STOCK QUOTATION ------------------- DATE : Wednesday, 23 December 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 11,725 11,500 -225 -1.92 2,374 3,293,200 37,852,732,500 1 2 ABBA Mahaka Media Tbk. 76 79 3 3.95 4,202 149,162,100 12,239,181,100 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,575 75 1.36 2 200 1,115,000 2 4 ABMM ABM Investama Tbk. 790 770 -20 -2.53 221 792,300 613,121,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,745 1,780 35 2.01 5,675 20,696,500 36,282,597,500 1 6 ACST Acset Indonusa Tbk. 436 438 2 0.46 12,956 237,580,000 104,373,487,400 1 7 ADES Akasha Wira International Tbk. 1,540 1,570 30 1.95 167 239,900 360,569,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,565 1,555 -10 -0.64 12,767 77,456,700 120,495,914,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,675 8,600 -75 -0.86 486 256,400 2,204,510,000 1 10 ADMG Polychem Indonesia Tbk 181 244 63 34.81 5,621 91,492,800 21,268,055,500 1 11 ADRO Adaro Energy Tbk. 1,470 1,490 20 1.36 22,092 177,123,600 261,845,670,000 1 12 AGAR Asia Sejahtera Mina Tbk. 398 380 -18 -4.52 25 10,400 3,956,400 2 13 AGII Aneka Gas Industri Tbk. 845 815 -30 -3.55 583 1,373,300 1,173,887,000 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. 172 177 5 2.91 72 150,800 26,701,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 61 3 5.17 112 117,700 7,151,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 132 133 1 0.76 18 48,400 6,805,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 442 422 -20 -4.52 8,640 143,238,300 61,870,447,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 6 5,400 270,000 2 20 AKPI Argha Karya Prima Industry Tbk. 494 490 -4 -0.81 37 36,200 19,981,400 2 21 AKRA AKR Corporindo Tbk. 3,310 3,240 -70 -2.11 5,763 26,242,700 84,881,591,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 410 400 -10 -2.44 10 4,600 1,840,200 2 23 ALDO Alkindo Naratama Tbk. 420 440 20 4.76 13 156,400 66,026,800 2 24 ALKA Alakasa Industrindo Tbk 278 308 30 10.79 23 34,500 10,350,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 270 270 0 0.00 17 12,900 3,472,200 2 26 ALTO Tri Banyan Tirta Tbk. 308 328 20 6.49 19 24,800 7,881,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 232 222 -10 -4.31 86 586,700 130,163,600 2 28 AMAN Makmur Berkah Amanda Tbk. 308 308 0 0.00 35 245,000 75,460,000 1 29 AMAR Bank Amar Indonesia Tbk. 290 288 -2 -0.69 40 88,700 25,488,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,760 2,750 -10 -0.36 7 10,300 28,325,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 264 -2 -0.75 1 100 26,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,920 -30 -1.02 28 48,600 142,200,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 765 35 4.79 1,000 7,808,200 5,834,610,000 1 34 ANDI Andira Agro Tbk. 53 55 2 3.77 1,814 57,589,000 3,140,057,300 2 35 ANJT Austindo Nusantara Jaya Tbk. 700 695 -5 -0.71 13 9,800 6,773,000 1 36 ANTM Aneka Tambang Tbk. 1,835 1,790 -45 -2.45 65,533 659,296,400 1,178,788,740,000 1 37 APEX Apexindo Pratama Duta Tbk. 510 490 -20 -3.92 142 145,900 73,190,500 2 38 APIC Pacific Strategic Financial Tbk. 775 755 -20 -2.58 1,470 11,139,000 8,475,887,000 2 39 APII Arita Prima Indonesia Tbk. 157 158 1 0.64 24 25,900 4,058,100 2 40 APLI Asiaplast Industries Tbk. 185 190 5 2.70 15 58,100 10,941,000 1 41 APLN Agung Podomoro Land Tbk. 200 206 6 3.00 11,744 408,136,700 84,160,437,300 1 42 ARGO Argo Pantes Tbk 1,970 1,875 -95 -4.82 20 8,400 16,324,000 2 43 ARII Atlas Resources Tbk. 390 390 0 0.00 18 10,700 4,195,800 2 44 ARKA Arkha Jayanti Persada Tbk. 70 67 -3 -4.29 957 29,750,000 1,982,167,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 660 640 -20 -3.03 231 3,124,100 2,002,301,000 1 47 ARTA Arthavest Tbk 290 272 -18 -6.21 1 100 27,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 7,100 355,000 1 49 ARTO Bank Jago Tbk. 4,100 4,070 -30 -0.73 1,039 3,034,600 12,351,652,000 2 50 ASBI Asuransi Bintang Tbk. 314 314 0 0.00 3 1,100 345,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 890 -5 -0.56 6 2,300 2,050,500 1 52 ASGR Astra Graphia Tbk. 830 815 -15 -1.81 410 1,379,400 1,124,417,000 1 53 ASII Astra International Tbk. 6,075 6,000 -75 -1.23 16,298 73,880,100 441,156,135,000 1 54 ASJT Asuransi Jasa Tania Tbk. 183 177 -6 -3.28 66 146,300 26,552,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 980 975 -5 -0.51 26 19,100 18,611,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 103 105 2 1.94 2,495 32,945,100 3,536,395,900 2 57 ASRI Alam Sutera Realty Tbk. 268 262 -6 -2.24 10,860 303,485,300 79,112,549,200 1 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 0 0.00 1 200 336,000 2 59 ASSA Adi Sarana Armada Tbk. 610 630 20 3.28 2,644 31,368,200 19,490,031,000 1 60 ATAP Trimitra Prawara Goldland Tbk. 173 161 -12 -6.94 61 214,600 34,550,600 2 61 ATIC Anabatic Technologies Tbk. 575 565 -10 -1.74 1 100 56,500 1 62 AUTO Astra Otoparts Tbk. 1,160 1,140 -20 -1.72 1,305 3,764,500 4,215,112,500 1 63 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 30 799,500 39,975,000 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 76 3,790,000 189,500,000 2 65 BACA Bank Capital Indonesia Tbk. 394 380 -14 -3.55 16 69,000 26,569,200 2 66 BAJA Saranacentral Bajatama Tbk. 130 124 -6 -4.62 285 2,122,500 266,748,400 2 67 BALI Bali Towerindo Sentra Tbk. 810 820 10 1.23 21 110,700 91,305,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 1,500 75,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 7 7,900 395,000 2 70 BATA Sepatu Bata Tbk. 630 630 0 0.00 16 15,400 9,774,000 1 71 BAYU Bayu Buana Tbk 1,120 1,120 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. 