STOCK QUOTATION ------------------- DATE : Thursday, 17 December 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 12,100 11,850 -250 -2.07 2,940 3,277,800 39,326,940,000 1 2 ABBA Mahaka Media Tbk. 79 79 0 0.00 1,316 21,706,500 1,730,859,200 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 0 0.00 1 100 582,500 2 4 ABMM ABM Investama Tbk. 925 925 0 0.00 50 429,600 395,612,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,805 1,810 5 0.28 6,973 30,028,800 54,249,664,500 1 6 ACST Acset Indonusa Tbk. 312 316 4 1.28 4,499 104,527,700 33,176,557,000 1 7 ADES Akasha Wira International Tbk. 1,520 1,530 10 0.66 89 164,100 248,096,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,290 1,480 190 14.73 27,248 212,706,100 305,086,645,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,825 100 1.15 306 213,400 1,886,260,000 1 10 ADMG Polychem Indonesia Tbk 155 157 2 1.29 158 1,253,500 196,673,500 1 11 ADRO Adaro Energy Tbk. 1,555 1,490 -65 -4.18 31,059 255,575,900 387,035,971,500 1 12 AGAR Asia Sejahtera Mina Tbk. 382 384 2 0.52 13 2,700 1,029,400 2 13 AGII Aneka Gas Industri Tbk. 875 850 -25 -2.86 324 650,400 562,031,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 965 0 0.00 0 0 0 1 15 AGRS Bank IBK Indonesia Tbk. 155 165 10 6.45 65 1,212,000 194,337,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 56 -1 -1.75 39 249,100 13,828,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 142 144 2 1.41 14 11,200 1,584,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 434 422 -12 -2.76 4,754 70,176,300 29,747,454,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 16 8,600 430,000 2 20 AKPI Argha Karya Prima Industry Tbk. 436 424 -12 -2.75 21 20,600 8,495,600 2 21 AKRA AKR Corporindo Tbk. 3,280 3,380 100 3.05 14,960 87,728,500 299,348,942,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 370 -8 -2.12 20 11,600 4,288,800 2 23 ALDO Alkindo Naratama Tbk. 404 400 -4 -0.99 12 124,000 49,693,200 2 24 ALKA Alakasa Industrindo Tbk 248 286 38 15.32 45 72,400 19,596,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 238 278 40 16.81 13 27,000 6,744,600 2 26 ALTO Tri Banyan Tirta Tbk. 308 308 0 0.00 1 100 30,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 230 230 0 0.00 65 1,236,100 284,256,800 2 28 AMAN Makmur Berkah Amanda Tbk. 304 306 2 0.66 16 158,000 48,034,000 1 29 AMAR Bank Amar Indonesia Tbk. 290 288 -2 -0.69 95 162,500 46,938,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,950 2,850 -100 -3.39 21 27,600 78,802,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 288 18 6.67 10 5,800 1,576,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 2,980 10 0.34 498 2,560,800 7,626,571,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 735 725 -10 -1.36 587 3,908,200 2,856,704,000 1 34 ANDI Andira Agro Tbk. 64 60 -4 -6.25 2,263 65,150,200 3,939,627,600 2 35 ANJT Austindo Nusantara Jaya Tbk. 700 690 -10 -1.43 22 33,300 23,211,500 1 36 ANTM Aneka Tambang Tbk. 1,815 1,815 0 0.00 65,391 542,949,200 989,173,698,000 1 37 APEX Apexindo Pratama Duta Tbk. 530 530 0 0.00 0 0 0 2 38 APIC Pacific Strategic Financial Tbk. 775 765 -10 -1.29 1,680 10,656,600 8,240,571,500 2 39 APII Arita Prima Indonesia Tbk. 151 150 -1 -0.66 56 520,300 82,138,800 2 40 APLI Asiaplast Industries Tbk. 178 185 7 3.93 16 153,800 27,988,800 1 41 APLN Agung Podomoro Land Tbk. 198 206 8 4.04 15,341 507,858,100 106,226,867,400 1 42 ARGO Argo Pantes Tbk 1,860 1,860 0 0.00 47 45,200 86,371,000 2 43 ARII Atlas Resources Tbk. 408 406 -2 -0.49 26 125,500 49,643,600 2 44 ARKA Arkha Jayanti Persada Tbk. 68 71 3 4.41 867 24,316,700 1,719,356,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 540 545 5 0.93 121 637,100 344,504,000 1 47 ARTA Arthavest Tbk 286 300 14 4.90 1 100 30,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 15 38,500 1,925,000 1 49 ARTO Bank Jago Tbk. 3,840 3,840 0 0.00 455 1,446,800 5,568,624,000 2 50 ASBI Asuransi Bintang Tbk. 290 290 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 4 3,000 2,700,000 1 52 ASGR Astra Graphia Tbk. 845 840 -5 -0.59 360 2,599,200 2,206,767,000 1 53 ASII Astra International Tbk. 6,125 6,200 75 1.22 17,031 76,361,900 469,616,335,000 1 54 ASJT Asuransi Jasa Tania Tbk. 240 224 -16 -6.67 125 872,000 195,634,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 980 975 -5 -0.51 20 15,600 15,349,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 134 125 -9 -6.72 3,618 41,008,200 5,521,331,300 2 57 ASRI Alam Sutera Realty Tbk. 260 268 8 3.08 21,057 625,113,000 169,817,332,400 1 58 ASRM Asuransi Ramayana Tbk. 1,690 1,685 -5 -0.30 8 6,500 10,952,500 2 59 ASSA Adi Sarana Armada Tbk. 560 635 75 13.39 4,744 61,217,600 37,603,465,500 1 60 ATAP Trimitra Prawara Goldland Tbk. 228 214 -14 -6.14 179 540,000 115,832,400 2 61 ATIC Anabatic Technologies Tbk. 590 590 0 0.00 1 100 59,000 1 62 AUTO Astra Otoparts Tbk. 1,185 1,170 -15 -1.27 777 2,154,900 2,542,364,000 1 63 AYLS Agro Yasa Lestari Tbk. 50 51 1 2.00 130 1,902,700 95,207,200 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 63 846,900 42,345,000 2 65 BACA Bank Capital Indonesia Tbk. 394 384 -10 -2.54 22 82,300 31,962,000 2 66 BAJA Saranacentral Bajatama Tbk. 136 135 -1 -0.74 450 3,458,600 474,097,000 2 67 BALI Bali Towerindo Sentra Tbk. 820 830 10 1.22 55 116,800 96,081,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 12 529,400 26,470,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 12 171,400 8,570,000 2 70 BATA Sepatu Bata Tbk. 635 630 -5 -0.79 6 19,700 12,412,000 1 71 BAYU Bayu Buana Tbk 1,200 1,200 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. 34,750 34,675 -75 -0.22 16,643 18,384,000 637,265,702,500 1 73 BBHI Bank Harda Internasional Tbk. 254 308 54 21.26 2,093 17,481,000 5,270,780,600 2 74 BBKP Bank Bukopin Tbk. 384 410 26 6.77 29,695 843,402,700 344,992,547,000 1 75 BBLD Buana Finance Tbk. 346 364 18 5.20 15 156,000 57,057,000 2 76 BBMD Bank Mestika Dharma Tbk. 1,500 1,450 -50 -3.33 25 82,500 121,825,500 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,675 0 0.00 10,807 40,740,400 271,785,922,500 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,330 10 0.23 16,265 141,727,100 614,515,606,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 780 795 15 1.92 81 133,100 103,764,000 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 113 9 8.65 2,851 17,228,100 1,876,708,300 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,910 1,920 10 0.52 7,709 62,216,200 118,579,763,000 1 83 BBYB Bank Neo Commerce Tbk. 306 298 -8 -2.61 374 1,767,500 541,625,600 1 84 BCAP MNC Kapital Indonesia Tbk. 131 128 -3 -2.29 117 656,100 84,013,100 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 72 72 0 0.00 