duta Anggada Realty Tbk. 222 222 0 0.00 12 6,100 1,377,600 1 188 DAYA Duta Intidaya Tbk. 390 386 -4 -1.03 1 100 38,600 2 189 DEAL Dewata Freightinternational Tbk. 155 151 -4 -2.58 1,051 12,510,900 1,920,087,800 2 190 DEFI Danasupra Erapacific Tbk. 1,680 1,695 15 0.89 18 16,900 28,592,500 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 24 216,800 10,840,000 1 192 DFAM Dafam Property Indonesia Tbk. 206 204 -2 -0.97 67 96,800 19,676,100 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 6 28,100 1,405,000 1 194 DIGI Arkadia Digital Media Tbk. 330 340 10 3.03 5 9,500 3,145,000 2 195 DILD Intiland Development Tbk. 222 220 -2 -0.90 1,632 39,350,700 8,754,403,800 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,160 60 2.86 18 69,300 148,442,000 2 197 DKFT Central Omega Resources Tbk. 200 216 16 8.00 10,431 247,909,100 54,521,735,400 2 198 DLTA Delta Djakarta Tbk. 4,320 4,220 -100 -2.31 163 149,800 635,180,000 1 199 DMAS Puradelta Lestari Tbk. 252 248 -4 -1.59 5,079 95,509,500 23,916,480,800 1 200 DMMX Digital Mediatama Maxima Tbk. 196 196 0 0.00 202 2,568,000 501,487,500 2 201 DMND Diamond Food Indonesia Tbk. 925 925 0 0.00 23 16,400 15,017,000 1 202 DNAR Bank Oke Indonesia Tbk. 182 182 0 0.00 23 92,400 16,703,600 1 203 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 -50 -1.49 17 3,200 10,692,000 2 204 DOID Delta Dunia Makmur Tbk. 430 424 -6 -1.40 6,419 123,124,100 52,748,661,200 1 205 DPNS Duta Pertiwi Nusantara Tbk. 260 254 -6 -2.31 34 101,200 25,735,400 1 206 DPUM Dua Putra Utama Makmur Tbk. 56 55 -1 -1.79 113 1,540,100 84,092,600 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 77 75 -2 -2.60 398 3,307,500 248,631,800 1 208 DSNG Dharma Satya Nusantara Tbk. 615 635 20 3.25 2,007 25,051,900 16,190,355,000 1 209 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 0 0.00 4 500 7,225,000 1 210 DUCK Jaya Bersama Indo Tbk. 478 476 -2 -0.42 2,359 25,719,600 12,295,994,800 1 211 DUTI Duta Pertiwi Tbk 3,900 3,880 -20 -0.51 5 900 3,489,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 0 0.00 26 12,800 31,960,000 1 213 DWGL Dwi Guna Laksana Tbk. 191 178 -13 -6.81 403 884,300 160,973,900 2 214 DYAN Dyandra Media International Tbk. 56 61 5 8.93 569 21,255,200 1,231,253,700 1 215 EAST Eastparc Hotel Tbk. 62 62 0 0.00 553 10,380,200 677,109,800 2 216 ECII Electronic City Indonesia Tbk. 690 690 0 0.00 3 300 207,000 2 217 EKAD Ekadharma International Tbk. 1,275 1,275 0 0.00 228 209,900 267,879,000 1 218 ELSA Elnusa Tbk. 366 366 0 0.00 6,695 144,917,700 53,691,454,200 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 191 190 -1 -0.52 4 10,100 1,918,100 2 221 EMTK Elang Mahkota Teknologi Tbk. 12,250 14,000 1,750 14.29 263 543,300 7,129,420,000 1 222 ENRG Energi Mega Persada Tbk. 89 95 6 6.74 6,171 253,381,300 23,566,354,500 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 42 395,300 19,765,100 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 142 143 1 0.70 928 6,687,300 966,149,700 2 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,120 -10 -0.47 78 141,500 298,927,000 2 227 ERAA Erajaya Swasembada Tbk. 1,995 2,000 5 0.25 6,581 38,640,000 78,182,092,000 1 228 ERTX Eratex Djaja Tbk. 125 125 0 0.00 5 6,200 795,500 2 229 ESIP Sinergi Inti Plastindo Tbk. 92 96 4 4.35 1,043 29,689,300 2,800,159,000 2 230 ESSA Surya Esa Perkasa Tbk. 222 236 14 6.31 9,239 211,896,100 52,379,977,600 1 231 ESTA Esta Multi Usaha Tbk. 107 117 10 9.35 227 553,600 62,725,300 2 232 ESTI Ever Shine Tex Tbk. 58 57 -1 -1.72 33 60,900 3,486,100 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,700 2,900 200 7.41 34,733 252,281,100 719,062,611,000 1 235 FAST Fast Food Indonesia Tbk. 1,000 1,030 30 3.00 90 121,700 124,704,000 2 236 FASW Fajar Surya Wisesa Tbk. 7,500 7,475 -25 -0.33 9 32,200 240,155,000 1 237 FILM MD Pictures Tbk. 218 212 -6 -2.75 1,159 19,215,400 4,082,380,000 1 238 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 239 FIRE Alfa Energi Investama Tbk. 970 905 -65 -6.70 611 2,041,000 1,847,355,000 2 240 FISH FKS Multi Agro Tbk. 2,930 2,930 0 0.00 0 0 0 2 241 FITT Hotel Fitra International Tbk. 75 74 -1 -1.33 27 55,000 4,177,600 2 242 FMII Fortune Mate Indonesia Tbk 530 530 0 0.00 0 0 0 2 243 FOOD Sentra Food Indonesia Tbk. 105 106 1 0.95 94 389,400 40,818,000 2 244 FORU Fortune Indonesia Tbk 154 144 -10 -6.49 15 24,600 3,576,300 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 6 2,000 100,000 1 246 FPNI Lotte Chemical Titan Tbk. 140 140 0 0.00 288 6,453,400 910,435,600 2 247 FREN Smartfren Telecom Tbk. 75 73 -2 -2.67 68,275 6,891,566,200 521,251,809,800 1 248 FUJI Fuji Finance Indonesia Tbk. 117 116 -1 -0.85 9 18,500 2,138,400 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 18 107,500 5,375,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 126 122 -4 -3.17 1,642 22,848,000 2,833,314,600 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 