STOCK QUOTATION ------------------- DATE : Tuesday, 29 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. 12,250 12,100 -150 -1.22 2,359 3,184,200 38,975,812,500 1 2 ABBA Mahaka Media Tbk. 77 88 11 14.29 11,831 473,192,900 41,364,860,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 750 755 5 0.67 147 570,000 430,036,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,785 1,800 15 0.84 3,062 6,238,700 11,045,430,500 1 6 ACST Acset Indonusa Tbk. 464 468 4 0.86 15,413 271,101,400 130,000,305,400 1 7 ADES Akasha Wira International Tbk. 1,560 1,510 -50 -3.21 129 152,000 231,699,000 2 8 ADHI Adhi Karya (Persero) Tbk. 1,550 1,590 40 2.58 18,915 146,513,200 233,129,933,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,700 -25 -0.29 231 166,800 1,451,847,500 1 10 ADMG Polychem Indonesia Tbk 264 250 -14 -5.30 3,827 66,319,400 16,943,662,200 1 11 ADRO Adaro Energy Tbk. 1,505 1,490 -15 -1.00 14,652 99,547,900 149,209,419,500 1 12 AGAR Asia Sejahtera Mina Tbk. 380 400 20 5.26 48 12,300 4,584,000 2 13 AGII Aneka Gas Industri Tbk. 825 865 40 4.85 812 3,481,900 2,961,634,500 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. 190 216 26 13.68 242 745,000 153,530,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 60 -2 -3.23 38 56,300 3,308,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 159 148 -11 -6.92 29 19,200 2,884,300 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 428 418 -10 -2.34 2,980 43,416,900 18,330,246,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 8 11,200 560,000 2 20 AKPI Argha Karya Prima Industry Tbk. 600 560 -40 -6.67 29 13,900 7,842,500 2 21 AKRA AKR Corporindo Tbk. 3,310 3,270 -40 -1.21 3,040 16,945,400 56,108,050,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 402 408 6 1.49 137 698,700 282,217,000 2 23 ALDO Alkindo Naratama Tbk. 500 560 60 12.00 90 171,700 90,318,500 2 24 ALKA Alakasa Industrindo Tbk 288 276 -12 -4.17 33 29,400 8,011,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 252 242 -10 -3.97 9 6,400 1,582,600 2 26 ALTO Tri Banyan Tirta Tbk. 316 316 0 0.00 4 900 271,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 226 226 0 0.00 55 548,200 123,363,200 2 28 AMAN Makmur Berkah Amanda Tbk. 308 308 0 0.00 16 197,100 60,706,800 1 29 AMAR Bank Amar Indonesia Tbk. 296 290 -6 -2.03 80 434,400 128,721,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 0 0.00 46 108,900 290,656,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 256 -12 -4.48 6 600 157,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,920 -30 -1.02 706 2,994,600 8,736,253,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 860 840 -20 -2.33 1,166 5,176,600 4,366,399,500 1 34 ANDI Andira Agro Tbk. 55 54 -1 -1.82 811 20,908,000 1,135,287,800 2 35 ANJT Austindo Nusantara Jaya Tbk. 705 735 30 4.26 32 16,100 11,597,000 1 36 ANTM Aneka Tambang Tbk. 2,000 1,945 -55 -2.75 95,518 739,754,900 1,478,088,272,000 1 37 APEX Apexindo Pratama Duta Tbk. 456 436 -20 -4.39 199 390,400 174,416,200 2 38 APIC Pacific Strategic Financial Tbk. 765 775 10 1.31 1,458 9,542,300 7,355,800,500 2 39 APII Arita Prima Indonesia Tbk. 154 154 0 0.00 20 44,200 6,810,300 2 40 APLI Asiaplast Industries Tbk. 202 199 -3 -1.49 40 231,400 44,859,600 1 41 APLN Agung Podomoro Land Tbk. 204 199 -5 -2.45 3,574 83,760,000 16,834,971,600 1 42 ARGO Argo Pantes Tbk 1,975 1,925 -50 -2.53 17 5,700 11,182,500 2 43 ARII Atlas Resources Tbk. 400 400 0 0.00 13 25,700 10,208,200 2 44 ARKA Arkha Jayanti Persada Tbk. 63 59 -4 -6.35 554 12,439,100 735,869,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 660 655 -5 -0.76 335 2,815,900 1,864,604,000 1 47 ARTA Arthavest Tbk 272 256 -16 -5.88 1 100 25,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 8,300 415,000 1 49 ARTO Bank Jago Tbk. 4,270 4,310 40 0.94 1,226 3,627,100 15,712,715,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 4 2,200 684,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 895 0 0.00 3 2,400 2,136,500 1 52 ASGR Astra Graphia Tbk. 830 820 -10 -1.20 126 378,700 312,938,500 1 53 ASII Astra International Tbk. 6,075 6,050 -25 -0.41 10,812 40,341,500 245,576,997,500 1 54 ASJT Asuransi Jasa Tania Tbk. 190 202 12 6.32 430 720,400 142,554,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 990 1,000 10 1.01 28 19,400 19,282,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 114 107 -7 -6.14 3,851 49,627,200 5,568,514,700 2 57 ASRI Alam Sutera Realty Tbk. 258 256 -2 -0.78 9,298 225,122,100 59,433,325,800 1 58 ASRM Asuransi Ramayana Tbk. 1,720 1,680 -40 -2.33 3 300 508,000 2 59 ASSA Adi Sarana Armada Tbk. 680 660 -20 -2.94 1,908 21,886,900 14,554,666,500 1 60 ATAP Trimitra Prawara Goldland Tbk. 150 151 1 0.67 829 3,928,900 566,408,400 2 61 ATIC Anabatic Technologies Tbk. 570 600 30 5.26 6 1,000 605,000 1 62 AUTO Astra Otoparts Tbk. 1,135 1,135 0 0.00 504 1,442,700 1,642,643,000 1 63 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 35 131,400 6,570,000 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 352 8,760,600 438,304,000 2 65 BACA Bank Capital Indonesia Tbk. 378 382 4 1.06 18 16,000 6,137,800 2 66 BAJA Saranacentral Bajatama Tbk. 126 123 -3 -2.38 304 2,151,300 262,261,400 2 67 BALI Bali Towerindo Sentra Tbk. 805 780 -25 -3.11 78 126,900 98,980,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 5 1,500 75,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 13 251,200 12,560,000 2 70 BATA Sepatu Bata Tbk. 635 630 -5 -0.79 5 50,200 31,627,000 1 71 BAYU Bayu Buana Tbk 1,120 1,120 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. 33,900 33,825 -75 -0.22 7,524 6,842,500 231,657,885,000 1 73 BBHI Bank Harda Internasional Tbk. 468 454 -14 -2.99 538 2,731,000 1,285,122,000 2 74 BBKP Bank Bukopin Tbk. 610 610 0 0.00 24,509 446,483,700 273,137,088,500 1 75 BBLD Buana Finance Tbk. 366 370 4 1.09 8 2,600 976,000 2 76 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 0 0.00 1 2,500 3,512,500 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,450 6,300 -150 -2.33 11,492 25,868,300 164,793,207,500 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,250 4,180 -70 -1.65 19,173 75,203,600 316,329,841,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 800 805 5 0.62 44 88,600 71,855,000 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 98 -5 -4.85 686 11,668,800 1,169,879,000 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,820 1,770 -50 -2.75 9,891 80,722,600 144,265,278,500 1 83 BBYB Bank Neo Commerce Tbk. 296 294 -2 -0.68 51 326,600 97,592,200 1 84 BCAP MNC Kapital Indonesia Tbk. 147 138 -9 -6.12 708 3,969,500 564,667,100 