1,568 25,419,200 1,919,599,900 2 87 BDMN Bank Danamon Indonesia Tbk. 3,410 3,390 -20 -0.59 1,879 3,045,300 10,344,160,000 1 88 BEEF Estika Tata Tiara Tbk. 176 173 -3 -1.70 1,144 12,068,400 2,107,342,200 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 350 326 -24 -6.86 210 1,210,400 394,590,400 2 90 BELL Trisula Textile Industries Tbk. 165 162 -3 -1.82 522 6,595,800 1,094,380,400 2 91 BESS Batulicin Nusantara Maritim Tbk. 238 236 -2 -0.84 31 18,700 4,476,000 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 200 206 6 3.00 10,315 367,703,200 76,260,596,000 1 93 BFIN BFI Finance Indonesia Tbk. 412 414 2 0.49 3,158 74,891,600 31,169,559,400 1 94 BGTG Bank Ganesha Tbk. 69 70 1 1.45 751 18,808,200 1,320,438,000 2 95 BHAT Bhakti Multi Artha Tbk. 635 635 0 0.00 2,616 137,361,500 86,757,758,000 2 96 BHIT MNC Investama Tbk. 72 72 0 0.00 11,788 110,013,200 8,010,954,200 1 97 BIKA Binakarya Jaya Abadi Tbk. 190 190 0 0.00 8 1,400 262,500 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 7 6,900 345,000 2 99 BINA Bank Ina Perdana Tbk. 690 680 -10 -1.45 83 2,737,600 1,865,322,500 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 1 2.00 5,858 413,967,100 21,155,768,400 2 101 BIPP Bhuwanatala Indah Permai Tbk. 51 52 1 1.96 127 1,925,800 97,110,400 2 102 BIRD Blue Bird Tbk. 1,425 1,425 0 0.00 1,493 4,950,900 7,039,463,000 1 103 BISI BISI International Tbk. 1,055 1,085 30 2.84 191 579,300 623,356,000 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,600 1,590 -10 -0.62 2,947 15,499,100 24,778,005,000 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 710 0 0.00 4,357 25,795,600 18,394,431,500 1 106 BKDP Bukit Darmo Property Tbk 53 52 -1 -1.89 29 53,700 2,691,400 2 107 BKSL Sentul City Tbk. 50 51 1 2.00 1,834 272,368,900 13,792,608,300 1 108 BKSW Bank QNB Indonesia Tbk. 109 106 -3 -2.75 54 115,100 12,250,100 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 6 245,500 12,275,000 1 110 BLTZ Graha Layar Prima Tbk. 3,120 3,150 30 0.96 2 500 1,575,000 2 111 BLUE Berkah Prima Perkasa Tbk. 720 710 -10 -1.39 103 164,800 116,987,000 2 112 BMAS Bank Maspion Indonesia Tbk. 300 330 30 10.00 28 52,000 16,991,000 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,875 100 1.48 10,689 54,983,000 375,000,655,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 87 88 1 1.15 174 2,037,500 180,290,400 1 115 BMTR Global Mediacom Tbk. 310 304 -6 -1.94 13,079 380,140,100 118,367,506,000 1 116 BNBA Bank Bumi Arta Tbk. 394 396 2 0.51 54 194,200 76,936,400 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 68 2,708,500 135,425,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,030 1,080 50 4.85 4,614 41,135,900 44,228,310,500 1 119 BNII Bank Maybank Indonesia Tbk. 276 284 8 2.90 4,580 75,984,700 21,944,067,600 1 120 BNLI Bank Permata Tbk. 2,690 2,620 -70 -2.60 867 1,443,300 3,801,153,000 1 121 BOGA Bintang Oto Global Tbk. 1,320 1,315 -5 -0.38 1,408 42,003,100 55,722,232,500 2 122 BOLA Bali Bintang Sejahtera Tbk. 168 171 3 1.79 122 417,500 71,868,600 2 123 BOLT Garuda Metalindo Tbk. 740 810 70 9.46 19 64,700 48,616,500 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 197 196 -1 -0.51 1,415 13,573,900 2,665,241,200 2 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 1 200 230,000 2 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 127 BPTR Batavia Prosperindo Trans Tbk. 83 83 0 0.00 22 26,000 2,106,400 1 128 BRAM Indo Kordsa Tbk. 5,300 5,075 -225 -4.25 1 100 507,500 1 129 BRIS Bank BRIsyariah Tbk. 2,120 2,130 10 0.47 23,711 102,618,800 219,498,819,000 1 130 BRMS Bumi Resources Minerals Tbk. 66 89 23 34.85 20,302 2,593,971,800 215,657,314,600 2 131 BRNA Berlina Tbk. 1,125 1,125 0 0.00 3 3,000 3,375,000 2 132 BRPT Barito Pacific Tbk. 1,260 1,260 0 0.00 4,504 37,541,300 47,564,130,500 1 133 BSDE Bumi Serpong Damai Tbk. 1,150 1,220 70 6.09 15,647 124,022,400 149,701,023,000 1 134 BSIM Bank Sinarmas Tbk. 452 454 2 0.44 86 297,300 136,555,000 1 135 BSSR Baramulti Suksessarana Tbk. 1,725 1,690 -35 -2.03 32 13,800 23,572,000 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 7 115,100 5,755,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 260 258 -2 -0.77 83 821,700 219,954,000 2 140 BTPN Bank BTPN Tbk. 3,270 3,290 20 0.61 172 255,400 836,204,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,990 3,980 -10 -0.25 3,226 7,539,100 30,076,584,000 1 142 BUDI Budi Starch & Sweetener Tbk. 100 98 -2 -2.00 377 20,093,200 1,939,794,400 1 143 BUKK Bukaka Teknik Utama Tbk. 880 910 30 3.41 78 140,200 123,522,500 2 144 BULL Buana Lintas Lautan Tbk. 322 326 4 1.24 6,680 298,702,900 97,425,716,600 1 145 BUMI Bumi Resources Tbk. 70 83 13 18.57 30,280 4,148,940,000 333,596,633,000 2 146 BUVA Bukit Uluwatu Villa Tbk. 54 63 9 16.67 185 899,800 57,493,400 2 147 BVIC Bank Victoria International Tbk. 109 110 1 0.92 164 1,568,400 171,382,300 1 148 BWPT Eagle High Plantations Tbk. 143 140 -3 -2.10 2,608 94,355,200 13,330,671,200 1 149 BYAN Bayan Resources Tbk. 14,700 14,900 200 1.36 37 14,300 211,770,000 1 150 CAKK Cahayaputra Asa Keramik Tbk. 56 55 -1 -1.79 126 2,166,500 117,970,500 2 151 CAMP Campina Ice Cream Industry Tbk. 320 312 -8 -2.50 543 2,890,200 921,727,400 1 152 CANI Capitol Nusantara Indonesia Tbk. 106 106 0 0.00 0 0 0 2 153 CARE Metro Healthcare Indonesia Tbk. 334 332 -2 -0.60 3,873 444,437,200 148,614,762,600 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 55 1,008,900 50,445,000 1 155 CASA Capital Financial Indonesia Tbk. 390 386 -4 -1.03 2 4,100 1,598,600 2 156 CASH Cashlez Worldwide Indonesia Tbk. 474 484 10 2.11 238 2,184,400 1,040,162,800 3 157 CASS Cardig Aero Services Tbk. 296 296 0 0.00 421 4,066,500 1,202,972,600 2 158 CBMF Cahaya Bintang Medan Tbk. 580 600 20 3.45 215 1,986,500 1,100,953,000 2 159 CCSI Communication Cable Systems Indonesia Tbk. 250 246 -4 -1.60 129 890,100 220,386,600 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,795 -10 -0.55 70 64,100 114,889,000 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 151 148 -3 -1.99 453 10,506,100 1,568,195,200 2 162 CFIN Clipan Finance Indonesia Tbk. 234 232 -2 -0.85 236 2,754,200 643,358,000 1 163 CINT Chitose Internasional Tbk. 244 242 -2 -0.82 13 16,200 4,016,400 2 164 CITA Cita Mineral Investindo Tbk. 2,800 2,610 -190 -6.79 32 84,700 234,458,000 2 165 CITY Natura City Developments Tbk. 94 90 -4 -4.26 18 25,700 2,314,100 1 166 CLAY Citra Putra Realty Tbk. 1,450 1,400 -50 -3.45 6 6,000 8,500,000 2 167 CLEO Sariguna Primatirta Tbk. 500 510 10 2.00 4,180 21,908,700 11,141,297,000 1 168 CLPI Colorpak Indonesia Tbk. 740 740 0 0.00 71 64,500 47,736,500 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,235 1,265 30 2.43 275 1,922,800 2,412,937,500 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. 