STOCK QUOTATION ------------------- DATE : Tuesday, 22 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. 12,075 11,725 -350 -2.90 2,483 3,276,200 38,829,757,500 1 2 ABBA Mahaka Media Tbk. 80 76 -4 -5.00 1,094 20,867,400 1,631,632,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,500 0 0.00 1 200 1,100,000 2 4 ABMM ABM Investama Tbk. 830 790 -40 -4.82 248 1,827,200 1,514,879,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,830 1,745 -85 -4.64 5,803 21,385,100 37,543,413,000 1 6 ACST Acset Indonusa Tbk. 394 436 42 10.66 32,155 579,756,000 259,458,973,600 1 7 ADES Akasha Wira International Tbk. 1,640 1,540 -100 -6.10 255 476,300 753,399,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,650 1,565 -85 -5.15 13,516 99,142,000 157,054,476,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,875 8,675 -200 -2.25 582 308,800 2,696,577,500 1 10 ADMG Polychem Indonesia Tbk 178 181 3 1.69 1,154 11,640,700 2,188,766,000 1 11 ADRO Adaro Energy Tbk. 1,555 1,470 -85 -5.47 21,476 193,705,300 292,714,912,000 1 12 AGAR Asia Sejahtera Mina Tbk. 416 398 -18 -4.33 17 4,600 1,834,400 2 13 AGII Aneka Gas Industri Tbk. 840 845 5 0.60 391 760,000 633,107,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 1,035 0 0.00 0 0 0 1 15 AGRS Bank IBK Indonesia Tbk. 178 172 -6 -3.37 75 91,800 16,114,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 61 58 -3 -4.92 58 196,600 11,843,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 128 132 4 3.12 9 23,500 3,059,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 420 442 22 5.24 17,902 365,315,800 164,392,888,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 11 3,500 175,000 2 20 AKPI Argha Karya Prima Industry Tbk. 478 494 16 3.35 19 15,100 7,266,400 2 21 AKRA AKR Corporindo Tbk. 3,540 3,310 -230 -6.50 9,034 46,833,300 160,072,593,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 416 410 -6 -1.44 106 1,723,900 701,192,200 2 23 ALDO Alkindo Naratama Tbk. 432 420 -12 -2.78 8 22,800 9,576,000 2 24 ALKA Alakasa Industrindo Tbk 260 278 18 6.92 47 204,500 55,951,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 268 270 2 0.75 34 76,500 20,811,200 2 26 ALTO Tri Banyan Tirta Tbk. 308 308 0 0.00 9 15,400 4,740,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 234 232 -2 -0.85 91 2,865,600 661,902,400 2 28 AMAN Makmur Berkah Amanda Tbk. 308 308 0 0.00 35 269,300 82,961,800 1 29 AMAR Bank Amar Indonesia Tbk. 292 290 -2 -0.68 63 188,500 55,017,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,870 2,760 -110 -3.83 16 24,600 68,940,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 266 0 0.00 5 800 213,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 2,950 -10 -0.34 428 1,093,800 3,221,597,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 745 730 -15 -2.01 644 4,229,100 3,101,226,500 1 34 ANDI Andira Agro Tbk. 53 53 0 0.00 4,214 158,336,200 8,800,478,600 2 35 ANJT Austindo Nusantara Jaya Tbk. 700 700 0 0.00 24 19,200 13,274,500 1 36 ANTM Aneka Tambang Tbk. 1,965 1,835 -130 -6.62 76,338 678,922,000 1,279,870,310,000 1 37 APEX Apexindo Pratama Duta Tbk. 535 510 -25 -4.67 344 610,300 333,624,000 2 38 APIC Pacific Strategic Financial Tbk. 795 775 -20 -2.52 1,668 10,347,800 8,025,871,000 2 39 APII Arita Prima Indonesia Tbk. 154 157 3 1.95 32 53,200 8,420,700 2 40 APLI Asiaplast Industries Tbk. 190 185 -5 -2.63 22 120,500 22,034,500 1 41 APLN Agung Podomoro Land Tbk. 210 200 -10 -4.76 7,041 166,514,500 34,064,966,700 1 42 ARGO Argo Pantes Tbk 1,760 1,970 210 11.93 29 20,400 39,082,500 2 43 ARII Atlas Resources Tbk. 392 390 -2 -0.51 9 11,800 4,609,600 2 44 ARKA Arkha Jayanti Persada Tbk. 71 70 -1 -1.41 1,077 22,327,900 1,560,070,800 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 650 660 10 1.54 522 12,691,300 8,361,417,500 1 47 ARTA Arthavest Tbk 294 290 -4 -1.36 10 6,100 1,877,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 400 20,000 1 49 ARTO Bank Jago Tbk. 4,050 4,100 50 1.23 2,710 7,424,800 30,541,784,000 2 50 ASBI Asuransi Bintang Tbk. 314 314 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 895 0 0.00 4 4,500 4,027,500 1 52 ASGR Astra Graphia Tbk. 840 830 -10 -1.19 252 873,700 726,575,500 1 53 ASII Astra International Tbk. 6,150 6,075 -75 -1.22 18,493 94,394,100 575,019,410,000 1 54 ASJT Asuransi Jasa Tania Tbk. 196 183 -13 -6.63 206 1,427,300 263,220,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 985 980 -5 -0.51 22 18,400 18,098,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 109 103 -6 -5.50 1,650 25,140,900 2,616,276,000 2 57 ASRI Alam Sutera Realty Tbk. 288 268 -20 -6.94 16,695 402,596,700 110,869,897,000 1 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 0 0.00 2 400 672,000 2 59 ASSA Adi Sarana Armada Tbk. 650 610 -40 -6.15 1,694 14,983,500 9,400,897,000 1 60 ATAP Trimitra Prawara Goldland Tbk. 186 173 -13 -6.99 56 66,800 11,560,600 2 61 ATIC Anabatic Technologies Tbk. 570 575 5 0.88 3 600 344,500 1 62 AUTO Astra Otoparts Tbk. 1,205 1,160 -45 -3.73 1,846 5,823,300 6,829,767,500 1 63 AYLS Agro Yasa Lestari Tbk. 51 50 -1 -1.96 28 208,000 10,401,500 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 137 6,610,500 330,527,300 2 65 BACA Bank Capital Indonesia Tbk. 390 394 4 1.03 7 2,300 907,000 2 66 BAJA Saranacentral Bajatama Tbk. 133 130 -3 -2.26 912 9,937,000 1,324,995,300 2 67 BALI Bali Towerindo Sentra Tbk. 840 810 -30 -3.57 55 25,100 20,692,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 7 3,300 165,000 2 70 BATA Sepatu Bata Tbk. 640 630 -10 -1.56 7 1,100 699,000 1 71 BAYU Bayu Buana Tbk 1,120 1,120 0 0.00 1 100 112,000 2 72 BBCA Bank Central Asia Tbk. 34,150 33,575 -575 -1.68 10,976 12,358,100 417,055,522,500 1 73 BBHI Bank Harda Internasional Tbk. 480 505 25 5.21 3,711 24,233,200 13,022,022,000 2 74 BBKP Bank Bukopin Tbk. 610 620 10 1.64 79,292 1,654,841,100 1,081,016,433,500 1 75 BBLD Buana Finance Tbk. 364 346 -18 -4.95 3 700 254,000 2 76 BBMD Bank Mestika Dharma Tbk. 1,400 1,405 5 0.36 5 6,200 8,735,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,300 -300 -4.55 25,381 63,705,800 406,843,440,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,210 4,130 -80 -1.90 29,697 171,484,000 718,718,069,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 795 790 -5 -0.63 35 139,800 110,295,500 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 106 99 -7 -6.60 983 10,523,900 1,072,129,000 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 2,000 1,865 -135 -6.75 15,247 101,832,800 194,406,640,500 1 83 BBYB Bank Neo Commerce Tbk. 300 298 -2 -0.67 84 507,100 151,728,800 1 84 BCAP MNC Kapital Indonesia Tbk. 130 130 0 0.00 379 1,631,400 213,511,900 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 76 88 12 15.79 4,136 119,118,300 10,065,163,700 2 87 BDMN Bank Danamon Indonesia Tbk. 