JalurBus

Daily Stocks

Market

All | Industry | Market Cap

50T - 1,500T

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	UNVR	Unilever Indonesia Tbk. CONSUMER MC : 289.94T	2021-08-24	4,060	4,060	0	0	4,060	4,100	4,040	9,292,400
2.	UNTR	United Tractors Tbk. TRADE MC : 99.315T	2021-08-24	19,025	18,875	-150	-0.79	19,200	19,250	18,850	2,660,000
3.	TPIA	Chandra Asri Petrochemical Tbk. BASIC-IND MC : 161.839T	2021-08-24	8,850	8,600	-250	-2.82	8,875	8,875	8,600	1,133,000
4.	TLKM	Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T	2021-08-24	3,440	3,350	-90	-2.62	3,410	3,420	3,350	27,238,600
5.	SMMA	Sinarmas Multiartha Tbk. FINANCE MC : 74.82T	2021-09-10	10,250	10,350	100	0.98	10,250	10,350	10,250	37,000
6.	SMGR	Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T	2021-09-10	8,750	8,800	50	0.57	8,775	8,825	8,675	930,700
7.	MYOR	Mayora Indah Tbk. CONSUMER MC : 61.263T	2021-09-22	2,400	2,440	40	1.67	2,400	2,450	2,400	1,791,700
8.	MAYA	Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T	2021-09-22	965	900	-65	-6.74	970	1,040	900	21,075,800
9.	KLBF	Kalbe Farma Tbk. CONSUMER MC : 72.184T	2021-09-22	1,405	1,420	15	1.07	1,420	1,435	1,410	12,157,700
10.	INTP	Indocement Tunggal Prakarsa Tbk. BASIC-IND MC : 54.574T	2021-09-10	10,700	10,725	25	0.23	10,700	10,725	10,525	534,700
11.	INKP	Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T	2021-09-10	7,900	7,875	-25	-0.32	7,900	7,950	7,800	1,617,800
12.	INDF	Indofood Sukses Makmur Tbk. CONSUMER MC : 59.926T	2021-09-10	6,275	6,225	-50	-0.8	6,300	6,300	6,225	1,403,500
13.	INCO	Vale Indonesia Tbk. MINING MC : 53.408T	2021-09-10	5,100	5,225	125	2.45	5,200	5,325	5,125	23,974,400
14.	ICBP	Indofood CBP Sukses Makmur Tbk. CONSUMER MC : 113.12T	2021-09-10	8,525	8,500	-25	-0.29	8,525	8,525	8,475	621,500
15.	HMSP	H.M. Sampoerna Tbk. CONSUMER MC : 182.619T	2021-09-10	1,005	1,015	10	1	1,010	1,015	1,005	9,391,000
16.	GGRM	Gudang Garam Tbk. CONSUMER MC : 80.86T	2021-09-15	32,500	32,000	-500	-1.54	32,475	32,500	32,000	597,400
17.	CPIN	Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T	2021-09-24	6,525	6,600	75	1.15	6,500	6,600	6,400	3,600,600
18.	BRPT	Barito Pacific Tbk. BASIC-IND MC : 116.735T	2021-09-24	995	980	-15	-1.51	995	1,005	975	16,991,000
19.	BNLI	Bank Permata Tbk. FINANCE MC : 74.594T	2021-09-24	1,760	1,760	0	0	1,760	1,765	1,750	215,900
20.	BMRI	Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T	2021-09-24	6,075	5,975	-100	-1.65	6,075	6,100	5,975	8,383,100
21.	BBRI	Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T	2021-09-24	3,770	3,800	30	0.8	3,790	3,860	3,770	376,143,900
22.	BBNI	Bank Negara Indonesia (Persero) Tbk. FINANCE MC : 123.884T	2021-09-24	5,125	5,100	-25	-0.49	5,125	5,175	5,100	10,149,800
23.	BBCA	Bank Central Asia Tbk. FINANCE MC : 838.27T	2021-09-24	32,900	32,875	-25	-0.08	32,500	32,925	32,500	5,839,700
24.	ASII	Astra International Tbk. MISC-IND MC : 250.998T	2021-09-24	5,150	5,150	0	0	5,150	5,225	5,125	15,854,400

5T - 50T

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZINC	Kapuas Prima Coal Tbk. MINING MC : 5.808T	2021-08-24	133	133	0	0	133	136	131	373,025,400
2.	WSKT	Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T	2021-08-24	775	775	0	0	785	795	765	18,238,300
3.	WSBP	Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T	2021-08-24	134	136	2	1.49	135	138	133	19,521,000
4.	WIKA	Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T	2021-08-24	915	910	-5	-0.55	925	940	905	25,951,800
5.	ULTJ	Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T	2021-08-24	1,535	1,535	0	0	1,540	1,550	1,530	1,105,900
6.	UCID	Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T	2021-08-24	1,590	1,590	0	0	1,595	1,595	1,590	49,300
7.	TURI	Tunas Ridean Tbk. TRADE MC : 7.31T	2021-08-24	1,190	1,200	10	0.84	1,200	1,200	1,200	51,200
8.	TSPC	Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T	2021-08-24	1,470	1,470	0	0	1,480	1,480	1,465	203,200