232 232 0 0.00 44 526,600 114,268,600 2 174 COCO Wahana Interfood Nusantara Tbk. 915 855 -60 -6.56 69 156,000 133,808,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 7,000 6,850 -150 -2.14 4,643 8,973,400 62,133,702,500 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 7 9,200 460,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2,895 456,500 22,825,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 356 358 2 0.56 5 1,700 607,000 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 0 0.00 115 678,700 35,906,000 2 181 CSMI Cipta Selera Murni Tbk. 530 530 0 0.00 22 22,000 11,647,000 2 182 CSRA Cisadane Sawit Raya Tbk. 372 368 -4 -1.08 240 1,703,500 631,754,800 2 183 CTBN Citra Tubindo Tbk. 2,740 2,740 0 0.00 0 0 0 1 184 CTRA Ciputra Development Tbk. 900 960 60 6.67 12,744 146,489,800 137,709,050,500 1 185 CTTH Citatah Tbk. 55 57 2 3.64 82 399,600 23,418,400 2 186 DADA Diamond Citra Propertindo Tbk. 54 52 -2 -3.70 1,918 33,323,300 1,755,434,800 2 187 DART Duta Anggada Realty Tbk. 222 216 -6 -2.70 10 5,400 1,170,400 1 188 DAYA Duta Intidaya Tbk. 386 386 0 0.00 6 4,900 1,883,200 2 189 DEAL Dewata Freightinternational Tbk. 151 149 -2 -1.32 1,182 12,428,000 1,860,426,600 2 190 DEFI Danasupra Erapacific Tbk. 1,695 1,690 -5 -0.29 16 18,700 31,706,500 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 226 5,646,600 282,330,000 1 192 DFAM Dafam Property Indonesia Tbk. 204 240 36 17.65 45 55,000 11,560,900 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 10 33,400 1,670,000 1 194 DIGI Arkadia Digital Media Tbk. 340 390 50 14.71 22 10,500 3,932,800 2 195 DILD Intiland Development Tbk. 220 224 4 1.82 2,666 95,411,100 21,519,758,600 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,160 0 0.00 20 55,200 121,109,000 2 197 DKFT Central Omega Resources Tbk. 216 210 -6 -2.78 3,079 43,743,100 9,279,274,200 2 198 DLTA Delta Djakarta Tbk. 4,220 4,280 60 1.42 82 140,800 601,625,000 1 199 DMAS Puradelta Lestari Tbk. 248 250 2 0.81 6,019 135,759,700 34,173,484,200 1 200 DMMX Digital Mediatama Maxima Tbk. 196 194 -2 -1.02 365 3,305,100 646,927,500 2 201 DMND Diamond Food Indonesia Tbk. 925 935 10 1.08 29 17,800 16,400,500 1 202 DNAR Bank Oke Indonesia Tbk. 182 180 -2 -1.10 14 53,300 9,551,300 1 203 DNET Indoritel Makmur Internasional Tbk. 3,300 3,280 -20 -0.61 17 5,800 19,112,000 2 204 DOID Delta Dunia Makmur Tbk. 424 420 -4 -0.94 8,936 147,454,600 62,035,157,400 1 205 DPNS Duta Pertiwi Nusantara Tbk. 254 248 -6 -2.36 9 12,700 3,199,800 1 206 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 62 320,000 17,435,200 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 75 76 1 1.33 433 5,299,500 406,159,400 1 208 DSNG Dharma Satya Nusantara Tbk. 635 620 -15 -2.36 902 9,275,200 5,897,944,500 1 209 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 0 0.00 1 100 1,445,000 1 210 DUCK Jaya Bersama Indo Tbk. 476 470 -6 -1.26 2,008 16,103,400 7,606,165,000 1 211 DUTI Duta Pertiwi Tbk 3,880 3,860 -20 -0.52 10 2,100 8,109,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 0 0.00 23 6,900 17,183,000 1 213 DWGL Dwi Guna Laksana Tbk. 178 178 0 0.00 100 351,200 63,393,000 2 214 DYAN Dyandra Media International Tbk. 61 58 -3 -4.92 388 8,881,500 528,032,100 1 215 EAST Eastparc Hotel Tbk. 62 61 -1 -1.61 122 1,539,700 94,411,300 2 216 ECII Electronic City Indonesia Tbk. 690 690 0 0.00 0 0 0 2 217 EKAD Ekadharma International Tbk. 1,275 1,270 -5 -0.39 191 186,600 237,401,000 1 218 ELSA Elnusa Tbk. 366 376 10 2.73 13,021 325,718,700 122,869,110,000 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 190 190 0 0.00 4 7,100 1,349,000 2 221 EMTK Elang Mahkota Teknologi Tbk. 14,000 13,750 -250 -1.79 548 653,500 9,018,615,000 1 222 ENRG Energi Mega Persada Tbk. 95 117 22 23.16 28,256 1,824,384,300 202,615,922,200 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 41 160,500 8,025,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 143 143 0 0.00 543 3,862,700 555,787,700 2 226 EPMT Enseval Putera Megatrading Tbk. 2,120 2,130 10 0.47 39 31,500 67,099,000 2 227 ERAA Erajaya Swasembada Tbk. 2,000 2,020 20 1.00 4,676 24,757,400 49,624,161,000 1 228 ERTX Eratex Djaja Tbk. 125 120 -5 -4.00 3 300 36,000 2 229 ESIP Sinergi Inti Plastindo Tbk. 96 105 9 9.38 3,786 75,217,700 7,870,441,000 2 230 ESSA Surya Esa Perkasa Tbk. 236 236 0 0.00 2,255 40,755,300 9,676,691,400 1 231 ESTA Esta Multi Usaha Tbk. 117 118 1 0.85 115 787,900 89,690,700 2 232 ESTI Ever Shine Tex Tbk. 57 58 1 1.75 45 227,200 12,977,600 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,900 2,790 -110 -3.79 17,929 101,866,300 289,802,941,000 1 235 FAST Fast Food Indonesia Tbk. 1,030 1,030 0 0.00 67 133,200 137,568,000 2 236 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 212 216 4 1.89 596 5,344,700 1,154,656,000 1 238 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 239 FIRE Alfa Energi Investama Tbk. 905 1,130 225 24.86 17,322 99,236,300 103,966,993,500 2 240 FISH FKS Multi Agro Tbk. 2,930 2,930 0 0.00 1 400 1,172,000 2 241 FITT Hotel Fitra International Tbk. 74 72 -2 -2.70 17 62,200 4,597,800 2 242 FMII Fortune Mate Indonesia Tbk 530 570 40 7.55 3 400 226,000 2 243 FOOD Sentra Food Indonesia Tbk. 106 106 0 0.00 111 402,200 42,394,100 2 244 FORU Fortune Indonesia Tbk 144 144 0 0.00 9 9,500 1,368,000 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 316,500 15,825,000 1 246 FPNI Lotte Chemical Titan Tbk. 140 139 -1 -0.71 306 3,661,800 510,276,600 2 247 FREN Smartfren Telecom Tbk. 73 72 -1 -1.37 23,481 1,712,290,700 123,667,058,500 1 248 FUJI Fuji Finance Indonesia Tbk. 116 117 1 0.86 35 4,910,300 564,698,100 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 1,000 50,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 122 124 2 1.64 2,566 36,076,400 4,562,047,300 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,405 -15 -1.06 10 41,300 58,483,500 1 252 GEMA Gema Grahasarana Tbk. 340 340 0 0.00 0 0 0 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 42,200 42,150 -50 -0.12 3,719 1,644,300 69,594,345,000 1 255 GGRP Gunung Raja Paksi Tbk. 470 462 -8 -1.70 43 118,300 54,574,000 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,660 0 0.00 4 1,200 1,992,000 1 257 GIAA Garuda Indonesia (Persero) Tbk. 446 440 -6 -1.35 9,432 102,409,400 45,429,928,400 1 258 GJTL Gajah Tunggal Tbk. 610 610 0 0.00 1,476 9,796,400 5,959,209,000 1 259 GLOB Global Teleshop Tbk. 130 123 -7 -5.38 34 61,700 7,622,600 2 260 GLVA Galva Technologies Tbk. 344 338 -6 -1.74 5 1,001,100 338,371,600 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 151 0 0.00 1,931 53,084,100 8,073,853,800 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. 