3,360 3,250 -110 -3.27 1,992 5,729,400 18,956,277,000 1 88 BEEF Estika Tata Tiara Tbk. 174 174 0 0.00 4,226 69,583,700 12,598,607,700 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 137 128 -9 -6.57 31,412 1,033,823,200 151,900,746,600 2 90 BELL Trisula Textile Industries Tbk. 163 161 -2 -1.23 339 5,661,300 912,372,400 2 91 BESS Batulicin Nusantara Maritim Tbk. 250 234 -16 -6.40 66 431,000 101,844,000 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 206 196 -10 -4.85 8,051 209,424,000 41,619,964,800 1 93 BFIN BFI Finance Indonesia Tbk. 486 496 10 2.06 8,357 301,872,900 151,196,697,300 1 94 BGTG Bank Ganesha Tbk. 77 73 -4 -5.19 1,077 26,807,800 1,986,992,300 2 95 BHAT Bhakti Multi Artha Tbk. 625 610 -15 -2.40 2,362 121,755,700 75,210,644,000 2 96 BHIT MNC Investama Tbk. 72 70 -2 -2.78 1,007 50,637,500 3,586,105,700 1 97 BIKA Binakarya Jaya Abadi Tbk. 198 189 -9 -4.55 5 3,600 682,400 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 300 15,000 2 99 BINA Bank Ina Perdana Tbk. 695 695 0 0.00 127 5,376,000 3,743,819,000 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 291 17,976,900 898,845,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 50 50 0 0.00 125 1,007,000 50,540,900 2 102 BIRD Blue Bird Tbk. 1,645 1,590 -55 -3.34 3,365 20,269,200 32,417,348,500 1 103 BISI BISI International Tbk. 1,115 1,040 -75 -6.73 461 1,180,500 1,237,795,000 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,725 1,635 -90 -5.22 7,211 41,933,200 70,489,721,000 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 755 715 -40 -5.30 8,900 40,889,800 29,766,569,000 1 106 BKDP Bukit Darmo Property Tbk 51 52 1 1.96 32 153,600 7,843,000 2 107 BKSL Sentul City Tbk. 54 52 -2 -3.70 1,316 245,675,700 12,896,705,700 1 108 BKSW Bank QNB Indonesia Tbk. 106 106 0 0.00 68 585,600 62,244,100 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 3,500 175,000 1 110 BLTZ Graha Layar Prima Tbk. 3,160 3,160 0 0.00 0 0 0 2 111 BLUE Berkah Prima Perkasa Tbk. 705 695 -10 -1.42 76 125,800 87,552,500 2 112 BMAS Bank Maspion Indonesia Tbk. 340 370 30 8.82 31 167,400 58,432,200 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,400 -300 -4.48 23,315 82,964,900 539,170,800,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 87 92 5 5.75 111 1,355,000 123,502,000 1 115 BMTR Global Mediacom Tbk. 320 304 -16 -5.00 8,679 215,790,300 68,006,812,200 1 116 BNBA Bank Bumi Arta Tbk. 388 386 -2 -0.52 51 244,400 94,612,200 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 104 1,145,600 57,280,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,065 1,010 -55 -5.16 2,519 17,681,700 18,290,035,500 1 119 BNII Bank Maybank Indonesia Tbk. 296 340 44 14.86 13,550 229,097,500 75,808,968,400 1 120 BNLI Bank Permata Tbk. 2,700 3,200 500 18.52 8,842 21,056,400 67,262,498,000 1 121 BOGA Bintang Oto Global Tbk. 1,365 1,360 -5 -0.37 2,037 41,403,800 56,504,508,500 2 122 BOLA Bali Bintang Sejahtera Tbk. 179 178 -1 -0.56 115 5,141,400 915,748,200 2 123 BOLT Garuda Metalindo Tbk. 770 770 0 0.00 14 9,500 7,450,500 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 212 198 -14 -6.60 1,672 25,207,900 5,102,277,700 2 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 127 BPTR Batavia Prosperindo Trans Tbk. 81 81 0 0.00 27 44,500 3,530,100 1 128 BRAM Indo Kordsa Tbk. 5,075 5,975 900 17.73 17 3,000 16,055,000 1 129 BRIS Bank BRIsyariah Tbk. 2,410 2,320 -90 -3.73 40,076 165,467,200 392,462,712,000 1 130 BRMS Bumi Resources Minerals Tbk. 83 79 -4 -4.82 2,945 447,421,700 36,690,033,800 2 131 BRNA Berlina Tbk. 1,110 1,050 -60 -5.41 4 4,100 4,305,000 2 132 BRPT Barito Pacific Tbk. 1,270 1,210 -60 -4.72 5,479 52,283,200 65,354,903,500 1 133 BSDE Bumi Serpong Damai Tbk. 1,315 1,240 -75 -5.70 5,104 60,187,000 75,805,666,500 1 134 BSIM Bank Sinarmas Tbk. 482 530 48 9.96 238 1,430,100 716,792,100 1 135 BSSR Baramulti Suksessarana Tbk. 1,710 1,680 -30 -1.75 32 17,900 30,325,500 2 136 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 6 17,300 865,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 286 282 -4 -1.40 52 205,200 59,593,800 2 140 BTPN Bank BTPN Tbk. 3,290 3,180 -110 -3.34 113 95,300 303,061,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,770 3,560 -210 -5.57 10,854 30,203,100 111,158,833,000 1 142 BUDI Budi Starch & Sweetener Tbk. 99 98 -1 -1.01 139 4,826,000 475,729,700 1 143 BUKK Bukaka Teknik Utama Tbk. 950 930 -20 -2.11 47 81,200 76,354,000 2 144 BULL Buana Lintas Lautan Tbk. 334 326 -8 -2.40 4,519 243,611,200 81,206,479,800 1 145 BUMI Bumi Resources Tbk. 78 73 -5 -6.41 7,891 863,583,800 66,852,123,600 2 146 BUVA Bukit Uluwatu Villa Tbk. 62 58 -4 -6.45 69 520,900 30,652,200 2 147 BVIC Bank Victoria International Tbk. 129 129 0 0.00 1,751 19,041,900 2,658,430,500 1 148 BWPT Eagle High Plantations Tbk. 159 148 -11 -6.92 6,694 243,597,600 37,281,183,500 1 149 BYAN Bayan Resources Tbk. 14,525 15,500 975 6.71 18 2,000 29,770,000 1 150 CAKK Cahayaputra Asa Keramik Tbk. 54 53 -1 -1.85 88 994,600 52,539,500 2 151 CAMP Campina Ice Cream Industry Tbk. 320 316 -4 -1.25 672 4,752,200 1,517,649,800 1 152 CANI Capitol Nusantara Indonesia Tbk. 108 106 -2 -1.85 10 15,800 1,693,000 2 153 CARE Metro Healthcare Indonesia Tbk. 324 326 2 0.62 5,187 407,045,700 132,182,317,600 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 21 162,400 8,120,000 1 155 CASA Capital Financial Indonesia Tbk. 382 380 -2 -0.52 1 4,500 1,710,000 2 156 CASH Cashlez Worldwide Indonesia Tbk. 472 472 0 0.00 97 999,200 472,104,400 3 157 CASS Cardig Aero Services Tbk. 286 288 2 0.70 395 4,414,300 1,273,071,400 2 158 CBMF Cahaya Bintang Medan Tbk. 530 530 0 0.00 197 1,995,300 1,017,732,800 2 159 CCSI Communication Cable Systems Indonesia Tbk. 244 246 2 0.82 132 762,500 187,316,200 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,790 -45 -2.45 197 263,500 475,051,500 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 145 142 -3 -2.07 285 6,860,700 977,838,400 2 162 CFIN Clipan Finance Indonesia Tbk. 236 230 -6 -2.54 224 2,466,300 575,566,000 1 163 CINT Chitose Internasional Tbk. 248 232 -16 -6.45 12 15,800 3,680,400 2 164 CITA Cita Mineral Investindo Tbk. 2,570 2,780 210 8.17 10 10,900 28,412,000 2 165 CITY Natura City Developments Tbk. 94 94 0 0.00 10 85,500 7,942,000 1 166 CLAY Citra Putra Realty Tbk. 1,445 1,450 5 0.35 9 12,900 18,705,500 2 167 CLEO Sariguna Primatirta Tbk. 575 535 -40 -6.96 3,806 27,173,500 14,914,378,000 1 168 CLPI Colorpak Indonesia Tbk. 755 745 -10 -1.32 69 252,000 188,908,500 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,255 5 0.40 363 3,351,500 4,206,623,000 1 170 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 171 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 172 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 173 