9.	TOWR	Sarana Menara Nusantara Tbk. INFRASTRUCTURE MC : 49.349T	2021-08-24	1,345	1,315	-30	-2.23	1,370	1,370	1,305	28,287,600
10.	TKIM	Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T	2021-08-24	6,400	6,850	450	7.03	6,500	7,100	6,500	6,715,400
11.	TINS	Timah Tbk. MINING MC : 11.954T	2021-08-24	1,485	1,460	-25	-1.68	1,500	1,505	1,460	5,695,500
12.	TGKA	Tigaraksa Satria Tbk. TRADE MC : 6.613T	2021-08-24	7,225	7,275	50	0.69	7,275	7,275	7,275	200
13.	TCPI	Transcoal Pacific Tbk. INFRASTRUCTURE MC : 31.75T	2021-08-24	8,025	7,975	-50	-0.62	8,050	8,075	7,725	3,211,000
14.	TBIG	Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T	2021-08-24	3,220	3,100	-120	-3.73	3,250	3,260	3,100	15,309,000
15.	STTP	Siantar Top Tbk. CONSUMER MC : 11.79T	2021-09-09	6,925	6,925	0	0	6,925	6,925	6,925	600
16.	SSMS	Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T	2021-09-10	830	825	-5	-0.6	830	830	820	5,601,300
17.	SRTG	Saratoga Investama Sedaya Tbk. TRADE MC : 9.213T	2021-09-10	1,665	1,675	10	0.6	1,665	1,675	1,650	893,600
18.	SRIL	Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T	2021-09-09	146	146	0	0	146	146	146	0
19.	SQMI	Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T	2021-09-10	107	101	-6	-5.61	107	108	101	4,313,300
20.	SOHO	Soho Global Health Tbk CONSUMER MC : 6.32T	2021-09-10	5,100	5,175	75	1.47	5,175	5,175	5,175	100
21.	SMSM	Selamat Sempurna Tbk. MISC-IND MC : 7.861T	2021-09-10	1,355	1,360	5	0.37	1,355	1,370	1,355	18,000
22.	SMRA	Summarecon Agung Tbk. PROPERTY MC : 12.912T	2021-09-10	885	870	-15	-1.69	875	885	865	7,015,400
23.	SMCB	Solusi Bangun Indonesia Tbk. BASIC-IND MC : 10.345T	2021-09-10	1,875	1,880	5	0.27	1,870	1,885	1,870	1,211,700
24.	SMBR	Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T	2021-09-10	655	645	-10	-1.53	655	655	640	1,046,000
25.	SMAR	Smart Tbk. AGRI MC : 11.345T	2021-09-10	3,990	4,360	370	9.27	3,990	4,650	3,910	3,900
26.	SLIS	Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T	2021-09-10	4,680	4,360	-320	-6.84	4,680	4,680	4,360	267,900
27.	SIMP	Salim Ivomas Pratama Tbk. AGRI MC : 6.449T	2021-09-10	436	426	-10	-2.29	436	438	420	3,041,000
28.	SILO	Siloam International Hospitals Tbk. TRADE MC : 8.976T	2021-09-10	8,175	8,225	50	0.61	8,125	8,250	8,125	59,000
29.	SIDO	Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER MC : 23.22T	2021-09-10	790	790	0	0	790	795	785	3,729,100
30.	SDRA	Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T	2021-09-10	780	765	-15	-1.92	785	785	730	185,400
31.	SCMA	Surya Citra Media Tbk. TRADE MC : 29.895T	2021-09-10	1,965	2,000	35	1.78	1,965	2,010	1,965	975,300
32.	ROTI	Nippon Indosari Corpindo Tbk. CONSUMER MC : 7.758T	2021-09-10	1,390	1,390	0	0	1,390	1,395	1,390	74,000
33.	RMBA	Bentoel Internasional Investama Tbk. CONSUMER MC : 13.177T	2021-09-09	306	306	0	0	306	306	306	0
34.	RALS	Ramayana Lestari Sentosa Tbk. TRADE MC : 6.001T	2021-09-10	650	650	0	0	640	655	635	2,638,900
35.	PWON	Pakuwon Jati Tbk. PROPERTY MC : 27.692T	2021-09-10	466	470	4	0.86	470	470	466	9,407,800
36.	PTPP	PP (Persero) Tbk. PROPERTY MC : 10.974T	2021-09-10	985	995	10	1.02	985	1,015	985	16,773,000
37.	PSAB	J Resources Asia Pasifik Tbk. MINING MC : 6.615T	2021-09-10	150	154	4	2.67	150	158	150	5,155,200
38.	PPRO	PP Properti Tbk. PROPERTY MC : 7.093T	2021-09-10	70	70	0	0	71	71	70	12,497,000
39.	POWR	Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T	2021-09-10	640	650	10	1.56	640	655	635	2,447,800
40.	POLL	Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T	2021-09-10	3,000	2,840	-160	-5.33	3,000	3,000	2,830	256,100
41.	PNLF	Panin Financial Tbk. FINANCE MC : 8.454T	2021-09-10	188	187	-1	-0.53	188	189	185	7,274,400
42.	PNBN	Bank Pan Indonesia Tbk FINANCE MC : 28.055T	2021-09-10	785	790	5	0.64	785	790	785	722,400
43.	PLIN	Plaza Indonesia Realty Tbk. PROPERTY MC : 9.193T	2021-09-09	2,450	2,450	0	0	2,450	2,450	2,450	0