214 246 32 14.95 37 98,900 21,950,000 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,240 -10 -0.80 120 302,300 376,258,500 1 266 GPRA Perdana Gapuraprima Tbk. 91 93 2 2.20 1,003 15,286,600 1,455,305,200 1 267 GSMF Equity Development Investment Tbk. 100 100 0 0.00 10 11,100 1,098,500 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 110 113 3 2.73 77 537,800 59,997,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 23 768,300 38,415,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 200 10,000 2 272 HDFA Radana Bhaskara Finance Tbk. 132 132 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 284 272 -12 -4.23 47 2,707,500 755,804,000 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,800 3,790 -10 -0.26 183 622,300 2,359,725,000 1 276 HELI Jaya Trishindo Tbk. 214 216 2 0.93 15 61,600 13,130,800 2 277 HERO Hero Supermarket Tbk. 895 865 -30 -3.35 69 150,300 127,546,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,500 3,460 -40 -1.14 261 416,600 1,451,448,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 474 474 0 0.00 2 19,700 9,337,800 1 280 HKMU HK Metals Utama Tbk. 115 117 2 1.74 11,475 357,010,000 43,866,175,000 1 281 HMSP H.M. Sampoerna Tbk. 1,600 1,590 -10 -0.62 14,035 94,871,900 151,006,809,000 1 282 HOKI Buyung Poetra Sembada Tbk. 1,105 1,090 -15 -1.36 1,766 12,027,900 13,259,832,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,195 1,205 10 0.84 55 1,053,500 1,241,225,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 8 174,300 8,715,000 1 286 HRME Menteng Heritage Realty Tbk. 54 53 -1 -1.85 330 8,428,400 447,155,500 2 287 HRTA Hartadinata Abadi Tbk. 278 276 -2 -0.72 1,665 13,835,000 3,784,127,400 1 288 HRUM Harum Energy Tbk. 3,270 3,230 -40 -1.22 5,633 15,093,600 49,682,382,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 100,100 5,005,000 2 290 IBFN Intan Baruprana Finance Tbk. 290 276 -14 -4.83 1 5,000 1,380,000 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. 9,775 9,725 -50 -0.51 8,140 12,290,800 120,073,850,000 1 293 ICON Island Concepts Indonesia Tbk. 99 113 14 14.14 1,505 10,986,600 1,192,973,500 2 294 IDPR Indonesia Pondasi Raya Tbk. 230 220 -10 -4.35 47 208,200 45,392,200 1 295 IFII Indonesia Fibreboard Industry Tbk. 150 150 0 0.00 103 313,300 47,216,000 1 296 IFSH Ifishdeco Tbk. 380 370 -10 -2.63 8 7,500 2,814,200 2 297 IGAR Champion Pacific Indonesia Tbk. 350 350 0 0.00 36 92,300 32,242,800 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 13 99,500 4,975,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 154 150 -4 -2.60 913 6,971,600 1,073,257,900 2 301 IKBI Sumi Indo Kabel Tbk. 230 226 -4 -1.74 22 16,000 3,559,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,475 1,450 -25 -1.69 5,219 27,032,600 39,452,601,500 1 303 IMJS Indomobil Multi Jasa Tbk. 432 426 -6 -1.39 1,521 13,666,900 5,849,267,000 1 304 IMPC Impack Pratama Industri Tbk. 1,340 1,340 0 0.00 190 1,508,400 2,018,663,500 2 305 INAF Indofarma Tbk. 4,330 4,270 -60 -1.39 2,975 5,759,300 25,086,067,000 1 306 INAI Indal Aluminium Industry Tbk. 346 340 -6 -1.73 11 27,100 9,268,800 2 307 INCF Indo Komoditi Korpora Tbk. 78 76 -2 -2.56 105 2,089,400 153,805,600 2 308 INCI Intanwijaya Internasional Tbk 820 825 5 0.61 53 64,400 53,173,500 1 309 INCO Vale Indonesia Tbk. 5,500 5,400 -100 -1.82 8,985 31,492,500 171,680,540,000 1 310 INDF Indofood Sukses Makmur Tbk. 6,900 6,850 -50 -0.72 7,399 13,726,500 94,765,145,000 1 311 INDO Royalindo Investa Wijaya Tbk. 121 122 1 0.83 31 374,900 45,162,200 2 312 INDR Indo-Rama Synthetics Tbk. 3,000 3,000 0 0.00 37 16,800 50,058,000 1 313 INDS Indospring Tbk. 1,930 1,930 0 0.00 18 2,800 5,406,500 1 314 INDX Tanah Laut Tbk 53 51 -2 -3.77 22 134,800 7,106,800 2 315 INDY Indika Energy Tbk. 1,965 1,920 -45 -2.29 10,890 47,291,700 90,454,661,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,825 10,400 -425 -3.93 7,004 12,016,500 127,459,832,500 1 317 INOV Inocycle Technology Group Tbk. 173 173 0 0.00 28 290,400 51,509,200 2 318 INPC Bank Artha Graha Internasional Tbk. 66 67 1 1.52 594 1,100,400 72,850,400 1 319 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 3 1,100 770,000 2 320 INPS Indah Prakasa Sentosa Tbk. 3,500 3,330 -170 -4.86 17 17,600 58,601,000 2 321 INRU Toba Pulp Lestari Tbk. 885 890 5 0.56 4 44,600 39,916,500 2 322 INTA Intraco Penta Tbk. 208 200 -8 -3.85 14 10,500 2,112,400 2 323 INTD Inter Delta Tbk 115 116 1 0.87 1 100 11,600 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,025 175 1.18 4,607 5,443,100 81,570,745,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 550 530 -20 -3.64 1,420 10,555,000 5,727,788,500 2 326 IPCM Jasa Armada Indonesia Tbk. 332 328 -4 -1.20 88 114,000 37,144,400 2 327 IPOL Indopoly Swakarsa Industry Tbk. 91 90 -1 -1.10 101 1,966,700 177,827,300 1 328 IPTV MNC Vision Networks Tbk. 298 296 -2 -0.67 8,129 14,875,100 4,451,767,200 1 329 IRRA Itama Ranoraya Tbk. 1,540 1,515 -25 -1.62 5,562 16,926,700 26,049,748,500 2 330 ISAT Indosat Tbk. 4,230 3,940 -290 -6.86 33,587 96,985,000 418,431,619,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 175 175 0 0.00 1,026 16,336,000 2,882,803,800 1 332 ITIC Indonesian Tobacco Tbk. 740 725 -15 -2.03 5,838 35,149,900 25,991,890,500 2 333 ITMA Sumber Energi Andalan Tbk. 520 525 5 0.96 25 62,500 32,481,000 2 334 ITMG Indo Tambangraya Megah Tbk. 15,250 14,725 -525 -3.44 9,341 8,846,300 131,985,237,500 1 335 JAST Jasnita Telekomindo Tbk. 163 163 0 0.00 1,691 25,037,500 4,091,281,900 2 336 JAWA Jaya Agra Wattie Tbk. 88 90 2 2.27 38 199,500 18,099,300 1 337 JAYA Armada Berjaya Trans Tbk. 162 158 -4 -2.47 743 8,841,800 1,421,661,900 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. 