STOCK QUOTATION ------------------- DATE : Wednesday, 30 December 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 12,100 12,325 225 1.86 2,536 3,630,900 44,054,730,000 1 2 ABBA Mahaka Media Tbk. 88 82 -6 -6.82 8,066 282,844,000 25,120,422,100 2 3 ABDA Asuransi Bina Dana Arta Tbk. 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 755 760 5 0.66 84 830,800 633,750,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,800 1,715 -85 -4.72 5,305 15,234,600 26,284,457,500 1 6 ACST Acset Indonusa Tbk. 468 440 -28 -5.98 8,124 133,348,800 60,244,988,600 1 7 ADES Akasha Wira International Tbk. 1,510 1,460 -50 -3.31 227 235,400 347,572,500 2 8 ADHI Adhi Karya (Persero) Tbk. 1,590 1,535 -55 -3.46 13,442 87,568,700 138,480,498,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 275 3.16 321 214,400 1,879,237,500 1 10 ADMG Polychem Indonesia Tbk 250 234 -16 -6.40 1,334 19,522,900 4,634,507,000 1 11 ADRO Adaro Energy Tbk. 1,490 1,430 -60 -4.03 16,298 82,195,800 119,418,434,000 1 12 AGAR Asia Sejahtera Mina Tbk. 400 398 -2 -0.50 3 400 159,400 2 13 AGII Aneka Gas Industri Tbk. 865 900 35 4.05 1,336 6,353,400 5,798,274,500 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. 216 204 -12 -5.56 159 682,300 141,666,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 70 10 16.67 99 674,400 46,917,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 148 148 0 0.00 8 12,000 1,662,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 418 390 -28 -6.70 6,045 94,788,600 37,791,279,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 4 2,200 110,000 2 20 AKPI Argha Karya Prima Industry Tbk. 560 555 -5 -0.89 16 13,900 7,621,500 2 21 AKRA AKR Corporindo Tbk. 3,270 3,180 -90 -2.75 2,724 15,320,500 49,493,493,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 408 414 6 1.47 195 770,200 316,060,600 2 23 ALDO Alkindo Naratama Tbk. 560 570 10 1.79 27 20,800 11,683,000 2 24 ALKA Alakasa Industrindo Tbk 276 262 -14 -5.07 11 3,600 982,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 242 248 6 2.48 8 6,000 1,435,800 2 26 ALTO Tri Banyan Tirta Tbk. 316 308 -8 -2.53 4 1,800 550,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 226 226 0 0.00 44 311,800 70,697,600 2 28 AMAN Makmur Berkah Amanda Tbk. 308 312 4 1.30 45 480,800 149,113,000 1 29 AMAR Bank Amar Indonesia Tbk. 290 284 -6 -2.07 35 40,300 11,314,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 0 0.00 9 4,000 10,798,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 256 0 0.00 2 500 128,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,910 -10 -0.34 22 24,200 70,424,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 840 800 -40 -4.76 826 3,188,100 2,576,405,000 1 34 ANDI Andira Agro Tbk. 54 53 -1 -1.85 729 23,850,400 1,272,219,800 2 35 ANJT Austindo Nusantara Jaya Tbk. 735 735 0 0.00 23 37,300 26,292,500 1 36 ANTM Aneka Tambang Tbk. 1,945 1,935 -10 -0.51 56,364 535,943,500 1,043,964,720,500 1 37 APEX Apexindo Pratama Duta Tbk. 436 410 -26 -5.96 143 311,500 127,977,800 2 38 APIC Pacific Strategic Financial Tbk. 775 785 10 1.29 1,657 10,229,900 8,052,326,500 2 39 APII Arita Prima Indonesia Tbk. 154 154 0 0.00 23 201,500 31,060,600 2 40 APLI Asiaplast Industries Tbk. 199 198 -1 -0.50 52 596,200 116,507,900 1 41 APLN Agung Podomoro Land Tbk. 199 188 -11 -5.53 5,317 116,394,000 22,314,740,700 1 42 ARGO Argo Pantes Tbk 1,925 1,955 30 1.56 13 6,700 12,163,500 2 43 ARII Atlas Resources Tbk. 400 396 -4 -1.00 23 159,000 62,205,400 2 44 ARKA Arkha Jayanti Persada Tbk. 59 55 -4 -6.78 612 18,847,900 1,038,084,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 655 680 25 3.82 250 1,398,700 942,945,500 1 47 ARTA Arthavest Tbk 256 256 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 11 5,700 285,000 1 49 ARTO Bank Jago Tbk. 4,310 4,300 -10 -0.23 1,176 2,647,300 11,409,254,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 890 -5 -0.56 7 1,300 1,161,500 1 52 ASGR Astra Graphia Tbk. 820 800 -20 -2.44 232 1,117,200 906,949,000 1 53 ASII Astra International Tbk. 6,050 6,025 -25 -0.41 9,314 39,615,400 239,743,590,000 1 54 ASJT Asuransi Jasa Tania Tbk. 202 200 -2 -0.99 158 1,235,600 247,844,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,000 990 -10 -1.00 22 12,200 12,101,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 107 100 -7 -6.54 930 17,080,100 1,713,176,100 2 57 ASRI Alam Sutera Realty Tbk. 256 242 -14 -5.47 8,792 203,779,800 50,636,595,000 1 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 0 0.00 1 100 168,000 2 59 ASSA Adi Sarana Armada Tbk. 660 635 -25 -3.79 2,398 27,496,900 18,336,951,500 1 60 ATAP Trimitra Prawara Goldland Tbk. 151 152 1 0.66 1,761 10,652,900 1,778,837,400 2 61 ATIC Anabatic Technologies Tbk. 600 575 -25 -4.17 15 5,200 3,065,000 1 62 AUTO Astra Otoparts Tbk. 1,135 1,115 -20 -1.76 892 2,282,500 2,552,057,000 1 63 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 20 7,200 360,000 2 64 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 550 6,438,600 321,946,500 2 65 BACA Bank Capital Indonesia Tbk. 382 376 -6 -1.57 14 24,000 9,039,600 2 66 BAJA Saranacentral Bajatama Tbk. 123 116 -7 -5.69 935 8,926,200 1,117,068,100 2 67 BALI Bali Towerindo Sentra Tbk. 780 800 20 2.56 24 38,200 30,309,000 2 68 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 10,800 540,000 1 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 6 38,000 1,900,000 2 70 BATA Sepatu Bata Tbk. 630 635 5 0.79 10 35,100 22,120,500 1 71 BAYU Bayu Buana Tbk 1,120 1,115 -5 -0.45 1 200 223,000 2 72 BBCA Bank Central Asia Tbk. 33,825 33,850 25 0.07 11,498 10,535,100 357,007,020,000 1 73 BBHI Bank Harda Internasional Tbk. 454 424 -30 -6.61 670 3,321,800 1,442,174,600 2 74 BBKP Bank Bukopin Tbk. 610 575 -35 -5.74 28,766 511,510,100 304,103,941,000 1 75 BBLD Buana Finance Tbk. 370 368 -2 -0.54 3 400 141,800 2 76 BBMD Bank Mestika Dharma Tbk. 1,405 1,500 95 6.76 6 1,700 2,539,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,175 -125 -1.98 14,848 38,240,000 237,186,400,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,180 4,170 -10 -0.24 16,209 90,020,900 375,573,525,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 80 BBSI Bank Bisnis Internasional Tbk. 805 830 25 3.11 45 106,600 87,085,000 2 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 98 102 4 4.08 689 5,886,600 589,468,300 2 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,770 1,725 -45 -2.54 10,131 71,665,300 124,014,230,000 1 83 BBYB Bank Neo Commerce Tbk. 294 298 4 1.36 59 554,400 163,293,600 1 84 BCAP MNC Kapital Indonesia Tbk. 138 135 -3 -2.17 288 1,620,800 218,728,100 1 85 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 86 BCIP Bumi Citra Permai