44.	PGAS	Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T	2021-09-22	1,120	1,105	-15	-1.34	1,125	1,135	1,105	101,760,200
45.	NISP	Bank OCBC NISP Tbk. FINANCE MC : 18.7T	2021-09-22	700	705	5	0.71	700	705	695	805,300
46.	MSKY	MNC Sky Vision Tbk. TRADE MC : 6.881T	2021-09-22	370	368	-2	-0.54	370	370	366	13,300
47.	MPRO	Maha Properti Indonesia Tbk. PROPERTY MC : 15.311T	2021-09-22	695	695	0	0	655	745	655	58,800
48.	MNCN	Media Nusantara Citra Tbk. TRADE MC : 16.705T	2021-09-22	820	830	10	1.22	820	830	815	41,754,400
49.	MLBI	Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T	2021-09-22	7,900	7,900	0	0	7,925	7,925	7,650	141,400
50.	MKPI	Metropolitan Kentjana Tbk. PROPERTY MC : 26.549T	2021-09-22	25,000	25,000	0	0	25,000	25,000	25,000	0
51.	MIKA	Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T	2021-09-22	2,370	2,380	10	0.42	2,380	2,410	2,370	17,892,100
52.	MIDI	Midi Utama Indonesia Tbk. TRADE MC : 5.462T	2021-09-22	2,320	2,350	30	1.29	2,320	2,500	2,170	9,600
53.	MEGA	Bank Mega Tbk. FINANCE MC : 48.746T	2021-09-22	7,925	7,900	-25	-0.32	7,800	7,900	7,675	13,600
54.	MEDC	Medco Energi Internasional Tbk. MINING MC : 16.623T	2021-09-22	484	486	2	0.41	484	494	482	30,163,900
55.	MDKA	Merdeka Copper Gold Tbk. MINING MC : 49.051T	2021-09-22	2,630	2,720	90	3.42	2,660	2,720	2,630	66,025,400
56.	MASA	Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T	2021-09-22	3,500	3,540	40	1.14	3,800	4,000	3,450	137,800
57.	MAPI	Mitra Adiperkasa Tbk. TRADE MC : 15.216T	2021-09-22	780	790	10	1.28	780	795	760	24,332,900
58.	MAPA	Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T	2021-09-22	2,460	2,450	-10	-0.41	2,460	2,460	2,430	262,000
59.	LSIP	PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T	2021-09-22	1,045	1,075	30	2.87	1,050	1,080	1,050	9,371,800
60.	LPKR	Lippo Karawaci Tbk. PROPERTY MC : 17.22T	2021-09-22	149	151	2	1.34	150	155	149	123,112,300
61.	LINK	Link Net Tbk. TRADE MC : 7.347T	2021-09-22	4,270	4,320	50	1.17	4,270	4,340	4,250	1,019,300
62.	LIFE	Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE MC : 10.5T	2021-09-22	6,900	6,900	0	0	6,900	6,900	6,900	0
63.	KRAS	Krakatau Steel (Persero) Tbk. BASIC-IND MC : 8.977T	2021-09-22	505	515	10	1.98	510	530	510	44,447,500
64.	KPIG	MNC Land Tbk. TRADE MC : 8.546T	2021-09-22	107	111	4	3.74	107	111	107	109,949,000
65.	KAEF	Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T	2021-09-22	2,400	2,360	-40	-1.67	2,400	2,410	2,360	1,014,900
66.	JSMR	Jasa Marga (Persero) Tbk. INFRASTRUCTURE MC : 34.185T	2021-09-22	3,830	3,920	90	2.35	3,830	3,970	3,830	5,463,900
67.	JRPT	Jaya Real Property Tbk. PROPERTY MC : 8.319T	2021-09-22	458	460	2	0.44	462	462	458	1,689,700
68.	JPFA	Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T	2021-09-22	1,875	1,915	40	2.13	1,900	1,925	1,875	9,261,300
69.	JKON	Jaya Konstruksi Manggala Pratama Tbk. PROPERTY MC : 5.512T	2021-09-22	165	172	7	4.24	165	173	161	344,100
70.	ITMG	Indo Tambangraya Megah Tbk. MINING MC : 16.311T	2021-09-22	17,700	18,150	450	2.54	17,700	18,375	17,700	5,525,200
71.	ISAT	Indosat Tbk. INFRASTRUCTURE MC : 24.779T	2021-09-22	6,850	6,725	-125	-1.82	6,950	6,950	6,650	3,160,200
72.	IPTV	MNC Vision Networks Tbk. TRADE MC : 11.339T	2021-09-22	248	248	0	0	248	250	246	30,539,900
73.	INPP	Indonesian Paradise Property Tbk. TRADE MC : 7.827T	2021-09-10	720	685	-35	-4.86	720	720	685	1,700
74.	INDY	Indika Energy Tbk. MINING MC : 9.763T	2021-09-10	1,390	1,390	0	0	1,385	1,410	1,375	4,569,800
75.	INAF	Indofarma (Persero) Tbk. CONSUMER MC : 12.893T	2021-09-10	2,280	2,280	0	0	2,280	2,280	2,270	54,100
76.	IMPC	Impack Pratama Industri Tbk. BASIC-IND MC : 6.477T	2021-09-10	2,000	2,030	30	1.5	2,000	2,040	1,995	1,592,600
77.	IMAS	Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T	2021-09-10	940	960	20	2.13	945	985	930	6,050,700
78.	IBST	Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T	2021-09-10	5,550	5,900	350	6.31	5,900	5,900	5,900	100