442 448 6 1.36 8 22,500 10,002,600 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 110,000 37,400,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 200 200 0 0.00 185 653,000 126,921,900 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,605 -80 -4.75 6,731 33,895,200 55,623,801,000 1 345 JRPT Jaya Real Property Tbk. 570 610 40 7.02 1,217 8,086,400 4,823,481,000 1 346 JSKY Sky Energy Indonesia Tbk. 238 232 -6 -2.52 1,662 18,399,300 4,294,936,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,490 4,700 210 4.68 10,175 36,538,600 169,501,577,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 845 -5 -0.59 4 400 338,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 0 0.00 39 972,300 904,141,000 2 350 KAEF Kimia Farma Tbk. 4,440 4,380 -60 -1.35 12,501 26,944,600 120,229,978,000 1 351 KARW ICTSI Jasa Prima Tbk. 81 76 -5 -6.17 87 1,427,700 109,916,200 2 352 KAYU Darmi Bersaudara Tbk. 85 84 -1 -1.18 219 3,579,200 301,645,000 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 1,348 14,786,300 739,315,000 2 354 KBLI KMI Wire & Cable Tbk. 414 412 -2 -0.48 1,549 8,957,200 3,636,870,200 1 355 KBLM Kabelindo Murni Tbk. 234 232 -2 -0.85 141 689,000 156,726,000 2 356 KBLV First Media Tbk. 440 430 -10 -2.27 8 3,900 1,659,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 865 850 -15 -1.73 7 31,700 27,248,000 2 359 KEEN Kencana Energi Lestari Tbk. 306 306 0 0.00 184 2,651,000 800,103,800 1 360 KEJU Mulia Boga Raya Tbk. 1,295 1,295 0 0.00 98 152,300 197,276,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 52 51 -1 -1.92 27 502,000 25,919,000 2 362 KICI Kedaung Indah Can Tbk 222 240 18 8.11 13 14,800 3,668,600 1 363 KIJA Kawasan Industri Jababeka Tbk. 218 240 22 10.09 16,608 505,482,700 122,577,202,600 1 364 KINO Kino Indonesia Tbk. 2,840 2,830 -10 -0.35 116 204,100 579,178,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 144 144 0 0.00 2 300 43,200 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,125 25 2.27 16 25,600 28,184,000 2 367 KKGI Resource Alam Indonesia Tbk. 370 386 16 4.32 296 1,077,500 413,143,200 1 368 KLBF Kalbe Farma Tbk. 1,545 1,540 -5 -0.32 10,370 99,783,300 154,911,059,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 462 466 4 0.87 3 500 234,600 2 370 KMTR Kirana Megatara Tbk. 344 354 10 2.91 70 513,200 180,308,000 2 371 KOBX Kobexindo Tractors Tbk. 114 115 1 0.88 88 502,700 57,631,800 1 372 KOIN Kokoh Inti Arebama Tbk 100 101 1 1.00 1 100 10,100 2 373 KONI Perdana Bangun Pusaka Tbk 500 500 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 448 450 2 0.45 2 19,300 8,685,000 2 375 KOTA DMS Propertindo Tbk. 158 208 50 31.65 1,000 6,388,100 1,281,708,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 60 257,000 12,851,400 1 377 KPAS Cottonindo Ariesta Tbk. 77 78 1 1.30 604 10,499,200 825,377,400 2 378 KPIG MNC Land Tbk. 108 108 0 0.00 298 3,234,900 344,720,800 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 448 454 6 1.34 7,247 132,718,000 60,765,163,200 1 381 KREN Kresna Graha Investama Tbk. 89 88 -1 -1.12 628 7,902,100 691,117,000 1 382 LAND Trimitra Propertindo Tbk. 190 183 -7 -3.68 47 119,400 21,727,300 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. 366 366 0 0.00 3 2,600 953,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 25 1,723,900 86,195,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 5,200 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,750 2,730 -20 -0.73 1,749 5,751,100 15,725,717,000 1 389 LION Lion Metal Works Tbk. 390 364 -26 -6.67 11 11,800 4,380,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 5 2,600 130,000 2 391 LMPI Langgeng Makmur Industri Tbk. 85 85 0 0.00 12 31,300 2,597,900 2 392 LMSH Lionmesh Prima Tbk. 470 438 -32 -6.81 7 5,100 2,247,000 2 393 LPCK Lippo Cikarang Tbk 1,510 1,550 40 2.65 1,096 6,631,300 10,340,800,000 1 394 LPGI Lippo General Insurance Tbk. 3,500 3,500 0 0.00 1 100 350,000 1 395 LPIN Multi Prima Sejahtera Tbk 260 260 0 0.00 46 30,900 8,047,200 2 396 LPKR Lippo Karawaci Tbk. 242 242 0 0.00 9,084 253,378,100 61,811,778,800 1 397 LPLI Star Pacific Tbk 87 81 -6 -6.90 43 331,900 27,654,800 2 398 LPPF Matahari Department Store Tbk. 1,370 1,420 50 3.65 12,278 80,604,300 115,013,110,000 1 399 LPPS Lenox Pasifik Investama Tbk. 84 84 0 0.00 15 39,800 3,383,100 2 400 LRNA Eka Sari Lorena Transport Tbk. 198 188 -10 -5.05 19 10,300 1,941,300 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,265 -20 -1.56 3,815 24,972,600 31,764,015,000 1 402 LTLS Lautan Luas Tbk. 492 490 -2 -0.41 109 278,300 136,336,200 1 403 LUCK Sentral Mitra Informatika Tbk. 186 184 -2 -1.08 384 2,731,600 508,529,700 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 1 5,000 250,000 2 406 MAIN Malindo Feedmill Tbk. 835 855 20 2.40 2,049 17,328,400 14,566,605,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 27 177,300 8,865,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,850 2,860 10 0.35 611 1,114,200 3,192,787,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 0 0.00 14 6,900 9,125,000 2 411 MAPI Mitra Adiperkasa Tbk. 890 945 55 6.18 5,929 54,831,700 50,318,045,000 1 412 MARI Mahaka Radio Integra Tbk. 53 50 -3 -5.66 725 100,041,100 5,149,194,400 2 413 MARK Mark Dynamics Indonesia Tbk. 810 780 -30 -3.70 639 2,656,200 2,117,080,000 1 414 MASA Multistrada Arah Sarana Tbk. 1,110 1,085 -25 -2.25 39 229,000 238,487,500 1 415 MAYA Bank Mayapada Internasional Tbk. 8,900 9,000 100 1.12 5 1,200 10,820,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,880 2,860 -20 -0.69 273 315,000 900,856,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 545 575 30 5.50 2,387 15,812,200 9,288,658,500 1 418 MBTO Martina Berto Tbk. 93 95 2 2.15 23 36,900 3,391,700 1 419 MCAS M Cash Integrasi Tbk. 2,860 3,070 210 7.34 434 1,709,100 5,163,621,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 132 132 0 0.00 211 4,338,500 575,397,300 1 421 MDIA Intermedia Capital Tbk. 54 62 8 14.81 679 3,902,500 232,306,700 1 422 MDKA Merdeka Copper Gold Tbk. 2,120 2,100 -20 -0.94 12,223 79,993,400 170,758,775,000 2 423 MDKI Emdeki Utama Tbk. 200 202 2 1.00 240 2,234,700 457,174,900 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 3 6,300 315,000 1 426 MEDC Medco Energi Internasional Tbk. 640 670 30 4.69 14,082 272,242,500 183,761,720,000 1 427 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 4 1,700 11,900,000 1 428 MERK Merck Tbk. 3,290 3,280 -10 -0.30 81 57,400 189,283,000 2 429 META Nusantara Infrastructure Tbk. 160 162 2 1.25 422 5,743,500 926,211,900 1 430 MFIN Mandala Multifinance Tbk. 1,060 1,060 0 0.00 8 9,300 9,868,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 800 745 -55 -6.88 160 104,900 78,153,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 770 770 0 0.00 285 2,137,200 1,638,667,500 1 434 MICE Multi Indocitra Tbk. 296 298 2 0.68 22 64,200 19,143,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 0 0.00 11 23,700,300 45,030,570,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,770 -60 -2.12 2,322 21,027,000 58,417,580,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 4 40,200 2,010,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 3 5,200 260,000 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 4 1,100 55,000 2 441 MKPI Metropolitan Kentjana Tbk. 28,000 28,000 0 0.00 0 0 0 2 442 MLBI Multi Bintang Indonesia Tbk. 9,500 9,600 100 1.05 102 91,900 876,752,500 1 443 MLIA Mulia Industrindo Tbk 530 515 -15 -2.83 249 5,961,600 3,159,107,000 2 444 MLPL Multipolar Tbk. 72 73 1 1.39 483 12,168,300 896,045,900 1 445 MLPT Multipolar Technology Tbk. 730 740 10 1.37 94 156,000 113,733,000 1 446 MMLP Mega Manunggal Property Tbk. 312 306 -6 -1.92 244 5,689,200 