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 78 73 -5 -6.41 404 13,438,400 983,906,800 2 87 BDMN Bank Danamon Indonesia Tbk. 3,270 3,220 -50 -1.53 1,332 2,291,600 7,459,967,000 1 88 BEEF Estika Tata Tiara Tbk. 175 171 -4 -2.29 1,172 10,112,000 1,752,501,200 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 112 105 -7 -6.25 540 9,710,200 1,019,571,000 2 90 BELL Trisula Textile Industries Tbk. 163 161 -2 -1.23 387 5,474,000 893,205,900 2 91 BESS Batulicin Nusantara Maritim Tbk. 234 240 6 2.56 17 119,400 28,356,400 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 188 188 0 0.00 4,867 144,671,300 27,689,717,900 1 93 BFIN BFI Finance Indonesia Tbk. 585 560 -25 -4.27 1,801 55,281,300 31,761,282,000 1 94 BGTG Bank Ganesha Tbk. 71 70 -1 -1.41 340 10,963,800 777,929,800 2 95 BHAT Bhakti Multi Artha Tbk. 605 615 10 1.65 1,947 107,813,200 66,420,159,000 2 96 BHIT MNC Investama Tbk. 68 68 0 0.00 1,943 18,611,000 1,267,607,100 1 97 BIKA Binakarya Jaya Abadi Tbk. 200 186 -14 -7.00 11 26,000 5,198,000 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 99 BINA Bank Ina Perdana Tbk. 705 705 0 0.00 204 6,686,700 4,692,511,500 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 40 546,000 27,300,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 50 50 0 0.00 50 1,600,000 80,006,600 2 102 BIRD Blue Bird Tbk. 1,450 1,395 -55 -3.79 2,528 9,617,400 13,726,260,000 1 103 BISI BISI International Tbk. 1,035 1,045 10 0.97 192 1,120,400 1,163,875,500 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,580 -40 -2.47 4,484 23,193,500 37,206,081,500 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 700 -10 -1.41 5,052 16,501,100 11,598,299,000 1 106 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 14 7,000 354,200 2 107 BKSL Sentul City Tbk. 52 51 -1 -1.92 659 74,150,900 3,824,733,000 1 108 BKSW Bank QNB Indonesia Tbk. 105 102 -3 -2.86 21 112,500 11,690,900 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 110 BLTZ Graha Layar Prima Tbk. 3,160 3,000 -160 -5.06 4 1,600 4,860,000 2 111 BLUE Berkah Prima Perkasa Tbk. 700 695 -5 -0.71 98 183,900 128,742,500 2 112 BMAS Bank Maspion Indonesia Tbk. 400 440 40 10.00 82 205,000 85,526,600 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,425 -100 -1.53 9,516 28,711,300 186,131,542,500 1 114 BMSR Bintang Mitra Semestaraya Tbk 86 80 -6 -6.98 80 868,900 69,893,900 1 115 BMTR Global Mediacom Tbk. 306 302 -4 -1.31 4,727 127,862,200 38,908,334,800 1 116 BNBA Bank Bumi Arta Tbk. 390 388 -2 -0.51 148 689,700 270,141,000 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 34 48,300 2,415,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,085 1,040 -45 -4.15 3,400 17,528,200 18,820,243,500 1 119 BNII Bank Maybank Indonesia Tbk. 396 370 -26 -6.57 12,284 170,340,200 65,649,919,800 1 120 BNLI Bank Permata Tbk. 3,140 3,070 -70 -2.23 963 1,589,000 4,894,950,000 1 121 BOGA Bintang Oto Global Tbk. 1,390 1,380 -10 -0.72 2,136 40,318,800 56,770,325,000 2 122 BOLA Bali Bintang Sejahtera Tbk. 174 170 -4 -2.30 101 3,843,100 653,612,700 2 123 BOLT Garuda Metalindo Tbk. 790 790 0 0.00 0 0 0 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 173 161 -12 -6.94 1,580 18,143,200 2,953,730,400 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 80 -1 -1.23 31 21,500 1,705,400 1 128 BRAM Indo Kordsa Tbk. 5,500 5,200 -300 -5.45 3 400 2,145,000 1 129 BRIS Bank BRIsyariah Tbk. 2,270 2,290 20 0.88 34,680 205,682,000 484,073,934,000 1 130 BRMS Bumi Resources Minerals Tbk. 87 85 -2 -2.30 5,754 701,067,600 61,773,904,600 2 131 BRNA Berlina Tbk. 1,175 1,290 115 9.79 30 34,300 41,899,000 2 132 BRPT Barito Pacific Tbk. 1,210 1,140 -70 -5.79 7,701 85,851,400 101,659,858,000 1 133 BSDE Bumi Serpong Damai Tbk. 1,275 1,260 -15 -1.18 3,886 30,504,100 38,522,114,500 1 134 BSIM Bank Sinarmas Tbk. 505 500 -5 -0.99 50 296,200 148,883,500 1 135 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 0 0.00 12 5,100 8,521,000 2 136 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 5 61,200 3,060,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 330 316 -14 -4.24 162 549,600 176,083,800 2 140 BTPN Bank BTPN Tbk. 3,140 3,140 0 0.00 98 146,200 460,440,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,860 3,840 -20 -0.52 3,656 8,583,900 33,234,693,000 1 142 BUDI Budi Starch & Sweetener Tbk. 100 103 3 3.00 583 14,065,000 1,443,069,500 1 143 BUKK Bukaka Teknik Utama Tbk. 950 940 -10 -1.05 28 25,600 24,269,500 2 144 BULL Buana Lintas Lautan Tbk. 322 330 8 2.48 3,665 260,068,800 84,741,787,800 1 145 BUMI Bumi Resources Tbk. 75 73 -2 -2.67 5,780 754,606,600 56,753,378,700 2 146 BUVA Bukit Uluwatu Villa Tbk. 58 55 -3 -5.17 30 97,500 5,482,500 2 147 BVIC Bank Victoria International Tbk. 125 122 -3 -2.40 210 3,430,600 415,505,900 1 148 BWPT Eagle High Plantations Tbk. 157 151 -6 -3.82 3,481 99,212,300 15,295,224,400 1 149 BYAN Bayan Resources Tbk. 14,450 14,425 -25 -0.17 10 1,600 22,955,000 1 150 CAKK Cahayaputra Asa Keramik Tbk. 55 54 -1 -1.82 66 1,543,400 83,448,900 2 151 CAMP Campina Ice Cream Industry Tbk. 312 306 -6 -1.92 444 1,554,700 483,699,600 1 152 CANI Capitol Nusantara Indonesia Tbk. 108 108 0 0.00 6 1,000 107,400 2 153 CARE Metro Healthcare Indonesia Tbk. 322 322 0 0.00 3,173 176,864,200 57,278,289,200 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 13 361,300 18,065,000 1 155 CASA Capital Financial Indonesia Tbk. 376 376 0 0.00 0 0 0 2 156 CASH Cashlez Worldwide Indonesia Tbk. 470 468 -2 -0.43 129 3,119,800 1,473,850,800 3 157 CASS Cardig Aero Services Tbk. 274 274 0 0.00 191 2,736,600 737,954,600 2 158 CBMF Cahaya Bintang Medan Tbk. 545 575 30 5.50 209 2,031,500 1,118,594,000 2 159 CCSI Communication Cable Systems Indonesia Tbk. 240 244 4 1.67 38 226,400 54,580,000 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,820 15 0.83 98 102,700 186,884,500 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 148 143 -5 -3.38 358 4,911,800 703,937,700 2 162 CFIN Clipan Finance Indonesia Tbk. 234 232 -2 -0.85 85 609,300 141,697,200 1 163 CINT Chitose Internasional Tbk. 242 242 0 0.00 1 100 24,200 2 164 CITA Cita Mineral Investindo Tbk. 2,990 2,990 0 0.00 18 6,100 17,816,000 2 165 CITY Natura City Developments Tbk. 91 93 2 2.20 21 48,700 4,334,300 1 166 CLAY Citra Putra Realty Tbk. 1,400 1,395 -5 -0.36 6 3,500 4,624,500 2 167 CLEO Sariguna Primatirta Tbk. 530 515 -15 -2.83 2,159 12,139,000 6,401,899,000 1 168 CLPI Colorpak Indonesia Tbk. 755 755 0 0.00 76 269,100 202,291,500 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,360 1,460 100 7.35 731 3,122,600 4,468,169,500 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. 