79.	HRUM	Harum Energy Tbk. MINING MC : 8.135T	2021-09-10	5,050	5,400	350	6.93	5,050	5,400	5,050	4,109,600
80.	HEAL	Medikaloka Hermina Tbk. TRADE MC : 10.963T	2021-09-10	1,235	1,240	5	0.4	1,250	1,250	1,235	6,692,400
81.	GOOD	Garudafood Putra Putri Jaya Tbk. CONSUMER MC : 9.113T	2021-09-10	366	368	2	0.55	366	370	364	4,693,700
82.	GIAA	Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T	2021-09-14	222	222	0	0	222	222	222	0
83.	GGRP	Gunung Raja Paksi Tbk. BASIC-IND MC : 5.595T	2021-09-15	458	472	14	3.06	468	498	460	437,500
84.	FREN	Smartfren Telecom Tbk. INFRASTRUCTURE MC : 18.141T	2021-09-17	125	128	3	2.4	125	132	122	2,604,779,600
85.	FASW	Fajar Surya Wisesa Tbk. BASIC-IND MC : 18.522T	2021-09-16	7,600	7,600	0	0	7,600	7,600	7,600	0
86.	EXCL	XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T	2021-09-20	3,000	2,980	-20	-0.67	3,000	3,000	2,880	11,036,600
87.	ERAA	Erajaya Swasembada Tbk. TRADE MC : 6.55T	2021-09-20	590	600	10	1.69	595	630	580	430,963,800
88.	EPMT	Enseval Putera Megatrading Tbk. TRADE MC : 5.742T	2021-09-20	2,270	2,260	-10	-0.44	2,280	2,280	2,260	70,200
89.	DUTI	Duta Pertiwi Tbk PROPERTY MC : 7.178T	2021-09-17	3,400	3,290	-110	-3.24	3,420	3,420	3,290	600
90.	DSSA	Dian Swastatika Sentosa Tbk MINING MC : 11.134T	2021-09-17	17,500	17,500	0	0	17,500	17,500	17,500	0
91.	DSNG	Dharma Satya Nusantara Tbk. AGRI MC : 6.589T	2021-09-20	505	492	-13	-2.57	505	510	490	24,103,600
92.	DNET	Indoritel Makmur Internasional Tbk. TRADE MC : 48.935T	2021-09-20	3,190	3,190	0	0	3,190	3,190	3,170	13,900
93.	DMAS	Puradelta Lestari Tbk. PROPERTY MC : 12.05T	2021-09-20	193	191	-2	-1.04	193	194	191	20,848,800
94.	CTRA	Ciputra Development Tbk. PROPERTY MC : 19.833T	2021-09-24	905	895	-10	-1.1	910	915	890	17,696,300
95.	CMNP	Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE MC : 5.058T	2021-09-24	1,360	1,265	-95	-6.99	1,365	1,425	1,265	953,500
96.	CLEO	Sariguna Primatirta Tbk. CONSUMER MC : 6.956T	2021-09-24	450	450	0	0	450	452	448	3,888,000
97.	CITA	Cita Mineral Investindo Tbk. MINING MC : 10.099T	2021-09-24	2,980	2,960	-20	-0.67	2,970	2,970	2,960	1,200
98.	CASA	Capital Financial Indonesia Tbk. FINANCE MC : 20.919T	2021-09-23	398	398	0	0	398	398	398	0
99.	CARE	METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T	2021-09-24	434	426	-8	-1.84	434	436	424	402,152,000
100.	BYAN	Bayan Resources Tbk. MINING MC : 48.417T	2021-09-24	15,900	17,425	1,525	9.59	15,900	17,975	15,900	185,500
101.	BUMI	Bumi Resources Tbk. MINING MC : 5.46T	2021-09-24	53	56	3	5.66	53	58	53	584,708,600
102.	BTPS	Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T	2021-09-24	3,390	3,520	130	3.83	3,390	3,610	3,370	6,618,400
103.	BTPN	Bank BTPN Tbk. FINANCE MC : 26.303T	2021-09-24	2,750	2,730	-20	-0.73	2,750	2,750	2,730	11,100
104.	BSIM	Bank Sinarmas Tbk. FINANCE MC : 7.893T	2021-09-24	1,015	1,020	5	0.49	1,015	1,035	1,010	374,900
105.	BSDE	Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T	2021-09-24	970	975	5	0.52	970	980	965	7,613,300
106.	BRMS	Bumi Resources Minerals Tbk. MINING MC : 6.249T	2021-09-24	96	95	-1	-1.04	96	97	95	291,011,800
107.	BRIS	Bank BRIsyariah Tbk. FINANCE MC : 22.25T	2021-09-24	2,140	2,130	-10	-0.47	2,140	2,170	2,120	23,010,400
108.	BPII	Batavia Prosperindo Internasional Tbk. FINANCE MC : 5.622T	2021-09-24	4,750	4,750	0	0	4,750	4,750	4,750	1,875,000
109.	BOGA	Bintang Oto Global Tbk. TRADE MC : 5.059T	2021-09-24	1,370	1,385	15	1.09	1,370	1,395	1,370	127,614,000
110.	BNII	Bank Maybank Indonesia Tbk. FINANCE MC : 21.798T	2021-09-24	338	334	-4	-1.18	338	338	334	681,300
111.	BNGA	Bank CIMB Niaga Tbk. FINANCE MC : 26.548T	2021-09-24	980	985	5	0.51	980	985	980	527,500
112.	BMTR	Global Mediacom Tbk. TRADE MC : 5.091T	2021-09-24	266	268	2	0.75	268	270	266	13,452,400
113.	BJTM	Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T	2021-09-24	715	710	-5	-0.7	715	715	705	2,771,200