33,575 33,625 50 0.15 13,300 15,389,600 519,066,797,500 1 73 BBHI Bank Harda Internasional Tbk. 505 496 -9 -1.78 1,713 10,957,300 5,587,803,300 2 74 BBKP Bank Bukopin Tbk. 620 635 15 2.42 44,851 1,089,262,100 684,432,790,000 1 75 BBLD Buana Finance Tbk. 346 346 0 0.00 2 800 276,800 2 76 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 0 0.00 2 400 562,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,250 -50 -0.79 21,615 55,527,400 344,792,297,500 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,130 4,160 30 0.73 34,378 170,156,900 698,895,452,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 790 800 10 1.27 31 172,400 136,695,500 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 99 100 1 1.01 1,221 19,003,500 1,933,892,400 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,865 1,800 -65 -3.49 15,846 151,760,100 276,058,010,500 1 83 BBYB Bank Neo Commerce Tbk. 298 300 2 0.67 28 59,800 17,902,800 1 84 BCAP MNC Kapital Indonesia Tbk. 130 129 -1 -0.77 102 518,600 66,750,600 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 88 82 -6 -6.82 766 16,925,400 1,405,731,000 2 87 BDMN Bank Danamon Indonesia Tbk. 3,250 3,200 -50 -1.54 1,628 5,249,900 16,673,463,000 1 88 BEEF Estika Tata Tiara Tbk. 174 170 -4 -2.30 2,029 29,029,600 4,998,197,500 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 128 120 -8 -6.25 1,236 35,452,400 4,254,288,000 2 90 BELL Trisula Textile Industries Tbk. 161 160 -1 -0.62 379 5,893,400 946,630,800 2 91 BESS Batulicin Nusantara Maritim Tbk. 234 234 0 0.00 13 8,200 1,919,600 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 196 192 -4 -2.04 8,568 252,336,000 48,223,831,000 1 93 BFIN BFI Finance Indonesia Tbk. 496 605 109 21.98 10,307 461,594,100 259,814,220,300 1 94 BGTG Bank Ganesha Tbk. 73 70 -3 -4.11 598 14,568,900 1,035,434,100 2 95 BHAT Bhakti Multi Artha Tbk. 610 610 0 0.00 2,371 109,350,900 66,925,976,000 2 96 BHIT MNC Investama Tbk. 70 69 -1 -1.43 873 42,696,300 2,937,939,000 1 97 BIKA Binakarya Jaya Abadi Tbk. 189 189 0 0.00 3 400 75,700 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 2,200 110,000 2 99 BINA Bank Ina Perdana Tbk. 695 700 5 0.72 119 4,301,700 2,994,905,000 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 50 1,711,700 85,585,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 50 50 0 0.00 33 435,200 21,760,000 2 102 BIRD Blue Bird Tbk. 1,590 1,500 -90 -5.66 2,380 12,293,600 18,615,303,500 1 103 BISI BISI International Tbk. 1,040 1,055 15 1.44 149 669,300 703,106,000 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,635 1,655 20 1.22 5,637 33,729,700 54,519,197,500 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 705 -10 -1.40 7,747 31,427,100 22,219,638,000 1 106 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 32 183,200 9,160,000 2 107 BKSL Sentul City Tbk. 52 51 -1 -1.92 913 128,078,000 6,638,125,600 1 108 BKSW Bank QNB Indonesia Tbk. 106 106 0 0.00 10 99,600 10,465,300 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 3,200 160,000 1 110 BLTZ Graha Layar Prima Tbk. 3,160 3,160 0 0.00 0 0 0 2 111 BLUE Berkah Prima Perkasa Tbk. 695 690 -5 -0.72 112 185,100 127,965,500 2 112 BMAS Bank Maspion Indonesia Tbk. 370 400 30 8.11 30 117,100 43,124,000 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,350 -50 -0.78 14,061 55,016,200 351,434,470,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 92 86 -6 -6.52 42 265,600 23,164,300 1 115 BMTR Global Mediacom Tbk. 304 300 -4 -1.32 9,102 258,175,900 77,152,478,800 1 116 BNBA Bank Bumi Arta Tbk. 386 388 2 0.52 33 288,100 110,189,600 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 22 375,600 18,780,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,010 1,005 -5 -0.50 1,952 12,498,100 12,445,922,000 1 119 BNII Bank Maybank Indonesia Tbk. 340 318 -22 -6.47 5,364 67,834,200 22,559,710,800 1 120 BNLI Bank Permata Tbk. 3,200 3,220 20 0.62 5,895 13,202,500 44,349,929,000 1 121 BOGA Bintang Oto Global Tbk. 1,360 1,360 0 0.00 1,937 41,540,100 56,196,042,000 2 122 BOLA Bali Bintang Sejahtera Tbk. 178 178 0 0.00 62 444,900 80,365,100 2 123 BOLT Garuda Metalindo Tbk. 770 790 20 2.60 27 18,700 14,743,500 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 198 185 -13 -6.57 1,485 18,639,200 3,497,982,100 2 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 127 BPTR Batavia Prosperindo Trans Tbk. 81 81 0 0.00 36 148,800 11,632,100 1 128 BRAM Indo Kordsa Tbk. 5,975 5,575 -400 -6.69 9 3,200 18,000,000 1 129 BRIS Bank BRIsyariah Tbk. 2,320 2,270 -50 -2.16 35,932 188,517,200 428,314,695,000 1 130 BRMS Bumi Resources Minerals Tbk. 79 82 3 3.80 2,988 396,952,200 31,581,655,700 2 131 BRNA Berlina Tbk. 1,050 1,050 0 0.00 3 5,100 5,305,000 2 132 BRPT Barito Pacific Tbk. 1,210 1,225 15 1.24 5,392 52,462,700 62,777,635,500 1 133 BSDE Bumi Serpong Damai Tbk. 1,240 1,275 35 2.82 5,220 60,162,000 75,005,639,000 1 134 BSIM Bank Sinarmas Tbk. 530 505 -25 -4.72 101 555,400 279,983,500 1 135 BSSR Baramulti Suksessarana Tbk. 1,680 1,690 10 0.60 19 12,300 20,410,500 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 5 10,700 535,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 282 272 -10 -3.55 44 853,500 235,898,400 2 140 BTPN Bank BTPN Tbk. 3,180 3,120 -60 -1.89 246 93,100 287,748,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,560 3,900 340 9.55 10,588 28,020,700 106,176,226,000 1 142 BUDI Budi Starch & Sweetener Tbk. 98 99 1 1.02 125 2,112,600 207,097,300 1 143 BUKK Bukaka Teknik Utama Tbk. 930 925 -5 -0.54 11 10,400 9,666,500 2 144 BULL Buana Lintas Lautan Tbk. 326 324 -2 -0.61 2,820 228,161,000 74,210,426,400 1 145 BUMI Bumi Resources Tbk. 73 72 -1 -1.37 5,176 513,716,000 36,859,741,900 2 146 BUVA Bukit Uluwatu Villa Tbk. 58 59 1 1.72 42 63,600 3,712,700 2 147 BVIC Bank Victoria International Tbk. 129 129 0 0.00 368 3,224,400 412,286,100 1 148 BWPT Eagle High Plantations Tbk. 148 149 1 0.68 4,898 165,912,500 24,056,690,600 1 149 BYAN Bayan Resources Tbk. 15,500 15,500 0 0.00 0 0 0 1 150 CAKK Cahayaputra Asa Keramik Tbk. 53 54 1 1.89 151 1,913,300 101,284,900 2 151 CAMP Campina Ice Cream Industry Tbk. 316 310 -6 -1.90 604 3,366,800 1,050,473,000 1 152 CANI Capitol Nusantara Indonesia Tbk. 106 108 2 1.89 16 5,800 621,800 2 153 CARE Metro Healthcare Indonesia Tbk. 326 316 -10 -3.07 3,751 304,469,800 97,846,698,400 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 16 262,300 13,115,000 1 155 CASA Capital Financial Indonesia Tbk. 380 380 0 0.00 0 0 0 2 156 CASH Cashlez Worldwide Indonesia Tbk. 472 474 2 0.42 153 2,358,600 1,101,837,000 3 157 CASS Cardig Aero Services Tbk. 288 272 -16 -5.56 363 4,076,300 1,124,213,000 2 158 CBMF Cahaya Bintang Medan Tbk. 530 550 20 3.77 194 2,152,800 1,153,452,500 2 159 CCSI Communication Cable Systems Indonesia Tbk. 246 244 -2 -0.81 73 1,374,400 331,513,800 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,795 5 0.28 60 71,100 127,320,500 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 142 147 5 3.52 976 29,356,300 4,319,123,300 2 162 CFIN Clipan Finance Indonesia Tbk. 230 232 2 0.87 208 3,020,700 681,212,800 1 163 CINT Chitose Internasional Tbk. 232 242 10 4.31 12 7,700 1,843,600 2 164 CITA Cita Mineral Investindo Tbk. 2,780 3,000 220 7.91 19 10,000 28,749,000 2 165 CITY Natura City Developments Tbk. 94 94 0 0.00 12 15,400 1,461,700 1 166 CLAY Citra Putra Realty Tbk. 1,450 1,355 -95 -6.55 7 5,000 7,093,000 2 167 CLEO Sariguna Primatirta Tbk. 535 525 -10 -1.87 2,390 17,866,600 9,302,736,000 1 168 CLPI Colorpak Indonesia Tbk. 745 750 5 0.67 44 142,800 106,371,000 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,255 0 0.00 240 938,000 1,161,122,500 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. 