220 220 0 0.00 12 44,900 9,788,000 2 174 COCO Wahana Interfood Nusantara Tbk. 805 750 -55 -6.83 129 281,800 212,945,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,600 -175 -2.58 3,122 7,087,700 47,077,837,500 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 400 20,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 9 25,500 1,275,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 370 384 14 3.78 9 13,800 5,301,200 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 74 69 -5 -6.76 226 3,584,600 247,424,600 2 181 CSMI Cipta Selera Murni Tbk. 530 530 0 0.00 8 21,700 11,537,000 2 182 CSRA Cisadane Sawit Raya Tbk. 410 396 -14 -3.41 887 4,341,200 1,762,463,400 2 183 CTBN Citra Tubindo Tbk. 3,340 3,430 90 2.69 2 600 2,060,000 1 184 CTRA Ciputra Development Tbk. 1,035 1,015 -20 -1.93 3,838 17,013,600 17,270,766,000 1 185 CTTH Citatah Tbk. 55 55 0 0.00 12 56,300 3,025,200 2 186 DADA Diamond Citra Propertindo Tbk. 51 52 1 1.96 2,436 86,029,800 4,641,054,500 2 187 DART Duta Anggada Realty Tbk. 224 224 0 0.00 11 5,500 1,232,400 1 188 DAYA Duta Intidaya Tbk. 384 362 -22 -5.73 2 200 75,400 2 189 DEAL Dewata Freightinternational Tbk. 156 150 -6 -3.85 1,328 14,191,900 2,181,383,300 2 190 DEFI Danasupra Erapacific Tbk. 1,680 1,690 10 0.60 16 19,700 33,304,500 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 5 223,800 11,190,000 1 192 DFAM Dafam Property Indonesia Tbk. 204 220 16 7.84 25 20,200 4,198,600 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 194 DIGI Arkadia Digital Media Tbk. 380 376 -4 -1.05 10 3,100 1,142,600 2 195 DILD Intiland Development Tbk. 244 232 -12 -4.92 2,166 52,362,700 12,438,517,200 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 0 0.00 2 1,700 4,097,000 2 197 DKFT Central Omega Resources Tbk. 197 190 -7 -3.55 10,516 164,821,700 32,000,311,000 2 198 DLTA Delta Djakarta Tbk. 4,240 4,230 -10 -0.24 32 27,500 116,815,000 1 199 DMAS Puradelta Lestari Tbk. 252 250 -2 -0.79 3,833 114,110,900 28,755,744,400 1 200 DMMX Digital Mediatama Maxima Tbk. 240 230 -10 -4.17 548 5,806,000 1,320,041,400 2 201 DMND Diamond Food Indonesia Tbk. 925 915 -10 -1.08 25 18,000 16,490,500 1 202 DNAR Bank Oke Indonesia Tbk. 178 182 4 2.25 6 30,100 5,293,100 1 203 DNET Indoritel Makmur Internasional Tbk. 3,320 3,370 50 1.51 17 17,800 59,401,000 2 204 DOID Delta Dunia Makmur Tbk. 382 366 -16 -4.19 8,571 150,454,200 56,605,767,600 1 205 DPNS Duta Pertiwi Nusantara Tbk. 262 260 -2 -0.76 9 4,900 1,275,400 1 206 DPUM Dua Putra Utama Makmur Tbk. 53 53 0 0.00 32 154,700 8,245,800 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 71 73 2 2.82 590 9,603,100 726,566,800 1 208 DSNG Dharma Satya Nusantara Tbk. 625 610 -15 -2.40 823 10,080,100 6,250,939,500 1 209 DSSA Dian Swastatika Sentosa Tbk 14,900 15,900 1,000 6.71 31 8,600 133,097,500 1 210 DUCK Jaya Bersama Indo Tbk. 442 412 -30 -6.79 3,000 25,928,700 10,971,512,600 1 211 DUTI Duta Pertiwi Tbk 3,850 3,850 0 0.00 7 2,200 8,470,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,410 -30 -1.23 48 35,300 86,186,000 1 213 DWGL Dwi Guna Laksana Tbk. 171 165 -6 -3.51 110 404,500 66,370,500 2 214 DYAN Dyandra Media International Tbk. 55 54 -1 -1.82 75 2,267,000 122,825,600 1 215 EAST Eastparc Hotel Tbk. 60 60 0 0.00 72 206,000 12,221,600 2 216 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 1 10,000 7,000,000 2 217 EKAD Ekadharma International Tbk. 1,280 1,265 -15 -1.17 280 524,800 672,314,500 1 218 ELSA Elnusa Tbk. 360 362 2 0.56 6,079 126,712,600 46,614,154,800 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 193 192 -1 -0.52 3 5,200 998,500 2 221 EMTK Elang Mahkota Teknologi Tbk. 13,275 13,000 -275 -2.07 93 64,400 853,037,500 1 222 ENRG Energi Mega Persada Tbk. 117 119 2 1.71 9,261 514,068,900 61,684,491,500 2 223 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 0 0 0 2 224 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 33 394,700 19,735,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 141 144 3 2.13 2,672 22,917,300 3,346,105,300 2 226 EPMT Enseval Putera Megatrading Tbk. 2,150 2,130 -20 -0.93 10 21,000 45,142,000 2 227 ERAA Erajaya Swasembada Tbk. 2,360 2,340 -20 -0.85 9,389 42,729,900 98,041,916,000 1 228 ERTX Eratex Djaja Tbk. 127 122 -5 -3.94 6 2,100 254,900 2 229 ESIP Sinergi Inti Plastindo Tbk. 118 110 -8 -6.78 982 12,851,500 1,445,294,400 2 230 ESSA Surya Esa Perkasa Tbk. 234 224 -10 -4.27 2,471 30,864,800 7,122,392,000 1 231 ESTA Esta Multi Usaha Tbk. 113 115 2 1.77 18 17,300 1,978,400 2 232 ESTI Ever Shine Tex Tbk. 56 53 -3 -5.36 31 285,700 15,270,300 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,810 2,850 40 1.42 12,370 81,822,400 234,986,844,000 1 235 FAST Fast Food Indonesia Tbk. 1,100 1,075 -25 -2.27 153 166,400 175,830,000 2 236 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 202 200 -2 -0.99 479 4,057,900 820,230,700 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 0 0 0 2 241 FITT Hotel Fitra International Tbk. 91 91 0 0.00 120 653,200 58,208,600 2 242 FMII Fortune Mate Indonesia Tbk 630 590 -40 -6.35 2 200 118,000 2 243 FOOD Sentra Food Indonesia Tbk. 107 105 -2 -1.87 65 240,200 25,337,700 2 244 FORU Fortune Indonesia Tbk 157 147 -10 -6.37 29 41,300 6,115,500 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 246 FPNI Lotte Chemical Titan Tbk. 326 330 4 1.23 20,808 261,533,800 92,904,488,400 2 247 FREN Smartfren Telecom Tbk. 71 70 -1 -1.41 9,690 652,380,000 45,889,899,200 1 248 FUJI Fuji Finance Indonesia Tbk. 117 116 -1 -0.85 33 193,800 22,297,700 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 250 GDST Gunawan Dianjaya Steel Tbk. 118 117 -1 -0.85 433 5,655,500 656,153,600 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 0 0.00 0 0 0 1 252 GEMA Gema Grahasarana Tbk. 346 346 0 0.00 2 20,000 6,920,000 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 41,025 41,075 50 0.12 3,826 1,867,300 77,199,442,500 1 255 GGRP Gunung Raja Paksi Tbk. 408 418 10 2.45 41 86,700 34,999,000 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,760 1,750 -10 -0.57 14 12,200 21,406,500 1 257 GIAA Garuda Indonesia (Persero) Tbk. 432 432 0 0.00 19,814 288,142,300 128,151,105,000 1 258 GJTL Gajah Tunggal Tbk. 650 655 5 0.77 1,122 8,032,300 5,226,912,500 1 259 GLOB Global Teleshop Tbk. 120 117 -3 -2.50 9 1,200 140,400 2 260 GLVA Galva Technologies Tbk. 356 378 22 6.18 32 95,600 34,545,600 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 165 163 -2 -1.21 4,815 92,665,600 15,572,108,600 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. 