Tbk. 73 75 2 2.74 1,538 45,992,600 3,552,579,300 2 87 BDMN Bank Danamon Indonesia Tbk. 3,220 3,140 -80 -2.48 1,469 2,640,000 8,388,996,000 1 88 BEEF Estika Tata Tiara Tbk. 171 160 -11 -6.43 1,886 23,969,300 3,931,971,700 2 89 BEKS Bank Pembangunan Daerah Banten Tbk. 105 98 -7 -6.67 1,212 22,824,900 2,236,840,200 2 90 BELL Trisula Textile Industries Tbk. 161 159 -2 -1.24 249 4,864,500 777,758,500 2 91 BESS Batulicin Nusantara Maritim Tbk. 240 240 0 0.00 30 47,300 11,273,800 2 92 BEST Bekasi Fajar Industrial Estate Tbk. 188 180 -8 -4.26 4,556 129,079,400 23,770,956,300 1 93 BFIN BFI Finance Indonesia Tbk. 560 560 0 0.00 2,142 108,809,200 62,209,048,000 1 94 BGTG Bank Ganesha Tbk. 70 74 4 5.71 7,211 271,788,100 22,469,792,900 2 95 BHAT Bhakti Multi Artha Tbk. 615 620 5 0.81 3,107 115,503,700 72,105,157,000 2 96 BHIT MNC Investama Tbk. 68 66 -2 -2.94 681 24,394,500 1,631,550,400 1 97 BIKA Binakarya Jaya Abadi Tbk. 186 186 0 0.00 21 10,500 2,014,800 2 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 300 15,000 2 99 BINA Bank Ina Perdana Tbk. 705 690 -15 -2.13 203 19,233,600 13,405,968,500 1 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 38 488,800 24,440,000 2 101 BIPP Bhuwanatala Indah Permai Tbk. 50 50 0 0.00 44 659,000 32,950,000 2 102 BIRD Blue Bird Tbk. 1,395 1,300 -95 -6.81 3,451 12,401,100 16,543,698,000 1 103 BISI BISI International Tbk. 1,045 1,030 -15 -1.44 264 1,148,800 1,184,856,000 1 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,550 -30 -1.90 3,975 37,250,100 58,586,181,000 1 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 700 680 -20 -2.86 6,344 24,408,000 16,857,153,000 1 106 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 13 11,500 575,600 2 107 BKSL Sentul City Tbk. 51 50 -1 -1.96 871 86,354,700 4,381,737,400 1 108 BKSW Bank QNB Indonesia Tbk. 102 106 4 3.92 46 222,000 23,245,200 2 109 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 1,000 50,000 1 110 BLTZ Graha Layar Prima Tbk. 3,000 2,990 -10 -0.33 1 700 2,093,000 2 111 BLUE Berkah Prima Perkasa Tbk. 695 700 5 0.72 115 214,500 149,366,500 2 112 BMAS Bank Maspion Indonesia Tbk. 440 430 -10 -2.27 40 209,800 89,315,600 2 113 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,325 -100 -1.56 10,585 44,470,700 283,625,190,000 1 114 BMSR Bintang Mitra Semestaraya Tbk 80 80 0 0.00 52 1,940,200 155,237,300 1 115 BMTR Global Mediacom Tbk. 302 290 -12 -3.97 6,203 146,788,300 43,361,750,400 1 116 BNBA Bank Bumi Arta Tbk. 388 378 -10 -2.58 105 810,700 309,655,000 1 117 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 19 193,100 9,655,000 2 118 BNGA Bank CIMB Niaga Tbk. 1,040 995 -45 -4.33 1,970 10,929,000 11,066,081,000 1 119 BNII Bank Maybank Indonesia Tbk. 370 346 -24 -6.49 5,217 52,909,600 18,844,294,000 1 120 BNLI Bank Permata Tbk. 3,070 3,020 -50 -1.63 753 1,361,000 4,155,218,000 1 121 BOGA Bintang Oto Global Tbk. 1,380 1,380 0 0.00 1,268 31,870,000 43,747,408,500 2 122 BOLA Bali Bintang Sejahtera Tbk. 170 164 -6 -3.53 91 3,674,000 604,668,300 2 123 BOLT Garuda Metalindo Tbk. 790 790 0 0.00 0 0 0 2 124 BOSS Borneo Olah Sarana Sukses Tbk. 161 150 -11 -6.83 4,086 44,841,800 7,292,926,100 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. 80 81 1 1.25 20 16,200 1,295,100 1 128 BRAM Indo Kordsa Tbk. 5,200 5,200 0 0.00 4 1,000 5,145,000 1 129 BRIS Bank BRIsyariah Tbk. 2,290 2,250 -40 -1.75 23,623 118,121,100 270,112,393,000 1 130 BRMS Bumi Resources Minerals Tbk. 85 83 -2 -2.35 2,019 202,619,000 17,147,653,400 2 131 BRNA Berlina Tbk. 1,290 1,200 -90 -6.98 7 10,100 13,020,500 2 132 BRPT Barito Pacific Tbk. 1,140 1,100 -40 -3.51 8,070 85,127,300 93,140,725,500 1 133 BSDE Bumi Serpong Damai Tbk. 1,260 1,225 -35 -2.78 3,864 35,160,500 43,380,339,000 1 134 BSIM Bank Sinarmas Tbk. 500 505 5 1.00 49 305,300 154,504,000 1 135 BSSR Baramulti Suksessarana Tbk. 1,700 1,695 -5 -0.29 6 1,300 2,200,000 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 8 1,300 65,000 2 138 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 139 BTON Betonjaya Manunggal Tbk. 316 300 -16 -5.06 100 245,600 73,261,800 2 140 BTPN Bank BTPN Tbk. 3,140 3,110 -30 -0.96 133 52,000 162,248,000 1 141 BTPS Bank BTPN Syariah Tbk. 3,840 3,750 -90 -2.34 3,450 6,538,600 24,692,421,000 1 142 BUDI Budi Starch & Sweetener Tbk. 103 99 -4 -3.88 388 9,655,400 970,465,600 1 143 BUKK Bukaka Teknik Utama Tbk. 940 1,105 165 17.55 379 363,200 417,695,000 2 144 BULL Buana Lintas Lautan Tbk. 330 350 20 6.06 13,631 439,550,100 151,544,508,800 1 145 BUMI Bumi Resources Tbk. 73 72 -1 -1.37 3,532 402,525,400 29,207,124,000 2 146 BUVA Bukit Uluwatu Villa Tbk. 55 55 0 0.00 34 453,000 25,351,900 2 147 BVIC Bank Victoria International Tbk. 122 114 -8 -6.56 437 6,048,200 701,890,400 1 148 BWPT Eagle High Plantations Tbk. 151 144 -7 -4.64 4,200 151,136,600 21,898,827,900 1 149 BYAN Bayan Resources Tbk. 14,425 15,475 1,050 7.28 52 16,300 246,260,000 1 150 CAKK Cahayaputra Asa Keramik Tbk. 54 52 -2 -3.70 107 2,570,100 134,935,000 2 151 CAMP Campina Ice Cream Industry Tbk. 306 302 -4 -1.31 921 4,824,700 1,479,293,800 1 152 CANI Capitol Nusantara Indonesia Tbk. 108 112 4 3.70 57 63,400 7,388,200 2 153 CARE Metro Healthcare Indonesia Tbk. 322 322 0 0.00 3,128 203,405,100 65,355,830,400 2 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 23 189,500 9,475,000 1 155 CASA Capital Financial Indonesia Tbk. 376 376 0 0.00 1 100 37,600 2 156 CASH Cashlez Worldwide Indonesia Tbk. 468 468 0 0.00 119 2,497,500 1,171,557,200 3 157 CASS Cardig Aero Services Tbk. 274 270 -4 -1.46 154 1,087,000 290,703,000 2 158 CBMF Cahaya Bintang Medan Tbk. 575 570 -5 -0.87 184 1,890,300 1,077,472,500 2 159 CCSI Communication Cable Systems Indonesia Tbk. 244 242 -2 -0.82 40 93,900 22,604,400 2 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,785 -35 -1.92 76 51,000 91,550,000 1 161 CENT Centratama Telekomunikasi Indonesia Tbk. 143 142 -1 -0.70 331 8,473,700 1,185,886,400 2 162 CFIN Clipan Finance Indonesia Tbk. 232 234 2 0.86 227 1,522,500 353,144,000 1 163 CINT Chitose Internasional Tbk. 242 240 -2 -0.83 8 2,600 624,600 2 164 CITA Cita Mineral Investindo Tbk. 2,990 2,980 -10 -0.33 9 17,400 52,068,000 2 165 CITY Natura City Developments Tbk. 93 87 -6 -6.45 19 14,900 1,370,300 1 166 CLAY Citra Putra Realty Tbk. 1,395 1,335 -60 -4.30 7 1,900 2,588,500 2 167 CLEO Sariguna Primatirta Tbk. 515 500 -15 -2.91 1,871 12,913,400 6,550,696,500 1 168 CLPI Colorpak Indonesia Tbk. 755 755 0 0.00 80 361,800 271,706,500 2 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,460 1,540 80 5.48 516 3,013,100 4,466,297,500 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. 