1,772,293,800 2 447 MNCN Media Nusantara Citra Tbk. 1,195 1,260 65 5.44 17,228 292,723,700 361,229,439,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 5 11,500 9,719,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 466 470 4 0.86 2,879 38,164,400 17,914,215,200 1 450 MPOW Megapower Makmur Tbk. 75 73 -2 -2.67 26 92,500 6,842,300 2 451 MPPA Matahari Putra Prima Tbk. 111 114 3 2.70 1,998 47,900,200 5,667,797,200 1 452 MPRO Maha Properti Indonesia Tbk. 1,615 1,615 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 152 151 -1 -0.66 17 16,600 2,519,300 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 296 296 0 0.00 113 366,900 108,508,800 2 456 MSKY MNC Sky Vision Tbk. 685 685 0 0.00 28 17,600 11,898,500 1 457 MTDL Metrodata Electronics Tbk. 1,615 1,620 5 0.31 1,646 3,341,100 5,428,927,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 600 30,000 2 459 MTLA Metropolitan Land Tbk. 424 446 22 5.19 32 294,100 131,914,800 1 460 MTPS Meta Epsi Tbk. 284 266 -18 -6.34 143 598,500 161,374,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 196 202 6 3.06 5 600 122,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 1 1.64 30 96,800 5,971,300 2 464 MYOH Samindo Resources Tbk. 1,295 1,315 20 1.54 35 36,500 47,360,000 1 465 MYOR Mayora Indah Tbk. 2,680 2,670 -10 -0.37 3,075 5,626,900 14,853,032,000 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 51 0 0.00 15 7,900 404,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 585 600 15 2.56 3,947 211,027,700 124,879,361,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 141 0 0.00 40 304,000 42,841,600 2 472 NFCX NFC Indonesia Tbk. 1,575 1,650 75 4.76 10 370,500 599,200,000 2 473 NICK Charnic Capital Tbk. 288 292 4 1.39 13 2,008,200 546,306,800 2 474 NIKL Pelat Timah Nusantara Tbk. 1,715 1,710 -5 -0.29 3,113 10,744,200 18,574,211,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 163 163 0 0.00 3 400 66,200 2 477 NISP Bank OCBC NISP Tbk. 830 830 0 0.00 273 1,009,600 847,679,000 1 478 NOBU Bank Nationalnobu Tbk. 795 795 0 0.00 9 1,300 1,022,000 1 479 NRCA Nusa Raya Cipta Tbk. 392 378 -14 -3.57 284 1,720,200 655,637,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 158 160 2 1.27 15 124,700 19,883,700 1 482 OASA Protech Mitra Perkasa Tbk. 374 374 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. 114 114 0 0.00 317 4,801,600 549,528,600 2 485 OMRE Indonesia Prima Property Tbk 330 330 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 157 161 4 2.55 473 21,852,100 3,479,891,300 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 10,100 505,000 1 488 PALM Provident Agro Tbk. 328 326 -2 -0.61 151 722,000 235,864,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 116 115 -1 -0.86 627 11,796,800 1,354,016,400 1 490 PANI Pratama Abadi Nusa Industri Tbk. 110 119 9 8.18 11 37,500 4,167,600 2 491 PANR Panorama Sentrawisata Tbk. 170 170 0 0.00 144 914,900 155,849,600 1 492 PANS Panin Sekuritas Tbk. 1,025 1,020 -5 -0.49 140 273,400 281,607,000 1 493 PBID Panca Budi Idaman Tbk. 1,215 1,235 20 1.65 128 240,100 295,713,000 1 494 PBRX Pan Brothers Tbk. 260 266 6 2.31 1,701 34,867,100 9,317,602,800 1 495 PBSA Paramita Bangun Sarana Tbk. 680 670 -10 -1.47 2 200 135,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 585 730 145 24.79 407 1,214,800 865,795,000 2 497 PDES Destinasi Tirta Nusantara Tbk 452 448 -4 -0.88 15 16,400 7,347,800 2 498 PEGE Panca Global Kapital Tbk. 117 117 0 0.00 2 1,000 117,000 2 499 PEHA Phapros Tbk. 1,875 1,830 -45 -2.40 630 1,045,300 1,934,979,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,810 1,790 -20 -1.10 29,191 207,152,200 373,772,430,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 68 74 6 8.82 246 1,668,100 122,876,000 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 222 214 -8 -3.60 5 700 148,800 2 503 PGUN Pradiksi Gunatama Tbk. 240 250 10 4.17 9 16,700 4,002,400 1 504 PICO Pelangi Indah Canindo Tbk 145 144 -1 -0.69 57 342,000 49,691,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 630 630 0 0.00 158 646,800 410,601,000 1 506 PKPK Perdana Karya Perkasa Tbk 55 55 0 0.00 112 1,076,500 59,513,200 2 507 PLAN Planet Properindo Jaya Tbk. 115 111 -4 -3.48 135 619,500 69,257,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,520 20 0.80 2 500 1,260,000 1 510 PMJS Putra Mandiri Jembar Tbk. 121 116 -5 -4.13 14 26,200 3,035,600 2 511 PNBN Bank Pan Indonesia Tbk 1,150 1,170 20 1.74 1,452 24,418,200 28,313,220,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 82 82 0 0.00 1,854 73,583,800 6,100,759,700 1 513 PNGO Pinago Utama Tbk. 615 600 -15 -2.44 7 800 489,500 2 514 PNIN Paninvest Tbk. 910 905 -5 -0.55 4,859 6,539,600 5,992,847,500 1 515 PNLF Panin Financial Tbk. 252 258 6 2.38 4,394 115,172,000 30,030,660,000 1 516 PNSE Pudjiadi & Sons Tbk. 1,075 1,075 0 0.00 2 400 430,000 2 517 POLA Pool Advista Finance Tbk. 246 246 0 0.00 0 0 0 2 518 POLI Pollux Investasi Internasional Tbk. 860 855 -5 -0.58 21 6,400 5,484,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,000 4,980 -20 -0.40 721 456,100 2,282,767,500 1 520 POLU Golden Flower Tbk. 725 770 45 6.21 11 8,000 5,669,000 2 521 POLY Asia Pacific Fibers Tbk 67 65 -2 -2.99 1,455 27,671,800 1,974,121,200 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 2 3,100 1,357,800 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 740 770 30 4.05 5,063 51,398,800 38,801,207,500 2 526 PPGL Prima Globalindo Logistik Tbk. 169 167 -2 -1.18 366 2,289,100 385,241,000 3 527 PPRE PP Presisi Tbk. 266 284 18 6.77 5,989 111,699,100 32,418,816,200 1 528 PPRO PP Properti Tbk. 112 115 3 2.68 24,320 1,564,583,100 183,670,781,200 1 529 PRAS Prima Alloy Steel Universal Tbk. 124 122 -2 -1.61 1 27,500 3,355,000 1 530 PRDA Prodia Widyahusada Tbk. 3,600 3,550 -50 -1.39 45 13,000 46,299,000 1 531 PRIM Royal Prima Tbk. 244 242 -2 -0.82 60 773,400 189,287,200 2 532 PSAB J Resources Asia Pasifik Tbk. 230 246 16 6.96 9,891 256,385,600 63,362,980,600 2 533 PSDN Prasidha Aneka Niaga Tbk 128 127 -1 -0.78 1 17,200 2,184,400 2 534 PSGO Palma Serasih Tbk. 110 110 0 0.00 45 193,100 21,244,200 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 10,100 505,000 2 536 PSSI Pelita Samudera Shipping Tbk. 178 174 -4 -2.25 366 2,787,300 489,496,900 1 537 PTBA Bukit Asam Tbk. 3,170 3,040 -130 -4.10 28,214 85,604,700 263,130,820,000 1 538 PTDU Djasa Ubersakti Tbk. 474 590 116 24.47 118 321,300 189,397,000 2 539 PTIS Indo Straits Tbk. 151 162 11 7.28 19 8,500 1,301,400 1 540 PTPP PP (Persero) Tbk. 1,570 1,705 135 8.60 22,484 274,811,100 469,968,134,000 1 541 PTPW Pratama Widya Tbk. 1,115 1,110 -5 -0.45 979 1,221,100 1,356,957,000 2 542 PTRO Petrosea Tbk. 2,130 2,100 -30 -1.41 1,004 1,945,400 4,112,162,000 1 543 PTSN Sat Nusapersada Tbk 244 236 -8 -3.28 1,283 11,712,200 2,869,262,000 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. 