CNTX Century Textile Industry Tbk. 224 224 0 0.00 5 800 179,200 2 174 COCO Wahana Interfood Nusantara Tbk. 745 930 185 24.83 163 284,100 221,450,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,975 6,650 -325 -4.66 4,319 7,933,200 53,485,990,000 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 30 624,600 31,230,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 4 400 20,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 380 360 -20 -5.26 9 12,600 4,722,400 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 56 63 7 12.50 1,535 19,168,400 1,235,452,400 2 181 CSMI Cipta Selera Murni Tbk. 520 500 -20 -3.85 16 4,500 2,257,000 2 182 CSRA Cisadane Sawit Raya Tbk. 400 382 -18 -4.50 1,926 11,071,200 4,433,952,200 2 183 CTBN Citra Tubindo Tbk. 3,240 3,340 100 3.09 1 100 334,000 1 184 CTRA Ciputra Development Tbk. 1,055 1,005 -50 -4.74 7,336 73,354,600 75,429,019,500 1 185 CTTH Citatah Tbk. 57 57 0 0.00 17 72,100 4,100,800 2 186 DADA Diamond Citra Propertindo Tbk. 53 53 0 0.00 1,354 50,511,700 2,657,556,000 2 187 DART Duta Anggada Realty Tbk. 224 224 0 0.00 9 1,700 372,800 1 188 DAYA Duta Intidaya Tbk. 392 388 -4 -1.02 11 6,300 2,399,800 2 189 DEAL Dewata Freightinternational Tbk. 157 152 -5 -3.18 2,295 31,559,400 4,986,561,800 2 190 DEFI Danasupra Erapacific Tbk. 1,695 1,680 -15 -0.88 11 9,700 16,321,000 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 22 36,800 1,840,000 1 192 DFAM Dafam Property Indonesia Tbk. 214 212 -2 -0.93 47 127,800 26,891,800 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 14 41,600 2,080,000 1 194 DIGI Arkadia Digital Media Tbk. 342 380 38 11.11 14 46,500 16,796,000 2 195 DILD Intiland Development Tbk. 250 246 -4 -1.60 11,405 287,027,400 75,181,160,000 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 0 0.00 25 43,900 105,940,000 2 197 DKFT Central Omega Resources Tbk. 240 224 -16 -6.67 10,659 219,150,700 50,374,145,400 2 198 DLTA Delta Djakarta Tbk. 4,260 4,240 -20 -0.47 53 44,600 190,031,000 1 199 DMAS Puradelta Lestari Tbk. 250 248 -2 -0.80 4,921 140,943,300 35,132,702,400 1 200 DMMX Digital Mediatama Maxima Tbk. 197 224 27 13.71 2,823 37,926,800 8,269,314,000 2 201 DMND Diamond Food Indonesia Tbk. 935 930 -5 -0.53 23 14,500 13,313,000 1 202 DNAR Bank Oke Indonesia Tbk. 182 179 -3 -1.65 47 263,800 47,655,200 1 203 DNET Indoritel Makmur Internasional Tbk. 3,330 3,340 10 0.30 15 7,800 26,034,000 2 204 DOID Delta Dunia Makmur Tbk. 426 406 -20 -4.69 10,178 168,335,100 69,854,161,600 1 205 DPNS Duta Pertiwi Nusantara Tbk. 260 260 0 0.00 4 2,800 728,000 1 206 DPUM Dua Putra Utama Makmur Tbk. 52 52 0 0.00 80 794,900 41,791,500 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 75 72 -3 -4.00 197 2,677,100 197,035,200 1 208 DSNG Dharma Satya Nusantara Tbk. 640 620 -20 -3.12 1,334 16,101,500 10,271,438,500 1 209 DSSA Dian Swastatika Sentosa Tbk 14,500 15,250 750 5.17 6 900 13,375,000 1 210 DUCK Jaya Bersama Indo Tbk. 480 456 -24 -5.00 3,157 31,348,100 14,636,475,600 1 211 DUTI Duta Pertiwi Tbk 3,890 3,890 0 0.00 4 1,500 5,835,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,470 -30 -1.20 24 6,400 15,866,000 1 213 DWGL Dwi Guna Laksana Tbk. 173 173 0 0.00 194 714,300 132,391,900 2 214 DYAN Dyandra Media International Tbk. 57 56 -1 -1.75 152 8,972,700 497,111,800 1 215 EAST Eastparc Hotel Tbk. 61 60 -1 -1.64 115 1,112,400 67,848,900 2 216 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 3 20,100 14,070,000 2 217 EKAD Ekadharma International Tbk. 1,270 1,260 -10 -0.79 549 632,100 796,076,000 1 218 ELSA Elnusa Tbk. 380 370 -10 -2.63 15,663 314,570,400 115,749,028,800 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 191 194 3 1.57 2 200 37,300 2 221 EMTK Elang Mahkota Teknologi Tbk. 14,525 13,650 -875 -6.02 202 232,100 3,241,977,500 1 222 ENRG Energi Mega Persada Tbk. 120 112 -8 -6.67 4,264 186,175,400 21,787,638,300 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 40 364,900 18,245,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 141 142 1 0.71 351 4,794,500 682,306,100 2 226 EPMT Enseval Putera Megatrading Tbk. 2,100 2,110 10 0.48 53 59,800 126,379,000 2 227 ERAA Erajaya Swasembada Tbk. 2,180 2,030 -150 -6.88 7,282 40,705,400 85,266,719,000 1 228 ERTX Eratex Djaja Tbk. 121 127 6 4.96 6 600 76,100 2 229 ESIP Sinergi Inti Plastindo Tbk. 111 119 8 7.21 4,564 72,299,900 8,741,469,100 2 230 ESSA Surya Esa Perkasa Tbk. 252 242 -10 -3.97 3,306 66,053,000 16,594,964,200 1 231 ESTA Esta Multi Usaha Tbk. 119 119 0 0.00 36 100,600 11,777,400 2 232 ESTI Ever Shine Tex Tbk. 55 55 0 0.00 25 77,400 4,296,300 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,900 2,760 -140 -4.83 15,083 97,458,400 277,864,726,000 1 235 FAST Fast Food Indonesia Tbk. 1,240 1,165 -75 -6.05 190 286,000 342,971,500 2 236 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 218 212 -6 -2.75 566 4,676,800 1,011,568,400 1 238 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 239 FIRE Alfa Energi Investama Tbk. 1,320 1,320 0 0.00 0 0 0 2 240 FISH FKS Multi Agro Tbk. 2,810 2,620 -190 -6.76 1 100 262,000 2 241 FITT Hotel Fitra International Tbk. 70 73 3 4.29 20 12,400 917,400 2 242 FMII Fortune Mate Indonesia Tbk 650 670 20 3.08 6 2,400 1,585,000 2 243 FOOD Sentra Food Indonesia Tbk. 105 105 0 0.00 129 516,400 54,222,900 2 244 FORU Fortune Indonesia Tbk 131 125 -6 -4.58 10 3,100 401,500 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 1,300 65,000 1 246 FPNI Lotte Chemical Titan Tbk. 210 262 52 24.76 1,032 17,031,200 4,429,801,000 2 247 FREN Smartfren Telecom Tbk. 72 70 -2 -2.78 22,711 1,469,799,200 104,599,499,500 1 248 FUJI Fuji Finance Indonesia Tbk. 119 116 -3 -2.52 15 31,700 3,661,900 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 1,100 55,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 123 122 -1 -0.81 3,364 77,719,600 9,980,513,000 2 251 GDYR Goodyear Indonesia Tbk. 1,440 1,445 5 0.35 6 3,000 4,319,000 1 252 GEMA Gema Grahasarana Tbk. 346 346 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. 41,850 41,325 -525 -1.25 4,750 2,408,600 100,321,927,500 1 255 GGRP Gunung Raja Paksi Tbk. 472 440 -32 -6.78 33 48,700 21,949,800 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,770 95 5.67 9 4,900 8,401,000 1 257 GIAA Garuda Indonesia (Persero) Tbk. 462 444 -18 -3.90 18,824 277,511,600 128,166,605,200 1 258 GJTL Gajah Tunggal Tbk. 680 640 -40 -5.88 3,602 32,372,800 21,482,964,500 1 259 GLOB Global Teleshop Tbk. 117 115 -2 -1.71 16 32,700 3,856,600 2 260 GLVA Galva Technologies Tbk. 350 346 -4 -1.14 1 100 34,600 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 166 182 16 9.64 18,314 581,814,400 105,539,455,600 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. 