220 218 -2 -0.91 4 21,600 4,709,000 2 174 COCO Wahana Interfood Nusantara Tbk. 750 700 -50 -6.67 106 283,800 199,207,000 2 175 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 176 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,525 -75 -1.14 4,888 11,367,200 73,614,187,500 1 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 10,300 515,000 2 178 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 8 18,000 900,000 1 179 CSAP Catur Sentosa Adiprana Tbk. 384 386 2 0.52 9 15,600 5,969,800 1 180 CSIS Cahayasakti Investindo Sukses Tbk. 69 65 -4 -5.80 945 22,005,700 1,476,177,500 2 181 CSMI Cipta Selera Murni Tbk. 530 540 10 1.89 7 1,500 776,000 2 182 CSRA Cisadane Sawit Raya Tbk. 396 376 -20 -5.05 807 4,887,800 1,868,643,400 2 183 CTBN Citra Tubindo Tbk. 3,430 3,220 -210 -6.12 2 600 1,935,000 1 184 CTRA Ciputra Development Tbk. 1,015 985 -30 -2.96 4,271 37,068,300 36,685,612,000 1 185 CTTH Citatah Tbk. 55 55 0 0.00 5 18,300 1,006,500 2 186 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 1,254 42,245,700 2,228,462,600 2 187 DART Duta Anggada Realty Tbk. 224 224 0 0.00 4 400 87,600 1 188 DAYA Duta Intidaya Tbk. 362 390 28 7.73 9 4,200 1,578,200 2 189 DEAL Dewata Freightinternational Tbk. 150 142 -8 -5.33 1,780 20,853,700 3,066,173,600 2 190 DEFI Danasupra Erapacific Tbk. 1,690 1,685 -5 -0.30 14 12,100 20,375,000 2 191 DEWA Darma Henwa Tbk 50 50 0 0.00 12 176,500 8,825,000 1 192 DFAM Dafam Property Indonesia Tbk. 220 206 -14 -6.36 56 74,400 15,592,200 2 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 13 2,900 145,000 1 194 DIGI Arkadia Digital Media Tbk. 376 400 24 6.38 13 58,100 23,219,000 2 195 DILD Intiland Development Tbk. 232 220 -12 -5.17 1,656 47,399,900 10,645,487,800 1 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 0 0.00 19 35,200 84,719,000 2 197 DKFT Central Omega Resources Tbk. 190 178 -12 -6.32 7,182 111,361,100 20,645,462,200 2 198 DLTA Delta Djakarta Tbk. 4,230 4,400 170 4.02 67 75,500 329,126,000 1 199 DMAS Puradelta Lestari Tbk. 250 246 -4 -1.60 5,227 182,613,900 45,583,060,200 1 200 DMMX Digital Mediatama Maxima Tbk. 230 236 6 2.61 391 3,395,900 782,327,800 2 201 DMND Diamond Food Indonesia Tbk. 915 920 5 0.55 34 29,100 26,291,000 1 202 DNAR Bank Oke Indonesia Tbk. 182 173 -9 -4.95 20 39,400 7,089,600 1 203 DNET Indoritel Makmur Internasional Tbk. 3,370 3,500 130 3.86 103 636,300 2,212,132,000 2 204 DOID Delta Dunia Makmur Tbk. 366 352 -14 -3.83 13,409 286,385,300 104,421,112,200 1 205 DPNS Duta Pertiwi Nusantara Tbk. 260 274 14 5.38 1 1,000 274,000 1 206 DPUM Dua Putra Utama Makmur Tbk. 53 52 -1 -1.89 59 570,100 29,493,000 1 207 DSFI Dharma Samudera Fishing Industries Tbk. 73 82 9 12.33 1,955 42,697,500 3,362,161,900 1 208 DSNG Dharma Satya Nusantara Tbk. 610 610 0 0.00 812 10,919,300 6,591,799,000 1 209 DSSA Dian Swastatika Sentosa Tbk 15,900 16,000 100 0.63 52 10,600 170,817,500 1 210 DUCK Jaya Bersama Indo Tbk. 412 384 -28 -6.80 1,775 20,104,400 7,757,377,000 1 211 DUTI Duta Pertiwi Tbk 3,850 3,800 -50 -1.30 12 3,900 14,819,000 2 212 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,420 10 0.41 38 10,500 25,406,000 1 213 DWGL Dwi Guna Laksana Tbk. 165 164 -1 -0.61 25 71,400 11,439,200 2 214 DYAN Dyandra Media International Tbk. 54 55 1 1.85 1,499 50,637,600 2,991,702,500 1 215 EAST Eastparc Hotel Tbk. 60 60 0 0.00 77 748,700 44,543,700 2 216 ECII Electronic City Indonesia Tbk. 700 655 -45 -6.43 6 71,100 46,575,000 2 217 EKAD Ekadharma International Tbk. 1,265 1,260 -5 -0.40 253 636,300 803,005,500 1 218 ELSA Elnusa Tbk. 362 352 -10 -2.76 5,222 84,333,700 30,086,627,800 1 219 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 220 EMDE Megapolitan Developments Tbk. 192 192 0 0.00 3 17,000 3,264,000 2 221 EMTK Elang Mahkota Teknologi Tbk. 13,000 14,000 1,000 7.69 163 297,700 3,976,725,000 1 222 ENRG Energi Mega Persada Tbk. 119 129 10 8.40 20,358 863,375,100 107,776,127,600 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 16 76,800 3,840,000 2 225 EPAC Megalestari Epack Sentosaraya Tbk. 144 141 -3 -2.08 1,290 12,861,100 1,850,199,300 2 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,110 -20 -0.94 31 18,700 39,414,000 2 227 ERAA Erajaya Swasembada Tbk. 2,340 2,200 -140 -5.98 5,089 20,178,800 45,298,420,000 1 228 ERTX Eratex Djaja Tbk. 122 120 -2 -1.64 10 5,200 627,400 2 229 ESIP Sinergi Inti Plastindo Tbk. 110 103 -7 -6.36 534 6,945,600 716,596,300 2 230 ESSA Surya Esa Perkasa Tbk. 224 210 -14 -6.25 2,434 46,949,100 10,080,231,600 1 231 ESTA Esta Multi Usaha Tbk. 115 130 15 13.04 118 1,175,200 140,043,100 2 232 ESTI Ever Shine Tex Tbk. 53 52 -1 -1.89 13 148,500 7,808,900 1 233 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 234 EXCL XL Axiata Tbk. 2,850 2,730 -120 -4.21 9,235 48,118,500 133,480,781,000 1 235 FAST Fast Food Indonesia Tbk. 1,075 1,090 15 1.40 61 169,000 183,077,000 2 236 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 0 0.00 0 0 0 1 237 FILM MD Pictures Tbk. 200 190 -10 -5.00 915 7,682,000 1,480,574,700 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 1 100 262,000 2 241 FITT Hotel Fitra International Tbk. 91 85 -6 -6.59 50 576,600 49,081,300 2 242 FMII Fortune Mate Indonesia Tbk 590 670 80 13.56 11 3,800 2,514,000 2 243 FOOD Sentra Food Indonesia Tbk. 105 103 -2 -1.90 90 247,600 25,681,400 2 244 FORU Fortune Indonesia Tbk 147 137 -10 -6.80 47 69,900 9,605,500 2 245 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 700 35,000 1 246 FPNI Lotte Chemical Titan Tbk. 330 362 32 9.70 23,680 307,060,400 113,932,168,800 2 247 FREN Smartfren Telecom Tbk. 70 67 -3 -4.29 14,403 864,942,800 58,933,558,100 1 248 FUJI Fuji Finance Indonesia Tbk. 116 115 -1 -0.86 21 71,500 8,253,100 2 249 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 250 GDST Gunawan Dianjaya Steel Tbk. 117 110 -7 -5.98 1,007 15,803,600 1,797,382,000 2 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 0 0.00 4 60,000 85,200,000 1 252 GEMA Gema Grahasarana Tbk. 346 346 0 0.00 0 0 0 2 253 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 254 GGRM Gudang Garam Tbk. 41,075 41,000 -75 -0.18 3,307 1,870,000 76,853,670,000 1 255 GGRP Gunung Raja Paksi Tbk. 418 438 20 4.78 8 3,800 1,583,800 2 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,765 15 0.86 12 8,000 14,085,500 1 257 GIAA Garuda Indonesia (Persero) Tbk. 432 402 -30 -6.94 14,253 153,624,700 63,473,178,000 1 258 GJTL Gajah Tunggal Tbk. 655 655 0 0.00 1,414 29,043,100 18,892,251,500 1 259 GLOB Global Teleshop Tbk. 117 109 -8 -6.84 38 70,200 7,834,300 2 260 GLVA Galva Technologies Tbk. 378 370 -8 -2.12 40 47,700 17,535,000 2 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 163 153 -10 -6.13 3,230 61,884,300 9,663,729,100 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. 