114.	BJBR	Bank Pembangunan Daerah Jawa Barat dan B FINANCE MC : 16.283T	2021-09-24	1,370	1,355	-15	-1.09	1,365	1,375	1,350	2,195,900
115.	BFIN	BFI Finance Indonesia Tbk. FINANCE MC : 6.375T	2021-09-24	1,030	1,035	5	0.49	1,040	1,040	1,015	29,878,400
116.	BDMN	Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T	2021-09-24	2,570	2,550	-20	-0.78	2,570	2,600	2,530	1,507,800
117.	BCAP	MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T	2021-09-24	111	112	1	0.9	111	113	111	14,404,700
118.	BBTN	Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T	2021-09-24	1,375	1,370	-5	-0.36	1,380	1,390	1,360	10,225,100
119.	BBMD	Bank Mestika Dharma Tbk. FINANCE MC : 5.839T	2021-09-24	1,910	1,970	60	3.14	1,920	2,010	1,910	99,100
120.	BBKP	Bank Bukopin Tbk. FINANCE MC : 5.709T	2021-09-24	428	430	2	0.47	430	434	428	41,248,700
121.	AUTO	Astra Otoparts Tbk. MISC-IND MC : 5.687T	2021-09-24	1,010	1,010	0	0	1,010	1,015	1,005	1,077,300
122.	ASRI	Alam Sutera Realty Tbk. PROPERTY MC : 5.463T	2021-09-24	171	168	-3	-1.75	172	172	167	9,860,000
123.	ASMI	Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T	2021-09-24	322	300	-22	-6.83	300	300	300	607,000
124.	ARTO	Bank Artos Indonesia Tbk. FINANCE MC : 42.34T	2021-09-24	16,675	16,250	-425	-2.55	16,675	16,700	16,200	25,720,800
125.	APIC	Pacific Strategic Financial Tbk. FINANCE MC : 9.119T	2021-09-24	865	870	5	0.58	865	870	860	5,036,300
126.	ANTM	Aneka Tambang Tbk. MINING MC : 9.375T	2021-09-24	2,290	2,320	30	1.31	2,290	2,340	2,280	99,935,200
127.	AMRT	Sumber Alfaria Trijaya Tbk. TRADE MC : 30.313T	2021-09-24	1,380	1,360	-20	-1.45	1,380	1,390	1,350	3,725,500
128.	AKRA	AKR Corporindo Tbk. TRADE MC : 13.303T	2021-09-24	4,100	4,190	90	2.2	4,120	4,240	4,120	7,334,800
129.	AGRO	Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T	2021-09-24	2,470	2,600	130	5.26	2,470	2,600	2,430	97,246,500
130.	ADRO	Adaro Energy Tbk. MINING MC : 47.339T	2021-09-24	1,415	1,495	80	5.65	1,430	1,510	1,425	187,600,500
131.	ADMF	Adira Dinamika Multi Finance Tbk. FINANCE MC : 8.775T	2021-09-24	7,725	7,725	0	0	7,725	7,725	7,675	12,700
132.	ADHI	Adhi Karya (Persero) Tbk. PROPERTY MC : 5.875T	2021-09-24	905	905	0	0	910	920	895	12,478,200
133.	ACES	Ace Hardware Indonesia Tbk. TRADE MC : 31.612T	2021-09-24	1,305	1,290	-15	-1.15	1,305	1,310	1,285	8,437,900
134.	AALI	ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T	2021-09-24	8,475	8,500	25	0.29	8,500	8,550	8,400	401,000

1T - 5T

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WTON	Wijaya Karya Beton Tbk. BASIC-IND MC : 3.78T	2021-08-24	226	228	2	0.88	228	230	226	3,296,200
2.	WOOD	Integra Indocabinet Tbk. CONSUMER MC : 3.626T	2021-08-24	735	740	5	0.68	735	750	730	1,883,600
3.	WIIM	Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T	2021-08-24	476	478	2	0.42	476	484	474	4,127,200
4.	WEGE	Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T	2021-08-24	170	170	0	0	171	172	170	4,990,900
5.	VOKS	Voksel Electric Tbk. MISC-IND MC : 1.08T	2021-08-24	183	171	-12	-6.56	183	183	171	61,300
6.	URBN	Urban Jakarta Propertindo Tbk. PROPERTY MC : 2.747T	2021-08-24	540	550	10	1.85	590	590	540	51,800
7.	UNIC	Unggul Indah Cahaya Tbk. BASIC-IND MC : 1.882T	2021-08-24	8,225	8,175	-50	-0.61	8,275	8,325	8,175	1,700
8.	TUGU	Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T	2021-08-24	1,600	1,595	-5	-0.31	1,600	1,615	1,560	138,300
9.	TRST	Trias Sentosa Tbk. BASIC-IND MC : 1.123T	2021-08-24	535	510	-25	-4.67	510	510	510	12,000
10.	TRAM	Trada Alam Minera Tbk. MINING MC : 2.482T	2021-08-24	50	50	0	0	50	50	50	0
11.	TOTO	Surya Toto Indonesia Tbk. BASIC-IND MC : 2.58T	2021-08-24	200	200	0	0	202	202	199	68,500
12.	TOTL	Total Bangun Persada Tbk. PROPERTY MC : 1.378T	2021-08-24	328	308	-20	-6.1	330	330	306	8,308,800
13.	TOPS	Totalindo Eka Persada Tbk. PROPERTY MC : 1.667T	2021-08-24	50	50	0	0	50	50	50	82,600
14.	TOBA	Toba Bara Sejahtra Tbk. MINING MC : 4.226T	2021-08-24	474	480	6	1.27	476	496	476	318,200