238 234 -4 -1.68 22 77,300 17,966,800 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,230 -5 -0.40 201 326,700 404,310,500 1 266 GPRA Perdana Gapuraprima Tbk. 85 83 -2 -2.35 561 11,353,100 977,844,500 1 267 GSMF Equity Development Investment Tbk. 94 99 5 5.32 5 2,000 189,600 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 118 125 7 5.93 247 2,503,100 321,162,300 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 9 105,300 5,265,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 3 245,800 12,290,000 2 272 HDFA Radana Bhaskara Finance Tbk. 123 116 -7 -5.69 1 100 11,600 1 273 HDIT Hensel Davest Indonesia Tbk. 270 256 -14 -5.19 73 2,942,700 771,011,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,820 3,790 -30 -0.79 154 168,300 633,237,000 1 276 HELI Jaya Trishindo Tbk. 214 206 -8 -3.74 15 6,220,300 1,281,384,400 2 277 HERO Hero Supermarket Tbk. 830 825 -5 -0.60 49 99,800 82,769,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,400 3,320 -80 -2.35 370 270,100 905,015,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 474 480 6 1.27 16 18,400 8,938,000 1 280 HKMU HK Metals Utama Tbk. 135 127 -8 -5.93 4,341 135,128,500 17,738,070,700 1 281 HMSP H.M. Sampoerna Tbk. 1,530 1,520 -10 -0.65 17,704 160,101,300 246,321,912,500 1 282 HOKI Buyung Poetra Sembada Tbk. 1,110 1,065 -45 -4.05 3,607 45,272,600 49,596,280,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,235 1,240 5 0.40 26 1,239,500 1,527,490,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 54 52 -2 -3.70 459 12,907,200 682,143,100 2 287 HRTA Hartadinata Abadi Tbk. 278 270 -8 -2.88 1,355 18,198,300 5,018,690,200 1 288 HRUM Harum Energy Tbk. 3,200 3,020 -180 -5.62 3,284 7,533,700 23,246,823,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 5 11,300 565,000 2 290 IBFN Intan Baruprana Finance Tbk. 258 258 0 0.00 8 33,000 8,517,600 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 9,600 -175 -1.79 14,228 15,824,100 152,862,367,500 1 293 ICON Island Concepts Indonesia Tbk. 99 93 -6 -6.06 173 1,296,000 120,751,300 2 294 IDPR Indonesia Pondasi Raya Tbk. 232 216 -16 -6.90 39 102,700 22,575,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 153 155 2 1.31 155 1,505,100 230,586,100 1 296 IFSH Ifishdeco Tbk. 380 384 4 1.05 9 4,500 1,710,800 2 297 IGAR Champion Pacific Indonesia Tbk. 350 350 0 0.00 43 237,300 82,971,800 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 11 73,700 3,685,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 150 150 0 0.00 375 2,564,600 385,005,000 2 301 IKBI Sumi Indo Kabel Tbk. 228 228 0 0.00 16 13,000 2,989,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,485 -35 -2.30 12,777 86,884,000 138,258,949,500 1 303 IMJS Indomobil Multi Jasa Tbk. 434 414 -20 -4.61 5,014 67,172,900 29,850,878,000 1 304 IMPC Impack Pratama Industri Tbk. 1,345 1,335 -10 -0.74 149 1,377,000 1,844,882,500 2 305 INAF Indofarma Tbk. 4,000 4,090 90 2.25 5,073 10,652,900 44,432,019,000 1 306 INAI Indal Aluminium Industry Tbk. 340 336 -4 -1.18 14 38,400 12,905,400 2 307 INCF Indo Komoditi Korpora Tbk. 74 72 -2 -2.70 34 368,700 26,910,400 2 308 INCI Intanwijaya Internasional Tbk 835 810 -25 -2.99 175 489,300 403,932,000 1 309 INCO Vale Indonesia Tbk. 5,400 5,100 -300 -5.56 17,466 40,718,100 210,334,177,500 1 310 INDF Indofood Sukses Makmur Tbk. 7,050 6,825 -225 -3.19 9,171 17,134,800 118,006,362,500 1 311 INDO Royalindo Investa Wijaya Tbk. 139 131 -8 -5.76 72 115,400 15,478,400 2 312 INDR Indo-Rama Synthetics Tbk. 2,690 2,920 230 8.55 15 2,000 5,710,000 1 313 INDS Indospring Tbk. 1,930 1,915 -15 -0.78 11 5,600 10,825,500 1 314 INDX Tanah Laut Tbk 54 53 -1 -1.85 32 62,600 3,297,300 2 315 INDY Indika Energy Tbk. 1,990 1,875 -115 -5.78 10,875 57,039,900 110,418,752,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,125 -375 -3.57 5,324 7,856,300 79,931,057,500 1 317 INOV Inocycle Technology Group Tbk. 172 172 0 0.00 60 848,900 146,642,400 2 318 INPC Bank Artha Graha Internasional Tbk. 70 70 0 0.00 279 2,080,500 144,203,100 1 319 INPP Indonesian Paradise Property Tbk. 700 725 25 3.57 1 100 72,500 2 320 INPS Indah Prakasa Sentosa Tbk. 3,200 3,700 500 15.62 7 2,300 7,808,000 2 321 INRU Toba Pulp Lestari Tbk. 895 895 0 0.00 3 1,400 1,253,000 2 322 INTA Intraco Penta Tbk. 200 200 0 0.00 53 20,300 4,060,300 2 323 INTD Inter Delta Tbk 111 116 5 4.50 9 43,300 4,894,800 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,050 -725 -4.91 6,277 4,759,100 68,219,555,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 600 590 -10 -1.67 3,490 27,701,700 17,275,411,500 2 326 IPCM Jasa Armada Indonesia Tbk. 362 364 2 0.55 551 3,021,000 1,089,731,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 110 148 38 34.55 2,593 53,275,200 7,507,677,400 1 328 IPTV MNC Vision Networks Tbk. 296 292 -4 -1.35 6,639 15,887,700 4,705,082,800 1 329 IRRA Itama Ranoraya Tbk. 1,460 1,555 95 6.51 19,044 99,147,300 158,303,934,000 2 330 ISAT Indosat Tbk. 5,500 5,250 -250 -4.55 22,699 55,457,400 302,978,347,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 180 179 -1 -0.56 6,714 112,925,400 21,318,391,500 1 332 ITIC Indonesian Tobacco Tbk. 685 670 -15 -2.19 1,722 7,532,300 5,123,772,000 2 333 ITMA Sumber Energi Andalan Tbk. 565 570 5 0.88 46 80,900 46,354,000 2 334 ITMG Indo Tambangraya Megah Tbk. 15,075 14,275 -800 -5.31 6,202 5,631,600 82,128,247,500 1 335 JAST Jasnita Telekomindo Tbk. 195 183 -12 -6.15 4,274 61,033,200 11,542,855,600 2 336 JAWA Jaya Agra Wattie Tbk. 99 96 -3 -3.03 18 170,900 16,670,700 1 337 JAYA Armada Berjaya Trans Tbk. 158 157 -1 -0.63 423 1,997,800 313,290,700 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. 442 446 4 0.90 3 4,300 1,920,400 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 0 0.00 4 200,000 67,600,000 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. 232 216 -16 -6.90 151 515,800 114,427,200 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,565 -85 -5.15 4,935 25,463,500 40,297,122,500 1 345 JRPT Jaya Real Property Tbk. 615 605 -10 -1.63 1,148 6,284,000 3,762,095,000 1 346 JSKY Sky Energy Indonesia Tbk. 244 240 -4 -1.64 2,733 37,534,600 9,062,820,000 1 347 JSMR Jasa Marga (Persero) Tbk. 4,750 4,700 -50 -1.05 7,345 21,767,100 101,842,792,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 0 0.00 2 200 170,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 925 -5 -0.54 45 1,653,400 1,537,653,000 2 350 KAEF Kimia Farma Tbk. 4,110 4,300 190 4.62 15,468 45,238,400 196,836,550,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 74 -1 -1.33 56 680,300 51,095,800 2 352 KAYU Darmi Bersaudara Tbk. 84 81 -3 -3.57 196 2,821,400 233,167,300 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 7,987 72,852,000 3,642,600,000 2 354 KBLI KMI Wire & Cable Tbk. 416 400 -16 -3.85 908 5,250,800 2,122,852,000 1 355 KBLM Kabelindo Murni Tbk. 234 224 -10 -4.27 96 629,100 144,447,400 