246 230 -16 -6.50 62 180,700 42,040,400 2 264 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,270 35 2.83 237 604,500 754,979,500 1 266 GPRA Perdana Gapuraprima Tbk. 75 75 0 0.00 472 7,721,100 583,177,000 1 267 GSMF Equity Development Investment Tbk. 93 95 2 2.15 9 5,800 530,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 136 135 -1 -0.74 321 2,936,600 415,139,200 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 21,000 1,050,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 135 126 -9 -6.67 16 24,800 3,131,100 1 273 HDIT Hensel Davest Indonesia Tbk. 258 300 42 16.28 44 3,108,900 767,201,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,790 3,530 -260 -6.86 671 3,393,900 12,418,766,000 1 276 HELI Jaya Trishindo Tbk. 214 216 2 0.93 2 200 43,200 2 277 HERO Hero Supermarket Tbk. 840 830 -10 -1.19 21 28,800 24,087,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,310 3,290 -20 -0.60 314 407,700 1,346,918,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 486 486 0 0.00 9 11,900 5,730,600 1 280 HKMU HK Metals Utama Tbk. 117 110 -7 -5.98 3,636 90,733,900 10,319,290,700 1 281 HMSP H.M. Sampoerna Tbk. 1,515 1,505 -10 -0.66 11,655 129,641,300 197,276,504,500 1 282 HOKI Buyung Poetra Sembada Tbk. 1,075 1,005 -70 -6.51 2,995 38,670,600 40,266,575,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,300 1,320 20 1.54 27 1,101,700 1,444,766,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 53 52 -1 -1.89 426 12,705,900 659,240,700 2 287 HRTA Hartadinata Abadi Tbk. 258 244 -14 -5.43 856 9,895,000 2,498,687,600 1 288 HRUM Harum Energy Tbk. 3,080 2,980 -100 -3.25 1,455 3,415,900 10,323,933,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 290 IBFN Intan Baruprana Finance Tbk. 280 270 -10 -3.57 3 35,300 9,531,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,250 7,250 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 9,575 275 2.96 8,316 16,093,100 151,942,437,500 1 293 ICON Island Concepts Indonesia Tbk. 78 74 -4 -5.13 157 982,200 73,513,800 2 294 IDPR Indonesia Pondasi Raya Tbk. 228 214 -14 -6.14 41 82,400 17,867,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 152 148 -4 -2.63 145 873,600 131,238,900 1 296 IFSH Ifishdeco Tbk. 390 396 6 1.54 6 1,400 552,400 2 297 IGAR Champion Pacific Indonesia Tbk. 354 354 0 0.00 104 930,200 320,560,800 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 6 26,700 1,335,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 148 147 -1 -0.68 1,257 10,938,700 1,647,940,000 2 301 IKBI Sumi Indo Kabel Tbk. 236 234 -2 -0.85 1 100 23,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,515 -5 -0.33 6,352 34,568,700 51,844,703,500 1 303 IMJS Indomobil Multi Jasa Tbk. 406 410 4 0.99 2,137 21,380,100 8,529,608,800 1 304 IMPC Impack Pratama Industri Tbk. 1,350 1,325 -25 -1.85 154 1,405,300 1,884,207,000 2 305 INAF Indofarma Tbk. 4,040 4,030 -10 -0.25 1,572 2,711,600 10,912,226,000 1 306 INAI Indal Aluminium Industry Tbk. 332 334 2 0.60 18 10,500 3,465,200 2 307 INCF Indo Komoditi Korpora Tbk. 73 76 3 4.11 72 1,284,800 93,565,800 2 308 INCI Intanwijaya Internasional Tbk 950 905 -45 -4.74 517 770,600 698,156,000 1 309 INCO Vale Indonesia Tbk. 5,200 5,100 -100 -1.92 7,019 15,687,700 80,336,160,000 1 310 INDF Indofood Sukses Makmur Tbk. 6,825 6,850 25 0.37 5,526 13,708,100 93,684,397,500 1 311 INDO Royalindo Investa Wijaya Tbk. 131 126 -5 -3.82 51 203,700 26,047,500 2 312 INDR Indo-Rama Synthetics Tbk. 3,180 3,050 -130 -4.09 45 27,100 84,701,000 1 313 INDS Indospring Tbk. 2,010 2,000 -10 -0.50 18 11,600 23,201,000 1 314 INDX Tanah Laut Tbk 55 55 0 0.00 12 42,200 2,259,000 2 315 INDY Indika Energy Tbk. 1,855 1,730 -125 -6.74 8,451 45,903,800 81,004,906,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 10,675 10,425 -250 -2.34 4,856 12,404,500 129,377,580,000 1 317 INOV Inocycle Technology Group Tbk. 174 164 -10 -5.75 77 307,100 50,594,400 2 318 INPC Bank Artha Graha Internasional Tbk. 70 69 -1 -1.43 189 931,600 64,729,000 1 319 INPP Indonesian Paradise Property Tbk. 720 730 10 1.39 8 11,700 8,516,500 2 320 INPS Indah Prakasa Sentosa Tbk. 3,700 3,900 200 5.41 16 7,700 28,820,000 2 321 INRU Toba Pulp Lestari Tbk. 1,070 1,070 0 0.00 3 7,100 7,587,000 2 322 INTA Intraco Penta Tbk. 200 190 -10 -5.00 38 822,200 159,302,000 2 323 INTD Inter Delta Tbk 111 104 -7 -6.31 8 41,400 4,358,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,475 75 0.52 3,486 3,809,800 54,905,540,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 560 530 -30 -5.36 1,566 11,576,800 6,353,527,500 2 326 IPCM Jasa Armada Indonesia Tbk. 358 356 -2 -0.56 86 198,200 71,251,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 171 160 -11 -6.43 1,472 26,873,200 4,488,167,200 1 328 IPTV MNC Vision Networks Tbk. 288 328 40 13.89 2,233 24,759,400 7,547,637,800 1 329 IRRA Itama Ranoraya Tbk. 1,540 1,600 60 3.90 5,896 35,705,600 56,209,143,500 2 330 ISAT Indosat Tbk. 5,275 5,050 -225 -4.27 12,577 33,870,200 171,341,874,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 170 160 -10 -5.88 1,063 16,861,400 2,759,440,300 1 332 ITIC Indonesian Tobacco Tbk. 680 650 -30 -4.41 1,838 10,177,200 6,669,702,500 2 333 ITMA Sumber Energi Andalan Tbk. 560 525 -35 -6.25 73 62,000 32,778,500 2 334 ITMG Indo Tambangraya Megah Tbk. 14,275 13,850 -425 -2.98 6,434 6,034,000 83,534,485,000 1 335 JAST Jasnita Telekomindo Tbk. 266 252 -14 -5.26 10,602 124,535,300 33,957,048,000 2 336 JAWA Jaya Agra Wattie Tbk. 96 98 2 2.08 33 88,300 8,422,600 1 337 JAYA Armada Berjaya Trans Tbk. 137 128 -9 -6.57 343 5,164,700 662,330,700 2 338 JECC Jembo Cable Company Tbk. 6,000 5,600 -400 -6.67 5 15,500 92,960,000 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 6 10,200 4,423,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 400 60 17.65 51 1,871,500 748,239,200 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. 