224 224 0 0.00 11 107,600 23,799,000 2 174 COCO Wahana Interfood Nusantara Tbk. 930 865 -65 -6.99 14 5,100 4,465,500 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,650 6,600 -50 -0.75 3,470 7,224,400 47,437,710,000 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 20,300 1,015,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 7 1,803,700 90,185,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 360 360 0 0.00 1 600 216,000 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 63 79 16 25.40 4,307 90,448,000 7,069,932,200 2 181 CSMI Cipta Selera Murni Tbk. 500 530 30 6.00 7 3,800 2,013,000 2 182 CSRA Cisadane Sawit Raya Tbk. 382 380 -2 -0.52 541 3,052,200 1,162,641,600 2 183 CTBN Citra Tubindo Tbk. 3,340 3,340 0 0.00 0 0 0 1 184 CTRA Ciputra Development Tbk. 1,005 1,040 35 3.48 5,718 69,378,300 71,103,628,000 1 185 CTTH Citatah Tbk. 57 55 -2 -3.51 30 168,800 9,172,700 2 186 DADA Diamond Citra Propertindo Tbk. 53 52 -1 -1.89 1,480 51,361,000 2,650,813,300 2 187 DART Duta Anggada Realty Tbk. 224 224 0 0.00 5 500 109,800 1 188 DAYA Duta Intidaya Tbk. 388 384 -4 -1.03 5 1,700 629,400 2 189 DEAL Dewata Freightinternational Tbk. 152 152 0 0.00 1,474 18,239,800 2,739,261,100 2 190 DEFI Danasupra Erapacific Tbk. 1,680 1,670 -10 -0.60 20 15,400 25,744,000 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 14 28,200 1,410,000 1 192 DFAM Dafam Property Indonesia Tbk. 212 212 0 0.00 36 108,400 22,455,400 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 5 45,800 2,290,000 1 194 DIGI Arkadia Digital Media Tbk. 380 368 -12 -3.16 9 1,800 647,000 2 195 DILD Intiland Development Tbk. 246 246 0 0.00 3,264 96,330,300 23,548,874,600 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 0 0.00 7 48,700 117,367,000 2 197 DKFT Central Omega Resources Tbk. 224 210 -14 -6.25 8,021 186,610,300 39,659,370,400 2 198 DLTA Delta Djakarta Tbk. 4,240 4,220 -20 -0.47 67 45,200 190,411,000 1 199 DMAS Puradelta Lestari Tbk. 248 250 2 0.81 5,645 144,674,900 35,424,976,800 1 200 DMMX Digital Mediatama Maxima Tbk. 224 238 14 6.25 2,008 31,091,600 7,118,477,200 2 201 DMND Diamond Food Indonesia Tbk. 930 930 0 0.00 9 6,300 5,766,000 1 202 DNAR Bank Oke Indonesia Tbk. 179 180 1 0.56 9 23,900 4,283,300 1 203 DNET Indoritel Makmur Internasional Tbk. 3,340 3,390 50 1.50 7 1,100 3,711,000 2 204 DOID Delta Dunia Makmur Tbk. 406 386 -20 -4.93 12,631 262,277,400 102,401,762,800 1 205 DPNS Duta Pertiwi Nusantara Tbk. 260 262 2 0.77 5 4,000 1,043,400 1 206 DPUM Dua Putra Utama Makmur Tbk. 52 54 2 3.85 30 155,900 8,289,200 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 72 72 0 0.00 168 1,637,400 115,930,100 1 208 DSNG Dharma Satya Nusantara Tbk. 620 605 -15 -2.42 1,769 21,788,400 13,055,394,500 1 209 DSSA Dian Swastatika Sentosa Tbk 15,250 14,975 -275 -1.80 18 8,500 121,732,500 1 210 DUCK Jaya Bersama Indo Tbk. 456 446 -10 -2.19 3,033 32,636,600 14,301,990,200 1 211 DUTI Duta Pertiwi Tbk 3,890 3,820 -70 -1.80 3 500 1,934,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,460 -10 -0.40 46 12,400 30,179,000 1 213 DWGL Dwi Guna Laksana Tbk. 173 171 -2 -1.16 49 92,100 15,675,800 2 214 DYAN Dyandra Media International Tbk. 56 55 -1 -1.79 81 2,791,100 153,033,200 1 215 EAST Eastparc Hotel Tbk. 60 59 -1 -1.67 104 1,000,500 59,575,100 2 216 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 2 200 140,000 2 217 EKAD Ekadharma International Tbk. 1,260 1,280 20 1.59 255 209,400 264,419,000 1 218 ELSA Elnusa Tbk. 370 360 -10 -2.70 10,238 205,169,800 75,028,557,800 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 194 194 0 0.00 0 0 0 2 221 EMTK Elang Mahkota Teknologi Tbk. 13,650 13,600 -50 -0.37 401 260,800 3,434,532,500 1 222 ENRG Energi Mega Persada Tbk. 112 111 -1 -0.89 4,367 166,241,600 18,548,237,900 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 28 177,900 8,895,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 142 140 -2 -1.41 424 3,561,700 499,265,600 2 226 EPMT Enseval Putera Megatrading Tbk. 2,110 2,110 0 0.00 34 59,700 127,090,000 2 227 ERAA Erajaya Swasembada Tbk. 2,030 2,150 120 5.91 8,072 57,013,000 116,287,463,000 1 228 ERTX Eratex Djaja Tbk. 127 125 -2 -1.57 3 10,200 1,275,300 2 229 ESIP Sinergi Inti Plastindo Tbk. 119 119 0 0.00 1,986 34,429,600 4,123,062,100 2 230 ESSA Surya Esa Perkasa Tbk. 242 234 -8 -3.31 2,352 40,970,600 9,661,486,800 1 231 ESTA Esta Multi Usaha Tbk. 119 119 0 0.00 66 667,900 78,296,300 2 232 ESTI Ever Shine Tex Tbk. 55 54 -1 -1.82 9 30,700 1,658,000 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,760 2,710 -50 -1.81 9,953 61,822,500 167,069,705,000 1 235 FAST Fast Food Indonesia Tbk. 1,165 1,090 -75 -6.44 127 130,600 143,984,500 2 236 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 212 210 -2 -0.94 519 4,904,800 1,016,424,800 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. 2,620 2,620 0 0.00 1 100 262,000 2 241 FITT Hotel Fitra International Tbk. 73 74 1 1.37 73 629,800 49,672,100 2 242 FMII Fortune Mate Indonesia Tbk 670 670 0 0.00 0 0 0 2 243 FOOD Sentra Food Indonesia Tbk. 105 104 -1 -0.95 62 291,300 30,267,400 2 244 FORU Fortune Indonesia Tbk 125 168 43 34.40 304 785,400 130,638,100 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 22,100 1,105,000 1 246 FPNI Lotte Chemical Titan Tbk. 262 326 64 24.43 981 19,074,900 6,216,149,000 2 247 FREN Smartfren Telecom Tbk. 70 70 0 0.00 17,158 1,327,955,700 91,939,867,300 1 248 FUJI Fuji Finance Indonesia Tbk. 116 116 0 0.00 7 195,100 22,436,600 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 200 10,000 1 250 GDST Gunawan Dianjaya Steel Tbk. 122 118 -4 -3.28 941 14,328,600 1,724,413,000 2 251 GDYR Goodyear Indonesia Tbk. 1,445 1,405 -40 -2.77 11 30,700 44,199,500 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. 41,325 41,075 -250 -0.60 4,233 2,150,000 88,480,050,000 1 255 GGRP Gunung Raja Paksi Tbk. 440 410 -30 -6.82 26 12,000 5,026,800 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,770 0 0.00 0 0 0 1 257 GIAA Garuda Indonesia (Persero) Tbk. 444 434 -10 -2.25 11,337 140,534,800 60,747,489,400 1 258 GJTL Gajah Tunggal Tbk. 640 655 15 2.34 2,262 19,633,800 12,422,046,000 1 259 GLOB Global Teleshop Tbk. 115 122 7 6.09 30 49,600 5,691,300 2 260 GLVA Galva Technologies Tbk. 346 356 10 2.89 15 32,600 11,533,200 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 182 171 -11 -6.04 7,978 247,913,000 43,484,532,000 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. 