2 356 KBLV First Media Tbk. 426 410 -16 -3.76 5 1,700 697,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 865 830 -35 -4.05 29 39,200 33,581,000 2 359 KEEN Kencana Energi Lestari Tbk. 340 354 14 4.12 857 12,225,600 4,165,001,400 1 360 KEJU Mulia Boga Raya Tbk. 1,325 1,305 -20 -1.51 117 294,700 388,574,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 0 0.00 231 851,600 42,952,100 2 362 KICI Kedaung Indah Can Tbk 234 220 -14 -5.98 7 46,500 10,235,400 1 363 KIJA Kawasan Industri Jababeka Tbk. 230 218 -12 -5.22 3,043 59,989,300 13,391,982,600 1 364 KINO Kino Indonesia Tbk. 2,790 2,760 -30 -1.08 286 686,100 1,912,902,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 153 150 -3 -1.96 3 600 90,300 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,150 1,275 125 10.87 25 3,600 4,616,000 2 367 KKGI Resource Alam Indonesia Tbk. 356 346 -10 -2.81 100 237,100 80,792,200 1 368 KLBF Kalbe Farma Tbk. 1,545 1,505 -40 -2.59 5,642 46,819,400 71,232,424,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 470 440 -30 -6.38 15 65,800 29,109,400 2 370 KMTR Kirana Megatara Tbk. 340 334 -6 -1.76 48 184,100 60,558,600 2 371 KOBX Kobexindo Tractors Tbk. 120 116 -4 -3.33 189 1,121,800 133,185,400 1 372 KOIN Kokoh Inti Arebama Tbk 101 100 -1 -0.99 19 63,600 6,364,300 2 373 KONI Perdana Bangun Pusaka Tbk 490 462 -28 -5.71 3 300 140,200 2 374 KOPI Mitra Energi Persada Tbk. 458 456 -2 -0.44 9 114,600 52,216,400 2 375 KOTA DMS Propertindo Tbk. 324 398 74 22.84 2,284 27,196,000 10,675,730,000 1 376 KPAL Steadfast Marine Tbk. 50 51 1 2.00 102 1,429,100 72,802,500 1 377 KPAS Cottonindo Ariesta Tbk. 76 76 0 0.00 221 3,059,000 232,496,300 2 378 KPIG MNC Land Tbk. 106 105 -1 -0.94 208 2,068,800 218,670,200 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 468 446 -22 -4.70 9,174 170,373,400 79,370,292,000 1 381 KREN Kresna Graha Investama Tbk. 90 85 -5 -5.56 842 15,146,700 1,312,017,300 1 382 LAND Trimitra Propertindo Tbk. 179 177 -2 -1.12 15 46,100 8,203,300 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 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 50 5,134,000 256,700,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,900 -100 -2.00 2 200 979,000 1 388 LINK Link Net Tbk. 2,660 2,560 -100 -3.76 2,015 7,172,600 18,640,928,000 1 389 LION Lion Metal Works Tbk. 398 374 -24 -6.03 8 15,300 5,780,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 500 25,000 2 391 LMPI Langgeng Makmur Industri Tbk. 84 84 0 0.00 43 66,500 5,770,500 2 392 LMSH Lionmesh Prima Tbk. 460 444 -16 -3.48 2 200 91,200 2 393 LPCK Lippo Cikarang Tbk 1,540 1,500 -40 -2.60 992 6,122,300 9,294,380,500 1 394 LPGI Lippo General Insurance Tbk. 3,500 3,500 0 0.00 3 800 2,801,000 1 395 LPIN Multi Prima Sejahtera Tbk 260 262 2 0.77 32 204,800 53,617,200 2 396 LPKR Lippo Karawaci Tbk. 244 232 -12 -4.92 9,606 321,597,000 78,216,107,200 1 397 LPLI Star Pacific Tbk 81 83 2 2.47 14 34,800 2,918,700 2 398 LPPF Matahari Department Store Tbk. 1,405 1,365 -40 -2.85 4,944 29,198,000 40,319,015,000 1 399 LPPS Lenox Pasifik Investama Tbk. 81 81 0 0.00 18 141,500 11,471,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 190 198 8 4.21 7 800 152,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,315 1,285 -30 -2.28 2,751 22,769,200 29,472,226,000 1 402 LTLS Lautan Luas Tbk. 496 494 -2 -0.40 124 886,300 442,306,300 1 403 LUCK Sentral Mitra Informatika Tbk. 180 175 -5 -2.78 450 2,239,300 395,543,200 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 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 875 815 -60 -6.86 3,005 17,653,500 14,719,171,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 12 159,700 7,985,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 3,050 2,840 -210 -6.89 803 1,926,700 5,561,064,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,300 40 3.17 30 26,400 33,528,000 2 411 MAPI Mitra Adiperkasa Tbk. 920 915 -5 -0.54 2,339 16,432,300 14,762,876,000 1 412 MARI Mahaka Radio Integra Tbk. 55 59 4 7.27 1,433 113,750,500 6,895,168,700 2 413 MARK Mark Dynamics Indonesia Tbk. 775 760 -15 -1.94 1,079 13,416,000 10,244,417,500 1 414 MASA Multistrada Arah Sarana Tbk. 1,090 1,100 10 0.92 32 256,300 280,897,500 1 415 MAYA Bank Mayapada Internasional Tbk. 8,600 8,600 0 0.00 1 1,400 12,040,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,870 2,820 -50 -1.74 222 373,800 1,060,384,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 555 525 -30 -5.41 814 3,878,000 2,070,609,500 1 418 MBTO Martina Berto Tbk. 93 93 0 0.00 8 113,300 10,536,900 1 419 MCAS M Cash Integrasi Tbk. 3,800 3,810 10 0.26 928 7,086,300 27,095,710,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 151 142 -9 -5.96 2,110 53,181,600 7,845,935,900 1 421 MDIA Intermedia Capital Tbk. 58 56 -2 -3.45 59 157,500 8,872,800 1 422 MDKA Merdeka Copper Gold Tbk. 2,770 2,600 -170 -6.14 17,750 97,125,800 260,285,857,000 2 423 MDKI Emdeki Utama Tbk. 296 294 -2 -0.68 1,660 15,069,000 4,689,578,400 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 2 400 20,000 1 426 MEDC Medco Energi Internasional Tbk. 670 625 -45 -6.72 14,213 260,572,700 165,958,566,500 1 427 MEGA Bank Mega Tbk. 7,025 7,050 25 0.36 5 1,100 7,730,000 1 428 MERK Merck Tbk. 3,320 3,300 -20 -0.60 83 115,700 381,743,000 2 429 META Nusantara Infrastructure Tbk. 200 226 26 13.00 12,953 384,035,600 87,884,788,000 1 430 MFIN Mandala Multifinance Tbk. 1,000 995 -5 -0.50 15 29,100 28,943,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 685 675 -10 -1.46 72 62,000 42,133,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 760 760 0 0.00 244 3,378,600 2,575,573,500 1 434 MICE Multi Indocitra Tbk. 298 294 -4 -1.34 21 58,300 17,307,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,920 1,980 60 3.12 1 300 594,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,770 120 4.53 5,099 29,478,300 80,739,793,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 6 2,900 145,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 439 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 200 10,000 2 441 MKPI Metropolitan Kentjana Tbk. 28,000 28,000 0 0.00 0 0 0 2 442 MLBI Multi Bintang Indonesia Tbk. 9,800 9,600 -200 -2.04 140 77,000 736,335,000 1 443 MLIA Mulia Industrindo Tbk 570 565 -5 -0.88 405 4,569,100 2,633,144,500 2 444 MLPL Multipolar Tbk. 72 72 0 0.00 256 7,757,300 558,511,800 1 445 MLPT Multipolar Technology Tbk. 730 705 -25 -3.42 143 183,500 132,149,000 1 446 MMLP Mega Manunggal Property Tbk. 310 300 -10 -3.23 309 7,323,900 2,225,000,200 2 447 MNCN Media Nusantara Citra Tbk. 1,265 1,180 -85 -6.72 9,488 128,827,200 156,201,124,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 580 540 -40 -6.90 9,074 108,303,900 61,526,673,500 1 450 MPOW Megapower Makmur Tbk. 75 73 -2 -2.67 31 187,600 13,967,200 