206 200 -6 -2.91 102 264,000 53,290,900 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,530 1,465 -65 -4.25 5,146 20,413,900 30,351,147,500 1 345 JRPT Jaya Real Property Tbk. 590 600 10 1.69 594 6,910,100 4,056,838,000 1 346 JSKY Sky Energy Indonesia Tbk. 226 230 4 1.77 6,914 184,393,700 42,668,487,600 1 347 JSMR Jasa Marga (Persero) Tbk. 4,700 4,630 -70 -1.49 3,678 6,976,500 32,595,171,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 855 850 -5 -0.58 3 8,900 7,565,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 965 1,010 45 4.66 218 2,373,100 2,346,117,500 2 350 KAEF Kimia Farma Tbk. 4,260 4,250 -10 -0.23 4,318 9,826,300 41,814,271,000 1 351 KARW ICTSI Jasa Prima Tbk. 76 75 -1 -1.32 10 14,700 1,075,400 2 352 KAYU Darmi Bersaudara Tbk. 80 77 -3 -3.75 175 2,208,100 170,177,400 2 353 KBAG Karya Bersama Anugerah Tbk. 50 50 0 0.00 10,106 73,469,600 3,673,480,000 2 354 KBLI KMI Wire & Cable Tbk. 400 384 -16 -4.00 493 2,954,700 1,146,807,400 1 355 KBLM Kabelindo Murni Tbk. 220 216 -4 -1.82 82 429,500 92,549,600 2 356 KBLV First Media Tbk. 440 410 -30 -6.82 11 4,900 2,043,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 830 825 -5 -0.60 3 15,400 12,755,000 2 359 KEEN Kencana Energi Lestari Tbk. 416 400 -16 -3.85 692 6,191,500 2,458,368,000 1 360 KEJU Mulia Boga Raya Tbk. 1,385 1,355 -30 -2.17 114 109,600 149,161,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 43 105,800 5,293,000 2 362 KICI Kedaung Indah Can Tbk 212 212 0 0.00 2 400 84,800 1 363 KIJA Kawasan Industri Jababeka Tbk. 214 214 0 0.00 1,331 35,993,400 7,678,667,600 1 364 KINO Kino Indonesia Tbk. 2,720 2,720 0 0.00 130 191,800 522,090,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 148 148 0 0.00 1 100 14,800 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,195 1,145 -50 -4.18 6 20,300 23,302,500 2 367 KKGI Resource Alam Indonesia Tbk. 286 266 -20 -6.99 117 185,600 50,205,400 1 368 KLBF Kalbe Farma Tbk. 1,490 1,480 -10 -0.67 3,212 24,632,300 36,558,438,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 466 470 4 0.86 10 101,100 47,461,600 2 370 KMTR Kirana Megatara Tbk. 334 334 0 0.00 1 1,000 334,000 2 371 KOBX Kobexindo Tractors Tbk. 121 118 -3 -2.48 95 528,000 61,768,600 1 372 KOIN Kokoh Inti Arebama Tbk 101 101 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 500 476 -24 -4.80 2 2,100 1,043,600 2 374 KOPI Mitra Energi Persada Tbk. 470 505 35 7.45 28 43,200 20,718,000 2 375 KOTA DMS Propertindo Tbk. 358 338 -20 -5.59 1,694 94,567,400 31,728,258,400 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 21 13,800 690,200 1 377 KPAS Cottonindo Ariesta Tbk. 73 68 -5 -6.85 361 4,167,100 288,565,200 2 378 KPIG MNC Land Tbk. 107 106 -1 -0.93 368 3,811,500 402,958,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 442 428 -14 -3.17 3,259 53,800,900 23,423,436,600 1 381 KREN Kresna Graha Investama Tbk. 85 84 -1 -1.18 268 4,221,400 353,165,900 1 382 LAND Trimitra Propertindo Tbk. 178 176 -2 -1.12 5 7,400 1,299,800 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 9 6,800 340,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,790 -10 -0.21 4 3,800 18,203,000 1 388 LINK Link Net Tbk. 2,490 2,410 -80 -3.21 2,133 7,451,100 18,238,068,000 1 389 LION Lion Metal Works Tbk. 368 346 -22 -5.98 13 32,000 11,092,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 86 85 -1 -1.16 17 15,600 1,372,600 2 392 LMSH Lionmesh Prima Tbk. 444 420 -24 -5.41 10 12,600 5,361,000 2 393 LPCK Lippo Cikarang Tbk 1,460 1,420 -40 -2.74 516 1,678,400 2,439,225,000 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,390 0 0.00 0 0 0 1 395 LPIN Multi Prima Sejahtera Tbk 258 244 -14 -5.43 17 12,200 2,987,800 2 396 LPKR Lippo Karawaci Tbk. 228 214 -14 -6.14 5,109 141,433,500 31,660,388,400 1 397 LPLI Star Pacific Tbk 85 85 0 0.00 41 79,800 6,924,300 2 398 LPPF Matahari Department Store Tbk. 1,325 1,275 -50 -3.77 2,896 16,326,400 21,099,313,000 1 399 LPPS Lenox Pasifik Investama Tbk. 85 88 3 3.53 109 1,307,300 113,448,900 2 400 LRNA Eka Sari Lorena Transport Tbk. 175 200 25 14.29 71 226,100 43,061,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,335 1,375 40 3.00 2,583 27,953,100 37,413,656,500 1 402 LTLS Lautan Luas Tbk. 498 490 -8 -1.61 47 88,600 43,653,000 1 403 LUCK Sentral Mitra Informatika Tbk. 177 171 -6 -3.39 323 1,457,200 252,207,800 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 780 740 -40 -5.13 1,899 12,899,600 9,705,891,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 9 170,900 8,545,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,610 2,430 -180 -6.90 1,478 3,972,500 9,761,211,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,355 10 0.74 12 7,200 9,726,000 2 411 MAPI Mitra Adiperkasa Tbk. 845 790 -55 -6.51 4,832 55,886,300 45,472,372,000 1 412 MARI Mahaka Radio Integra Tbk. 78 90 12 15.38 9,432 314,607,300 28,716,105,200 2 413 MARK Mark Dynamics Indonesia Tbk. 775 840 65 8.39 1,436 8,240,700 6,633,855,500 1 414 MASA Multistrada Arah Sarana Tbk. 1,025 995 -30 -2.93 43 110,500 107,275,500 1 415 MAYA Bank Mayapada Internasional Tbk. 7,900 7,650 -250 -3.16 8 3,400 26,775,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,710 2,690 -20 -0.74 173 133,500 361,416,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 500 472 -28 -5.60 848 7,643,500 3,621,471,400 1 418 MBTO Martina Berto Tbk. 94 95 1 1.06 15 10,700 950,300 1 419 MCAS M Cash Integrasi Tbk. 3,850 3,990 140 3.64 1,327 11,469,200 45,504,094,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 140 139 -1 -0.71 1,096 27,612,900 3,851,261,000 1 421 MDIA Intermedia Capital Tbk. 60 56 -4 -6.67 224 2,783,200 163,506,400 1 422 MDKA Merdeka Copper Gold Tbk. 2,500 2,430 -70 -2.80 9,583 63,462,000 158,407,858,000 2 423 MDKI Emdeki Utama Tbk. 248 232 -16 -6.45 458 4,210,900 982,319,200 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 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 620 590 -30 -4.84 6,016 113,503,400 69,064,780,000 1 427 MEGA Bank Mega Tbk. 7,000 7,200 200 2.86 8 2,200 15,735,000 1 428 MERK Merck Tbk. 3,270 3,280 10 0.31 95 61,100 201,457,000 2 429 META Nusantara Infrastructure Tbk. 240 224 -16 -6.67 5,540 114,120,000 26,235,385,000 1 430 MFIN Mandala Multifinance Tbk. 1,050 990 -60 -5.71 17 35,500 35,225,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 775 760 -15 -1.94 102 73,500 54,147,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 815 15 1.88 394 3,388,700 2,710,193,500 1 434 MICE Multi Indocitra Tbk. 298 298 0 0.00 17 48,300 14,120,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,925 1,925 0 0.00 1 100 192,500 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,730 -40 -1.44 3,101 22,702,100 62,542,397,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 6 146,300 7,315,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 439 MITI Mitra Investindo Tbk. 127 127 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 3 1,200 60,000 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 9,700 100 1.04 101 94,300 904,730,000 1 443 MLIA Mulia Industrindo Tbk 590 555 -35 -5.93 259 5,015,100 2,947,806,000 2 444 MLPL Multipolar Tbk. 72 71 -1 -1.39 136 3,949,300 280,663,200 1 445 MLPT Multipolar Technology Tbk. 710 710 0 0.00 49 77,500 55,256,000 1 446 MMLP Mega Manunggal Property Tbk. 300 298 -2 -0.67 253 2,802,400 836,090,400 2 447 MNCN Media Nusantara Citra Tbk. 1,155 1,140 -15 -1.30 5,841 70,193,100 81,005,776,000 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 9 12,000 10,218,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 515 494 -21 -4.08 3,935 34,668,500 17,283,857,700 1 450 MPOW Megapower Makmur Tbk. 71 71 0 0.00 15 9,500 675,200 2 451 MPPA Matahari Putra Prima Tbk. 109 105 -4 -3.67 394 7,104,100 759,571,600 1 452 MPRO Maha Properti Indonesia Tbk. 1,740 1,740 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 174 169 -5 -2.87 73 214,900 35,998,700 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 182 179 -3 -1.65 607 2,068,300 364,260,400 1 456 MSKY MNC Sky Vision Tbk. 680 795 115 16.91 95 1,226,000 969,281,000 1 457 MTDL Metrodata Electronics Tbk. 1,590 1,580 -10 -0.63 836 4,715,400 7,458,070,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 3 500 25,000 2 459 MTLA Metropolitan Land Tbk. 440 430 -10 -2.27 15 81,300 35,167,800 1 460 MTPS Meta Epsi Tbk. 175 165 -10 -5.71 231 2,011,900 345,339,200 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. 