252 246 -6 -2.38 78 260,700 62,916,200 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,225 1,235 10 0.82 169 496,800 610,713,500 1 266 GPRA Perdana Gapuraprima Tbk. 79 75 -4 -5.06 378 6,987,300 532,198,100 1 267 GSMF Equity Development Investment Tbk. 99 93 -6 -6.06 4 5,100 504,300 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 132 136 4 3.03 124 1,340,400 182,556,200 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 13 190,300 9,515,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 145 135 -10 -6.90 18 28,700 4,081,400 1 273 HDIT Hensel Davest Indonesia Tbk. 248 258 10 4.03 39 3,059,300 753,028,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,840 3,790 -50 -1.30 57 30,900 117,862,000 1 276 HELI Jaya Trishindo Tbk. 214 214 0 0.00 11 2,300 491,000 2 277 HERO Hero Supermarket Tbk. 830 840 10 1.20 16 8,800 7,370,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,330 3,310 -20 -0.60 251 239,400 798,403,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 486 -14 -2.80 2 800 388,800 1 280 HKMU HK Metals Utama Tbk. 123 117 -6 -4.88 2,743 67,630,300 8,068,033,800 1 281 HMSP H.M. Sampoerna Tbk. 1,505 1,515 10 0.66 11,689 99,646,900 152,780,930,500 1 282 HOKI Buyung Poetra Sembada Tbk. 1,095 1,075 -20 -1.83 1,615 17,162,000 18,768,996,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,275 1,300 25 1.96 36 1,131,500 1,449,854,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 2,200 110,000 1 286 HRME Menteng Heritage Realty Tbk. 53 53 0 0.00 434 6,032,400 317,010,800 2 287 HRTA Hartadinata Abadi Tbk. 266 258 -8 -3.01 757 6,531,700 1,720,396,600 1 288 HRUM Harum Energy Tbk. 3,130 3,080 -50 -1.60 1,503 4,212,700 13,204,587,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 4 2,200 110,000 2 290 IBFN Intan Baruprana Finance Tbk. 270 280 10 3.70 3 300 79,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,750 7,250 -500 -6.45 8 1,200 8,700,000 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,475 9,300 -175 -1.85 14,447 18,237,100 171,103,767,500 1 293 ICON Island Concepts Indonesia Tbk. 81 78 -3 -3.70 373 2,898,900 228,265,000 2 294 IDPR Indonesia Pondasi Raya Tbk. 222 228 6 2.70 19 38,700 8,741,000 1 295 IFII Indonesia Fibreboard Industry Tbk. 153 152 -1 -0.65 88 253,100 38,755,900 1 296 IFSH Ifishdeco Tbk. 390 390 0 0.00 9 30,200 11,778,000 2 297 IGAR Champion Pacific Indonesia Tbk. 352 354 2 0.57 66 137,800 48,260,000 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 9 308,300 15,415,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 147 148 1 0.68 1,427 9,798,700 1,478,192,300 2 301 IKBI Sumi Indo Kabel Tbk. 228 236 8 3.51 6 1,300 306,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,410 1,520 110 7.80 15,766 100,709,100 155,850,982,000 1 303 IMJS Indomobil Multi Jasa Tbk. 390 406 16 4.10 4,419 65,236,200 26,921,285,000 1 304 IMPC Impack Pratama Industri Tbk. 1,350 1,350 0 0.00 132 1,442,300 1,945,187,500 2 305 INAF Indofarma Tbk. 4,010 4,040 30 0.75 1,710 3,197,600 12,997,055,000 1 306 INAI Indal Aluminium Industry Tbk. 330 332 2 0.61 26 28,700 9,494,800 2 307 INCF Indo Komoditi Korpora Tbk. 76 73 -3 -3.95 46 229,600 16,817,500 2 308 INCI Intanwijaya Internasional Tbk 870 950 80 9.20 618 1,628,200 1,495,365,000 1 309 INCO Vale Indonesia Tbk. 5,350 5,200 -150 -2.80 9,662 21,764,600 115,377,182,500 1 310 INDF Indofood Sukses Makmur Tbk. 6,925 6,825 -100 -1.44 4,540 7,869,500 53,900,687,500 1 311 INDO Royalindo Investa Wijaya Tbk. 133 131 -2 -1.50 23 23,600 3,075,600 2 312 INDR Indo-Rama Synthetics Tbk. 2,940 3,180 240 8.16 123 52,600 162,529,000 1 313 INDS Indospring Tbk. 1,930 2,010 80 4.15 37 10,300 20,069,500 1 314 INDX Tanah Laut Tbk 55 55 0 0.00 10 11,200 616,000 2 315 INDY Indika Energy Tbk. 1,840 1,855 15 0.82 6,347 29,386,000 55,085,662,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 11,025 10,675 -350 -3.17 6,002 12,662,500 135,703,715,000 1 317 INOV Inocycle Technology Group Tbk. 171 174 3 1.75 77 10,090,300 1,665,101,100 2 318 INPC Bank Artha Graha Internasional Tbk. 70 70 0 0.00 226 547,300 38,168,900 1 319 INPP Indonesian Paradise Property Tbk. 725 720 -5 -0.69 1 100 72,000 2 320 INPS Indah Prakasa Sentosa Tbk. 3,700 3,700 0 0.00 6 8,100 29,970,000 2 321 INRU Toba Pulp Lestari Tbk. 920 1,070 150 16.30 18 27,700 28,630,500 2 322 INTA Intraco Penta Tbk. 200 200 0 0.00 34 65,700 13,209,000 2 323 INTD Inter Delta Tbk 115 111 -4 -3.48 8 25,300 2,909,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,400 -100 -0.69 2,794 1,989,300 28,509,842,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 585 560 -25 -4.27 1,386 8,361,100 4,720,020,000 2 326 IPCM Jasa Armada Indonesia Tbk. 366 358 -8 -2.19 102 152,800 54,876,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 138 171 33 23.91 4,211 55,495,300 9,477,775,900 1 328 IPTV MNC Vision Networks Tbk. 288 288 0 0.00 1,773 13,034,600 3,786,065,000 1 329 IRRA Itama Ranoraya Tbk. 1,535 1,540 5 0.33 4,260 20,222,700 31,384,787,000 2 330 ISAT Indosat Tbk. 5,650 5,275 -375 -6.64 30,759 84,006,800 486,157,085,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 171 170 -1 -0.58 1,236 16,446,000 2,854,700,100 1 332 ITIC Indonesian Tobacco Tbk. 670 680 10 1.49 2,085 9,839,200 6,776,114,500 2 333 ITMA Sumber Energi Andalan Tbk. 560 560 0 0.00 14 13,000 7,246,000 2 334 ITMG Indo Tambangraya Megah Tbk. 14,350 14,275 -75 -0.52 3,255 2,572,200 37,045,135,000 1 335 JAST Jasnita Telekomindo Tbk. 266 266 0 0.00 0 0 0 2 336 JAWA Jaya Agra Wattie Tbk. 92 96 4 4.35 28 27,800 2,680,900 1 337 JAYA Armada Berjaya Trans Tbk. 147 137 -10 -6.80 672 10,809,000 1,500,192,700 2 338 JECC Jembo Cable Company Tbk. 6,250 6,000 -250 -4.00 3 30,000 180,000,000 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 8,500 3,728,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 4 1.19 9 183,500 62,389,200 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 210 206 -4 -1.90 57 84,300 17,491,400 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,530 -50 -3.16 4,288 12,714,700 19,753,282,500 1 345 JRPT Jaya Real Property Tbk. 590 590 0 0.00 538 4,111,300 2,388,408,500 1 346 JSKY Sky Energy Indonesia Tbk. 228 226 -2 -0.88 1,788 19,592,900 4,428,470,800 1 347 JSMR Jasa Marga (Persero) Tbk. 4,720 4,700 -20 -0.42 3,945 13,009,900 61,506,387,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 860 855 -5 -0.58 1 8,700 7,438,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 945 965 20 2.12 94 308,800 292,926,000 2 350 KAEF Kimia Farma Tbk. 4,180 4,260 80 1.91 5,694 13,142,100 55,661,136,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 76 1 1.33 25 189,100 14,145,700 2 352 KAYU Darmi Bersaudara Tbk. 82 80 -2 -2.44 174 3,014,200 