2 451 MPPA Matahari Putra Prima Tbk. 115 111 -4 -3.48 1,410 25,044,200 2,933,322,100 1 452 MPRO Maha Properti Indonesia Tbk. 1,500 1,740 240 16.00 10 2,500 4,108,500 2 453 MRAT Mustika Ratu Tbk. 155 159 4 2.58 106 1,151,700 183,592,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,700 100 2.17 1 300 1,410,000 2 455 MSIN MNC Studios International Tbk. 326 356 30 9.20 1,207 4,403,900 1,563,992,400 2 456 MSKY MNC Sky Vision Tbk. 685 655 -30 -4.38 40 38,100 25,132,000 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,610 10 0.62 1,765 5,656,500 9,086,772,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 3 1,700 85,000 2 459 MTLA Metropolitan Land Tbk. 450 450 0 0.00 17 301,300 134,582,600 1 460 MTPS Meta Epsi Tbk. 232 216 -16 -6.90 152 1,122,100 243,411,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 218 0 0.00 7 4,500 981,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 0 0.00 13 16,600 1,014,900 2 464 MYOH Samindo Resources Tbk. 1,300 1,290 -10 -0.77 25 36,600 47,144,500 1 465 MYOR Mayora Indah Tbk. 2,770 2,770 0 0.00 2,824 5,664,900 15,622,665,000 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 50 -1 -1.96 38 421,200 21,081,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 625 585 -40 -6.40 4,819 213,381,700 133,099,983,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 141 -2 -1.40 34 742,900 105,385,500 2 472 NFCX NFC Indonesia Tbk. 2,060 2,200 140 6.80 88 235,800 526,261,000 2 473 NICK Charnic Capital Tbk. 288 296 8 2.78 12 1,002,700 272,777,200 2 474 NIKL Pelat Timah Nusantara Tbk. 1,720 1,600 -120 -6.98 3,904 12,294,500 20,140,835,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 160 170 10 6.25 1 100 17,000 2 477 NISP Bank OCBC NISP Tbk. 790 805 15 1.90 439 1,456,300 1,190,056,500 1 478 NOBU Bank Nationalnobu Tbk. 800 790 -10 -1.25 7 1,600 1,265,500 1 479 NRCA Nusa Raya Cipta Tbk. 402 386 -16 -3.98 457 2,891,400 1,159,175,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 161 159 -2 -1.24 6 16,300 2,547,300 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. 118 113 -5 -4.24 755 11,162,200 1,297,099,800 2 485 OMRE Indonesia Prima Property Tbk 324 324 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 160 163 3 1.88 272 5,472,000 883,636,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 600 30,000 1 488 PALM Provident Agro Tbk. 332 334 2 0.60 816 6,040,000 2,046,017,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 112 106 -6 -5.36 622 7,282,800 790,680,400 1 490 PANI Pratama Abadi Nusa Industri Tbk. 115 114 -1 -0.87 9 16,600 1,979,300 2 491 PANR Panorama Sentrawisata Tbk. 175 167 -8 -4.57 189 2,222,500 377,373,700 1 492 PANS Panin Sekuritas Tbk. 1,070 1,045 -25 -2.34 161 542,400 562,859,500 1 493 PBID Panca Budi Idaman Tbk. 1,440 1,445 5 0.35 137 124,800 178,310,500 1 494 PBRX Pan Brothers Tbk. 260 250 -10 -3.85 1,376 24,879,900 6,403,002,800 1 495 PBSA Paramita Bangun Sarana Tbk. 615 605 -10 -1.63 12 2,300 1,341,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 760 710 -50 -6.58 81 133,700 95,511,500 2 497 PDES Destinasi Tirta Nusantara Tbk 450 424 -26 -5.78 12 10,700 5,099,400 2 498 PEGE Panca Global Kapital Tbk. 118 116 -2 -1.69 11 6,900 812,300 2 499 PEHA Phapros Tbk. 1,785 1,700 -85 -4.76 1,011 1,994,800 3,546,122,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,795 1,680 -115 -6.41 44,741 350,302,700 604,904,323,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 89 81 -8 -8.99 144 323,000 27,215,100 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 240 236 -4 -1.67 48 65,800 18,311,400 2 503 PGUN Pradiksi Gunatama Tbk. 230 230 0 0.00 13 20,400 4,778,000 1 504 PICO Pelangi Indah Canindo Tbk 143 141 -2 -1.40 111 1,129,600 161,641,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 695 660 -35 -5.04 261 504,100 342,959,000 1 506 PKPK Perdana Karya Perkasa Tbk 57 54 -3 -5.26 173 5,163,100 284,277,000 2 507 PLAN Planet Properindo Jaya Tbk. 110 108 -2 -1.82 131 985,100 103,377,600 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 1 200 500,000 1 510 PMJS Putra Mandiri Jembar Tbk. 119 116 -3 -2.52 4 15,300 1,776,300 2 511 PMMP Panca Mitra Multiperdana Tbk. 360 336 -24 -6.67 643 6,031,400 2,043,379,000 1 512 PNBN Bank Pan Indonesia Tbk 1,145 1,085 -60 -5.24 969 10,798,300 11,935,684,500 1 513 PNBS Bank Panin Dubai Syariah Tbk. 97 91 -6 -6.19 5,809 208,672,600 19,386,498,600 1 514 PNGO Pinago Utama Tbk. 650 655 5 0.77 20 27,300 17,799,500 2 515 PNIN Paninvest Tbk. 915 860 -55 -6.01 442 4,086,900 3,592,915,000 1 516 PNLF Panin Financial Tbk. 262 246 -16 -6.11 2,064 109,497,800 27,415,638,400 1 517 PNSE Pudjiadi & Sons Tbk. 1,070 1,070 0 0.00 0 0 0 2 518 POLA Pool Advista Finance Tbk. 246 246 0 0.00 0 0 0 2 519 POLI Pollux Investasi Internasional Tbk. 830 820 -10 -1.20 25 6,300 5,132,000 2 520 POLL Pollux Properti Indonesia Tbk. 4,670 4,710 40 0.86 484 1,203,300 5,606,648,000 1 521 POLU Golden Flower Tbk. 765 760 -5 -0.65 5 2,300 1,786,000 2 522 POLY Asia Pacific Fibers Tbk 60 56 -4 -6.67 298 12,702,100 712,812,400 2 523 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 PORT Nusantara Pelabuhan Handal Tbk. 414 414 0 0.00 6 3,500 1,450,600 2 525 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 526 POWR Cikarang Listrindo Tbk. 795 740 -55 -6.92 3,632 30,280,000 22,863,005,500 2 527 PPGL Prima Globalindo Logistik Tbk. 166 163 -3 -1.81 514 4,871,200 805,310,100 3 528 PPRE PP Presisi Tbk. 290 274 -16 -5.52 1,250 14,831,900 4,201,178,800 1 529 PPRO PP Properti Tbk. 116 108 -8 -6.90 16,516 800,484,500 89,444,342,400 1 530 PRAS Prima Alloy Steel Universal Tbk. 131 123 -8 -6.11 13 101,100 13,215,200 1 531 PRDA Prodia Widyahusada Tbk. 3,460 3,480 20 0.58 36 102,000 355,063,000 1 532 PRIM Royal Prima Tbk. 242 236 -6 -2.48 114 1,169,000 279,646,000 2 533 PSAB J Resources Asia Pasifik Tbk. 292 272 -20 -6.85 8,823 252,109,600 70,545,939,000 2 534 PSDN Prasidha Aneka Niaga Tbk 120 129 9 7.50 11 235,400 28,204,300 2 535 PSGO Palma Serasih Tbk. 122 115 -7 -5.74 55 181,000 20,839,600 2 536 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 3 500 25,000 2 537 PSSI Pelita Samudera Shipping Tbk. 172 170 -2 -1.16 210 1,541,900 266,093,300 1 538 PTBA Bukit Asam Tbk. 3,040 2,880 -160 -5.26 22,902 75,288,800 220,741,289,000 1 539 PTDU Djasa Ubersakti Tbk. 735 915 180 24.49 38 45,500 41,470,500 2 540 PTIS Indo Straits Tbk. 159 157 -2 -1.26 5 1,300 218,500 1 541 PTPP PP (Persero) Tbk. 1,920 1,795 -125 -6.51 16,490 132,720,500 243,462,389,000 1 542 PTPW Pratama Widya Tbk. 1,125 1,105 -20 -1.78 623 1,040,300 1,156,455,000 2 543 PTRO Petrosea Tbk. 2,100 1,985 -115 -5.48 1,348 2,354,400 4,763,220,000 1 544 PTSN Sat Nusapersada Tbk 240 236 -4 -1.67 1,768 18,162,700 4,445,040,800 1 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,980 0 