0 0.00 17 80,600 114,452,000 1 252 GEMA Gema Grahasarana Tbk. 340 340 0 0.00 4 8,100 2,751,800 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 42,000 42,200 200 0.48 7,104 3,442,200 146,342,590,000 1 255 GGRP Gunung Raja Paksi Tbk. 505 470 -35 -6.93 100 95,800 45,575,900 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,705 1,660 -45 -2.64 2 200 331,500 1 257 GIAA Garuda Indonesia (Persero) Tbk. 440 446 6 1.36 9,204 124,536,000 55,911,322,000 1 258 GJTL Gajah Tunggal Tbk. 605 610 5 0.83 1,479 13,291,600 8,225,642,500 1 259 GLOB Global Teleshop Tbk. 130 130 0 0.00 50 90,700 11,555,200 2 260 GLVA Galva Technologies Tbk. 344 344 0 0.00 22 28,500 9,650,000 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 151 -1 -0.66 2,216 48,895,300 7,436,320,200 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. 214 214 0 0.00 27 30,600 6,632,600 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 5 0.40 152 327,600 407,864,000 1 266 GPRA Perdana Gapuraprima Tbk. 79 91 12 15.19 1,622 37,118,400 3,328,874,600 1 267 GSMF Equity Development Investment Tbk. 90 100 10 11.11 5 1,400 137,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 110 110 0 0.00 129 2,210,600 237,534,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 76 1,984,200 99,210,100 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 272 HDFA Radana Bhaskara Finance Tbk. 132 132 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 280 284 4 1.43 71 2,739,600 767,451,800 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,750 3,800 50 1.33 154 202,300 777,583,000 1 276 HELI Jaya Trishindo Tbk. 208 214 6 2.88 19 3,806,900 799,444,800 2 277 HERO Hero Supermarket Tbk. 880 895 15 1.70 27 39,700 34,950,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,480 3,500 20 0.57 281 830,600 2,905,801,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 474 474 0 0.00 2 20,000 9,480,000 1 280 HKMU HK Metals Utama Tbk. 114 115 1 0.88 1,815 54,424,400 6,324,161,800 1 281 HMSP H.M. Sampoerna Tbk. 1,595 1,600 5 0.31 16,346 146,922,400 235,995,922,000 1 282 HOKI Buyung Poetra Sembada Tbk. 1,100 1,105 5 0.45 1,620 11,515,100 12,745,994,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,220 1,195 -25 -2.05 32 1,056,800 1,283,560,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 4 40,900 2,045,000 1 286 HRME Menteng Heritage Realty Tbk. 56 54 -2 -3.57 1,216 21,681,700 1,169,095,800 2 287 HRTA Hartadinata Abadi Tbk. 286 278 -8 -2.80 8,226 101,557,500 29,729,431,000 1 288 HRUM Harum Energy Tbk. 2,950 3,270 320 10.85 8,672 43,059,900 137,006,950,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 20,500 1,025,000 2 290 IBFN Intan Baruprana Finance Tbk. 280 290 10 3.57 1 100 29,000 2 291 IBST Inti Bangun Sejahtera Tbk. 8,900 8,900 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,775 75 0.77 10,821 16,458,300 160,253,702,500 1 293 ICON Island Concepts Indonesia Tbk. 106 99 -7 -6.60 78 567,100 56,142,900 2 294 IDPR Indonesia Pondasi Raya Tbk. 226 230 4 1.77 31 204,400 47,129,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 151 150 -1 -0.66 92 299,700 45,082,900 1 296 IFSH Ifishdeco Tbk. 370 380 10 2.70 9 2,400 890,000 2 297 IGAR Champion Pacific Indonesia Tbk. 352 350 -2 -0.57 50 172,300 60,683,600 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 22 93,600 4,680,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 161 154 -7 -4.35 1,647 18,392,200 2,921,197,100 2 301 IKBI Sumi Indo Kabel Tbk. 232 230 -2 -0.86 11 51,800 12,014,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,505 1,475 -30 -1.99 13,667 74,543,200 111,700,844,000 1 303 IMJS Indomobil Multi Jasa Tbk. 440 432 -8 -1.82 5,662 65,996,100 28,883,393,200 1 304 IMPC Impack Pratama Industri Tbk. 1,335 1,340 5 0.37 179 1,427,900 1,915,638,000 2 305 INAF Indofarma Tbk. 4,220 4,330 110 2.61 4,441 8,633,300 36,985,553,000 1 306 INAI Indal Aluminium Industry Tbk. 338 346 8 2.37 8 22,900 7,906,400 2 307 INCF Indo Komoditi Korpora Tbk. 79 78 -1 -1.27 41 294,000 23,405,600 2 308 INCI Intanwijaya Internasional Tbk 825 820 -5 -0.61 130 331,900 277,129,000 1 309 INCO Vale Indonesia Tbk. 5,250 5,500 250 4.76 17,209 83,266,100 457,923,567,500 1 310 INDF Indofood Sukses Makmur Tbk. 6,900 6,900 0 0.00 7,846 21,226,500 147,072,105,000 1 311 INDO Royalindo Investa Wijaya Tbk. 120 121 1 0.83 57 149,200 17,981,600 2 312 INDR Indo-Rama Synthetics Tbk. 2,890 3,000 110 3.81 36 25,300 71,740,000 1 313 INDS Indospring Tbk. 1,930 1,930 0 0.00 28 57,600 111,150,500 1 314 INDX Tanah Laut Tbk 55 53 -2 -3.64 18 61,000 3,245,100 2 315 INDY Indika Energy Tbk. 1,970 1,965 -5 -0.25 6,625 32,083,200 63,222,638,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,800 10,825 25 0.23 6,473 11,718,300 128,961,390,000 1 317 INOV Inocycle Technology Group Tbk. 177 173 -4 -2.26 37 290,800 51,695,400 2 318 INPC Bank Artha Graha Internasional Tbk. 67 66 -1 -1.49 1,261 