62 62 0 0.00 58 183,400 11,171,000 2 464 MYOH Samindo Resources Tbk. 1,260 1,300 40 3.17 103 594,100 757,260,500 1 465 MYOR Mayora Indah Tbk. 2,910 2,710 -200 -6.87 2,311 9,976,400 28,119,373,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 51 50 -1 -1.96 6 6,500 326,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 585 585 0 0.00 2,521 132,826,800 78,802,487,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 142 -2 -1.39 21 525,500 75,340,900 2 472 NFCX NFC Indonesia Tbk. 2,300 2,310 10 0.43 36 197,500 472,839,000 2 473 NICK Charnic Capital Tbk. 284 270 -14 -4.93 9 1,700 478,200 2 474 NIKL Pelat Timah Nusantara Tbk. 1,505 1,445 -60 -3.99 1,669 4,066,000 5,976,207,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 165 162 -3 -1.82 22 20,100,300 3,256,532,800 2 477 NISP Bank OCBC NISP Tbk. 820 820 0 0.00 164 331,500 270,671,000 1 478 NOBU Bank Nationalnobu Tbk. 885 825 -60 -6.78 184 108,200 89,350,000 1 479 NRCA Nusa Raya Cipta Tbk. 388 378 -10 -2.58 161 716,800 272,473,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 155 180 25 16.13 39 47,000 7,675,300 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. 107 103 -4 -3.74 276 2,160,500 224,213,200 2 485 OMRE Indonesia Prima Property Tbk 324 324 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 167 166 -1 -0.60 186 1,887,300 311,104,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 362 344 -18 -4.97 631 2,354,200 820,118,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 105 103 -2 -1.90 269 3,687,300 381,416,400 1 490 PANI Pratama Abadi Nusa Industri Tbk. 109 116 7 6.42 28 256,600 29,183,500 2 491 PANR Panorama Sentrawisata Tbk. 152 153 1 0.66 213 1,382,700 219,043,300 1 492 PANS Panin Sekuritas Tbk. 1,045 1,285 240 22.97 3,232 15,395,500 18,859,570,500 1 493 PBID Panca Budi Idaman Tbk. 1,390 1,435 45 3.24 142 299,900 415,122,500 1 494 PBRX Pan Brothers Tbk. 252 246 -6 -2.38 844 9,590,200 2,384,548,200 1 495 PBSA Paramita Bangun Sarana Tbk. 595 595 0 0.00 2 1,000 595,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 595 555 -40 -6.72 70 100,900 56,142,500 2 497 PDES Destinasi Tirta Nusantara Tbk 446 434 -12 -2.69 9 3,900 1,709,800 2 498 PEGE Panca Global Kapital Tbk. 146 136 -10 -6.85 17 67,200 9,355,500 2 499 PEHA Phapros Tbk. 1,695 1,695 0 0.00 190 304,600 514,609,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,725 1,655 -70 -4.06 28,306 238,553,400 403,832,689,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 60 54 -6 -10.00 49 84,600 4,605,400 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 238 238 0 0.00 4 1,200 285,600 2 503 PGUN Pradiksi Gunatama Tbk. 246 250 4 1.63 19 48,400 11,938,200 1 504 PICO Pelangi Indah Canindo Tbk 149 143 -6 -4.03 117 1,490,600 214,174,000 2 505 PJAA Pembangunan Jaya Ancol Tbk. 610 600 -10 -1.64 119 244,000 146,172,000 1 506 PKPK Perdana Karya Perkasa Tbk 56 54 -2 -3.57 30 220,600 11,989,200 2 507 PLAN Planet Properindo Jaya Tbk. 107 100 -7 -6.54 85 766,400 80,915,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,550 2,450 -100 -3.92 7 7,700 18,865,000 1 510 PMJS Putra Mandiri Jembar Tbk. 109 105 -4 -3.67 19 57,300 6,079,500 2 511 PMMP Panca Mitra Multiperdana Tbk. 274 256 -18 -6.57 1,023 3,519,600 901,017,600 1 512 PNBN Bank Pan Indonesia Tbk 1,070 1,065 -5 -0.47 583 8,724,100 9,282,969,000 1 513 PNBS Bank Panin Dubai Syariah Tbk. 87 83 -4 -4.60 2,248 85,820,300 7,372,101,300 1 514 PNGO Pinago Utama Tbk. 800 800 0 0.00 22 11,200 8,748,000 2 515 PNIN Paninvest Tbk. 870 865 -5 -0.57 163 792,200 682,990,000 1 516 PNLF Panin Financial Tbk. 250 246 -4 -1.60 1,258 50,480,500 12,585,168,400 1 517 PNSE Pudjiadi & Sons Tbk. 1,070 1,070 0 0.00 0 0 0 2 518 POLA Pool Advista Finance Tbk. 246 246 0 0.00 0 0 0 2 519 POLI Pollux Investasi Internasional Tbk. 820 800 -20 -2.44 20 203,700 163,972,000 2 520 POLL Pollux Properti Indonesia Tbk. 4,590 4,490 -100 -2.18 640 1,405,200 6,319,322,000 1 521 POLU Golden Flower Tbk. 700 750 50 7.14 96 21,800 16,616,000 2 522 POLY Asia Pacific Fibers Tbk 57 60 3 5.26 822 9,326,900 591,429,100 2 523 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 524 PORT Nusantara Pelabuhan Handal Tbk. 412 412 0 0.00 1 200 82,400 2 525 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 526 POWR Cikarang Listrindo Tbk. 720 710 -10 -1.39 1,446 13,173,600 9,481,540,000 2 527 PPGL Prima Globalindo Logistik Tbk. 156 152 -4 -2.56 1,145 16,927,900 2,673,369,700 3 528 PPRE PP Presisi Tbk. 276 262 -14 -5.07 2,039 28,578,300 7,832,719,000 1 529 PPRO PP Properti Tbk. 101 94 -7 -6.93 14,926 665,375,600 64,935,149,800 1 530 PRAS Prima Alloy Steel Universal Tbk. 122 122 0 0.00 15 75,700 9,725,100 1 531 PRDA Prodia Widyahusada Tbk. 3,490 3,250 -240 -6.88 239 795,200 2,659,164,000 1 532 PRIM Royal Prima Tbk. 236 232 -4 -1.69 37 55,300 12,970,200 2 533 PSAB J Resources Asia Pasifik Tbk. 276 264 -12 -4.35 3,272 85,504,900 23,220,063,400 2 534 PSDN Prasidha Aneka Niaga Tbk 130 130 0 0.00 0 0 0 2 535 PSGO Palma Serasih Tbk. 115 119 4 3.48 112 1,897,600 227,635,100 2 536 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 40,000 2,000,000 2 537 PSSI Pelita Samudera Shipping Tbk. 171 174 3 1.75 150 2,933,900 502,990,700 1 538 PTBA Bukit Asam Tbk. 2,890 2,810 -80 -2.77 15,418 47,652,800 134,707,541,000 1 539 PTDU Djasa Ubersakti Tbk. 915 915 0 0.00 0 0 0 2 540 PTIS Indo Straits Tbk. 172 160 -12 -6.98 1 100 16,000 1 541 PTPP PP (Persero) Tbk. 1,845 1,865 20 1.08 35,055 212,443,000 406,240,960,000 1 542 PTPW Pratama Widya Tbk. 1,095 1,075 -20 -1.83 547 1,275,300 1,362,943,000 2 543 PTRO Petrosea Tbk. 1,975 1,930 -45 -2.28 589 929,100 1,805,922,000 1 544 PTSN Sat Nusapersada Tbk 240 232 -8 -3.33 