126 127 1 0.79 6,796 592,609,200 74,674,707,100 2 547 PURE Trinitan Metals and Minerals Tbk. 244 238 -6 -2.46 782 9,117,200 2,195,798,400 1 548 PURI Puri Global Sukses Tbk. 290 290 0 0.00 4 800 232,000 2 549 PWON Pakuwon Jati Tbk. 535 550 15 2.80 12,723 254,565,900 138,782,726,000 1 550 PYFA Pyridam Farma Tbk 1,035 1,035 0 0.00 687 1,849,500 1,940,226,000 2 551 PZZA Sarimelati Kencana Tbk. 830 835 5 0.60 209 1,020,000 844,241,000 1 552 RAJA Rukun Raharja Tbk. 270 282 12 4.44 3,752 55,465,400 15,019,632,000 1 553 RALS Ramayana Lestari Sentosa Tbk. 755 860 105 13.91 14,293 116,574,500 95,887,280,500 1 554 RANC Supra Boga Lestari Tbk. 484 470 -14 -2.89 351 2,727,000 1,319,224,200 1 555 RBMS Ristia Bintang Mahkotasejati Tbk. 51 53 2 3.92 107 1,104,300 57,837,100 1 556 RDTX Roda Vivatex Tbk 5,300 5,300 0 0.00 17 32,700 173,307,500 1 557 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 444 8,806,600 440,441,500 2 558 RELI Reliance Sekuritas Indonesia Tbk. 308 292 -16 -5.19 9 2,600 791,200 1 559 RICY Ricky Putra Globalindo Tbk 110 117 7 6.36 24 190,000 21,266,900 1 560 RIGS Rig Tenders Indonesia Tbk. 296 292 -4 -1.35 118 434,000 128,354,800 2 561 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 562 RISE Jaya Sukses Makmur Sentosa Tbk. 418 420 2 0.48 34 120,300 50,642,400 2 563 RMBA Bentoel Internasional Investama Tbk. 374 370 -4 -1.07 74 116,200 43,135,600 1 564 ROCK Rockfields Properti Indonesia Tbk. 825 860 35 4.24 25 19,500 16,215,500 2 565 RODA Pikko Land Development Tbk. 57 57 0 0.00 29 209,400 11,771,500 2 566 RONY Aesler Grup Internasional Tbk. 198 193 -5 -2.53 61 131,900 25,167,000 2 567 ROTI Nippon Indosari Corpindo Tbk. 1,400 1,375 -25 -1.79 183 221,500 305,863,500 1 568 RUIS Radiant Utama Interinsco Tbk. 308 310 2 0.65 26 6,600 2,049,400 2 569 SAFE Steady Safe Tbk 188 188 0 0.00 129 246,500 46,193,500 2 570 SAME Sarana Meditama Metropolitan Tbk. 280 280 0 0.00 4,779 111,531,100 31,835,692,200 2 571 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 -2 -0.50 7 1,800 715,000 1 572 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 1 500 1,095,000 2 573 SATU Kota Satu Properti Tbk. 50 50 0 0.00 8 22,200 1,110,000 2 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 99 114 15 15.15 8,909 75,334,200 8,187,474,400 2 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 0 0.00 8 1,300 13,667,500 1 576 SCMA Surya Citra Media Tbk. 2,170 2,060 -110 -5.07 5,876 25,267,200 52,349,415,000 1 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 234 -16 -6.40 48 134,400 32,283,200 1 578 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 579 SDMU Sidomulyo Selaras Tbk. 65 82 17 26.15 4,290 59,474,000 4,496,342,400 2 580 SDPC Millennium Pharmacon International Tbk. 114 113 -1 -0.88 60 359,900 39,401,900 1 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 790 -10 -1.25 2 400 316,000 1 582 SFAN Surya Fajar Capital Tbk. 1,250 1,255 5 0.40 141 823,500 1,034,361,000 2 583 SGER Sumber Global Energy Tbk. 610 655 45 7.38 1,575 13,572,800 8,627,446,500 2 584 SGRO Sampoerna Agro Tbk. 1,725 1,720 -5 -0.29 195 331,700 571,722,500 1 585 SHID Hotel Sahid Jaya International Tbk. 2,540 2,600 60 2.36 25 20,400 56,959,000 2 586 SHIP Sillo Maritime Perdana Tbk. 650 635 -15 -2.31 193 721,200 467,197,000 2 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 775 0 0.00 5,520 13,516,200 10,508,789,000 1 588 SILO Siloam International Hospitals Tbk. 5,600 5,600 0 0.00 367 352,100 1,946,155,000 1 589 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 590 SIMP Salim Ivomas Pratama Tbk. 422 414 -8 -1.90 1,602 15,446,500 6,438,542,000 1 591 SINI Singaraja Putra Tbk. 350 350 0 0.00 6 4,800 1,682,000 2 592 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,220 5 0.41 14 87,000 106,038,000 2 593 SKBM Sekar Bumi Tbk. 340 342 2 0.59 2 300 103,000 2 594 SKLT Sekar Laut Tbk. 1,650 1,685 35 2.12 18 11,500 17,902,000 2 595 SKRN Superkrane Mitra Utama Tbk. 700 690 -10 -1.43 23 145,900 103,242,000 2 596 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 597 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,840 -70 -1.43 38 69,200 341,894,000 2 598 SMAR Smart Tbk. 3,800 3,780 -20 -0.53 31 35,100 127,069,000 2 599 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,300 75 6.12 18,586 162,965,800 211,388,553,500 1 600 SMCB Solusi Bangun Indonesia Tbk. 1,330 1,325 -5 -0.38 122 284,200 379,873,000 1 601 SMDM Suryamas Dutamakmur Tbk. 109 107 -2 -1.83 18 65,200 6,879,100 2 602 SMDR Samudera Indonesia Tbk. 314 312 -2 -0.64 822 7,210,400 2,275,855,400 1 603 SMGR Semen Indonesia (Persero) Tbk. 12,600 12,925 325 2.58 4,291 8,374,600 108,120,437,500 1 604 SMKL Satyamitra Kemas Lestari Tbk. 195 195 0 0.00 207 912,800 177,673,500 1 605 SMMA Sinarmas Multiartha Tbk. 11,850 12,000 150 1.27 14 7,200 85,935,000 1 606 SMMT Golden Eagle Energy Tbk. 130 130 0 0.00 162 591,700 76,136,900 2 607 SMRA Summarecon Agung Tbk. 815 855 40 4.91 17,170 212,337,600 178,623,355,000 1 608 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 609 SMSM Selamat Sempurna Tbk. 1,325 1,345 20 1.51 1,005 2,147,200 2,880,787,500 1 610 SOCI Soechi Lines Tbk. 262 266 4 1.53 3,866 73,542,200 19,404,000,200 1 611 SOFA Boston Furniture Industries Tbk. 103 104 1 0.97 36 142,300 14,212,700 3 612 SOHO Soho Global Health Tbk. 4,990 4,990 0 0.00 24 5,900 29,478,500 1 613 SONA Sona Topas Tourism Industry Tbk. 5,600 5,600 0 0.00 1 100 560,000 1 614 SOSS Shield On Service Tbk. 384 384 0 0.00 7 3,600 1,378,000 2 615 SOTS Satria Mega Kencana Tbk. 190 200 10 5.26 11 50,100 10,017,200 2 616 SPMA Suparma Tbk. 326 306 -20 -6.13 21 81,400 25,051,400 1 617 SPTO Surya Pertiwi Tbk. 535 545 10 1.87 354 2,142,200 1,159,010,500 2 618 SQMI Wilton Makmur Indonesia Tbk. 362 356 -6 -1.66 456 6,870,800 2,460,967,400 2 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 186 187 1 0.54 27 105,300 20,880,600 1 620 SRIL Sri Rejeki Isman Tbk. 290 286 -4 -1.38 9,264 163,647,800 47,652,899,400 1 621 SRSN Indo Acidatama Tbk 61 62 1 1.64 760 45,023,400 2,738,855,400 1 622 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,430 -20 -0.58 633 4,416,700 15,237,173,000 2 623 SSIA Surya Semesta Internusa Tbk. 580 580 0 0.00 4,756 121,483,400 71,334,284,000 1 624 SSMS Sawit Sumbermas Sarana Tbk. 860 900 40 4.65 1,685 20,073,600 17,669,707,500 1 625 SSTM Sunson Textile Manufacture Tbk 570 560 -10 -1.75 8 62,000 34,500,000 2 626 STAR Buana Artha Anugerah Tbk. 111 111 0 0.00 43 50,000 5,537,200 1 627 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 2 600 5,400,000 