1,126,000 74,633,300 1 319 INPP Indonesian Paradise Property Tbk. 720 700 -20 -2.78 4 1,100 770,000 2 320 INPS Indah Prakasa Sentosa Tbk. 3,510 3,500 -10 -0.28 53 60,400 202,993,000 2 321 INRU Toba Pulp Lestari Tbk. 885 885 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 208 208 0 0.00 8 14,100 2,932,800 2 323 INTD Inter Delta Tbk 113 115 2 1.77 8 5,000 567,900 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 600 4.21 5,835 6,537,200 95,961,200,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 525 550 25 4.76 2,219 16,042,800 8,899,115,000 2 326 IPCM Jasa Armada Indonesia Tbk. 318 332 14 4.40 183 842,300 280,111,400 2 327 IPOL Indopoly Swakarsa Industry Tbk. 92 91 -1 -1.09 69 2,600,000 237,556,600 1 328 IPTV MNC Vision Networks Tbk. 294 298 4 1.36 23,919 26,027,000 7,746,559,200 1 329 IRRA Itama Ranoraya Tbk. 1,535 1,540 5 0.33 8,947 38,889,500 60,032,920,500 2 330 ISAT Indosat Tbk. 3,390 4,230 840 24.78 11,472 44,270,300 169,474,502,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 172 175 3 1.74 906 17,344,400 3,052,101,600 1 332 ITIC Indonesian Tobacco Tbk. 715 740 25 3.50 5,659 31,269,600 23,558,881,500 2 333 ITMA Sumber Energi Andalan Tbk. 520 520 0 0.00 102 3,093,200 1,592,893,500 2 334 ITMG Indo Tambangraya Megah Tbk. 15,225 15,250 25 0.16 5,241 5,551,200 84,729,257,500 1 335 JAST Jasnita Telekomindo Tbk. 165 163 -2 -1.21 4,128 64,621,500 10,835,597,300 2 336 JAWA Jaya Agra Wattie Tbk. 89 88 -1 -1.12 24 64,500 5,662,200 1 337 JAYA Armada Berjaya Trans Tbk. 168 162 -6 -3.57 2,812 46,665,800 7,877,254,000 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. 440 442 2 0.45 2 5,000 2,210,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 4 1.19 13 256,700 87,238,800 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. 214 200 -14 -6.54 96 244,700 48,973,200 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,685 125 8.01 8,669 41,474,100 68,339,150,000 1 345 JRPT Jaya Real Property Tbk. 575 570 -5 -0.87 702 3,118,300 1,787,842,500 1 346 JSKY Sky Energy Indonesia Tbk. 238 238 0 0.00 2,382 23,680,600 5,659,987,400 1 347 JSMR Jasa Marga (Persero) Tbk. 4,460 4,490 30 0.67 4,539 13,319,500 59,886,127,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 0 0.00 1 500 425,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 935 930 -5 -0.53 46 1,232,300 1,152,198,000 2 350 KAEF Kimia Farma Tbk. 4,330 4,440 110 2.54 15,929 38,760,000 171,476,590,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 81 6 8.00 77 1,704,200 133,393,700 2 352 KAYU Darmi Bersaudara Tbk. 85 85 0 0.00 530 10,353,300 901,634,800 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 11,217 1,110,195,900 55,551,982,800 2 354 KBLI KMI Wire & Cable Tbk. 420 414 -6 -1.43 1,035 5,340,100 2,238,249,800 1 355 KBLM Kabelindo Murni Tbk. 236 234 -2 -0.85 172 599,200 138,702,200 2 356 KBLV First Media Tbk. 428 440 12 2.80 10 3,200 1,379,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 865 865 0 0.00 18 51,300 44,349,500 2 359 KEEN Kencana Energi Lestari Tbk. 302 306 4 1.32 151 2,613,900 785,948,000 1 360 KEJU Mulia Boga Raya Tbk. 1,280 1,295 15 1.17 99 341,800 441,545,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 2 4.00 71 1,032,100 52,051,200 2 362 KICI Kedaung Indah Can Tbk 234 222 -12 -5.13 5 1,600 356,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 218 218 0 0.00 1,521 43,486,600 9,556,432,200 1 364 KINO Kino Indonesia Tbk. 2,850 2,840 -10 -0.35 254 484,500 1,376,465,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 144 144 0 0.00 4 5,900 849,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,140 1,100 -40 -3.51 9 1,500 1,651,000 2 367 KKGI Resource Alam Indonesia Tbk. 324 370 46 14.20 458 1,029,500 376,130,400 1 368 KLBF Kalbe Farma Tbk. 1,485 1,545 60 4.04 17,932 152,710,000 233,997,286,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 480 462 -18 -3.75 9 6,000 2,798,400 2 370 KMTR Kirana Megatara Tbk. 338 344 6 1.78 48 263,200 91,094,600 2 371 KOBX Kobexindo Tractors Tbk. 113 114 1 0.88 128 714,400 81,827,100 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 6 15,500 1,550,000 2 373 KONI Perdana Bangun Pusaka Tbk 500 500 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 450 448 -2 -0.44 5 104,600 46,861,000 2 375 KOTA DMS Propertindo Tbk. 163 158 -5 -3.07 214 2,551,600 407,128,900 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 62 302,500 15,126,000 1 377 KPAS Cottonindo Ariesta Tbk. 78 77 -1 -1.28 306 4,439,900 342,249,600 2 378 KPIG MNC Land Tbk. 104 108 4 3.85 8,675 17,970,500 1,937,899,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 446 448 2 0.45 2,647 38,363,300 17,280,650,400 1 381 KREN Kresna Graha Investama Tbk. 90 89 -1 -1.11 757 14,370,500 1,273,477,900 1 382 LAND Trimitra Propertindo Tbk. 183 190 7 3.83 24 243,000 46,235,000 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. 