0.00 0 0 0 2 546 PUDP Pudjiadi Prestige Tbk. 264 246 -18 -6.82 8 2,900 734,200 1 547 PURA Putra Rajawali Kencana Tbk. 127 125 -2 -1.57 5,358 572,204,900 72,081,034,800 2 548 PURE Trinitan Metals and Minerals Tbk. 266 248 -18 -6.77 1,959 17,494,400 4,429,527,000 1 549 PURI Puri Global Sukses Tbk. 300 280 -20 -6.67 8 18,100 5,179,000 2 550 PWON Pakuwon Jati Tbk. 575 545 -30 -5.22 11,224 115,643,900 63,962,761,500 1 551 PYFA Pyridam Farma Tbk 1,005 1,000 -5 -0.50 1,769 5,452,300 5,630,944,500 2 552 PZZA Sarimelati Kencana Tbk. 840 825 -15 -1.79 241 1,438,500 1,185,331,000 1 553 RAJA Rukun Raharja Tbk. 282 270 -12 -4.26 1,622 26,212,000 7,214,162,000 1 554 RALS Ramayana Lestari Sentosa Tbk. 905 860 -45 -4.97 6,219 43,132,200 37,174,169,000 1 555 RANC Supra Boga Lestari Tbk. 472 458 -14 -2.97 355 1,366,000 636,672,400 1 556 RBMS Ristia Bintang Mahkotasejati Tbk. 51 50 -1 -1.96 46 900,100 45,696,100 1 557 RDTX Roda Vivatex Tbk 5,250 5,300 50 0.95 14 114,900 597,570,000 1 558 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 19 25,300 1,265,000 2 559 RELI Reliance Sekuritas Indonesia Tbk. 314 294 -20 -6.37 15 36,600 10,772,000 1 560 RICY Ricky Putra Globalindo Tbk 116 113 -3 -2.59 51 256,600 28,571,600 1 561 RIGS Rig Tenders Indonesia Tbk. 286 280 -6 -2.10 37 85,000 23,806,600 2 562 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 563 RISE Jaya Sukses Makmur Sentosa Tbk. 430 428 -2 -0.47 59 156,200 67,508,400 2 564 RMBA Bentoel Internasional Investama Tbk. 358 358 0 0.00 51 120,500 43,536,600 1 565 ROCK Rockfields Properti Indonesia Tbk. 900 850 -50 -5.56 9 6,700 5,802,000 2 566 RODA Pikko Land Development Tbk. 57 54 -3 -5.26 61 840,800 45,684,500 2 567 RONY Aesler Grup Internasional Tbk. 187 191 4 2.14 13 4,000 771,700 2 568 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,345 5 0.37 115 107,200 144,470,500 1 569 RUIS Radiant Utama Interinsco Tbk. 306 304 -2 -0.65 19 25,100 7,722,800 2 570 SAFE Steady Safe Tbk 188 188 0 0.00 149 238,100 44,589,700 2 571 SAME Sarana Meditama Metropolitan Tbk. 280 286 6 2.14 7,151 186,220,700 53,955,057,200 2 572 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 -2 -0.50 7 20,700 8,198,600 1 573 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 574 SATU Kota Satu Properti Tbk. 50 50 0 0.00 12 253,100 12,655,000 2 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 112 105 -7 -6.25 2,313 21,024,100 2,252,890,700 2 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 0 0.00 0 0 0 1 577 SCMA Surya Citra Media Tbk. 2,320 2,160 -160 -6.90 3,575 21,440,300 47,462,647,000 1 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 258 240 -18 -6.98 17 52,400 12,646,600 1 579 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 580 SDMU Sidomulyo Selaras Tbk. 72 67 -5 -6.94 1,215 18,379,500 1,319,925,000 2 581 SDPC Millennium Pharmacon International Tbk. 109 105 -4 -3.67 45 267,900 28,181,600 1 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 15 1.91 11 6,300 5,030,500 1 583 SFAN Surya Fajar Capital Tbk. 1,270 1,265 -5 -0.39 170 805,800 1,019,639,500 2 584 SGER Sumber Global Energy Tbk. 670 715 45 6.72 1,411 5,587,200 3,965,078,000 2 585 SGRO Sampoerna Agro Tbk. 1,715 1,690 -25 -1.46 133 412,300 698,871,000 1 586 SHID Hotel Sahid Jaya International Tbk. 2,600 2,640 40 1.54 3 2,400 6,143,000 2 587 SHIP Sillo Maritime Perdana Tbk. 635 625 -10 -1.57 327 1,172,100 742,333,500 2 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 805 15 1.90 20,351 127,112,100 102,801,503,500 1 589 SILO Siloam International Hospitals Tbk. 5,450 5,300 -150 -2.75 210 241,200 1,299,027,500 1 590 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 591 SIMP Salim Ivomas Pratama Tbk. 430 406 -24 -5.58 1,595 21,008,200 8,729,971,800 1 592 SINI Singaraja Putra Tbk. 344 342 -2 -0.58 21 14,500 5,021,000 2 593 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,350 0 0.00 0 0 0 2 594 SKBM Sekar Bumi Tbk. 338 338 0 0.00 3 2,800 946,400 2 595 SKLT Sekar Laut Tbk. 1,980 1,910 -70 -3.54 3 1,100 2,106,000 2 596 SKRN Superkrane Mitra Utama Tbk. 710 690 -20 -2.82 38 553,900 391,737,500 2 597 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 598 SLIS Gaya Abadi Sempurna Tbk. 4,970 4,990 20 0.40 29 59,900 298,127,000 2 599 SMAR Smart Tbk. 3,940 3,900 -40 -1.02 28 37,100 139,188,000 2 600 SMBR Semen Baturaja (Persero) Tbk. 1,290 1,200 -90 -6.98 9,505 57,893,300 71,681,535,500 1 601 SMCB Solusi Bangun Indonesia Tbk. 1,490 1,485 -5 -0.34 292 759,200 1,137,181,000 1 602 SMDM Suryamas Dutamakmur Tbk. 107 108 1 0.93 22 67,800 6,984,700 2 603 SMDR Samudera Indonesia Tbk. 320 304 -16 -5.00 1,073 9,706,700 3,011,370,800 1 604 SMGR Semen Indonesia (Persero) Tbk. 12,500 12,450 -50 -0.40 4,044 6,325,300 78,754,207,500 1 605 SMKL Satyamitra Kemas Lestari Tbk. 195 194 -1 -0.51 195 908,200 175,245,200 1 606 SMMA Sinarmas Multiartha Tbk. 11,750 11,500 -250 -2.13 13 6,800 78,500,000 1 607 SMMT Golden Eagle Energy Tbk. 125 120 -5 -4.00 244 1,631,600 203,017,200 2 608 SMRA Summarecon Agung Tbk. 900 850 -50 -5.56 5,782 67,122,800 58,415,141,000 1 609 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 610 SMSM Selamat Sempurna Tbk. 1,430 1,370 -60 -4.20 1,408 2,155,300 3,008,709,500 1 611 SOCI Soechi Lines Tbk. 308 288 -20 -6.49 6,247 105,972,700 31,604,192,000 1 612 SOFA Boston Furniture Industries Tbk. 101 103 2 1.98 23 88,600 8,896,700 3 613 SOHO Soho Global Health Tbk. 4,940 4,850 -90 -1.82 39 15,700 76,464,000 1 614 SONA Sona Topas Tourism Industry Tbk. 5,625 5,625 0 0.00 0 0 0 1 615 SOSS Shield On Service Tbk. 384 388 4 1.04 18 33,300 12,847,600 2 616 SOTS Satria Mega Kencana Tbk. 200 199 -1 -0.50 18 3,400 669,300 2 617 SPMA Suparma Tbk. 310 314 4 1.29 6 14,500 4,573,400 1 618 SPTO Surya Pertiwi Tbk. 650 620 -30 -4.62 496 4,048,700 2,591,602,500 2 619 SQMI Wilton Makmur Indonesia Tbk. 376 360 -16 -4.26 1,046 16,008,000 5,882,850,200 2 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 206 197 -9 -4.37 12 10,100 2,048,000 1 621 SRIL Sri Rejeki Isman Tbk. 278 266 -12 -4.32 6,274 110,272,500 29,763,289,600 1 622 SRSN Indo Acidatama Tbk 62 59 -3 -4.84 420 21,333,300 1,278,998,400 1 623 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,560 110 3.19 2,453 7,759,500 27,362,940,000 2 624 SSIA Surya Semesta Internusa Tbk. 630 590 -40 -6.35 7,333 112,658,000 69,839,743,500 1 625 SSMS Sawit Sumbermas Sarana Tbk. 1,220 1,175 -45 -3.69 4,954 28,945,600 34,797,726,500 1 626 SSTM Sunson Textile Manufacture Tbk 570 570 0 0.00 8 52,500 29,525,000 2 627 STAR Buana Artha Anugerah Tbk. 102 101 -1 -0.98 77 106,300 11,019,500 1 628 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 9 7,000 63,037,500 2 629 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 630 SULI SLJ Global Tbk. 50 50 0 0.00 9 307,300 15,365,000 