234 232 -2 -0.85 16 15,400 3,581,800 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 0 0.00 161 264,500 323,944,000 1 266 GPRA Perdana Gapuraprima Tbk. 83 81 -2 -2.41 264 9,672,300 765,464,600 1 267 GSMF Equity Development Investment Tbk. 99 99 0 0.00 0 0 0 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 125 127 2 1.60 127 2,153,800 267,657,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 6 19,100 955,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 116 109 -7 -6.03 1 100 10,900 1 273 HDIT Hensel Davest Indonesia Tbk. 256 256 0 0.00 40 2,985,300 758,126,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,790 3,920 130 3.43 272 260,400 1,004,613,000 1 276 HELI Jaya Trishindo Tbk. 206 214 8 3.88 9 1,000 203,400 2 277 HERO Hero Supermarket Tbk. 825 820 -5 -0.61 16 72,400 59,940,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,320 3,300 -20 -0.60 357 332,600 1,089,447,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 500 20 4.17 16 34,900 16,626,000 1 280 HKMU HK Metals Utama Tbk. 127 129 2 1.57 3,241 99,364,600 12,386,246,500 1 281 HMSP H.M. Sampoerna Tbk. 1,520 1,505 -15 -0.99 14,716 133,319,100 200,396,528,500 1 282 HOKI Buyung Poetra Sembada Tbk. 1,065 1,075 10 0.94 2,904 30,944,100 32,935,249,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,240 1,245 5 0.40 26 1,167,100 1,438,539,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 23,100 1,155,000 1 286 HRME Menteng Heritage Realty Tbk. 52 56 4 7.69 2,126 68,509,600 3,855,188,000 2 287 HRTA Hartadinata Abadi Tbk. 270 258 -12 -4.44 1,037 11,180,100 2,914,422,800 1 288 HRUM Harum Energy Tbk. 3,020 3,100 80 2.65 3,245 9,261,200 28,132,894,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 5 1,500 75,000 2 290 IBFN Intan Baruprana Finance Tbk. 258 276 18 6.98 6 22,900 6,320,400 2 291 IBST Inti Bangun Sejahtera Tbk. 8,900 8,300 -600 -6.74 12 2,000 16,762,500 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,525 -75 -0.78 10,539 11,933,300 113,761,880,000 1 293 ICON Island Concepts Indonesia Tbk. 93 87 -6 -6.45 200 1,969,000 174,723,900 2 294 IDPR Indonesia Pondasi Raya Tbk. 216 228 12 5.56 25 56,300 12,682,000 1 295 IFII Indonesia Fibreboard Industry Tbk. 155 155 0 0.00 141 555,300 86,106,300 1 296 IFSH Ifishdeco Tbk. 384 390 6 1.56 11 14,600 5,680,000 2 297 IGAR Champion Pacific Indonesia Tbk. 350 352 2 0.57 30 32,500 11,415,600 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 11 318,700 15,935,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 150 146 -4 -2.67 328 3,307,000 481,711,500 2 301 IKBI Sumi Indo Kabel Tbk. 228 228 0 0.00 8 29,000 6,599,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,485 1,450 -35 -2.36 5,215 31,343,900 45,800,757,000 1 303 IMJS Indomobil Multi Jasa Tbk. 414 388 -26 -6.28 2,520 31,343,800 12,429,920,600 1 304 IMPC Impack Pratama Industri Tbk. 1,335 1,335 0 0.00 139 2,533,100 3,372,281,000 2 305 INAF Indofarma Tbk. 4,090 4,050 -40 -0.98 2,681 5,226,000 21,126,340,000 1 306 INAI Indal Aluminium Industry Tbk. 336 330 -6 -1.79 37 115,300 38,218,400 2 307 INCF Indo Komoditi Korpora Tbk. 72 74 2 2.78 145 3,210,700 246,060,000 2 308 INCI Intanwijaya Internasional Tbk 810 825 15 1.85 73 152,300 124,262,000 1 309 INCO Vale Indonesia Tbk. 5,100 5,075 -25 -0.49 11,443 32,462,500 162,104,979,000 1 310 INDF Indofood Sukses Makmur Tbk. 6,825 6,800 -25 -0.37 5,447 10,921,000 74,191,490,000 1 311 INDO Royalindo Investa Wijaya Tbk. 131 131 0 0.00 44 98,400 12,914,800 2 312 INDR Indo-Rama Synthetics Tbk. 2,920 2,750 -170 -5.82 36 27,400 76,000,000 1 313 INDS Indospring Tbk. 1,915 1,925 10 0.52 8 1,000 1,930,500 1 314 INDX Tanah Laut Tbk 53 55 2 3.77 19 12,700 666,700 2 315 INDY Indika Energy Tbk. 1,875 1,835 -40 -2.13 7,938 44,083,500 80,268,844,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,600 475 4.69 5,614 10,908,200 112,759,310,000 1 317 INOV Inocycle Technology Group Tbk. 172 175 3 1.74 36 154,100 27,487,300 2 318 INPC Bank Artha Graha Internasional Tbk. 70 69 -1 -1.43 186 570,300 39,060,000 1 319 INPP Indonesian Paradise Property Tbk. 725 725 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 3,700 3,580 -120 -3.24 19 14,200 49,929,000 2 321 INRU Toba Pulp Lestari Tbk. 895 905 10 1.12 2 4,000 3,619,000 2 322 INTA Intraco Penta Tbk. 200 197 -3 -1.50 13 10,500 2,098,300 2 323 INTD Inter Delta Tbk 116 115 -1 -0.86 8 19,000 2,138,500 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,025 -25 -0.18 3,831 3,267,100 45,296,725,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 590 600 10 1.69 1,781 9,980,200 5,895,494,500 2 326 IPCM Jasa Armada Indonesia Tbk. 364 368 4 1.10 199 522,700 189,094,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 148 138 -10 -6.76 1,694 32,872,000 4,807,259,400 1 328 IPTV MNC Vision Networks Tbk. 292 290 -2 -0.68 3,804 16,007,200 4,682,077,600 1 329 IRRA Itama Ranoraya Tbk. 1,555 1,520 -35 -2.25 6,495 29,933,400 46,369,868,500 2 330 ISAT Indosat Tbk. 5,250 5,650 400 7.62 22,502 71,809,400 398,781,117,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 179 173 -6 -3.35 1,361 25,383,000 4,404,240,500 1 332 ITIC Indonesian Tobacco Tbk. 670 660 -10 -1.49 1,756 5,392,800 3,526,925,000 2 333 ITMA Sumber Energi Andalan Tbk. 570 560 -10 -1.75 29 50,500 28,790,000 2 334 ITMG Indo Tambangraya Megah Tbk. 14,275 14,250 -25 -0.18 7,960 7,554,500 105,635,070,000 1 335 JAST Jasnita Telekomindo Tbk. 183 232 49 26.78 19,034 340,007,300 74,713,021,100 2 336 JAWA Jaya Agra Wattie Tbk. 96 91 -5 -5.21 27 344,200 31,599,100 1 337 JAYA Armada Berjaya Trans Tbk. 157 155 -2 -1.27 390 3,730,800 570,740,300 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. 446 446 0 0.00 2 400 178,400 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 0 0.00 9 150,000 50,700,000 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. 