244,825,100 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 5,397 46,031,000 2,301,550,000 2 354 KBLI KMI Wire & Cable Tbk. 406 400 -6 -1.48 545 2,818,900 1,128,019,400 1 355 KBLM Kabelindo Murni Tbk. 224 220 -4 -1.79 67 387,000 86,415,400 2 356 KBLV First Media Tbk. 440 440 0 0.00 1 100 44,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 845 830 -15 -1.78 9 35,200 29,293,500 2 359 KEEN Kencana Energi Lestari Tbk. 376 416 40 10.64 1,616 10,433,900 4,344,902,400 1 360 KEJU Mulia Boga Raya Tbk. 1,400 1,385 -15 -1.07 173 322,300 451,285,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 15 5,600 280,000 2 362 KICI Kedaung Indah Can Tbk 212 212 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 216 214 -2 -0.93 2,253 43,810,600 9,652,410,200 1 364 KINO Kino Indonesia Tbk. 2,770 2,720 -50 -1.81 176 172,800 475,397,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 148 148 0 0.00 3 700 108,400 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,195 1,195 0 0.00 6 600 718,500 2 367 KKGI Resource Alam Indonesia Tbk. 306 286 -20 -6.54 81 349,000 101,797,000 1 368 KLBF Kalbe Farma Tbk. 1,500 1,490 -10 -0.67 3,625 26,060,300 38,848,509,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 448 466 18 4.02 22 2,900 1,293,600 2 370 KMTR Kirana Megatara Tbk. 346 334 -12 -3.47 13 6,600 2,203,600 2 371 KOBX Kobexindo Tractors Tbk. 120 121 1 0.83 106 502,600 60,057,100 1 372 KOIN Kokoh Inti Arebama Tbk 100 101 1 1.00 3 1,200 121,200 2 373 KONI Perdana Bangun Pusaka Tbk 482 500 18 3.73 3 400 195,400 2 374 KOPI Mitra Energi Persada Tbk. 474 470 -4 -0.84 6 3,400 1,604,400 2 375 KOTA DMS Propertindo Tbk. 384 358 -26 -6.77 1,265 86,562,500 31,104,674,600 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 41 524,800 26,249,000 1 377 KPAS Cottonindo Ariesta Tbk. 73 73 0 0.00 256 2,087,400 154,098,300 2 378 KPIG MNC Land Tbk. 107 107 0 0.00 293 3,701,800 394,366,800 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 438 442 4 0.91 5,144 79,560,800 35,612,852,400 1 381 KREN Kresna Graha Investama Tbk. 85 85 0 0.00 587 11,027,900 951,649,000 1 382 LAND Trimitra Propertindo Tbk. 180 178 -2 -1.11 8 68,400 12,310,800 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 16 1,942,700 97,135,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 0 0.00 1 100 480,000 1 388 LINK Link Net Tbk. 2,500 2,490 -10 -0.40 2,067 9,069,500 22,723,065,000 1 389 LION Lion Metal Works Tbk. 374 368 -6 -1.60 6 1,500 553,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 8 45,600 2,280,000 2 391 LMPI Langgeng Makmur Industri Tbk. 87 86 -1 -1.15 2 300 26,000 2 392 LMSH Lionmesh Prima Tbk. 452 444 -8 -1.77 4 1,200 534,800 2 393 LPCK Lippo Cikarang Tbk 1,470 1,460 -10 -0.68 506 2,384,300 3,492,627,500 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,390 0 0.00 0 0 0 1 395 LPIN Multi Prima Sejahtera Tbk 250 258 8 3.20 27 56,700 14,020,600 2 396 LPKR Lippo Karawaci Tbk. 230 228 -2 -0.87 3,421 103,169,700 23,923,111,600 1 397 LPLI Star Pacific Tbk 88 85 -3 -3.41 19 93,500 7,949,000 2 398 LPPF Matahari Department Store Tbk. 1,355 1,325 -30 -2.21 2,553 14,226,800 19,030,254,500 1 399 LPPS Lenox Pasifik Investama Tbk. 83 85 2 2.41 38 438,300 36,592,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 184 175 -9 -4.89 21 72,300 12,631,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,360 1,335 -25 -1.84 3,549 34,623,000 47,015,171,000 1 402 LTLS Lautan Luas Tbk. 500 498 -2 -0.40 43 54,300 26,935,200 1 403 LUCK Sentral Mitra Informatika Tbk. 179 177 -2 -1.12 323 1,768,600 314,200,200 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 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 815 780 -35 -4.29 1,237 8,058,200 6,391,941,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 23 562,900 28,145,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,800 2,610 -190 -6.79 697 1,767,200 4,693,804,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,345 55 4.26 10 12,900 16,957,000 2 411 MAPI Mitra Adiperkasa Tbk. 905 845 -60 -6.63 3,277 17,934,800 15,391,544,500 1 412 MARI Mahaka Radio Integra Tbk. 58 78 20 34.48 4,249 226,085,600 16,225,085,200 2 413 MARK Mark Dynamics Indonesia Tbk. 775 775 0 0.00 553 3,038,500 2,353,265,000 1 414 MASA Multistrada Arah Sarana Tbk. 1,050 1,025 -25 -2.38 58 1,942,600 1,949,954,000 1 415 MAYA Bank Mayapada Internasional Tbk. 8,100 7,900 -200 -2.47 8 2,800 22,600,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,700 2,710 10 0.37 166 190,600 521,126,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 505 500 -5 -0.99 656 2,697,800 1,384,073,700 1 418 MBTO Martina Berto Tbk. 94 94 0 0.00 4 5,400 502,600 1 419 MCAS M Cash Integrasi Tbk. 3,750 3,850 100 2.67 371 3,321,900 12,450,295,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 144 140 -4 -2.78 462 8,914,200 1,259,400,900 1 421 MDIA Intermedia Capital Tbk. 58 60 2 3.45 258 3,095,400 189,623,600 1 422 MDKA Merdeka Copper Gold Tbk. 2,570 2,500 -70 -2.72 9,485 55,561,600 141,975,765,000 2 423 MDKI Emdeki Utama Tbk. 266 248 -18 -6.77 390 3,699,600 928,339,600 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 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 615 620 5 0.81 8,670 223,439,400 140,582,787,500 1 427 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 1 300 2,100,000 1 428 MERK Merck Tbk. 3,280 3,270 -10 -0.30 46 38,000 124,110,000 2 429 META Nusantara Infrastructure Tbk. 228 240 12 5.26 12,634 364,577,900 87,792,171,200 1 430 MFIN Mandala Multifinance Tbk. 995 1,050 55 5.53 15 33,100 34,830,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 810 775 -35 -4.32 167 333,000 266,527,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 780 800 20 2.56 399 2,892,800 2,282,517,500 1 434 MICE Multi Indocitra Tbk. 298 298 0 0.00 5 20,400 6,119,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,950 1,925 -25 -1.28 17 7,200 14,208,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,770 -30 -1.07 3,007 26,292,900 72,855,977,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 200 10,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 10,000 500,000 2 439 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 7 9,700 485,000 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 72 81,000 775,400,000 1 443 MLIA Mulia Industrindo Tbk 590 590 0 0.00 405 5,565,000 3,367,990,500 2 444 MLPL Multipolar Tbk. 73 72 -1 -1.37 212 7,232,600 518,256,100 1 445 MLPT Multipolar Technology Tbk. 720 710 -10 -1.39 60 102,600 73,344,000 1 446 MMLP Mega Manunggal Property Tbk. 302 300 -2 -0.66 312 3,870,900 1,162,836,800 2 447 MNCN Media Nusantara Citra Tbk. 1,195 