556 6,400,100 1,499,598,200 1 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,710 -270 -6.78 1 100 371,000 2 546 PUDP Pudjiadi Prestige Tbk. 230 230 0 0.00 2 400 92,000 1 547 PURA Putra Rajawali Kencana Tbk. 125 123 -2 -1.60 4,316 669,559,200 83,086,146,800 2 548 PURE Trinitan Metals and Minerals Tbk. 236 228 -8 -3.39 1,613 14,996,900 3,610,305,200 1 549 PURI Puri Global Sukses Tbk. 300 298 -2 -0.67 17 209,300 62,490,000 2 550 PWON Pakuwon Jati Tbk. 515 510 -5 -0.97 9,779 135,900,400 69,093,566,000 1 551 PYFA Pyridam Farma Tbk 965 975 10 1.04 531 979,400 946,593,500 2 552 PZZA Sarimelati Kencana Tbk. 815 810 -5 -0.61 150 942,600 764,489,000 1 553 RAJA Rukun Raharja Tbk. 270 252 -18 -6.67 3,511 48,405,400 12,503,854,600 1 554 RALS Ramayana Lestari Sentosa Tbk. 815 775 -40 -4.91 4,864 42,591,700 33,257,672,500 1 555 RANC Supra Boga Lestari Tbk. 442 436 -6 -1.36 345 1,707,500 747,291,800 1 556 RBMS Ristia Bintang Mahkotasejati Tbk. 51 50 -1 -1.96 59 1,142,800 57,148,300 1 557 RDTX Roda Vivatex Tbk 5,250 5,250 0 0.00 0 0 0 1 558 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 34 130,300 6,515,000 2 559 RELI Reliance Sekuritas Indonesia Tbk. 300 324 24 8.00 6 700 221,000 1 560 RICY Ricky Putra Globalindo Tbk 112 114 2 1.79 25 103,300 11,262,800 1 561 RIGS Rig Tenders Indonesia Tbk. 278 268 -10 -3.60 126 583,900 156,325,600 2 562 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 563 RISE Jaya Sukses Makmur Sentosa Tbk. 422 424 2 0.47 6 56,500 23,843,400 2 564 RMBA Bentoel Internasional Investama Tbk. 348 340 -8 -2.30 10 13,600 4,631,200 1 565 ROCK Rockfields Properti Indonesia Tbk. 975 910 -65 -6.67 17 8,600 7,987,500 2 566 RODA Pikko Land Development Tbk. 53 51 -2 -3.77 107 6,293,100 315,198,700 2 567 RONY Aesler Grup Internasional Tbk. 178 180 2 1.12 10 15,500 2,760,200 2 568 ROTI Nippon Indosari Corpindo Tbk. 1,330 1,360 30 2.26 41 32,200 43,522,500 1 569 RUIS Radiant Utama Interinsco Tbk. 294 274 -20 -6.80 66 182,900 50,378,000 2 570 SAFE Steady Safe Tbk 184 188 4 2.17 157 238,900 44,335,700 2 571 SAME Sarana Meditama Metropolitan Tbk. 292 292 0 0.00 2,777 75,616,700 22,220,847,400 2 572 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 2 0.51 7 10,300 4,099,400 1 573 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 574 SATU Kota Satu Properti Tbk. 50 50 0 0.00 25 736,000 36,800,100 2 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 106 129 23 21.70 14,413 170,675,200 21,318,396,900 2 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 0 0.00 2 1,300 13,650,000 1 577 SCMA Surya Citra Media Tbk. 2,240 2,290 50 2.23 4,601 27,597,200 63,520,580,000 1 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 256 6 2.40 7 91,500 23,513,800 1 579 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 580 SDMU Sidomulyo Selaras Tbk. 58 57 -1 -1.72 2,529 24,662,900 1,500,157,800 2 581 SDPC Millennium Pharmacon International Tbk. 108 104 -4 -3.70 7 4,600 471,900 1 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 0 0.00 6 14,500 10,740,000 1 583 SFAN Surya Fajar Capital Tbk. 1,325 1,330 5 0.38 181 685,200 907,176,500 2 584 SGER Sumber Global Energy Tbk. 720 710 -10 -1.39 1,448 7,381,100 5,358,451,500 2 585 SGRO Sampoerna Agro Tbk. 1,650 1,615 -35 -2.12 110 247,000 400,010,500 1 586 SHID Hotel Sahid Jaya International Tbk. 2,760 2,600 -160 -5.80 9 453,900 1,246,698,000 2 587 SHIP Sillo Maritime Perdana Tbk. 590 600 10 1.69 155 690,600 410,944,000 2 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 805 0 0.00 7,349 26,784,000 21,295,932,500 1 589 SILO Siloam International Hospitals Tbk. 5,500 5,500 0 0.00 764 2,421,200 13,366,990,000 1 590 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 591 SIMP Salim Ivomas Pratama Tbk. 426 420 -6 -1.41 1,142 17,860,200 7,485,144,400 1 592 SINI Singaraja Putra Tbk. 372 370 -2 -0.54 11 5,200 1,922,600 2 593 SIPD Sreeya Sewu Indonesia Tbk. 1,500 1,500 0 0.00 36 802,800 1,165,600,500 2 594 SKBM Sekar Bumi Tbk. 322 324 2 0.62 8 1,100 360,400 2 595 SKLT Sekar Laut Tbk. 1,565 1,565 0 0.00 1 1,100 1,721,500 2 596 SKRN Superkrane Mitra Utama Tbk. 720 730 10 1.39 56 805,900 577,702,000 2 597 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 598 SLIS Gaya Abadi Sempurna Tbk. 5,000 4,900 -100 -2.00 29 60,000 297,856,000 2 599 SMAR Smart Tbk. 3,960 4,150 190 4.80 79 158,400 648,966,000 2 600 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,065 -60 -5.33 7,670 49,200,100 53,985,054,500 1 601 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,440 35 2.49 127 304,400 423,536,500 1 602 SMDM Suryamas Dutamakmur Tbk. 103 103 0 0.00 4 400 41,000 2 603 SMDR Samudera Indonesia Tbk. 294 284 -10 -3.40 822 6,958,100 2,023,695,800 1 604 SMGR Semen Indonesia (Persero) Tbk. 12,575 12,425 -150 -1.19 2,393 2,559,000 31,875,720,000 1 605 SMKL Satyamitra Kemas Lestari Tbk. 206 202 -4 -1.94 242 1,329,400 265,528,900 1 606 SMMA Sinarmas Multiartha Tbk. 11,400 11,400 0 0.00 17 116,500 1,328,232,500 1 607 SMMT Golden Eagle Energy Tbk. 121 116 -5 -4.13 157 1,425,400 163,684,100 2 608 SMRA Summarecon Agung Tbk. 830 805 -25 -3.01 4,754 78,936,300 65,219,123,000 1 609 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 610 SMSM Selamat Sempurna Tbk. 1,345 1,385 40 2.97 548 1,643,000 2,210,598,000 1 611 SOCI Soechi Lines Tbk. 278 264 -14 -5.04 5,684 95,630,200 26,674,387,400 1 612 SOFA Boston Furniture Industries Tbk. 104 108 4 3.85 16 40,900 4,413,300 3 613 SOHO Soho Global Health Tbk. 4,580 4,600 20 0.44 13 3,600 16,553,000 1 614 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 615 SOSS Shield On Service Tbk. 386 388 2 0.52 13 13,000 5,020,800 2 616 SOTS Satria Mega Kencana Tbk. 199 198 -1 -0.50 2 800 159,400 2 617 SPMA Suparma Tbk. 322 310 -12 -3.73 15 80,700 25,750,000 1 618 SPTO Surya Pertiwi Tbk. 620 585 -35 -5.65 278 1,559,700 936,834,000 2 619 SQMI Wilton Makmur Indonesia Tbk. 370 378 8 2.16 826 20,678,000 7,789,423,000 2 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 218 204 -14 -6.42 97 676,800 142,291,200 1 621 SRIL Sri Rejeki Isman Tbk. 266 262 -4 -1.50 3,616 59,367,600 15,527,939,800 1 622 SRSN Indo Acidatama Tbk 59 58 -1 -1.69 166 4,296,700 250,949,200 1 623 SRTG Saratoga Investama Sedaya Tbk. 3,520 3,430 -90 -2.56 646 1,053,800 3,647,923,000 2 624 SSIA Surya Semesta Internusa Tbk. 595 575 -20 -3.36 1,461 24,805,700 14,259,631,000 1 625 SSMS Sawit Sumbermas Sarana Tbk. 1,245 1,250 5 0.40 2,595 17,417,900 21,479,599,500 1 626 SSTM Sunson Textile Manufacture Tbk 560 570 10 1.79 11 43,800 24,807,000 2 627 STAR Buana Artha Anugerah Tbk. 107 106 -1 -0.93 30 24,300 2,533,100 1 628 STTP Siantar Top Tbk. 9,500 9,500 0 0.00 6 800 7,600,000 