216 214 -2 -0.93 191 1,245,800 259,710,800 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,540 -25 -1.60 5,274 32,561,400 49,222,693,000 1 345 JRPT Jaya Real Property Tbk. 605 570 -35 -5.79 1,378 12,035,700 6,895,710,000 1 346 JSKY Sky Energy Indonesia Tbk. 240 232 -8 -3.33 2,606 35,977,500 8,238,241,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,700 4,710 10 0.21 11,608 16,719,600 78,432,290,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 845 -5 -0.59 4 7,900 6,656,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 925 940 15 1.62 186 5,624,000 5,225,970,500 2 350 KAEF Kimia Farma Tbk. 4,300 4,240 -60 -1.40 7,177 18,137,100 77,534,630,000 1 351 KARW ICTSI Jasa Prima Tbk. 74 75 1 1.35 21 18,800 1,392,700 2 352 KAYU Darmi Bersaudara Tbk. 81 78 -3 -3.70 156 2,965,800 231,912,100 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 5,840 51,017,800 2,550,890,000 2 354 KBLI KMI Wire & Cable Tbk. 400 404 4 1.00 854 7,180,300 2,805,912,200 1 355 KBLM Kabelindo Murni Tbk. 224 226 2 0.89 102 466,600 103,534,000 2 356 KBLV First Media Tbk. 410 430 20 4.88 12 177,200 70,607,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 830 830 0 0.00 10 13,500 11,248,000 2 359 KEEN Kencana Energi Lestari Tbk. 354 362 8 2.26 419 3,887,600 1,392,469,400 1 360 KEJU Mulia Boga Raya Tbk. 1,305 1,330 25 1.92 134 732,300 970,382,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 50 -1 -1.96 18 89,100 4,489,000 2 362 KICI Kedaung Indah Can Tbk 220 210 -10 -4.55 6 1,900 413,400 1 363 KIJA Kawasan Industri Jababeka Tbk. 218 212 -6 -2.75 2,121 41,567,500 8,814,799,800 1 364 KINO Kino Indonesia Tbk. 2,760 2,770 10 0.36 186 203,800 560,013,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 150 150 0 0.00 2 800 120,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,275 1,200 -75 -5.88 29 15,400 18,850,000 2 367 KKGI Resource Alam Indonesia Tbk. 346 328 -18 -5.20 65 158,600 52,374,200 1 368 KLBF Kalbe Farma Tbk. 1,505 1,465 -40 -2.66 6,180 40,311,000 59,292,363,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 440 460 20 4.55 73 139,300 59,484,400 2 370 KMTR Kirana Megatara Tbk. 334 340 6 1.80 33 54,200 18,261,800 2 371 KOBX Kobexindo Tractors Tbk. 116 116 0 0.00 85 625,100 71,804,900 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 462 490 28 6.06 2 200 95,200 2 374 KOPI Mitra Energi Persada Tbk. 456 470 14 3.07 31 139,000 64,066,200 2 375 KOTA DMS Propertindo Tbk. 398 410 12 3.02 2,444 23,948,000 9,549,427,800 1 376 KPAL Steadfast Marine Tbk. 51 50 -1 -1.96 112 2,807,300 141,006,900 1 377 KPAS Cottonindo Ariesta Tbk. 76 74 -2 -2.63 229 2,741,600 199,939,500 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 183 1,785,300 186,334,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 446 436 -10 -2.24 4,496 66,046,000 28,790,439,400 1 381 KREN Kresna Graha Investama Tbk. 85 82 -3 -3.53 638 11,408,400 950,682,400 1 382 LAND Trimitra Propertindo Tbk. 177 178 1 0.56 8 32,600 5,771,200 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 34 1,343,700 67,185,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,800 -100 -2.04 1 100 480,000 1 388 LINK Link Net Tbk. 2,560 2,510 -50 -1.95 2,144 8,461,600 21,129,919,000 1 389 LION Lion Metal Works Tbk. 374 374 0 0.00 4 4,200 1,577,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 28,400 1,420,000 2 391 LMPI Langgeng Makmur Industri Tbk. 84 83 -1 -1.19 9 17,100 1,424,400 2 392 LMSH Lionmesh Prima Tbk. 444 452 8 1.80 5 3,200 1,447,200 2 393 LPCK Lippo Cikarang Tbk 1,500 1,470 -30 -2.00 837 3,755,500 5,539,461,000 1 394 LPGI Lippo General Insurance Tbk. 3,500 3,500 0 0.00 0 0 0 1 395 LPIN Multi Prima Sejahtera Tbk 262 260 -2 -0.76 5 9,400 2,356,400 2 396 LPKR Lippo Karawaci Tbk. 232 228 -4 -1.72 6,756 170,195,300 38,976,845,200 1 397 LPLI Star Pacific Tbk 83 87 4 4.82 20 60,300 5,014,300 2 398 LPPF Matahari Department Store Tbk. 1,365 1,350 -15 -1.10 4,019 26,536,600 35,376,498,500 1 399 LPPS Lenox Pasifik Investama Tbk. 81 85 4 4.94 73 1,433,900 123,297,700 2 400 LRNA Eka Sari Lorena Transport Tbk. 198 197 -1 -0.51 16 11,000 2,082,400 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,295 10 0.78 2,578 21,042,900 26,634,140,000 1 402 LTLS Lautan Luas Tbk. 494 486 -8 -1.62 96 288,900 141,921,800 1 403 LUCK Sentral Mitra Informatika Tbk. 175 177 2 1.14 1,107 9,000,500 1,615,995,300 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 600 30,000 2 406 MAIN Malindo Feedmill Tbk. 815 800 -15 -1.84 2,477 20,177,500 15,855,516,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 7 4,600 230,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,910 70 2.46 559 2,309,300 6,598,614,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,270 -30 -2.31 12 6,500 8,395,500 2 411 MAPI Mitra Adiperkasa Tbk. 915 905 -10 -1.09 2,249 22,135,300 19,788,478,000 1 412 MARI Mahaka Radio Integra Tbk. 59 59 0 0.00 1,056 54,649,800 3,313,213,400 2 413 MARK Mark Dynamics Indonesia Tbk. 760 770 10 1.32 731 4,684,800 3,634,369,000 1 414 MASA Multistrada Arah Sarana Tbk. 1,100 1,025 -75 -6.82 64 904,800 958,387,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,600 8,300 -300 -3.49 4 700 5,880,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,820 2,770 -50 -1.77 256 236,700 649,261,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 525 505 -20 -3.81 618 3,373,600 1,700,386,900 1 418 MBTO Martina Berto Tbk. 93 94 1 1.08 12 26,200 2,427,200 1 419 MCAS M Cash Integrasi Tbk. 3,810 3,750 -60 -1.57 481 1,457,900 5,340,380,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 142 139 -3 -2.11 570 12,539,300 1,747,769,400 1 421 MDIA Intermedia Capital Tbk. 56 58 2 3.57 39 278,800 15,367,100 1 422 MDKA Merdeka Copper Gold Tbk. 2,600 2,540 -60 -2.31 15,175 94,798,100 246,494,985,000 2 423 MDKI Emdeki Utama Tbk. 294 284 -10 -3.40 665 6,504,600 1,830,973,600 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 500 25,000 1 426 MEDC Medco Energi Internasional Tbk. 625 605 -20 -3.20 9,875 205,141,500 123,986,295,500 1 427 MEGA Bank Mega Tbk. 7,050 6,975 -75 -1.06 1 100 697,500 1 428 MERK Merck Tbk. 3,300 3,280 -20 -0.61 40 27,100 88,772,000 2 429 META Nusantara Infrastructure Tbk. 226 228 2 0.88 3,251 79,200,800 17,739,618,800 1 430 MFIN Mandala Multifinance Tbk. 995 1,000 5 0.50 11 42,500 42,393,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 675 670 -5 -0.74 47 28,600 19,212,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 760 770 10 1.32 311 3,517,200 2,690,102,500 1 434 MICE Multi Indocitra Tbk. 294 298 4 1.36 16 52,800 15,440,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 0 0.00 5 4,300 8,514,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,740 -30 -1.08 3,735 23,073,500 63,029,522,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 1,900 95,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 3 11,900 595,000 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 3 400 20,000 2 441 MKPI Metropolitan Kentjana Tbk. 28,000 28,000 0 0.00 0 0 0 2 442 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 0 0.00 54 97,700 929,687,500 1 443 MLIA Mulia Industrindo Tbk 565 560 -5 -0.88 244 4,088,800 2,278,554,000 2 444 MLPL Multipolar Tbk. 72 71 -1 -1.39 191 7,951,900 558,504,200 1 445 MLPT Multipolar Technology Tbk. 705 725 20 2.84 97 185,300 132,912,000 1 446 MMLP Mega Manunggal Property Tbk. 300 296 -4 -1.33 365 11,017,500 3,236,522,000 2 447 MNCN Media Nusantara Citra Tbk. 1,180 1,160 -20 -1.69 9,378 120,922,400 