1,155 -40 -3.35 7,089 70,767,000 82,567,587,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 540 515 -25 -4.63 4,334 45,565,300 23,696,586,000 1 450 MPOW Megapower Makmur Tbk. 73 71 -2 -2.74 29 33,000 2,374,800 2 451 MPPA Matahari Putra Prima Tbk. 110 109 -1 -0.91 371 7,204,800 785,052,200 1 452 MPRO Maha Properti Indonesia Tbk. 1,740 1,740 0 0.00 3 500 866,000 2 453 MRAT Mustika Ratu Tbk. 165 174 9 5.45 907 2,651,700 461,508,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 189 182 -7 -3.70 628 4,666,500 853,028,800 1 456 MSKY MNC Sky Vision Tbk. 680 680 0 0.00 38 20,700 13,869,500 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,590 -10 -0.62 622 5,094,900 8,146,622,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 6 7,500 375,000 2 459 MTLA Metropolitan Land Tbk. 448 440 -8 -1.79 5 6,600 2,910,200 1 460 MTPS Meta Epsi Tbk. 188 175 -13 -6.91 94 542,200 95,002,400 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 1 100 21,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 62 -1 -1.59 29 188,400 11,451,500 2 464 MYOH Samindo Resources Tbk. 1,250 1,260 10 0.80 23 65,400 82,326,000 1 465 MYOR Mayora Indah Tbk. 2,910 2,910 0 0.00 3,017 6,995,100 20,170,622,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 51 51 0 0.00 28 23,800 1,224,700 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 590 585 -5 -0.85 3,031 148,869,400 89,723,077,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 144 3 2.13 29 1,068,300 153,284,300 2 472 NFCX NFC Indonesia Tbk. 2,330 2,300 -30 -1.29 13 7,800 17,593,000 2 473 NICK Charnic Capital Tbk. 288 284 -4 -1.39 16 21,900 5,968,200 2 474 NIKL Pelat Timah Nusantara Tbk. 1,575 1,505 -70 -4.44 2,173 5,764,000 8,916,755,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 165 165 0 0.00 22 1,015,200 160,641,100 2 477 NISP Bank OCBC NISP Tbk. 820 820 0 0.00 208 522,400 430,092,500 1 478 NOBU Bank Nationalnobu Tbk. 950 885 -65 -6.84 29 6,400 5,715,000 1 479 NRCA Nusa Raya Cipta Tbk. 388 388 0 0.00 144 610,700 239,881,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 158 155 -3 -1.90 8 57,000 8,721,200 1 482 OASA Protech Mitra Perkasa Tbk. 368 368 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. 111 107 -4 -3.60 334 4,761,200 519,052,400 2 485 OMRE Indonesia Prima Property Tbk 324 324 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 165 167 2 1.21 396 3,413,800 573,713,500 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 370 362 -8 -2.16 837 3,034,800 1,151,714,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 105 105 0 0.00 408 4,721,900 500,927,600 1 490 PANI Pratama Abadi Nusa Industri Tbk. 107 109 2 1.87 32 181,400 20,091,700 2 491 PANR Panorama Sentrawisata Tbk. 159 152 -7 -4.40 257 1,943,800 292,911,500 1 492 PANS Panin Sekuritas Tbk. 1,025 1,045 20 1.95 138 630,000 662,985,000 1 493 PBID Panca Budi Idaman Tbk. 1,435 1,390 -45 -3.14 104 167,700 236,423,000 1 494 PBRX Pan Brothers Tbk. 250 252 2 0.80 953 10,713,300 2,705,772,000 1 495 PBSA Paramita Bangun Sarana Tbk. 595 595 0 0.00 2 400 238,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 635 595 -40 -6.30 100 356,400 214,466,500 2 497 PDES Destinasi Tirta Nusantara Tbk 400 446 46 11.50 20 14,000 5,614,800 2 498 PEGE Panca Global Kapital Tbk. 120 146 26 21.67 34 68,300 8,292,900 2 499 PEHA Phapros Tbk. 1,670 1,695 25 1.50 247 550,700 931,307,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,770 1,725 -45 -2.54 35,300 266,567,100 468,855,046,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 66 60 -6 -9.09 38 87,900 5,281,700 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 236 238 2 0.85 10 41,800 10,015,600 2 503 PGUN Pradiksi Gunatama Tbk. 260 246 -14 -5.38 38 159,000 41,230,600 1 504 PICO Pelangi Indah Canindo Tbk 149 149 0 0.00 238 943,900 141,859,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 615 610 -5 -0.81 178 632,600 383,046,000 1 506 PKPK Perdana Karya Perkasa Tbk 56 56 0 0.00 50 412,300 23,024,400 2 507 PLAN Planet Properindo Jaya Tbk. 109 107 -2 -1.83 42 491,200 52,458,500 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 110 109 -1 -0.91 12 15,100 1,657,800 2 511 PMMP Panca Mitra Multiperdana Tbk. 294 274 -20 -6.80 513 2,796,900 766,389,600 1 512 PNBN Bank Pan Indonesia Tbk 1,080 1,070 -10 -0.93 675 8,922,000 9,491,550,500 1 513 PNBS Bank Panin Dubai Syariah Tbk. 91 87 -4 -4.40 2,432 88,850,300 7,869,683,400 1 514 PNGO Pinago Utama Tbk. 700 800 100 14.29 46 58,400 46,645,500 2 515 PNIN Paninvest Tbk. 885 870 -15 -1.69 159 1,071,300 938,041,000 1 516 PNLF Panin Financial Tbk. 258 250 -8 -3.10 951 18,559,600 4,703,552,600 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. 810 820 10 1.23 12 9,600 7,554,500 2 520 POLL Pollux Properti Indonesia Tbk. 4,700 4,590 -110 -2.34 760 1,498,400 6,808,120,000 1 521 POLU Golden Flower Tbk. 725 700 -25 -3.45 5 700 486,000 2 522 POLY Asia Pacific Fibers Tbk 61 57 -4 -6.56 209 4,619,100 267,689,200 2 523 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 PORT Nusantara Pelabuhan Handal Tbk. 418 412 -6 -1.44 3 1,400 575,400 2 525 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 526 POWR Cikarang Listrindo Tbk. 725 720 -5 -0.69 1,693 14,465,400 10,525,192,500 2 527 PPGL Prima Globalindo Logistik Tbk. 159 156 -3 -1.89 684 9,190,500 1,465,729,800 3 528 PPRE PP Presisi Tbk. 278 276 -2 -0.72 1,085 16,715,100 4,629,932,800 1 529 PPRO PP Properti Tbk. 101 101 0 0.00 11,385 654,143,700 67,912,588,400 1 530 PRAS Prima Alloy Steel Universal Tbk. 122 122 0 0.00 1 100 12,200 1 531 PRDA Prodia Widyahusada Tbk. 3,500 3,490 -10 -0.29 109 88,000 309,169,000 1 532 PRIM Royal Prima Tbk. 238 236 -2 -0.84 63 287,600 68,540,000 2 533 PSAB J Resources Asia Pasifik Tbk. 292 276 -16 -5.48 6,864 204,677,400 59,308,752,800 2 534 PSDN Prasidha Aneka Niaga Tbk 130 130 0 0.00 1 100 13,000 2 535 PSGO Palma Serasih Tbk. 116 115 -1 -0.86 48 60,900 7,088,200 2 536 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 5 160,200 8,010,000 2 537 PSSI Pelita Samudera Shipping Tbk. 172 171 -1 -0.58 113 1,337,000 229,562,300 1 538 PTBA Bukit Asam Tbk. 2,850 2,890 40 1.40 17,708 64,321,200 185,722,697,000 1 539 PTDU Djasa Ubersakti Tbk. 915 915 0 0.00 0 0 0 2 540 PTIS Indo Straits Tbk. 172 172 0 0.00 1 100 17,200 1 541 PTPP PP (Persero) Tbk. 1,780 1,845 65 3.65 18,099 119,948,600 217,885,581,000 1 542 PTPW Pratama Widya Tbk. 1,120 1,095 -25 -2.23 635 1,140,300 1,259,490,500 2 543 PTRO Petrosea Tbk. 1,975 1,975 0 0.00 501 953,100 1,883,842,500 1 544 PTSN Sat Nusapersada Tbk 236 240 4 1.69 1,107 9,747,400 2,348,182,600 1 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,980 