370 366 -4 -1.08 2 200 71,200 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 27 2,079,100 103,955,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,930 5,200 270 5.48 8 2,100 10,858,000 1 388 LINK Link Net Tbk. 2,660 2,750 90 3.38 1,373 5,778,000 15,661,596,000 1 389 LION Lion Metal Works Tbk. 362 390 28 7.73 55 40,700 14,791,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 9 112,000 5,600,000 2 391 LMPI Langgeng Makmur Industri Tbk. 85 85 0 0.00 15 90,200 7,484,700 2 392 LMSH Lionmesh Prima Tbk. 468 470 2 0.43 13 3,500 1,652,900 2 393 LPCK Lippo Cikarang Tbk 1,535 1,510 -25 -1.63 1,698 3,486,700 5,342,618,500 1 394 LPGI Lippo General Insurance Tbk. 3,500 3,500 0 0.00 4 3,800 13,294,000 1 395 LPIN Multi Prima Sejahtera Tbk 278 260 -18 -6.47 101 382,900 100,812,800 2 396 LPKR Lippo Karawaci Tbk. 248 242 -6 -2.42 8,827 260,753,000 64,371,225,400 1 397 LPLI Star Pacific Tbk 88 87 -1 -1.14 25 230,600 19,567,600 2 398 LPPF Matahari Department Store Tbk. 1,370 1,370 0 0.00 3,226 23,388,400 32,223,223,000 1 399 LPPS Lenox Pasifik Investama Tbk. 85 84 -1 -1.18 43 157,900 13,554,200 2 400 LRNA Eka Sari Lorena Transport Tbk. 198 198 0 0.00 71 492,900 94,034,700 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,285 40 3.21 5,930 54,623,300 70,214,560,500 1 402 LTLS Lautan Luas Tbk. 492 492 0 0.00 86 418,700 206,335,800 1 403 LUCK Sentral Mitra Informatika Tbk. 187 186 -1 -0.53 1,557 12,036,200 2,342,940,300 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 2 800 40,000 2 406 MAIN Malindo Feedmill Tbk. 785 835 50 6.37 4,777 40,310,400 32,885,206,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 8 13,000 650,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,740 2,850 110 4.01 645 713,000 2,007,790,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,350 30 2.27 26 32,500 43,447,500 2 411 MAPI Mitra Adiperkasa Tbk. 890 890 0 0.00 2,703 21,960,800 19,411,437,000 1 412 MARI Mahaka Radio Integra Tbk. 52 53 1 1.92 1,135 161,984,800 8,286,526,800 2 413 MARK Mark Dynamics Indonesia Tbk. 850 810 -40 -4.71 1,098 6,109,300 5,021,769,500 1 414 MASA Multistrada Arah Sarana Tbk. 1,100 1,110 10 0.91 36 89,000 98,384,500 1 415 MAYA Bank Mayapada Internasional Tbk. 8,900 8,900 0 0.00 2 200 1,780,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,920 2,880 -40 -1.37 313 623,600 1,805,120,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 470 545 75 15.96 4,764 30,360,400 16,299,062,400 1 418 MBTO Martina Berto Tbk. 93 93 0 0.00 31 52,900 5,006,500 1 419 MCAS M Cash Integrasi Tbk. 2,740 2,860 120 4.38 234 12,336,400 33,987,495,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 132 132 0 0.00 261 5,903,900 781,664,500 1 421 MDIA Intermedia Capital Tbk. 58 54 -4 -6.90 167 2,365,500 130,059,900 1 422 MDKA Merdeka Copper Gold Tbk. 2,000 2,120 120 6.00 10,863 92,847,900 191,433,276,000 2 423 MDKI Emdeki Utama Tbk. 199 200 1 0.50 211 2,254,500 450,245,700 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 2 26,000 1,300,000 1 426 MEDC Medco Energi Internasional Tbk. 630 640 10 1.59 5,797 123,290,700 77,965,224,000 1 427 MEGA Bank Mega Tbk. 7,200 7,000 -200 -2.78 20 4,600 32,275,000 1 428 MERK Merck Tbk. 3,230 3,290 60 1.86 82 48,900 159,628,000 2 429 META Nusantara Infrastructure Tbk. 160 160 0 0.00 159 1,981,200 318,377,200 1 430 MFIN Mandala Multifinance Tbk. 1,055 1,060 5 0.47 2 126,700 134,302,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 860 800 -60 -6.98 142 117,400 94,409,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 770 770 0 0.00 282 2,512,600 1,940,099,000 1 434 MICE Multi Indocitra Tbk. 292 296 4 1.37 30 206,200 61,380,800 2 435 MIDI Midi Utama Indonesia Tbk. 1,850 1,900 50 2.70 8 10,500,300 19,950,565,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 0 0.00 1,933 22,678,300 64,314,095,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 7 11,700 585,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 9 900 45,000 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 7 3,300 165,000 2 441 MKPI Metropolitan Kentjana Tbk. 27,900 28,000 100 0.36 4 400 11,075,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,600 9,500 -100 -1.04 100 66,300 629,885,000 1 443 MLIA Mulia Industrindo Tbk 525 530 5 0.95 243 4,876,100 2,592,826,000 2 444 MLPL Multipolar Tbk. 73 72 -1 -1.37 259 4,789,000 350,865,300 1 445 MLPT Multipolar Technology Tbk. 730 730 0 0.00 57 99,400 72,965,500 1 446 MMLP Mega Manunggal Property Tbk. 300 312 12 4.00 319 6,388,100 1,982,215,800 2 447 MNCN Media Nusantara Citra Tbk. 1,055 1,195 140 13.27 23,029 364,000,000 413,417,215,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 2 1,000 850,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 464 466 2 0.43 2,022 27,371,000 12,766,992,200 1 450 MPOW Megapower Makmur Tbk. 73 75 2 2.74 29 152,700 11,186,900 2 451 MPPA Matahari Putra Prima Tbk. 116 111 -5 -4.31 1,180 24,530,300 