15.	TFCO	Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T	2021-08-24	650	650	0	0	650	650	650	0
16.	TDPM	Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T	2021-08-24	119	119	0	0	119	119	119	0
17.	TCID	Mandom Indonesia Tbk. CONSUMER MC : 1.347T	2021-08-24	5,325	5,350	25	0.47	5,350	5,350	5,350	2,400
18.	TBLA	Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T	2021-08-24	790	790	0	0	790	795	785	542,900
19.	TAMU	Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE MC : 1.875T	2021-08-24	50	50	0	0	50	50	50	7,400
20.	SURE	Super Energy Tbk. MINING MC : 3.834T	2021-08-24	1,980	1,980	0	0	1,980	1,980	1,980	0
21.	SUPR	Solusi Tunas Pratama Tbk. INFRASTRUCTURE MC : 4.664T	2021-08-24	7,950	7,950	0	0	7,950	7,950	7,950	0
22.	SSIA	Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T	2021-09-10	484	482	-2	-0.41	484	486	480	10,430,100
23.	SRAJ	Sejahteraraya Anugrahjaya Tbk. TRADE MC : 2.352T	2021-09-10	290	290	0	0	286	294	286	203,600
24.	SPTO	Surya Pertiwi Tbk. TRADE MC : 1.606T	2021-09-10	525	520	-5	-0.95	535	535	515	114,100
25.	SONA	Sona Topas Tourism Industry Tbk. TRADE MC : 1.871T	2021-09-09	4,700	4,700	0	0	4,700	4,700	4,700	0
26.	SOCI	Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T	2021-09-10	189	189	0	0	189	190	188	1,696,100
27.	SMDR	Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T	2021-09-10	625	630	5	0.8	625	640	620	2,940,900
28.	SKRN	Superkrane Mitra Utama Tbk. PROPERTY MC : 1.028T	2021-09-10	765	755	-10	-1.31	765	765	755	1,325,000
29.	SIPD	Sierad Produce Tbk. BASIC-IND MC : 1.674T	2021-09-09	2,000	1,995	-5	-0.25	1,970	1,995	1,970	200
30.	SHIP	Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T	2021-09-10	820	795	-25	-3.05	820	820	795	173,200
31.	SHID	Hotel Sahid Jaya International Tbk. TRADE MC : 2.91T	2021-09-10	1,010	995	-15	-1.49	1,010	1,010	970	114,800
32.	SGRO	Sampoerna Agro Tbk. AGRI MC : 3.11T	2021-09-10	1,800	1,820	20	1.11	1,775	1,845	1,760	69,000
33.	SGER	SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T	2021-09-10	492	496	4	0.81	492	515	482	3,389,000
34.	SFAN	Surya Fajar Capital Tbk. TRADE MC : 1.707T	2021-09-10	1,405	1,415	10	0.71	1,405	1,420	1,405	341,200
35.	SCCO	Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T	2021-09-10	10,650	10,650	0	0	10,650	10,675	10,650	1,100
36.	SAPX	Satria Antaran Prima Tbk. INFRASTRUCTURE MC : 1.825T	2021-09-10	1,010	1,025	15	1.49	1,020	1,025	1,020	38,700
37.	SAMF	SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T	2021-09-10	780	780	0	0	780	790	765	146,500
38.	SAME	Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T	2021-09-10	535	540	5	0.93	535	550	525	17,351,800
39.	ROCK	Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T	2021-09-09	640	670	30	4.69	625	670	600	6,300
40.	RISE	Jaya Sukses Makmur Sentosa Tbk. PROPERTY MC : 4.259T	2021-09-10	384	384	0	0	386	386	382	132,900
41.	RIMO	Rimo International Lestari Tbk PROPERTY MC : 2.202T	2021-09-09	50	50	0	0	50	50	50	0
42.	RDTX	Roda Vivatex Tbk PROPERTY MC : 1.425T	2021-09-09	7,200	7,200	0	0	7,200	7,200	7,200	100
43.	RAJA	Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T	2021-09-10	193	197	4	2.07	193	197	193	2,212,800
44.	PZZA	Sarimelati Kencana Tbk. TRADE MC : 2.525T	2021-09-10	670	670	0	0	675	675	670	14,100
45.	PTSN	Sat Nusapersada Tbk MISC-IND MC : 1.275T	2021-09-10	294	296	2	0.68	294	302	280	14,689,100
46.	PTRO	Petrosea Tbk. MINING MC : 2.082T	2021-09-10	2,370	2,350	-20	-0.84	2,370	2,370	2,350	89,300
47.	PSGO	Palma Serasih Tbk. CONSUMER MC : 2.281T	2021-09-10	159	156	-3	-1.89	158	158	148	62,700
48.	PRDA	Prodia Widyahusada Tbk. TRADE MC : 3.328T	2021-09-10	6,775	6,850	75	1.11	6,775	6,925	6,775	694,700
49.	PPRE	PP Presisi Tbk. INFRASTRUCTURE MC : 2.924T	2021-09-10	210	214	4	1.9	210	216	208	5,457,900
50.	PORT	Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T	2021-09-10	620	585	-35	-5.65	675	675	585	46,600
51.	POLI	Pollux Investasi Internasional Tbk. PROPERTY MC : 1.709T	2021-09-10	1,400	1,395	-5	-0.36	1,395	1,395	1,395	200