1 631 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 632 SURE Super Energy Tbk. 2,560 2,580 20 0.78 39 392,200 1,011,900,000 2 633 SWAT Sriwahana Adityakarta Tbk. 114 113 -1 -0.88 18 22,000 2,495,000 2 634 TALF Tunas Alfin Tbk. 300 292 -8 -2.67 6 800 229,400 2 635 TAMA Lancartama Sejati Tbk. 128 120 -8 -6.25 795 8,457,500 1,061,477,400 2 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 324 143,900 7,195,000 2 637 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 168 1,110,400 55,520,000 1 638 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 4,600 230,000 1 639 TBIG Tower Bersama Infrastructure Tbk. 1,635 1,590 -45 -2.75 3,771 33,044,100 53,178,767,500 1 640 TBLA Tunas Baru Lampung Tbk. 895 850 -45 -5.03 2,130 15,003,300 13,130,445,000 1 641 TBMS Tembaga Mulia Semanan Tbk. 945 925 -20 -2.12 80 61,000 56,768,500 2 642 TCID Mandom Indonesia Tbk. 6,800 6,625 -175 -2.57 53 25,000 166,752,500 1 643 TCPI Transcoal Pacific Tbk. 6,700 6,500 -200 -2.99 6,457 8,920,500 60,079,210,000 2 644 TDPM Tridomain Performance Materials Tbk. 160 156 -4 -2.50 2,326 37,603,800 6,137,031,800 1 645 TEBE Dana Brata Luhur Tbk. 580 540 -40 -6.90 22 11,900 6,440,500 2 646 TECH Indosterling Technomedia Tbk. 640 640 0 0.00 0 0 0 2 647 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 648 TFAS Telefast Indonesia Tbk. 173 172 -1 -0.58 35 273,300 48,711,800 2 649 TFCO Tifico Fiber Indonesia Tbk. 478 478 0 0.00 0 0 0 2 650 TGKA Tigaraksa Satria Tbk. 7,000 7,000 0 0.00 1 100 700,000 2 651 TGRA Terregra Asia Energy Tbk. 155 145 -10 -6.45 9,196 172,384,300 27,399,702,000 1 652 TIFA KDB Tifa Finance Tbk. 540 560 20 3.70 12 15,500 8,493,000 2 653 TINS Timah Tbk. 1,595 1,485 -110 -6.90 11,091 90,881,200 138,574,861,500 1 654 TIRA Tira Austenite Tbk 260 258 -2 -0.77 5 600 153,400 2 655 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 13 508,800 25,440,100 1 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 9,650 -575 -5.62 8,759 14,331,200 139,794,457,500 1 657 TLKM Telkom Indonesia (Persero) Tbk. 3,520 3,360 -160 -4.55 39,390 311,860,000 1,068,636,757,000 1 658 TMAS Temas Tbk. 143 134 -9 -6.29 825 8,597,500 1,176,008,600 1 659 TMPO Tempo Intimedia Tbk. 150 150 0 0.00 17 4,900 741,200 2 660 TNCA Trimuda Nuansa Citra Tbk. 496 462 -34 -6.85 1,724 18,848,700 8,972,540,500 2 661 TOBA TBS Energi Utama Tbk. 530 520 -10 -1.89 85 418,000 215,691,000 1 662 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 162 1,491,600 74,580,000 1 663 TOTL Total Bangun Persada Tbk. 406 382 -24 -5.91 1,622 15,118,200 5,997,291,800 1 664 TOTO Surya Toto Indonesia Tbk. 256 250 -6 -2.34 141 1,287,300 321,003,400 2 665 TOWR Sarana Menara Nusantara Tbk. 1,010 970 -40 -3.96 20,411 184,894,000 181,640,006,000 1 666 TOYS Sunindo Adipersada Tbk. 695 660 -35 -5.04 378 3,056,100 2,066,850,000 2 667 TPIA Chandra Asri Petrochemical Tbk. 9,075 9,175 100 1.10 854 1,799,300 16,389,310,000 2 668 TPMA Trans Power Marine Tbk. 370 368 -2 -0.54 6 600 221,400 2 669 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 670 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 671 TRIM Trimegah Sekuritas Indonesia Tbk. 101 100 -1 -0.99 18 18,700 1,864,000 1 672 TRIN Perintis Triniti Properti Tbk. 230 218 -12 -5.22 1,783 49,169,500 10,898,899,600 2 673 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 674 TRIS Trisula International Tbk. 194 185 -9 -4.64 34 264,900 50,612,500 2 675 TRJA Transkon Jaya Tbk. 156 153 -3 -1.92 109 636,400 98,307,500 2 676 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 677 TRUK Guna Timur Raya Tbk. 176 178 2 1.14 133 1,077,500 191,277,300 2 678 TRUS Trust Finance Indonesia Tbk 350 348 -2 -0.57 9 1,000 340,400 2 679 TSPC Tempo Scan Pacific Tbk. 1,400 1,390 -10 -0.71 398 1,268,900 1,777,196,000 1 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,940 1,915 -25 -1.29 82 115,200 218,860,000 2 681 TURI Tunas Ridean Tbk. 1,350 1,380 30 2.22 7 280,600 387,192,000 1 682 UANG Pakuan Tbk. 220 208 -12 -5.45 27 19,400 4,087,800 2 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,515 0 0.00 92 140,500 213,001,500 1 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,650 -35 -2.08 1,738 3,815,700 6,373,853,500 1 685 UNIC Unggul Indah Cahaya Tbk. 5,400 5,025 -375 -6.94 99 34,700 176,487,500 1 686 UNIT Nusantara Inti Corpora Tbk 183 179 -4 -2.19 2 200 35,800 2 687 UNSP Bakrie Sumatera Plantations Tbk. 117 114 -3 -2.56 180 2,491,800 294,898,900 1 688 UNTR United Tractors Tbk. 28,275 26,450 -1,825 -6.45 10,311 6,674,300 180,249,487,500 1 689 UNVR Unilever Indonesia Tbk. 7,625 7,475 -150 -1.97 8,756 13,101,600 98,563,917,500 1 690 URBN Urban Jakarta Propertindo Tbk. 795 740 -55 -6.92 53 66,100 49,205,500 2 691 VICI Victoria Care Indonesia Tbk. 244 304 60 24.59 621 5,823,500 1,770,344,000 1 692 VICO Victoria Investama Tbk. 79 81 2 2.53 38 76,800 6,125,100 1 693 VINS Victoria Insurance Tbk. 92 90 -2 -2.17 57 541,300 48,776,600 2 694 VIVA Visi Media Asia Tbk. 51 50 -1 -1.96 281 28,930,700 1,464,446,200 1 695 VOKS Voksel Electric Tbk. 256 250 -6 -2.34 24 56,100 14,109,000 1 696 VRNA Verena Multi Finance Tbk. 100 100 0 0.00 0 0 0 2 697 WAPO Wahana Pronatural Tbk. 69 65 -4 -5.80 9 13,600 902,400 2 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 254 -18 -6.62 5,247 94,937,300 24,859,254,000 1 699 WEHA WEHA Transportasi Indonesia Tbk. 72 70 -2 -2.78 141 1,032,100 73,609,100 1 700 WICO Wicaksana Overseas International Tbk. 434 456 22 5.07 6 3,300 1,442,400 2 701 WIIM Wismilak Inti Makmur Tbk. 570 545 -25 -4.39 2,500 24,088,100 13,470,846,500 1 702 WIKA Wijaya Karya (Persero) Tbk. 2,080 1,935 -145 -6.97 17,495 92,063,000 181,692,863,500 1 703 WINS Wintermar Offshore Marine Tbk. 98 97 -1 -1.02 57 1,090,900 105,618,300 1 704 WOMF Wahana Ottomitra Multiartha Tbk. 262 268 6 2.29 226 1,703,800 464,855,400 1 705 WOOD Integra Indocabinet Tbk. 600 580 -20 -3.33 2,758 67,741,700 39,543,241,000 1 706 WOWS Ginting Jaya Energi Tbk. 77 74 -3 -3.90 1,939 59,937,000 4,527,884,100 2 707 WSBP Waskita Beton Precast Tbk. 270 254 -16 -5.93 11,829 320,847,300 83,377,370,600 1 708 WSKT Waskita Karya (Persero) Tbk. 1,510 1,415 -95 -6.29 21,974 228,597,600 329,876,656,000 1 709 WTON Wijaya Karya Beton Tbk. 434 408 -26 -5.99 5,739 70,815,400 29,793,245,200 1 710 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 72 1,556,800 77,851,400 2 711 YPAS Yanaprima Hastapersada Tbk 408 460 52 12.75 31 35,100 15,603,600 2 712 YULE Yulie Sekuritas Indonesia Tbk. 340 318 -22 -6.47 4 1,100 349,800 2 713 ZBRA Zebra Nusantara Tbk 151 151 0 0.00 8 64,100 9,697,700 2 714 ZINC Kapuas Prima Coal Tbk. 230 224 -6 -2.61 8,443 595,526,200 133,699,838,600 2 715 ZONE Mega Perintis Tbk. 366 368 2 0.55 31 120,200 43,999,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------