2,780,685,000 1 452 MPRO Maha Properti Indonesia Tbk. 1,615 1,615 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 150 152 2 1.33 41 81,800 12,286,000 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 290 296 6 2.07 136 442,400 130,465,800 2 456 MSKY MNC Sky Vision Tbk. 650 685 35 5.38 37 60,400 39,449,500 1 457 MTDL Metrodata Electronics Tbk. 1,625 1,615 -10 -0.62 1,668 4,738,400 7,708,944,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 4,000 200,000 2 459 MTLA Metropolitan Land Tbk. 424 424 0 0.00 60 388,500 167,791,000 1 460 MTPS Meta Epsi Tbk. 302 284 -18 -5.96 153 1,459,900 413,564,200 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 210 196 -14 -6.67 2 200 39,200 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 61 0 0.00 11 32,800 2,023,500 2 464 MYOH Samindo Resources Tbk. 1,270 1,295 25 1.97 81 314,600 403,643,000 1 465 MYOR Mayora Indah Tbk. 2,690 2,680 -10 -0.37 4,793 8,257,300 22,176,500,000 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. 53 51 -2 -3.77 32 351,000 17,621,500 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 590 585 -5 -0.85 4,686 238,654,900 141,085,556,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 141 0 0.00 34 177,100 25,013,800 2 472 NFCX NFC Indonesia Tbk. 1,615 1,575 -40 -2.48 14 87,600 139,792,500 2 473 NICK Charnic Capital Tbk. 284 288 4 1.41 12 11,500 3,280,800 2 474 NIKL Pelat Timah Nusantara Tbk. 1,675 1,715 40 2.39 2,745 9,717,800 16,644,086,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 160 163 3 1.88 2 400 65,900 2 477 NISP Bank OCBC NISP Tbk. 880 830 -50 -5.68 322 1,308,700 1,119,056,500 1 478 NOBU Bank Nationalnobu Tbk. 800 795 -5 -0.62 9 7,100 5,676,500 1 479 NRCA Nusa Raya Cipta Tbk. 368 392 24 6.52 438 3,451,500 1,318,911,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 159 158 -1 -0.63 30 47,600 7,494,100 1 482 OASA Protech Mitra Perkasa Tbk. 376 374 -2 -0.53 1 200 74,800 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 116 114 -2 -1.72 380 4,141,800 475,111,500 2 485 OMRE Indonesia Prima Property Tbk 330 330 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 156 157 1 0.64 128 876,400 137,801,100 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 1,100 55,000 1 488 PALM Provident Agro Tbk. 324 328 4 1.23 170 578,900 189,575,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 114 116 2 1.75 1,163 26,028,100 2,992,071,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 112 110 -2 -1.79 4 3,800 419,700 2 491 PANR Panorama Sentrawisata Tbk. 175 170 -5 -2.86 235 1,676,900 287,372,500 1 492 PANS Panin Sekuritas Tbk. 1,010 1,025 15 1.49 79 223,900 229,957,000 1 493 PBID Panca Budi Idaman Tbk. 1,200 1,215 15 1.25 131 253,400 304,943,500 1 494 PBRX Pan Brothers Tbk. 250 260 10 4.00 1,550 26,763,400 6,989,640,000 1 495 PBSA Paramita Bangun Sarana Tbk. 650 680 30 4.62 11 11,300 7,114,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 610 585 -25 -4.10 170 387,000 224,521,500 2 497 PDES Destinasi Tirta Nusantara Tbk 374 452 78 20.86 6 2,600 1,016,200 2 498 PEGE Panca Global Kapital Tbk. 119 117 -2 -1.68 7 2,900 339,300 2 499 PEHA Phapros Tbk. 1,800 1,875 75 4.17 720 1,464,000 2,702,886,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,790 1,810 20 1.12 42,270 452,252,500 831,215,046,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 62 68 6 9.68 104 603,600 41,044,800 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 238 222 -16 -6.72 17 14,700 3,589,400 2 503 PGUN Pradiksi Gunatama Tbk. 246 240 -6 -2.44 28 45,700 10,878,000 1 504 PICO Pelangi Indah Canindo Tbk 146 145 -1 -0.68 60 509,700 74,319,800 2 505 PJAA Pembangunan Jaya Ancol Tbk. 625 630 5 0.80 68 375,600 237,750,500 1 506 PKPK Perdana Karya Perkasa Tbk 55 55 0 0.00 157 1,965,700 107,610,700 2 507 PLAN Planet Properindo Jaya Tbk. 116 115 -1 -0.86 83 195,800 22,553,100 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,460 2,500 40 1.63 1 200 500,000 1 510 PMJS Putra Mandiri Jembar Tbk. 114 121 7 6.14 7 40,700 5,019,300 2 511 PNBN Bank Pan Indonesia Tbk 1,090 1,150 60 5.50 1,679 25,288,500 28,372,322,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 82 82 0 0.00 1,825 112,284,300 9,319,066,300 1 513 PNGO Pinago Utama Tbk. 610 615 5 0.82 6 1,300 807,000 2 514 PNIN Paninvest Tbk. 835 910 75 8.98 4,333 7,631,400 6,722,214,000 1 515 PNLF Panin Financial Tbk. 242 252 10 4.13 4,736 98,068,000 24,625,953,800 1 516 PNSE Pudjiadi & Sons Tbk. 1,100 1,075 -25 -2.27 5 800 860,000 2 517 POLA Pool Advista Finance Tbk. 246 246 0 0.00 0 0 0 2 518 POLI Pollux Investasi Internasional Tbk. 840 860 20 2.38 34 12,100 10,560,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,980 5,000 20 0.40 295 203,800 1,022,531,000 1 520 POLU Golden Flower Tbk. 755 725 -30 -3.97 19 9,800 7,196,500 2 521 POLY Asia Pacific Fibers Tbk 50 67 17 34.00 1,406 37,773,400 2,406,927,500 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 