141,147,885,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 2 20,000 17,000,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 540 570 30 5.56 16,145 243,025,000 141,251,770,500 1 450 MPOW Megapower Makmur Tbk. 73 71 -2 -2.74 17 75,400 5,361,000 2 451 MPPA Matahari Putra Prima Tbk. 111 111 0 0.00 461 6,897,900 769,292,000 1 452 MPRO Maha Properti Indonesia Tbk. 1,740 1,740 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 159 164 5 3.14 84 375,400 59,929,600 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 356 378 22 6.18 822 3,111,400 1,168,714,600 2 456 MSKY MNC Sky Vision Tbk. 655 655 0 0.00 20 9,200 6,024,500 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,590 -20 -1.24 847 3,316,400 5,275,499,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 450 450 0 0.00 22 225,400 101,055,800 1 460 MTPS Meta Epsi Tbk. 216 202 -14 -6.48 68 322,400 65,294,000 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 2 400 87,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 60 -2 -3.23 18 129,400 7,897,600 2 464 MYOH Samindo Resources Tbk. 1,290 1,300 10 0.78 18 39,300 50,767,000 1 465 MYOR Mayora Indah Tbk. 2,770 2,840 70 2.53 4,995 10,587,200 29,748,792,000 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. 50 52 2 4.00 15 28,600 1,444,300 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 585 580 -5 -0.85 3,274 160,820,100 93,662,243,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 2 1.42 11 191,400 27,254,200 2 472 NFCX NFC Indonesia Tbk. 2,200 2,230 30 1.36 12 16,200 35,707,000 2 473 NICK Charnic Capital Tbk. 296 276 -20 -6.76 11 10,900 3,068,800 2 474 NIKL Pelat Timah Nusantara Tbk. 1,600 1,500 -100 -6.25 2,745 9,516,500 14,448,161,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 170 170 0 0.00 1 100 17,000 2 477 NISP Bank OCBC NISP Tbk. 805 825 20 2.48 264 756,800 618,633,000 1 478 NOBU Bank Nationalnobu Tbk. 790 790 0 0.00 9 20,200 15,902,500 1 479 NRCA Nusa Raya Cipta Tbk. 386 392 6 1.55 524 2,653,400 1,049,892,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 159 160 1 0.63 8 11,000 1,715,000 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. 113 112 -1 -0.88 615 4,059,000 450,187,400 2 485 OMRE Indonesia Prima Property Tbk 324 324 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 163 164 1 0.61 318 1,784,200 293,415,500 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 488 PALM Provident Agro Tbk. 334 350 16 4.79 2,876 14,136,600 5,068,210,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 106 106 0 0.00 690 11,609,100 1,212,497,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 114 113 -1 -0.88 3 1,700 192,100 2 491 PANR Panorama Sentrawisata Tbk. 167 162 -5 -2.99 198 2,299,700 378,374,800 1 492 PANS Panin Sekuritas Tbk. 1,045 1,025 -20 -1.91 83 749,400 766,752,500 1 493 PBID Panca Budi Idaman Tbk. 1,445 1,445 0 0.00 131 153,200 218,034,000 1 494 PBRX Pan Brothers Tbk. 250 246 -4 -1.60 1,404 26,471,600 6,575,547,200 1 495 PBSA Paramita Bangun Sarana Tbk. 605 600 -5 -0.83 3 400 237,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 710 665 -45 -6.34 63 146,900 97,693,000 2 497 PDES Destinasi Tirta Nusantara Tbk 424 426 2 0.47 6 1,300 552,000 2 498 PEGE Panca Global Kapital Tbk. 116 119 3 2.59 25 96,000 11,412,600 2 499 PEHA Phapros Tbk. 1,700 1,675 -25 -1.47 377 604,400 1,020,838,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,680 1,650 -30 -1.79 30,956 302,781,800 504,379,690,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 81 73 -8 -9.88 47 144,300 10,568,000 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 236 220 -16 -6.78 43 203,200 45,410,800 2 503 PGUN Pradiksi Gunatama Tbk. 230 240 10 4.35 17 106,600 24,562,800 1 504 PICO Pelangi Indah Canindo Tbk 141 144 3 2.13 95 599,400 85,877,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 660 630 -30 -4.55 339 1,864,200 1,167,631,500 1 506 PKPK Perdana Karya Perkasa Tbk 54 54 0 0.00 66 1,205,400 64,920,600 2 507 PLAN Planet Properindo Jaya Tbk. 108 107 -1 -0.93 225 1,929,500 208,351,200 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. 116 115 -1 -0.86 35 118,400 13,527,800 2 511 PMMP Panca Mitra Multiperdana Tbk. 336 314 -22 -6.55 905 6,977,100 2,224,765,200 1 512 PNBN Bank Pan Indonesia Tbk 1,085 1,090 5 0.46 962 6,364,000 6,874,737,500 1 513 PNBS Bank Panin Dubai Syariah Tbk. 91 90 -1 -1.10 3,700 139,022,800 12,416,233,300 1 514 PNGO Pinago Utama Tbk. 655 670 15 2.29 12 5,800 3,839,500 2 515 PNIN Paninvest Tbk. 860 855 -5 -0.58 306 1,545,300 1,307,232,500 1 516 PNLF Panin Financial Tbk. 246 248 2 0.81 1,709 47,765,100 11,718,950,200 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. 820 840 20 2.44 1 100 84,000 2 520 POLL Pollux Properti Indonesia Tbk. 4,710 4,710 0 0.00 716 980,100 4,575,056,000 1 521 POLU Golden Flower Tbk. 760 730 -30 -3.95 5 500 361,500 2 522 POLY Asia Pacific Fibers Tbk 56 65 9 16.07 2,031 46,596,600 2,989,565,200 2 523 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 PORT Nusantara Pelabuhan Handal Tbk. 414 434 20 4.83 3 300 128,400 2 525 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 526 POWR Cikarang Listrindo Tbk. 740 730 -10 -1.35 2,190 18,532,300 13,434,736,500 2 527 PPGL Prima Globalindo Logistik Tbk. 163 158 -5 -3.07 268 4,000,500 639,400,600 3 528 PPRE PP Presisi Tbk. 274 274 0 0.00 1,714 23,784,900 6,438,037,000 1 529 PPRO PP Properti Tbk. 108 103 -5 -4.63 16,634 874,717,500 91,163,713,400 1 530 PRAS Prima Alloy Steel Universal Tbk. 123 128 5 4.07 16 94,600 11,374,100 1 531 PRDA Prodia Widyahusada Tbk. 3,480 3,500 20 0.57 44 45,300 157,792,000 1 532 PRIM Royal Prima Tbk. 236 236 0 0.00 119 621,700 147,397,800 2 533 PSAB J Resources Asia Pasifik Tbk. 272 258 -14 -5.15 3,724 117,232,600 30,535,481,600 2 534 PSDN Prasidha Aneka Niaga Tbk 129 121 -8 -6.20 5 3,900 476,000 2 535 PSGO Palma Serasih Tbk. 115 114 -1 -0.87 35 258,100 29,525,700 2 536 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 500 25,000 2 537 PSSI Pelita Samudera Shipping Tbk. 170 168 -2 -1.18 180 1,514,800 255,681,600 1 538 PTBA Bukit Asam Tbk. 2,880 2,820 -60 -2.08 21,706 81,613,400 229,970,038,000 1 539 PTDU Djasa Ubersakti Tbk. 915 915 0 0.00 0 0 0 2 540 PTIS Indo Straits Tbk. 157 162 5 3.18 2 1,100 173,200 1 541 PTPP PP (Persero) Tbk. 1,795 1,780 -15 -0.84 13,305 125,019,200 221,247,636,000 1 542 PTPW Pratama Widya Tbk. 1,105 1,070 -35 -3.17 500 1,194,700 1,290,720,000 2 543 PTRO Petrosea Tbk. 1,985 1,925 -60 -3.02 1,287 2,707,500 5,212,824,000 1 544 PTSN Sat Nusapersada Tbk 236 238 2 0.85 632 5,482,500 1,280,694,800 1 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,980 0 0.00 0 0 0 2 546 PUDP