0 0.00 0 0 0 2 546 PUDP Pudjiadi Prestige Tbk. 226 230 4 1.77 2 500 113,400 1 547 PURA Putra Rajawali Kencana Tbk. 126 125 -1 -0.79 4,184 650,493,900 81,305,987,700 2 548 PURE Trinitan Metals and Minerals Tbk. 240 236 -4 -1.67 743 5,927,200 1,438,599,800 1 549 PURI Puri Global Sukses Tbk. 292 300 8 2.74 18 47,100 14,111,200 2 550 PWON Pakuwon Jati Tbk. 535 515 -20 -3.74 9,314 109,721,800 57,339,121,000 1 551 PYFA Pyridam Farma Tbk 970 965 -5 -0.52 759 2,173,700 2,141,742,500 2 552 PZZA Sarimelati Kencana Tbk. 815 815 0 0.00 145 935,300 760,564,000 1 553 RAJA Rukun Raharja Tbk. 290 270 -20 -6.90 4,219 60,944,900 17,005,108,400 1 554 RALS Ramayana Lestari Sentosa Tbk. 840 815 -25 -2.98 2,792 25,693,300 21,130,477,000 1 555 RANC Supra Boga Lestari Tbk. 458 442 -16 -3.49 328 1,651,000 740,928,200 1 556 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 0 0.00 68 1,397,000 70,051,900 1 557 RDTX Roda Vivatex Tbk 5,250 5,250 0 0.00 8 35,300 185,325,000 1 558 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 9 5,900 295,000 2 559 RELI Reliance Sekuritas Indonesia Tbk. 322 300 -22 -6.83 4 7,400 2,223,200 1 560 RICY Ricky Putra Globalindo Tbk 114 112 -2 -1.75 14 116,400 12,666,000 1 561 RIGS Rig Tenders Indonesia Tbk. 280 278 -2 -0.71 33 119,800 32,693,200 2 562 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 563 RISE Jaya Sukses Makmur Sentosa Tbk. 422 422 0 0.00 8 80,200 33,844,400 2 564 RMBA Bentoel Internasional Investama Tbk. 350 348 -2 -0.57 27 42,100 14,713,800 1 565 ROCK Rockfields Properti Indonesia Tbk. 820 975 155 18.90 17 9,900 8,281,500 2 566 RODA Pikko Land Development Tbk. 55 53 -2 -3.64 8 57,200 3,033,000 2 567 RONY Aesler Grup Internasional Tbk. 178 178 0 0.00 10 12,600 2,247,800 2 568 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,330 -10 -0.75 23 12,300 16,391,500 1 569 RUIS Radiant Utama Interinsco Tbk. 292 294 2 0.68 20 5,900 1,721,000 2 570 SAFE Steady Safe Tbk 188 184 -4 -2.13 137 217,900 40,596,900 2 571 SAME Sarana Meditama Metropolitan Tbk. 306 292 -14 -4.58 5,216 95,474,000 28,853,880,200 2 572 SAMF Saraswanti Anugerah Makmur Tbk. 398 396 -2 -0.50 10 11,200 4,456,600 1 573 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 1 100 219,000 2 574 SATU Kota Satu Properti Tbk. 51 50 -1 -1.96 17 326,600 16,330,000 2 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 113 106 -7 -6.19 3,887 41,604,200 4,591,578,800 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. 2,270 2,240 -30 -1.32 3,083 11,977,200 27,067,457,000 1 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 250 0 0.00 6 24,200 6,050,000 1 579 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 580 SDMU Sidomulyo Selaras Tbk. 61 58 -3 -4.92 1,296 20,509,500 1,273,769,600 2 581 SDPC Millennium Pharmacon International Tbk. 108 108 0 0.00 10 1,900 200,600 1 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 740 -45 -5.73 21 13,300 10,183,500 1 583 SFAN Surya Fajar Capital Tbk. 1,280 1,325 45 3.52 219 750,900 980,559,500 2 584 SGER Sumber Global Energy Tbk. 705 720 15 2.13 1,167 4,342,300 3,118,038,500 2 585 SGRO Sampoerna Agro Tbk. 1,685 1,650 -35 -2.08 217 646,700 1,073,429,000 1 586 SHID Hotel Sahid Jaya International Tbk. 2,700 2,760 60 2.22 5 500,400 1,376,146,000 2 587 SHIP Sillo Maritime Perdana Tbk. 605 590 -15 -2.48 197 827,100 497,297,000 2 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 805 -10 -1.23 6,650 31,712,000 25,491,584,500 1 589 SILO Siloam International Hospitals Tbk. 5,325 5,500 175 3.29 275 279,400 1,536,647,500 1 590 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 591 SIMP Salim Ivomas Pratama Tbk. 434 426 -8 -1.84 2,278 28,289,600 12,317,819,000 1 592 SINI Singaraja Putra Tbk. 360 372 12 3.33 25 79,500 29,530,800 2 593 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,500 250 20.00 77 731,700 1,022,294,000 2 594 SKBM Sekar Bumi Tbk. 338 322 -16 -4.73 3 300 97,600 2 595 SKLT Sekar Laut Tbk. 1,670 1,565 -105 -6.29 5 500 791,500 2 596 SKRN Superkrane Mitra Utama Tbk. 715 720 5 0.70 13 33,000 23,620,000 2 597 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 598 SLIS Gaya Abadi Sempurna Tbk. 5,025 5,000 -25 -0.50 32 59,500 300,725,000 2 599 SMAR Smart Tbk. 3,900 3,960 60 1.54 49 73,000 282,582,000 2 600 SMBR Semen Baturaja (Persero) Tbk. 1,085 1,125 40 3.69 11,502 81,583,100 94,042,924,000 1 601 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,405 0 0.00 82 143,500 200,743,500 1 602 SMDM Suryamas Dutamakmur Tbk. 102 103 1 0.98 10 4,100 411,400 2 603 SMDR Samudera Indonesia Tbk. 294 294 0 0.00 515 3,076,100 914,944,200 1 604 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,575 25 0.20 2,477 2,617,200 33,106,225,000 1 605 SMKL Satyamitra Kemas Lestari Tbk. 202 206 4 1.98 160 737,300 146,845,600 1 606 SMMA Sinarmas Multiartha Tbk. 11,600 11,400 -200 -1.72 12 2,400 27,480,000 1 607 SMMT Golden Eagle Energy Tbk. 124 121 -3 -2.42 118 556,500 68,969,400 2 608 SMRA Summarecon Agung Tbk. 845 830 -15 -1.78 6,662 61,304,200 51,200,034,500 1 609 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 610 SMSM Selamat Sempurna Tbk. 1,375 1,345 -30 -2.18 603 832,500 1,125,996,500 1 611 SOCI Soechi Lines Tbk. 288 278 -10 -3.47 3,400 39,697,000 11,165,072,400 1 612 SOFA Boston Furniture Industries Tbk. 105 104 -1 -0.95 9 79,700 7,900,600 3 613 SOHO Soho Global Health Tbk. 4,830 4,580 -250 -5.18 60 24,600 113,840,000 1 614 SONA Sona Topas Tourism Industry Tbk. 5,900 6,000 100 1.69 2 200 1,190,000 1 615 SOSS Shield On Service Tbk. 386 386 0 0.00 25 23,700 9,012,600 2 616 SOTS Satria Mega Kencana Tbk. 189 199 10 5.29 1 100 19,900 2 617 SPMA Suparma Tbk. 316 322 6 1.90 13 53,100 16,913,600 1 618 SPTO Surya Pertiwi Tbk. 630 620 -10 -1.59 224 1,291,700 790,984,500 2 619 SQMI Wilton Makmur Indonesia Tbk. 378 370 -8 -2.12 494 7,133,200 2,657,475,200 2 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 226 218 -8 -3.54 44 146,900 34,207,800 1 621 SRIL Sri Rejeki Isman Tbk. 272 266 -6 -2.21 3,462 43,527,900 11,697,726,600 1 622 SRSN Indo Acidatama Tbk 58 59 1 1.72 102 2,077,500 121,376,600 1 623 SRTG Saratoga Investama Sedaya Tbk. 3,680 3,520 -160 -4.35 1,483 3,162,800 11,232,505,000 2 624 SSIA Surya Semesta Internusa Tbk. 600 595 -5 -0.83 1,957 24,743,800 14,542,592,000 1 625 SSMS Sawit Sumbermas Sarana Tbk. 1,280 1,245 -35 -2.73 2,861 15,705,000 19,819,869,500 1 626 SSTM Sunson Textile Manufacture Tbk 575 560 -15 -2.61 7 27,800 15,571,000 2 627 STAR Buana Artha Anugerah Tbk. 107 107 0 0.00 11 2,800 300,200 1 628 STTP Siantar Top Tbk. 9,100 9,500 400 4.40 8 2,900 27,490,000 