438 438 0 0.00 4 3,200 1,399,600 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 690 740 50 7.25 6,477 53,257,300 38,646,150,500 2 526 PPGL Prima Globalindo Logistik Tbk. 168 169 1 0.60 411 2,776,300 468,244,000 3 527 PPRE PP Presisi Tbk. 256 266 10 3.91 3,719 75,568,500 20,480,600,200 1 528 PPRO PP Properti Tbk. 113 112 -1 -0.88 11,742 604,754,800 69,006,432,700 1 529 PRAS Prima Alloy Steel Universal Tbk. 124 124 0 0.00 10 29,700 3,763,800 1 530 PRDA Prodia Widyahusada Tbk. 3,630 3,600 -30 -0.83 26 135,600 491,700,000 1 531 PRIM Royal Prima Tbk. 240 244 4 1.67 98 378,200 91,973,200 2 532 PSAB J Resources Asia Pasifik Tbk. 226 230 4 1.77 1,528 36,836,500 8,420,577,000 2 533 PSDN Prasidha Aneka Niaga Tbk 121 128 7 5.79 10 173,100 22,295,000 2 534 PSGO Palma Serasih Tbk. 118 110 -8 -6.78 100 331,800 37,967,200 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 177 178 1 0.56 513 10,106,600 1,810,194,200 1 537 PTBA Bukit Asam Tbk. 3,070 3,170 100 3.26 14,171 57,825,600 182,320,774,000 1 538 PTDU Djasa Ubersakti Tbk. 380 474 94 24.74 37 894,800 424,135,200 2 539 PTIS Indo Straits Tbk. 160 151 -9 -5.62 2 2,500 377,500 1 540 PTPP PP (Persero) Tbk. 1,580 1,570 -10 -0.63 5,912 51,233,000 81,294,375,000 1 541 PTPW Pratama Widya Tbk. 1,115 1,115 0 0.00 417 2,295,300 2,559,424,500 2 542 PTRO Petrosea Tbk. 2,100 2,130 30 1.43 680 1,660,400 3,545,773,000 1 543 PTSN Sat Nusapersada Tbk 234 244 10 4.27 1,780 20,541,900 4,980,676,800 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 2 200 45,000 1 546 PURA Putra Rajawali Kencana Tbk. 126 126 0 0.00 8,532 563,160,500 70,956,147,200 2 547 PURE Trinitan Metals and Minerals Tbk. 246 244 -2 -0.81 563 4,186,700 1,027,687,800 1 548 PURI Puri Global Sukses Tbk. 290 290 0 0.00 8 10,800 3,132,000 2 549 PWON Pakuwon Jati Tbk. 525 535 10 1.90 8,693 126,097,000 66,902,756,500 1 550 PYFA Pyridam Farma Tbk 1,035 1,035 0 0.00 1,601 4,324,100 4,511,280,500 2 551 PZZA Sarimelati Kencana Tbk. 835 830 -5 -0.60 203 723,400 600,054,500 1 552 RAJA Rukun Raharja Tbk. 284 270 -14 -4.93 12,276 228,798,100 66,361,897,000 1 553 RALS Ramayana Lestari Sentosa Tbk. 750 755 5 0.67 3,110 31,095,000 23,576,568,500 1 554 RANC Supra Boga Lestari Tbk. 492 484 -8 -1.63 424 2,419,700 1,173,522,400 1 555 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 0 0.00 68 1,630,900 82,702,400 1 556 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 6 2,500 13,235,000 1 557 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 1,384 32,329,400 1,617,381,100 2 558 RELI Reliance Sekuritas Indonesia Tbk. 310 308 -2 -0.65 6 700 211,200 1 559 RICY Ricky Putra Globalindo Tbk 103 110 7 6.80 27 141,900 15,241,500 1 560 RIGS Rig Tenders Indonesia Tbk. 276 296 20 7.25 145 474,600 138,554,000 2 561 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 562 RISE Jaya Sukses Makmur Sentosa Tbk. 420 418 -2 -0.48 53 182,300 76,193,400 2 563 RMBA Bentoel Internasional Investama Tbk. 372 374 2 0.54 63 143,500 53,841,000 1 564 ROCK Rockfields Properti Indonesia Tbk. 815 825 10 1.23 25 25,800 22,600,500 2 565 RODA Pikko Land Development Tbk. 57 57 0 0.00 37 204,900 11,823,200 2 566 RONY Aesler Grup Internasional Tbk. 204 198 -6 -2.94 28 32,600 6,571,000 2 567 ROTI Nippon Indosari Corpindo Tbk. 1,380 1,400 20 1.45 268 6,335,700 8,858,420,000 1 568 RUIS Radiant Utama Interinsco Tbk. 312 308 -4 -1.28 18 11,300 3,548,000 2 569 SAFE Steady Safe Tbk 187 188 1 0.53 139 238,200 44,451,500 2 570 SAME Sarana Meditama Metropolitan Tbk. 288 280 -8 -2.78 5,208 93,830,200 26,662,179,800 2 571 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 2 0.50 4 2,400 956,000 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 6 51,600 2,580,000 2 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 99 99 0 0.00 1,123 12,488,700 1,243,951,900 2 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 0 0.00 1 100 1,040,000 1 576 SCMA Surya Citra Media Tbk. 1,945 2,170 225 11.57 11,978 43,631,900 91,040,236,000 1 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 2 0.81 4 6,000 1,498,000 1 578 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 579 SDMU Sidomulyo Selaras Tbk. 69 65 -4 -5.80 525 2,024,400 131,595,600 2 580 SDPC Millennium Pharmacon International Tbk. 112 114 2 1.79 32 165,800 18,634,700 1 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 2 2,000 1,600,000 1 582 SFAN Surya Fajar Capital Tbk. 1,205 1,250 45 3.73 202 1,062,700 1,297,232,000 2 583 SGER Sumber Global Energy Tbk. 610 610 0 0.00 342 2,180,600 1,348,632,500 2 584 SGRO Sampoerna Agro Tbk. 1,695 1,725 30 1.77 206 441,300 763,245,000 1 585 SHID Hotel Sahid Jaya International Tbk. 2,550 2,540 -10 -0.39 7 6,200 15,801,000 2 586 SHIP Sillo Maritime Perdana Tbk. 630 650 20 3.17 574 2,774,800 1,828,752,500 2 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 775 5 0.65 7,363 27,871,300 21,638,816,000 1 588 