52.	PNIN	Paninvest Tbk. FINANCE MC : 3.702T	2021-09-10	735	735	0	0	740	740	735	33,800
53.	PNBS	Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T	2021-09-10	102	101	-1	-0.98	103	104	101	43,354,300
54.	PMJS	Putra Mandiri Jembar Tbk. TRADE MC : 1.651T	2021-09-10	129	127	-2	-1.55	129	129	127	2,100
55.	PJAA	Pembangunan Jaya Ancol Tbk. TRADE MC : 1.072T	2021-09-22	535	535	0	0	535	535	530	179,500
56.	PGUN	PRADIKSI GUNATAMA TBK AGRI MC : 1.19T	2021-09-22	268	250	-18	-6.72	254	262	250	34,800
57.	PEHA	Phapros Tbk. CONSUMER MC : 1.516T	2021-09-22	1,165	1,170	5	0.43	1,165	1,170	1,155	124,700
58.	PBRX	Pan Brothers Tbk. MISC-IND MC : 1.697T	2021-09-22	131	127	-4	-3.05	131	133	127	4,367,600
59.	PBID	Panca Budi Idaman Tbk. BASIC-IND MC : 2.494T	2021-09-22	1,690	1,710	20	1.18	1,695	1,710	1,695	1,157,000
60.	PALM	Provident Agro Tbk. AGRI MC : 2.293T	2021-09-22	444	446	2	0.45	444	454	442	770,500
61.	NOBU	Bank Nationalnobu Tbk. FINANCE MC : 3.417T	2021-09-22	1,095	1,095	0	0	1,125	1,125	1,090	1,368,800
62.	NIRO	City Retail Developments Tbk. PROPERTY MC : 3.374T	2021-09-22	124	134	10	8.06	134	138	116	1,606,100
63.	NIKL	Pelat Timah Nusantara Tbk. BASIC-IND MC : 4.416T	2021-09-22	1,080	1,080	0	0	1,080	1,100	1,075	273,400
64.	NFCX	NFC Indonesia Tbk. TRADE MC : 1.116T	2021-09-22	10,125	10,000	-125	-1.23	10,125	10,125	9,425	1,158,500
65.	NATO	Nusantara Properti Internasional Tbk. TRADE MC : 4.761T	2021-09-22	575	580	5	0.87	575	585	565	334,289,000
66.	NASA	Ayana Land International Tbk. TRADE MC : 1.145T	2021-09-22	79	81	2	2.53	80	95	76	132,636,600
67.	MYRX	Hanson International Tbk. PROPERTY MC : 4.335T	2021-09-22	50	50	0	0	50	50	50	0
68.	MYOH	Samindo Resources Tbk. MINING MC : 2.813T	2021-09-22	1,535	1,545	10	0.65	1,530	1,545	1,505	26,400
69.	MTLA	Metropolitan Land Tbk. PROPERTY MC : 3.322T	2021-09-22	342	332	-10	-2.92	348	348	332	14,500
70.	MTFN	Capitalinc Investment Tbk. MINING MC : 1.592T	2021-09-22	50	50	0	0	50	50	50	500
71.	MTDL	Metrodata Electronics Tbk. TRADE MC : 3.941T	2021-09-22	2,820	2,810	-10	-0.35	2,820	2,870	2,810	2,802,200
72.	MSIN	MNC Studios International Tbk. TRADE MC : 1.554T	2021-09-22	505	515	10	1.98	505	520	500	35,763,700
73.	MREI	Maskapai Reasuransi Indonesia Tbk. FINANCE MC : 2.356T	2021-09-22	4,300	4,630	330	7.67	4,300	4,630	4,290	2,300
74.	MPMX	Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T	2021-09-22	725	760	35	4.83	770	775	710	74,190,200
75.	MOLI	Madusari Murni Indah Tbk. BASIC-IND MC : 1.973T	2021-09-22	960	950	-10	-1.04	950	950	935	29,500
76.	MMLP	Mega Manunggal Property Tbk. PROPERTY MC : 2.094T	2021-09-22	625	660	35	5.6	620	675	620	47,998,000
77.	MLPT	Multipolar Technology Tbk. TRADE MC : 1.35T	2021-09-22	3,540	3,480	-60	-1.69	3,540	3,580	3,460	383,300
78.	MLPL	Multipolar Tbk. TRADE MC : 1.069T	2021-09-22	560	580	20	3.57	560	590	555	196,660,100
79.	MGRO	Mahkota Group Tbk. AGRI MC : 2.697T	2021-09-22	740	740	0	0	740	745	735	2,705,300
80.	MFIN	Mandala Multifinance Tbk. FINANCE MC : 2.676T	2021-09-22	1,070	1,070	0	0	1,070	1,070	1,070	1,100
81.	META	Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T	2021-09-22	126	128	2	1.59	127	129	126	2,171,900
82.	MERK	Merck Tbk. CONSUMER MC : 1.469T	2021-09-22	3,350	3,320	-30	-0.9	3,350	3,350	3,300	65,100
83.	MDIA	Intermedia Capital Tbk. TRADE MC : 2.314T	2021-09-22	52	53	1	1.92	52	54	52	9,279,900
84.	MCOR	Bank China Construction Bank Indonesia T FINANCE MC : 2.279T	2021-09-22	130	130	0	0	131	133	130	9,309,400
85.	MCAS	M Cash Integrasi Tbk. TRADE MC : 2.899T	2021-09-22	11,200	10,475	-725	-6.47	11,150	11,150	10,425	1,177,100
86.	MBAP	Mitrabara Adiperdana Tbk. MINING MC : 3.473T	2021-09-22	3,250	3,260	10	0.31	3,250	3,300	3,240	230,500
87.	MARK	Mark Dynamics Indonesia Tbk. BASIC-IND MC : 2.926T	2021-09-22	970	975	5	0.52	970	990	955	3,437,200
88.	MAPB	MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T	2021-09-22	1,555	1,660	105	6.75	1,560	1,660	1,560	14,900