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 3 1,600 80,000 1 631 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 632 SURE Super Energy Tbk. 2,540 2,530 -10 -0.39 5 2,400 6,073,000 2 633 SWAT Sriwahana Adityakarta Tbk. 107 105 -2 -1.87 53 345,100 36,192,300 2 634 TALF Tunas Alfin Tbk. 290 272 -18 -6.21 4 400 108,800 2 635 TAMA Lancartama Sejati Tbk. 114 107 -7 -6.14 2,455 48,174,500 5,583,616,500 2 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 20 310,900 15,545,000 2 637 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 8 23,400 1,170,000 1 638 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 23,100 1,155,000 1 639 TBIG Tower Bersama Infrastructure Tbk. 1,700 1,650 -50 -2.94 5,108 17,706,400 29,392,664,000 1 640 TBLA Tunas Baru Lampung Tbk. 970 930 -40 -4.12 3,116 21,199,100 20,389,709,500 1 641 TBMS Tembaga Mulia Semanan Tbk. 945 945 0 0.00 19 31,100 28,909,000 2 642 TCID Mandom Indonesia Tbk. 6,500 6,500 0 0.00 72 146,800 958,925,000 1 643 TCPI Transcoal Pacific Tbk. 6,275 6,875 600 9.56 7,334 11,127,100 72,047,130,000 2 644 TDPM Tridomain Performance Materials Tbk. 157 151 -6 -3.82 1,371 16,309,200 2,523,375,300 1 645 TEBE Dana Brata Luhur Tbk. 550 515 -35 -6.36 37 18,900 9,762,500 2 646 TECH Indosterling Technomedia Tbk. 800 800 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. 170 180 10 5.88 8 41,900 7,310,200 2 649 TFCO Tifico Fiber Indonesia Tbk. 476 476 0 0.00 4 6,400 3,029,400 2 650 TGKA Tigaraksa Satria Tbk. 7,100 7,300 200 2.82 5 600 4,360,000 2 651 TGRA Terregra Asia Energy Tbk. 160 159 -1 -0.62 4,040 54,971,700 8,869,412,900 1 652 TIFA KDB Tifa Finance Tbk. 560 555 -5 -0.89 8 9,500 5,315,000 2 653 TINS Timah Tbk. 1,575 1,545 -30 -1.90 9,180 64,874,700 101,271,950,000 1 654 TIRA Tira Austenite Tbk 266 262 -4 -1.50 15 14,300 3,697,200 2 655 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 15 451,500 22,581,000 1 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,225 -375 -3.54 5,760 9,161,600 94,345,650,000 1 657 TLKM Telkom Indonesia (Persero) Tbk. 3,430 3,420 -10 -0.29 24,240 184,525,500 639,591,192,000 1 658 TMAS Temas Tbk. 142 142 0 0.00 1,165 12,430,000 1,856,233,700 1 659 TMPO Tempo Intimedia Tbk. 148 145 -3 -2.03 10 1,200 179,800 2 660 TNCA Trimuda Nuansa Citra Tbk. 448 452 4 0.89 967 7,092,000 3,364,368,000 2 661 TOBA TBS Energi Utama Tbk. 530 530 0 0.00 46 204,500 107,093,000 1 662 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 23 267,000 13,350,000 1 663 TOTL Total Bangun Persada Tbk. 388 384 -4 -1.03 394 2,171,500 839,361,600 1 664 TOTO Surya Toto Indonesia Tbk. 246 240 -6 -2.44 128 864,100 208,492,200 2 665 TOWR Sarana Menara Nusantara Tbk. 965 975 10 1.04 7,288 83,563,500 81,889,851,000 1 666 TOYS Sunindo Adipersada Tbk. 640 615 -25 -3.91 436 2,531,400 1,600,676,500 2 667 TPIA Chandra Asri Petrochemical Tbk. 9,375 9,350 -25 -0.27 945 2,556,000 23,930,402,500 2 668 TPMA Trans Power Marine Tbk. 350 370 20 5.71 10 2,900 1,068,000 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 94 -7 -6.93 74 513,200 49,561,300 1 672 TRIN Perintis Triniti Properti Tbk. 220 212 -8 -3.64 855 6,280,200 1,356,181,200 2 673 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 674 TRIS Trisula International Tbk. 170 163 -7 -4.12 29 36,000 5,982,100 2 675 TRJA Transkon Jaya Tbk. 155 154 -1 -0.65 59 215,800 33,419,700 2 676 TRST Trias Sentosa Tbk. 384 416 32 8.33 9 9,900 4,136,800 1 677 TRUK Guna Timur Raya Tbk. 174 175 1 0.57 94 561,000 97,300,700 2 678 TRUS Trust Finance Indonesia Tbk 320 304 -16 -5.00 12 1,300 406,200 2 679 TSPC Tempo Scan Pacific Tbk. 1,385 1,375 -10 -0.72 413 792,600 1,094,080,500 1 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 1,890 -10 -0.53 50 38,800 73,399,000 2 681 TURI Tunas Ridean Tbk. 1,350 1,320 -30 -2.22 7 30,300 40,296,000 1 682 UANG Pakuan Tbk. 210 210 0 0.00 14 11,900 2,647,200 2 683 UCID Uni-Charm Indonesia Tbk. 1,535 1,515 -20 -1.30 170 211,800 322,946,000 1 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,660 15 0.91 786 2,267,600 3,759,998,000 1 685 UNIC Unggul Indah Cahaya Tbk. 4,800 4,840 40 0.83 18 5,800 28,128,000 1 686 UNIT Nusantara Inti Corpora Tbk 165 157 -8 -4.85 2 1,200 188,400 2 687 UNSP Bakrie Sumatera Plantations Tbk. 111 113 2 1.80 165 1,141,800 128,808,700 1 688 UNTR United Tractors Tbk. 26,925 26,500 -425 -1.58 4,382 2,587,300 68,970,905,000 1 689 UNVR Unilever Indonesia Tbk. 7,450 7,350 -100 -1.34 8,313 8,044,100 59,466,337,500 1 690 URBN Urban Jakarta Propertindo Tbk. 690 645 -45 -6.52 49 261,700 175,006,000 2 691 VICI Victoria Care Indonesia Tbk. 358 334 -24 -6.70 646 4,782,200 1,610,686,600 1 692 VICO Victoria Investama Tbk. 79 80 1 1.27 14 7,900 602,200 1 693 VINS Victoria Insurance Tbk. 93 93 0 0.00 9 53,000 4,894,200 2 694 VIVA Visi Media Asia Tbk. 50 51 1 2.00 664 41,981,300 2,182,429,800 1 695 VOKS Voksel Electric Tbk. 254 252 -2 -0.79 40 368,600 93,138,400 1 696 VRNA Verena Multi Finance Tbk. 100 100 0 0.00 0 0 0 2 697 WAPO Wahana Pronatural Tbk. 63 67 4 6.35 6 6,800 435,000 2 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 274 2 0.74 5,653 135,990,600 36,782,951,400 1 699 WEHA WEHA Transportasi Indonesia Tbk. 64 65 1 1.56 124 708,200 46,672,300 1 700 WICO Wicaksana Overseas International Tbk. 454 446 -8 -1.76 7 14,300 6,248,000 2 701 WIIM Wismilak Inti Makmur Tbk. 555 550 -5 -0.90 1,708 15,827,000 8,861,329,500 1 702 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,020 10 0.50 12,249 76,351,400 155,017,378,500 1 703 WINS Wintermar Offshore Marine Tbk. 118 110 -8 -6.78 1,382 22,977,700 2,553,555,100 1 704 WOMF Wahana Ottomitra Multiartha Tbk. 280 264 -16 -5.71 227 1,279,800 343,554,200 1 705 WOOD Integra Indocabinet Tbk. 570 560 -10 -1.75 750 7,366,300 4,166,629,500 1 706 WOWS Ginting Jaya Energi Tbk. 73 72 -1 -1.37 1,192 38,808,900 2,852,139,400 2 707 WSBP Waskita Beton Precast Tbk. 290 284 -6 -2.07 23,649 499,520,600 144,027,879,800 1 708 WSKT Waskita Karya (Persero) Tbk. 1,400 1,485 85 6.07 38,509 513,517,300 760,859,041,500 1 709 WTON Wijaya Karya Beton Tbk. 416 404 -12 -2.88 3,985 60,313,800 24,789,117,800 1 710 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 32 687,400 34,370,000 2 711 YPAS Yanaprima Hastapersada Tbk 460 460 0 0.00 0 0 0 2 712 YULE Yulie Sekuritas Indonesia Tbk. 340 318 -22 -6.47 8 3,700 1,194,800 2 713 ZBRA Zebra Nusantara Tbk 132 123 -9 -6.82 38 541,400 67,332,200 2 714 ZINC Kapuas Prima Coal Tbk. 218 204 -14 -6.42 12,965 1,026,915,800 225,372,363,600 2 715 ZONE Mega Perintis Tbk. 382 386 4 1.05 17 95,400 36,534,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------