SILO Siloam International Hospitals Tbk. 5,800 5,600 -200 -3.45 298 166,400 944,000,000 1 589 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 590 SIMP Salim Ivomas Pratama Tbk. 402 422 20 4.98 3,170 41,843,300 17,648,984,000 1 591 SINI Singaraja Putra Tbk. 344 350 6 1.74 15 10,700 3,689,400 2 592 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,215 0 0.00 11 2,000 2,447,500 2 593 SKBM Sekar Bumi Tbk. 360 340 -20 -5.56 9 7,300 2,582,000 2 594 SKLT Sekar Laut Tbk. 1,665 1,650 -15 -0.90 5 4,000 6,600,000 2 595 SKRN Superkrane Mitra Utama Tbk. 685 700 15 2.19 40 870,800 610,279,500 2 596 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 597 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,910 10 0.20 39 63,800 315,324,000 2 598 SMAR Smart Tbk. 3,610 3,800 190 5.26 44 42,800 156,407,000 2 599 SMBR Semen Baturaja (Persero) Tbk. 1,205 1,225 20 1.66 5,699 36,227,100 44,638,497,000 1 600 SMCB Solusi Bangun Indonesia Tbk. 1,345 1,330 -15 -1.12 103 260,000 345,850,000 1 601 SMDM Suryamas Dutamakmur Tbk. 105 109 4 3.81 7 4,400 443,700 2 602 SMDR Samudera Indonesia Tbk. 312 314 2 0.64 3,735 48,495,800 15,771,765,400 1 603 SMGR Semen Indonesia (Persero) Tbk. 12,250 12,600 350 2.86 7,921 10,956,900 138,560,215,000 1 604 SMKL Satyamitra Kemas Lestari Tbk. 195 195 0 0.00 185 895,700 173,786,700 1 605 SMMA Sinarmas Multiartha Tbk. 12,000 11,850 -150 -1.25 25 12,100 144,250,000 1 606 SMMT Golden Eagle Energy Tbk. 128 130 2 1.56 371 2,563,600 337,126,500 2 607 SMRA Summarecon Agung Tbk. 780 815 35 4.49 7,304 98,935,300 79,820,902,000 1 608 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 609 SMSM Selamat Sempurna Tbk. 1,325 1,325 0 0.00 954 1,840,100 2,424,874,500 1 610 SOCI Soechi Lines Tbk. 228 262 34 14.91 16,142 418,389,000 111,674,619,000 1 611 SOFA Boston Furniture Industries Tbk. 103 103 0 0.00 14 15,600 1,601,500 3 612 SOHO Soho Global Health Tbk. 5,000 4,990 -10 -0.20 21 5,500 27,366,000 1 613 SONA Sona Topas Tourism Industry Tbk. 5,975 5,600 -375 -6.28 5 1,800 10,075,000 1 614 SOSS Shield On Service Tbk. 382 384 2 0.52 10 12,800 4,889,800 2 615 SOTS Satria Mega Kencana Tbk. 194 190 -4 -2.06 11 3,200 583,200 2 616 SPMA Suparma Tbk. 326 326 0 0.00 0 0 0 1 617 SPTO Surya Pertiwi Tbk. 530 535 5 0.94 312 1,500,100 794,287,000 2 618 SQMI Wilton Makmur Indonesia Tbk. 360 362 2 0.56 528 10,697,200 3,842,788,600 2 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 195 186 -9 -4.62 47 261,400 49,747,500 1 620 SRIL Sri Rejeki Isman Tbk. 258 290 32 12.40 35,145 722,123,100 209,256,846,000 1 621 SRSN Indo Acidatama Tbk 60 61 1 1.67 356 6,341,400 380,620,500 1 622 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,450 0 0.00 735 5,153,800 17,839,817,000 2 623 SSIA Surya Semesta Internusa Tbk. 550 580 30 5.45 6,824 101,464,200 58,354,628,500 1 624 SSMS Sawit Sumbermas Sarana Tbk. 860 860 0 0.00 1,124 13,003,800 11,291,626,000 1 625 SSTM Sunson Textile Manufacture Tbk 575 570 -5 -0.87 2 400 228,000 2 626 STAR Buana Artha Anugerah Tbk. 110 111 1 0.91 32 30,400 3,373,900 1 627 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 1 500 4,500,000 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 4 6,100 305,000 1 630 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 631 SURE Super Energy Tbk. 2,690 2,670 -20 -0.74 34 427,700 1,141,954,000 2 632 SWAT Sriwahana Adityakarta Tbk. 114 118 4 3.51 326 2,910,000 352,399,300 2 633 TALF Tunas Alfin Tbk. 300 280 -20 -6.67 22 44,400 12,467,200 2 634 TAMA Lancartama Sejati Tbk. 131 131 0 0.00 1,547 13,314,600 1,746,563,500 2 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 25 995,500 49,775,000 2 636 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 5 50,700 2,535,000 1 637 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 5 203,000 10,150,000 1 638 TBIG Tower Bersama Infrastructure Tbk. 1,490 1,485 -5 -0.34 3,238 19,459,500 28,867,550,500 1 639 TBLA Tunas Baru Lampung Tbk. 810 830 20 2.47 882 8,045,300 6,649,623,500 1 640 TBMS Tembaga Mulia Semanan Tbk. 900 945 45 5.00 88 98,400 90,378,500 2 641 TCID Mandom Indonesia Tbk. 6,700 6,500 -200 -2.99 107 53,000 347,140,000 1 642 TCPI Transcoal Pacific Tbk. 6,675 6,950 275 4.12 7,471 8,573,600 56,018,990,000 2 643 TDPM Tridomain Performance Materials Tbk. 154 154 0 0.00 1,138 16,687,700 2,590,282,500 1 644 TEBE Dana Brata Luhur Tbk. 525 575 50 9.52 4 2,500 1,494,500 2 645 TECH Indosterling Technomedia Tbk. 372 388 16 4.30 390 1,735,100 659,646,200 2 646 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 647 TFAS Telefast Indonesia Tbk. 178 170 -8 -4.49 11 22,200 3,789,800 2 648 TFCO Tifico Fiber Indonesia Tbk. 478 478 0 0.00 0 0 0 2 649 TGKA Tigaraksa Satria Tbk. 7,700 7,600 -100 -1.30 4 500 3,660,000 2 650 TGRA Terregra Asia Energy Tbk. 143 143 0 0.00 2,162 30,523,400 4,459,826,200 1 651 TIFA KDB Tifa Finance Tbk. 440 474 34 7.73 18 30,700 13,572,400 2 