Pudjiadi Prestige Tbk. 246 242 -4 -1.63 4 1,100 257,600 1 547 PURA Putra Rajawali Kencana Tbk. 125 123 -2 -1.60 6,614 668,896,700 81,807,992,000 2 548 PURE Trinitan Metals and Minerals Tbk. 248 236 -12 -4.84 1,245 9,859,800 2,334,018,200 1 549 PURI Puri Global Sukses Tbk. 280 298 18 6.43 3 400 113,800 2 550 PWON Pakuwon Jati Tbk. 545 530 -15 -2.75 8,314 94,531,500 50,560,720,000 1 551 PYFA Pyridam Farma Tbk 1,000 975 -25 -2.50 845 2,176,200 2,125,077,500 2 552 PZZA Sarimelati Kencana Tbk. 825 835 10 1.21 262 1,230,800 991,254,000 1 553 RAJA Rukun Raharja Tbk. 270 260 -10 -3.70 2,257 40,414,500 10,438,612,000 1 554 RALS Ramayana Lestari Sentosa Tbk. 860 850 -10 -1.16 3,642 31,403,300 26,060,843,000 1 555 RANC Supra Boga Lestari Tbk. 458 460 2 0.44 297 1,337,800 598,270,600 1 556 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 1 2.00 104 1,609,000 80,669,800 1 557 RDTX Roda Vivatex Tbk 5,300 5,275 -25 -0.47 44 44,200 223,155,000 1 558 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 20 140,400 7,020,000 2 559 RELI Reliance Sekuritas Indonesia Tbk. 294 304 10 3.40 4 1,400 392,600 1 560 RICY Ricky Putra Globalindo Tbk 113 113 0 0.00 14 17,600 1,940,700 1 561 RIGS Rig Tenders Indonesia Tbk. 280 280 0 0.00 31 142,700 39,534,800 2 562 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 563 RISE Jaya Sukses Makmur Sentosa Tbk. 428 424 -4 -0.93 15 72,500 30,818,000 2 564 RMBA Bentoel Internasional Investama Tbk. 358 350 -8 -2.23 52 98,100 34,482,400 1 565 ROCK Rockfields Properti Indonesia Tbk. 850 845 -5 -0.59 16 4,800 3,920,500 2 566 RODA Pikko Land Development Tbk. 54 54 0 0.00 9 44,600 2,323,800 2 567 RONY Aesler Grup Internasional Tbk. 191 183 -8 -4.19 12 3,600 654,900 2 568 ROTI Nippon Indosari Corpindo Tbk. 1,345 1,340 -5 -0.37 68 134,600 181,359,500 1 569 RUIS Radiant Utama Interinsco Tbk. 304 296 -8 -2.63 79 408,300 120,586,600 2 570 SAFE Steady Safe Tbk 188 189 1 0.53 160 234,800 43,986,700 2 571 SAME Sarana Meditama Metropolitan Tbk. 286 284 -2 -0.70 5,254 99,666,500 28,764,687,800 2 572 SAMF Saraswanti Anugerah Makmur Tbk. 398 396 -2 -0.50 5 2,500 990,000 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 51 1 2.00 41 394,100 19,737,800 2 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 107 2 1.90 5,033 46,960,200 4,852,082,500 2 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 0 0.00 3 400 4,200,000 1 577 SCMA Surya Citra Media Tbk. 2,160 2,220 60 2.78 3,385 14,067,400 30,718,658,000 1 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 250 10 4.17 13 23,900 5,964,000 1 579 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 580 SDMU Sidomulyo Selaras Tbk. 67 64 -3 -4.48 587 7,787,800 525,920,200 2 581 SDPC Millennium Pharmacon International Tbk. 105 104 -1 -0.95 36 86,300 8,825,200 1 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 785 -15 -1.88 10 3,800 2,977,500 1 583 SFAN Surya Fajar Capital Tbk. 1,265 1,270 5 0.40 102 651,000 826,028,000 2 584 SGER Sumber Global Energy Tbk. 715 700 -15 -2.10 697 3,603,700 2,589,386,500 2 585 SGRO Sampoerna Agro Tbk. 1,690 1,625 -65 -3.85 194 489,100 799,672,500 1 586 SHID Hotel Sahid Jaya International Tbk. 2,640 2,640 0 0.00 3 4,000 10,560,000 2 587 SHIP Sillo Maritime Perdana Tbk. 625 600 -25 -4.00 363 942,600 562,252,000 2 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 810 5 0.62 10,097 54,690,300 43,766,853,500 1 589 SILO Siloam International Hospitals Tbk. 5,300 5,225 -75 -1.42 81 47,400 248,462,500 1 590 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 591 SIMP Salim Ivomas Pratama Tbk. 406 406 0 0.00 1,288 15,415,600 6,237,698,000 1 592 SINI Singaraja Putra Tbk. 342 362 20 5.85 22 13,900 5,006,000 2 593 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 -10 -0.74 1 500 670,000 2 594 SKBM Sekar Bumi Tbk. 338 338 0 0.00 1 200 67,600 2 595 SKLT Sekar Laut Tbk. 1,910 1,780 -130 -6.81 7 5,300 9,434,000 2 596 SKRN Superkrane Mitra Utama Tbk. 690 720 30 4.35 44 645,000 462,512,500 2 597 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 598 SLIS Gaya Abadi Sempurna Tbk. 4,990 4,990 0 0.00 20 53,300 265,031,000 2 599 SMAR Smart Tbk. 3,900 3,930 30 0.77 10 1,700 6,647,000 2 600 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,125 -75 -6.25 10,123 80,163,700 91,687,309,500 1 601 SMCB Solusi Bangun Indonesia Tbk. 1,485 1,405 -80 -5.39 160 344,300 486,861,000 1 602 SMDM Suryamas Dutamakmur Tbk. 108 101 -7 -6.48 24 181,100 18,319,700 2 603 SMDR Samudera Indonesia Tbk. 304 294 -10 -3.29 1,052 6,952,100 2,050,793,200 1 604 SMGR Semen Indonesia (Persero) Tbk. 12,450 12,350 -100 -0.80 3,702 3,828,300 47,160,982,500 1 605 SMKL Satyamitra Kemas Lestari Tbk. 194 202 8 4.12 375 4,550,700 901,040,500 1 606 SMMA Sinarmas Multiartha Tbk. 11,500 11,500 0 0.00 32 21,300 244,537,500 1 607 SMMT Golden Eagle Energy Tbk. 120 118 -2 -1.67 180 1,142,000 134,181,900 2 608 SMRA Summarecon Agung Tbk. 850 840 -10 -1.18 7,075 84,216,200 70,567,890,500 1 609 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 610 SMSM Selamat Sempurna Tbk. 1,370 1,330 -40 -2.92 978 1,311,100 1,741,794,000 1 611 SOCI Soechi Lines Tbk. 288 284 -4 -1.39 3,596 47,670,800 13,497,481,800 1 612 SOFA Boston Furniture Industries Tbk. 103 106 3 2.91 38 95,400 9,491,500 3 613 SOHO Soho Global Health Tbk. 4,850 4,830 -20 -0.41 19 3,100 14,870,000 1 614 SONA Sona Topas Tourism Industry Tbk. 5,625 5,650 25 0.44 2 300 1,765,000 1 615 SOSS Shield On Service Tbk. 388 386 -2 -0.52 31 20,800 7,960,800 2 616 SOTS Satria Mega Kencana Tbk. 199 190 -9 -4.52 7 2,600 495,800 2 617 SPMA Suparma Tbk. 314 318 4 1.27 9 21,600 6,711,200 1 618 SPTO Surya Pertiwi Tbk. 620 615 -5 -0.81 252 4,034,000 2,471,080,000 2 619 SQMI Wilton Makmur Indonesia Tbk. 360 388 28 7.78 921 39,784,600 14,575,991,200 2 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 197 216 19 9.64 51 216,400 46,305,400 1 621 SRIL Sri Rejeki Isman Tbk. 266 278 12 4.51 8,746 245,563,700 67,098,416,600 1 622 SRSN Indo Acidatama Tbk 59 58 -1 -1.69 184 3,677,000 214,137,200 1 623 SRTG Saratoga Investama Sedaya Tbk. 3,560 3,950 390 10.96 9,980 18,994,100 76,494,635,000 2 624 SSIA Surya Semesta Internusa Tbk. 590 575 -15 -2.54 2,895 41,379,800 23,866,544,000 1 625 SSMS Sawit Sumbermas Sarana Tbk. 1,175 1,250 75 6.38 4,136 35,625,700 42,990,447,000 1 626 SSTM Sunson Textile Manufacture Tbk 570 575 5 0.88 7 23,700 13,572,000 2 627 STAR Buana Artha Anugerah Tbk. 101 105 4 3.96 24 59,400 5,881,500 1 628 STTP Siantar Top Tbk. 9,000 9,000 0 0.00 2 2,700 24,300,000 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 2 200 10,000 1 631 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 