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 19 603,200 30,160,000 1 630 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 631 SURE Super Energy Tbk. 2,670 2,650 -20 -0.75 26 35,500 94,509,000 2 632 SWAT Sriwahana Adityakarta Tbk. 118 116 -2 -1.69 67 625,300 72,858,900 2 633 TALF Tunas Alfin Tbk. 280 280 0 0.00 3 4,200 1,166,200 2 634 TAMA Lancartama Sejati Tbk. 131 127 -4 -3.05 736 5,564,700 723,534,300 2 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 22 959,800 47,990,000 2 636 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 10 320,500 16,025,000 1 637 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 4,200 210,000 1 638 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,500 15 1.01 3,645 27,226,900 40,801,912,000 1 639 TBLA Tunas Baru Lampung Tbk. 830 820 -10 -1.20 512 4,120,700 3,398,409,000 1 640 TBMS Tembaga Mulia Semanan Tbk. 945 945 0 0.00 55 112,200 105,422,500 2 641 TCID Mandom Indonesia Tbk. 6,500 6,475 -25 -0.38 77 63,100 408,592,500 1 642 TCPI Transcoal Pacific Tbk. 6,950 6,475 -475 -6.83 7,032 9,690,100 67,437,095,000 2 643 TDPM Tridomain Performance Materials Tbk. 154 150 -4 -2.60 861 11,779,800 1,781,565,700 1 644 TEBE Dana Brata Luhur Tbk. 575 535 -40 -6.96 15 19,800 10,608,000 2 645 TECH Indosterling Technomedia Tbk. 388 414 26 6.70 344 2,785,800 1,126,752,800 2 646 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 647 TFAS Telefast Indonesia Tbk. 170 170 0 0.00 20 202,400 34,548,900 2 648 TFCO Tifico Fiber Indonesia Tbk. 478 478 0 0.00 0 0 0 2 649 TGKA Tigaraksa Satria Tbk. 7,600 7,200 -400 -5.26 32 4,700 34,217,500 2 650 TGRA Terregra Asia Energy Tbk. 143 143 0 0.00 1,152 16,726,400 2,394,913,100 1 651 TIFA KDB Tifa Finance Tbk. 474 458 -16 -3.38 17 35,200 16,361,200 2 652 TINS Timah Tbk. 1,535 1,540 5 0.33 11,377 109,261,700 167,882,202,500 1 653 TIRA Tira Austenite Tbk 260 260 0 0.00 6 7,600 1,949,800 2 654 TIRT Tirta Mahakam Resources Tbk 51 50 -1 -1.96 20 99,100 4,958,500 1 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,325 -250 -2.36 6,813 13,545,000 139,664,320,000 1 656 TLKM Telkom Indonesia (Persero) Tbk. 3,610 3,540 -70 -1.94 49,384 249,797,800 889,442,795,000 1 657 TMAS Temas Tbk. 132 128 -4 -3.03 331 3,107,800 399,418,500 1 658 TMPO Tempo Intimedia Tbk. 144 148 4 2.78 15 12,200 1,779,800 2 659 TNCA Trimuda Nuansa Citra Tbk. 442 442 0 0.00 784 9,636,900 4,270,351,800 2 660 TOBA TBS Energi Utama Tbk. 530 525 -5 -0.94 44 133,000 68,754,000 1 661 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 252 10,633,800 531,690,000 1 662 TOTL Total Bangun Persada Tbk. 404 406 2 0.50 2,577 20,015,300 8,207,756,600 1 663 TOTO Surya Toto Indonesia Tbk. 252 248 -4 -1.59 249 1,231,200 308,319,400 2 664 TOWR Sarana Menara Nusantara Tbk. 990 980 -10 -1.01 18,357 169,283,200 167,014,414,500 1 665 TOYS Sunindo Adipersada Tbk. 725 690 -35 -4.83 860 5,258,900 3,780,042,000 2 666 TPIA Chandra Asri Petrochemical Tbk. 9,450 9,100 -350 -3.70 1,907 2,012,800 18,515,950,000 2 667 TPMA Trans Power Marine Tbk. 362 366 4 1.10 12 15,000 5,465,000 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. 100 98 -2 -2.00 32 280,200 27,531,300 1 671 TRIN Perintis Triniti Properti Tbk. 212 216 4 1.89 1,892 6,228,600 1,341,905,200 2 672 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 673 TRIS Trisula International Tbk. 208 210 2 0.96 9 50,100 10,521,000 2 674 TRJA Transkon Jaya Tbk. 158 159 1 0.63 76 365,400 57,487,200 2 675 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 676 TRUK Guna Timur Raya Tbk. 182 180 -2 -1.10 194 1,334,000 240,629,600 2 677 TRUS Trust Finance Indonesia Tbk 348 348 0 0.00 0 0 0 2 678 TSPC Tempo Scan Pacific Tbk. 1,420 1,410 -10 -0.70 469 1,473,600 2,085,826,000 1 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,995 1,900 -95 -4.76 132 213,200 411,395,000 2 680 TURI Tunas Ridean Tbk. 1,255 1,255 0 0.00 3 8,600 11,075,500 1 681 UANG Pakuan Tbk. 222 218 -4 -1.80 35 169,200 37,487,600 2 682 UCID Uni-Charm Indonesia Tbk. 1,525 1,520 -5 -0.33 208 700,200 1,064,203,000 1 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,630 1,635 5 0.31 717 1,111,700 1,811,960,000 1 684 UNIC Unggul Indah Cahaya Tbk. 4,490 4,650 160 3.56 74 19,800 92,000,000 1 685 UNIT Nusantara Inti Corpora Tbk 176 168 -8 -4.55 2 1,100 197,800 2 686 UNSP Bakrie Sumatera Plantations Tbk. 108 116 8 7.41 2,499 11,124,900 1,263,308,800 1 687 UNTR United Tractors Tbk. 27,175 27,125 -50 -0.18 6,736 5,996,000 162,899,650,000 1 688 UNVR Unilever Indonesia Tbk. 7,500 7,425 -75 -1.00 12,728 19,682,500 147,155,255,000 1 689 URBN Urban Jakarta Propertindo Tbk. 975 910 -65 -6.67 22 15,000 14,370,500 2 690 VICI Victoria Care Indonesia Tbk. 100 135 35 35.00 4 9,700 1,309,500 1 691 VICO Victoria Investama Tbk. 82 80 -2 -2.44 28 59,600 4,868,300 1 692 VINS Victoria Insurance Tbk. 92 92 0 0.00 40 87,500 8,154,500 2 693 VIVA Visi Media Asia Tbk. 51 56 5 9.80 3,528 129,312,200 7,150,565,200 1 694 VOKS Voksel Electric Tbk. 260 260 0 0.00 50 235,400 60,544,000 1 695 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 696 WAPO Wahana Pronatural Tbk. 66 66 0 0.00 10 15,000 990,000 2 697 WEGE Wijaya Karya Bangunan Gedung Tbk. 258 272 14 5.43 14,045 326,947,600 89,677,567,400 1 698 WEHA WEHA Transportasi Indonesia Tbk. 72 74 2 2.78 152 1,425,200 102,779,100 1 699 WICO Wicaksana Overseas International Tbk. 468 466 -2 -0.43 9 25,400 11,576,400 2 700 WIIM Wismilak Inti Makmur Tbk. 585 585 0 0.00 1,698 11,666,500 6,793,884,000 1 701 WIKA Wijaya Karya (Persero) Tbk. 1,805 1,945 140 7.76 30,908 264,342,200 515,104,788,500 1 702 WINS Wintermar Offshore Marine Tbk. 98 97 -1 -1.02 100 4,304,200 421,434,600 1 703 WOMF Wahana Ottomitra Multiartha Tbk. 258 258 0 0.00 75 460,700 119,280,000 1 704 WOOD Integra Indocabinet Tbk. 575 565 -10 -1.74 2,284 16,993,000 9,803,793,000 1 705 WOWS Ginting Jaya Energi Tbk. 74 72 -2 -2.70 3,183 57,486,500 4,233,223,600 2 706 WSBP Waskita Beton Precast Tbk. 246 272 26 10.57 44,071 1,710,599,400 463,315,735,600 1 707 WSKT Waskita Karya (Persero) Tbk. 1,210 1,455 245 20.25 47,715 711,017,500 993,325,387,000 1 708 WTON Wijaya Karya Beton Tbk. 396 428 32 8.08 12,474 213,738,900 90,881,613,000 1 709 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 47 454,400 22,732,300 2 710 YPAS Yanaprima Hastapersada Tbk 418 448 30 7.18 3 800 338,000 2 711 YULE Yulie Sekuritas Indonesia Tbk. 320 320 0 0.00 10 18,600 5,950,200 2 712 ZBRA Zebra Nusantara Tbk 101 115 14 13.86 498 9,430,800 1,219,965,600 2 713 ZINC Kapuas Prima Coal Tbk. 216 216 0 0.00 6,379 360,267,000 78,090,527,600 2 714 ZONE Mega Perintis Tbk. 368 368 0 0.00 59 350,700 127,781,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------