652 TINS Timah Tbk. 1,385 1,535 150 10.83 26,568 332,970,600 502,547,547,500 1 653 TIRA Tira Austenite Tbk 260 260 0 0.00 2 200 50,400 2 654 TIRT Tirta Mahakam Resources Tbk 50 51 1 2.00 29 510,400 25,901,200 1 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,575 -250 -2.31 6,335 13,469,500 144,800,542,500 1 656 TLKM Telkom Indonesia (Persero) Tbk. 3,450 3,610 160 4.64 63,148 455,088,400 1,635,484,331,000 1 657 TMAS Temas Tbk. 128 132 4 3.12 463 8,729,200 1,155,909,900 1 658 TMPO Tempo Intimedia Tbk. 145 144 -1 -0.69 27 5,400 788,400 2 659 TNCA Trimuda Nuansa Citra Tbk. 446 442 -4 -0.90 2,247 29,111,300 13,182,935,600 2 660 TOBA TBS Energi Utama Tbk. 535 530 -5 -0.93 72 165,200 87,111,000 1 661 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 46 2,544,800 127,240,000 1 662 TOTL Total Bangun Persada Tbk. 374 404 30 8.02 2,079 20,181,100 8,004,233,400 1 663 TOTO Surya Toto Indonesia Tbk. 254 252 -2 -0.79 149 667,700 167,325,800 2 664 TOWR Sarana Menara Nusantara Tbk. 995 990 -5 -0.50 15,875 168,435,800 167,035,820,500 1 665 TOYS Sunindo Adipersada Tbk. 750 725 -25 -3.33 1,797 11,636,000 8,972,128,000 2 666 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,450 -50 -0.53 1,239 3,189,600 30,380,642,500 2 667 TPMA Trans Power Marine Tbk. 346 362 16 4.62 15 6,400 2,337,800 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. 99 100 1 1.01 27 82,400 8,152,800 1 671 TRIN Perintis Triniti Properti Tbk. 216 212 -4 -1.85 2,165 29,406,600 6,386,564,400 2 672 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 673 TRIS Trisula International Tbk. 204 208 4 1.96 14 12,300 2,515,400 2 674 TRJA Transkon Jaya Tbk. 160 158 -2 -1.25 92 360,600 55,830,700 2 675 TRST Trias Sentosa Tbk. 400 400 0 0.00 1 100 40,000 1 676 TRUK Guna Timur Raya Tbk. 175 182 7 4.00 435 5,131,200 918,865,900 2 677 TRUS Trust Finance Indonesia Tbk 340 348 8 2.35 1 100 34,800 2 678 TSPC Tempo Scan Pacific Tbk. 1,385 1,420 35 2.53 470 1,277,200 1,808,905,000 1 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,990 1,995 5 0.25 68 80,300 161,591,500 2 680 TURI Tunas Ridean Tbk. 1,280 1,255 -25 -1.95 11 44,000 55,505,000 1 681 UANG Pakuan Tbk. 224 222 -2 -0.89 21 24,500 5,487,200 2 682 UCID Uni-Charm Indonesia Tbk. 1,535 1,525 -10 -0.65 149 175,800 269,647,500 1 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,630 -5 -0.31 912 1,576,800 2,574,891,500 1 684 UNIC Unggul Indah Cahaya Tbk. 4,380 4,490 110 2.51 68 26,500 118,715,000 1 685 UNIT Nusantara Inti Corpora Tbk 180 176 -4 -2.22 13 15,000 2,560,700 2 686 UNSP Bakrie Sumatera Plantations Tbk. 109 108 -1 -0.92 173 2,113,700 231,227,200 1 687 UNTR United Tractors Tbk. 26,575 27,175 600 2.26 5,022 4,764,200 129,099,622,500 1 688 UNVR Unilever Indonesia Tbk. 7,475 7,500 25 0.33 9,450 14,947,200 112,354,397,500 1 689 URBN Urban Jakarta Propertindo Tbk. 1,045 975 -70 -6.70 47 4,740,300 4,645,412,500 2 690 VICO Victoria Investama Tbk. 83 82 -1 -1.20 48 248,800 20,068,100 1 691 VINS Victoria Insurance Tbk. 93 92 -1 -1.08 32 181,200 16,683,900 2 692 VIVA Visi Media Asia Tbk. 50 51 1 2.00 488 113,250,400 5,680,887,500 1 693 VOKS Voksel Electric Tbk. 242 260 18 7.44 153 299,800 78,155,800 1 694 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 695 WAPO Wahana Pronatural Tbk. 64 66 2 3.12 6 2,200 141,400 2 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 258 6 2.38 5,576 120,521,200 31,223,875,200 1 697 WEHA WEHA Transportasi Indonesia Tbk. 71 72 1 1.41 111 612,900 43,868,400 1 698 WICO Wicaksana Overseas International Tbk. 470 468 -2 -0.43 4 1,200 561,600 2 699 WIIM Wismilak Inti Makmur Tbk. 590 585 -5 -0.85 1,771 15,995,800 9,420,614,000 1 700 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,805 -5 -0.28 6,389 37,094,900 67,354,218,000 1 701 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 85 15,125,000 1,482,209,800 1 702 WOMF Wahana Ottomitra Multiartha Tbk. 254 258 4 1.57 90 313,900 81,826,400 1 703 WOOD Integra Indocabinet Tbk. 590 575 -15 -2.54 2,615 21,819,600 12,772,013,500 1 704 WOWS Ginting Jaya Energi Tbk. 71 74 3 4.23 5,811 180,140,800 13,679,908,700 2 705 WSBP Waskita Beton Precast Tbk. 236 246 10 4.24 12,470 414,114,500 100,616,407,200 1 706 WSKT Waskita Karya (Persero) Tbk. 1,190 1,210 20 1.68 10,264 161,664,000 196,522,637,000 1 707 WTON Wijaya Karya Beton Tbk. 386 396 10 2.59 3,737 62,148,300 24,370,922,600 1 708 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 85 2,448,600 122,512,600 2 709 YPAS Yanaprima Hastapersada Tbk 448 418 -30 -6.70 5 700 298,200 2 710 YULE Yulie Sekuritas Indonesia Tbk. 316 320 4 1.27 26 15,100 4,835,600 2 711 ZBRA Zebra Nusantara Tbk 75 101 26 34.67 222 3,824,700 382,626,300 2 712 ZINC Kapuas Prima Coal Tbk. 208 216 8 3.85 11,799 945,272,300 204,766,146,400 2 713 ZONE Mega Perintis Tbk. 366 368 2 0.55 59 193,000 70,586,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------