632 SURE Super Energy Tbk. 2,580 2,560 -20 -0.78 10 4,300 11,037,000 2 633 SWAT Sriwahana Adityakarta Tbk. 113 107 -6 -5.31 77 466,600 50,313,700 2 634 TALF Tunas Alfin Tbk. 292 290 -2 -0.68 5 900 249,400 2 635 TAMA Lancartama Sejati Tbk. 120 113 -7 -5.83 1,241 16,099,800 1,849,877,500 2 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 13 221,000 11,050,000 2 637 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 4 50,700 2,535,000 1 638 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 4 900 45,000 1 639 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,730 140 8.81 15,877 115,257,800 197,551,223,000 1 640 TBLA Tunas Baru Lampung Tbk. 850 830 -20 -2.35 1,329 9,271,700 7,717,615,500 1 641 TBMS Tembaga Mulia Semanan Tbk. 925 925 0 0.00 18 18,600 17,128,500 2 642 TCID Mandom Indonesia Tbk. 6,625 6,625 0 0.00 31 20,200 134,532,500 1 643 TCPI Transcoal Pacific Tbk. 6,500 6,200 -300 -4.62 6,958 10,718,600 67,035,937,500 2 644 TDPM Tridomain Performance Materials Tbk. 156 153 -3 -1.92 1,390 16,993,100 2,654,467,300 1 645 TEBE Dana Brata Luhur Tbk. 540 525 -15 -2.78 13 24,800 13,009,000 2 646 TECH Indosterling Technomedia Tbk. 640 800 160 25.00 1,134 2,705,300 2,050,453,500 2 647 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 648 TFAS Telefast Indonesia Tbk. 172 175 3 1.74 43 294,200 52,012,100 2 649 TFCO Tifico Fiber Indonesia Tbk. 478 476 -2 -0.42 1 500 238,000 2 650 TGKA Tigaraksa Satria Tbk. 7,000 7,000 0 0.00 1 100 700,000 2 651 TGRA Terregra Asia Energy Tbk. 145 155 10 6.90 4,154 74,081,800 11,047,580,300 1 652 TIFA KDB Tifa Finance Tbk. 560 565 5 0.89 22 48,600 27,197,000 2 653 TINS Timah Tbk. 1,485 1,485 0 0.00 8,457 79,509,000 115,382,693,500 1 654 TIRA Tira Austenite Tbk 258 240 -18 -6.98 2 400 96,200 2 655 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 9 12,500 625,100 1 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,000 350 3.63 7,181 15,725,900 153,556,715,000 1 657 TLKM Telkom Indonesia (Persero) Tbk. 3,360 3,320 -40 -1.19 28,932 240,067,600 798,604,157,000 1 658 TMAS Temas Tbk. 134 139 5 3.73 484 4,198,700 567,048,700 1 659 TMPO Tempo Intimedia Tbk. 150 151 1 0.67 88 76,400 11,227,300 2 660 TNCA Trimuda Nuansa Citra Tbk. 462 446 -16 -3.46 536 4,579,100 2,039,623,000 2 661 TOBA TBS Energi Utama Tbk. 520 530 10 1.92 57 422,900 219,653,000 1 662 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 34 483,600 24,180,000 1 663 TOTL Total Bangun Persada Tbk. 382 388 6 1.57 1,116 11,391,800 4,316,309,000 1 664 TOTO Surya Toto Indonesia Tbk. 250 248 -2 -0.80 141 707,200 174,074,400 2 665 TOWR Sarana Menara Nusantara Tbk. 970 965 -5 -0.52 14,249 154,079,400 148,722,784,000 1 666 TOYS Sunindo Adipersada Tbk. 660 640 -20 -3.03 222 1,591,000 1,036,396,000 2 667 TPIA Chandra Asri Petrochemical Tbk. 9,175 9,150 -25 -0.27 763 1,059,700 9,585,297,500 2 668 TPMA Trans Power Marine Tbk. 368 348 -20 -5.43 12 1,300 469,200 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. 100 100 0 0.00 16 39,700 3,955,100 1 672 TRIN Perintis Triniti Properti Tbk. 218 214 -4 -1.83 1,056 47,146,600 9,949,538,200 2 673 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 674 TRIS Trisula International Tbk. 185 180 -5 -2.70 20 47,500 8,647,100 2 675 TRJA Transkon Jaya Tbk. 153 153 0 0.00 77 341,400 52,968,400 2 676 TRST Trias Sentosa Tbk. 400 384 -16 -4.00 2 400 154,400 1 677 TRUK Guna Timur Raya Tbk. 178 177 -1 -0.56 63 505,000 89,425,600 2 678 TRUS Trust Finance Indonesia Tbk 348 340 -8 -2.30 4 500 165,200 2 679 TSPC Tempo Scan Pacific Tbk. 1,390 1,375 -15 -1.08 375 787,900 1,081,173,500 1 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,915 1,830 -85 -4.44 117 107,500 199,597,500 2 681 TURI Tunas Ridean Tbk. 1,380 1,350 -30 -2.17 5 4,100 5,574,500 1 682 UANG Pakuan Tbk. 208 194 -14 -6.73 27 117,600 23,137,600 2 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,515 0 0.00 81 56,600 85,481,000 1 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,640 -10 -0.61 962 1,734,200 2,840,709,000 1 685 UNIC Unggul Indah Cahaya Tbk. 5,025 4,700 -325 -6.47 66 13,200 62,490,000 1 686 UNIT Nusantara Inti Corpora Tbk 179 168 -11 -6.15 13 14,600 2,459,800 2 687 UNSP Bakrie Sumatera Plantations Tbk. 114 112 -2 -1.75 98 685,700 76,925,200 1 688 UNTR United Tractors Tbk. 26,450 26,075 -375 -1.42 9,043 6,517,800 170,193,705,000 1 689 UNVR Unilever Indonesia Tbk. 7,475 7,425 -50 -0.67 9,624 13,560,700 100,322,182,500 1 690 URBN Urban Jakarta Propertindo Tbk. 740 720 -20 -2.70 44 173,600 120,894,500 2 691 VICI Victoria Care Indonesia Tbk. 304 380 76 25.00 3,719 28,677,200 10,591,773,200 1 692 VICO Victoria Investama Tbk. 81 78 -3 -3.70 41 156,700 12,278,700 1 693 VINS Victoria Insurance Tbk. 90 92 2 2.22 40 52,900 4,801,500 2 694 VIVA Visi Media Asia Tbk. 50 51 1 2.00 354 35,154,500 1,764,739,300 1 695 VOKS Voksel Electric Tbk. 250 250 0 0.00 29 70,000 17,043,600 1 696 VRNA Verena Multi Finance Tbk. 100 100 0 0.00 0 0 0 2 697 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 6 31,400 2,041,000 2 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 250 -4 -1.57 7,368 269,727,100 67,157,816,200 1 699 WEHA WEHA Transportasi Indonesia Tbk. 70 68 -2 -2.86 96 714,200 48,475,600 1 700 WICO Wicaksana Overseas International Tbk. 456 454 -2 -0.44 11 4,000 1,719,400 2 701 WIIM Wismilak Inti Makmur Tbk. 545 540 -5 -0.92 2,126 21,511,500 11,452,454,000 1 702 WIKA Wijaya Karya (Persero) Tbk. 1,935 1,980 45 2.33 13,489 89,733,700 172,588,800,000 1 703 WINS Wintermar Offshore Marine Tbk. 97 105 8 8.25 472 11,655,000 1,195,833,200 1 704 WOMF Wahana Ottomitra Multiartha Tbk. 268 256 -12 -4.48 167 1,027,500 269,002,400 1 705 WOOD Integra Indocabinet Tbk. 580 580 0 0.00 2,030 66,859,900 37,330,376,500 1 706 WOWS Ginting Jaya Energi Tbk. 74 71 -3 -4.05 1,457 54,826,200 3,901,639,400 2 707 WSBP Waskita Beton Precast Tbk. 254 266 12 4.72 14,277 531,628,100 134,579,446,400 1 708 WSKT Waskita Karya (Persero) Tbk. 1,415 1,395 -20 -1.41 19,911 259,567,200 362,725,894,500 1 709 WTON Wijaya Karya Beton Tbk. 408 404 -4 -0.98 5,118 80,842,500 32,326,090,600 1 710 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 47 1,222,600 61,137,500 2 711 YPAS Yanaprima Hastapersada Tbk 460 460 0 0.00 0 0 0 2 712 YULE Yulie Sekuritas Indonesia Tbk. 318 298 -20 -6.29 1 100 29,800 2 713 ZBRA Zebra Nusantara Tbk 151 141 -10 -6.62 64 576,700 82,060,800 2 714 ZINC Kapuas Prima Coal Tbk. 224 220 -4 -1.79 6,034 556,650,300 124,259,445,800 2 715 ZONE Mega Perintis Tbk. 368 376 8 2.17 32 142,800 52,847,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------