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 5 2,500 125,000 1 631 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 0 0 0 2 632 SURE Super Energy Tbk. 2,530 2,530 0 0.00 13 7,000 17,498,000 2 633 SWAT Sriwahana Adityakarta Tbk. 105 112 7 6.67 184 1,062,600 116,806,400 2 634 TALF Tunas Alfin Tbk. 272 260 -12 -4.41 1 100 26,000 2 635 TAMA Lancartama Sejati Tbk. 107 100 -7 -6.54 423 5,046,700 506,999,600 2 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 19 1,085,900 54,295,000 2 637 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 3 50,200 2,510,000 1 638 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 639 TBIG Tower Bersama Infrastructure Tbk. 1,650 1,630 -20 -1.21 2,700 10,531,600 17,213,123,000 1 640 TBLA Tunas Baru Lampung Tbk. 930 935 5 0.54 2,626 20,336,100 19,191,237,000 1 641 TBMS Tembaga Mulia Semanan Tbk. 945 940 -5 -0.53 4 5,300 4,778,500 2 642 TCID Mandom Indonesia Tbk. 6,500 6,475 -25 -0.38 74 240,100 1,550,047,500 1 643 TCPI Transcoal Pacific Tbk. 6,875 7,000 125 1.82 5,126 8,489,100 57,365,422,500 2 644 TDPM Tridomain Performance Materials Tbk. 151 144 -7 -4.64 1,000 11,355,800 1,646,880,100 1 645 TEBE Dana Brata Luhur Tbk. 515 530 15 2.91 33 15,500 8,085,300 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. 180 180 0 0.00 22 346,900 62,445,400 2 649 TFCO Tifico Fiber Indonesia Tbk. 476 474 -2 -0.42 1 5,600 2,654,400 2 650 TGKA Tigaraksa Satria Tbk. 7,300 7,275 -25 -0.34 3 400 2,910,000 2 651 TGRA Terregra Asia Energy Tbk. 159 148 -11 -6.92 2,007 26,998,500 4,114,973,900 1 652 TIFA KDB Tifa Finance Tbk. 555 560 5 0.90 3 700 389,500 2 653 TINS Timah Tbk. 1,545 1,485 -60 -3.88 8,491 67,911,600 103,255,876,500 1 654 TIRA Tira Austenite Tbk 262 260 -2 -0.76 2 200 52,200 2 655 TIRT Tirta Mahakam Resources Tbk 50 51 1 2.00 5 6,300 321,000 1 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 9,850 -375 -3.67 4,809 9,435,000 93,552,695,000 1 657 TLKM Telkom Indonesia (Persero) Tbk. 3,420 3,310 -110 -3.22 24,959 150,844,500 505,566,098,000 1 658 TMAS Temas Tbk. 142 138 -4 -2.82 566 6,302,500 871,322,700 1 659 TMPO Tempo Intimedia Tbk. 145 144 -1 -0.69 28 111,400 15,393,800 2 660 TNCA Trimuda Nuansa Citra Tbk. 452 424 -28 -6.19 364 1,919,200 833,416,600 2 661 TOBA TBS Energi Utama Tbk. 530 520 -10 -1.89 51 256,600 132,897,500 1 662 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 20 179,400 8,970,000 1 663 TOTL Total Bangun Persada Tbk. 384 370 -14 -3.65 1,006 5,682,400 2,115,583,800 1 664 TOTO Surya Toto Indonesia Tbk. 240 238 -2 -0.83 156 559,200 134,245,200 2 665 TOWR Sarana Menara Nusantara Tbk. 975 960 -15 -1.54 6,925 61,154,100 59,246,324,000 1 666 TOYS Sunindo Adipersada Tbk. 615 615 0 0.00 704 3,283,000 2,062,614,000 2 667 TPIA Chandra Asri Petrochemical Tbk. 9,350 9,075 -275 -2.94 1,005 4,273,400 39,806,147,500 2 668 TPMA Trans Power Marine Tbk. 370 350 -20 -5.41 10 22,300 7,918,000 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. 94 94 0 0.00 39 1,608,300 150,180,200 1 672 TRIN Perintis Triniti Properti Tbk. 212 206 -6 -2.83 2,145 74,813,300 15,625,617,200 2 673 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 674 TRIS Trisula International Tbk. 163 208 45 27.61 17 14,800 2,852,900 2 675 TRJA Transkon Jaya Tbk. 154 155 1 0.65 86 371,400 57,915,800 2 676 TRST Trias Sentosa Tbk. 416 418 2 0.48 6 24,400 10,246,600 1 677 TRUK Guna Timur Raya Tbk. 175 171 -4 -2.29 171 1,034,400 178,206,200 2 678 TRUS Trust Finance Indonesia Tbk 304 294 -10 -3.29 5 500 150,400 2 679 TSPC Tempo Scan Pacific Tbk. 1,375 1,400 25 1.82 331 892,200 1,234,521,500 1 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,890 1,870 -20 -1.06 73 44,900 84,130,500 2 681 TURI Tunas Ridean Tbk. 1,320 1,300 -20 -1.52 22 655,800 869,025,000 1 682 UANG Pakuan Tbk. 210 196 -14 -6.67 73 67,400 13,320,700 2 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,470 -45 -2.97 482 927,000 1,398,874,500 1 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,600 -60 -3.61 1,148 4,054,500 6,654,100,000 1 685 UNIC Unggul Indah Cahaya Tbk. 4,840 4,700 -140 -2.89 31 12,400 57,349,000 1 686 UNIT Nusantara Inti Corpora Tbk 157 160 3 1.91 14 5,400 891,300 2 687 UNSP Bakrie Sumatera Plantations Tbk. 113 114 1 0.88 445 667,400 76,018,000 1 688 UNTR United Tractors Tbk. 26,500 26,600 100 0.38 6,553 5,305,500 141,978,212,500 1 689 UNVR Unilever Indonesia Tbk. 7,350 7,350 0 0.00 8,021 11,852,400 88,050,682,500 1 690 URBN Urban Jakarta Propertindo Tbk. 645 645 0 0.00 16 4,700 2,847,000 2 691 VICI Victoria Care Indonesia Tbk. 334 312 -22 -6.59 605 8,749,900 2,735,669,600 1 692 VICO Victoria Investama Tbk. 80 80 0 0.00 62 255,300 20,050,200 1 693 VINS Victoria Insurance Tbk. 93 91 -2 -2.15 40 131,400 12,065,100 2 694 VIVA Visi Media Asia Tbk. 51 50 -1 -1.96 255 24,177,300 1,219,729,800 1 695 VOKS Voksel Electric Tbk. 252 236 -16 -6.35 53 140,100 33,306,400 1 696 VRNA Verena Multi Finance Tbk. 100 104 4 4.00 4 1,200 124,400 2 697 WAPO Wahana Pronatural Tbk. 67 67 0 0.00 1 200 13,400 2 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 274 256 -18 -6.57 6,050 143,953,500 37,773,658,400 1 699 WEHA WEHA Transportasi Indonesia Tbk. 65 63 -2 -3.08 115 666,000 42,953,900 1 700 WICO Wicaksana Overseas International Tbk. 446 446 0 0.00 0 0 0 2 701 WIFI Solusi Sinergi Digital Tbk. 530 660 130 24.53 56 1,401,100 924,726,000 2 702 WIIM Wismilak Inti Makmur Tbk. 550 540 -10 -1.82 1,102 13,415,800 7,315,906,500 1 703 WIKA Wijaya Karya (Persero) Tbk. 2,020 1,985 -35 -1.73 12,440 80,253,200 163,618,307,500 1 704 WINS Wintermar Offshore Marine Tbk. 110 107 -3 -2.73 625 8,743,200 924,572,300 1 705 WOMF Wahana Ottomitra Multiartha Tbk. 264 254 -10 -3.79 187 684,600 175,349,800 1 706 WOOD Integra Indocabinet Tbk. 560 560 0 0.00 1,262 10,313,400 5,684,190,000 1 707 WOWS Ginting Jaya Energi Tbk. 72 70 -2 -2.78 1,097 27,036,200 1,927,307,400 2 708 WSBP Waskita Beton Precast Tbk. 284 274 -10 -3.52 16,018 353,224,600 98,492,253,400 1 709 WSKT Waskita Karya (Persero) Tbk. 1,485 1,440 -45 -3.03 31,982 318,776,000 474,449,028,500 1 710 WTON Wijaya Karya Beton Tbk. 404 386 -18 -4.46 4,481 54,813,800 21,638,505,800 1 711 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 56 3,233,600 161,680,300 2 712 YPAS Yanaprima Hastapersada Tbk 460 430 -30 -6.52 2 200 88,000 2 713 YULE Yulie Sekuritas Indonesia Tbk. 318 370 52 16.35 32 226,100 83,636,600 2 714 ZBRA Zebra Nusantara Tbk 123 115 -8 -6.50 22 132,200 15,204,600 2 715 ZINC Kapuas Prima Coal Tbk. 204 190 -14 -6.86 11,543 822,474,600 161,571,216,600 2 716 ZONE Mega Perintis Tbk. 386 390 4 1.04 17 109,800 42,628,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------