89.	MAIN	Malindo Feedmill Tbk. BASIC-IND MC : 1.881T	2021-09-22	795	795	0	0	800	805	790	2,584,900
90.	LPPF	Matahari Department Store Tbk. TRADE MC : 3.729T	2021-09-22	2,840	2,800	-40	-1.41	2,850	2,880	2,780	3,410,700
91.	LPCK	Lippo Cikarang Tbk PROPERTY MC : 4.14T	2021-09-22	905	920	15	1.66	910	960	910	1,826,700
92.	KREN	Kresna Graha Investama Tbk. TRADE MC : 1.547T	2021-09-22	153	154	1	0.65	154	158	153	25,719,900
93.	KOTA	DMS Propertindo Tbk. PROPERTY MC : 2.742T	2021-09-22	206	193	-13	-6.31	206	220	192	607,932,300
94.	KMTR	Kirana Megatara Tbk. BASIC-IND MC : 2.875T	2021-09-22	380	378	-2	-0.53	370	378	364	94,500
95.	KKGI	Resource Alam Indonesia Tbk. MINING MC : 1.69T	2021-09-22	268	268	0	0	270	270	268	47,500
96.	KINO	Kino Indonesia Tbk. CONSUMER MC : 4.029T	2021-09-22	2,140	2,130	-10	-0.47	2,140	2,140	2,120	164,300
97.	KIJA	Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T	2021-09-22	159	156	-3	-1.89	158	159	156	3,242,500
98.	KEJU	Mulia Boga Raya Tbk. CONSUMER MC : 1.95T	2021-09-22	1,215	1,240	25	2.06	1,220	1,240	1,220	15,500
99.	KEEN	Kencana Energi Lestari Tbk. INFRASTRUCTURE MC : 1.239T	2021-09-22	432	432	0	0	432	436	430	737,700
100.	KBLI	KMI Wire & Cable Tbk. MISC-IND MC : 1.627T	2021-09-22	300	298	-2	-0.67	300	304	298	960,200
101.	JTPE	Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T	2021-09-22	1,085	1,080	-5	-0.46	1,085	1,090	1,080	129,400
102.	JSPT	Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T	2021-09-22	770	770	0	0	770	770	770	0
103.	JIHD	Jakarta International Hotels & Developme TRADE MC : 1.029T	2021-09-22	418	418	0	0	418	418	416	38,100
104.	JGLE	Graha Andrasentra Propertindo Tbk. TRADE MC : 1.129T	2021-09-22	50	50	0	0	50	50	50	100
105.	ISSP	Steel Pipe Industry of Indonesia Tbk. BASIC-IND MC : 1.236T	2021-09-22	286	286	0	0	286	294	286	12,911,800
106.	IRRA	Itama Ranoraya Tbk. TRADE MC : 2.384T	2021-09-22	1,700	1,690	-10	-0.59	1,705	1,720	1,680	2,698,200
107.	IPCM	Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T	2021-09-10	394	406	12	3.05	400	420	396	26,211,400
108.	INRU	Toba Pulp Lestari Tbk. BASIC-IND MC : 1.229T	2021-09-10	675	670	-5	-0.74	675	675	670	34,300
109.	INPS	Indah Prakasa Sentosa Tbk. TRADE MC : 2.08T	2021-09-10	1,470	1,370	-100	-6.8	1,470	1,470	1,370	500
110.	INPC	Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T	2021-09-10	153	161	8	5.23	154	162	153	20,559,700
111.	INDS	Indospring Tbk. MISC-IND MC : 1.267T	2021-09-10	1,925	1,915	-10	-0.52	1,920	1,920	1,915	400
112.	INDR	Indo-Rama Synthetics Tbk. MISC-IND MC : 1.891T	2021-09-10	4,040	4,020	-20	-0.5	4,020	4,020	4,000	25,500
113.	IMJS	INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T	2021-09-10	565	565	0	0	565	600	530	120,112,500
114.	IIKP	Inti Agri Resources Tbk CONSUMER MC : 1.68T	2021-09-10	50	50	0	0	50	50	50	0
115.	IFII	Indonesia Fibreboard Industry Tbk. BASIC-IND MC : 1.393T	2021-09-10	161	161	0	0	161	165	160	291,300
116.	HRTA	Hartadinata Abadi Tbk. CONSUMER MC : 1.253T	2021-09-10	226	226	0	0	226	228	222	7,109,000
117.	HOME	Hotel Mandarine Regency Tbk. TRADE MC : 1.111T	2021-09-10	50	50	0	0	50	50	50	0
118.	HOKI	Buyung Poetra Sembada Tbk. CONSUMER MC : 3.092T	2021-09-10	192	191	-1	-0.52	192	194	191	14,921,200
119.	HITS	Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE MC : 3.419T	2021-09-10	422	470	48	11.37	430	476	404	800
120.	HEXA	Hexindo Adiperkasa Tbk. TRADE MC : 2.848T	2021-09-10	3,930	4,020	90	2.29	3,930	4,020	3,910	272,900
121.	HERO	Hero Supermarket Tbk. TRADE MC : 3.619T	2021-09-10	1,800	1,765	-35	-1.94	1,770	1,770	1,765	700
122.	GREN	Evergreen Invesco Tbk. TRADE MC : 1.54T	2016-10-25	190	190	0	0	190	193	189	1,563,500
123.	GMTD	Gowa Makassar Tourism Development Tbk. PROPERTY MC : 1.823T	2021-09-10	16,725	16,725	0	0	16,725	16,725	16,725	0
124.	GMFI	Garuda Maintenance Facility Aero Asia Tb MISC-IND MC : 4.517T	2021-09-10	98	101	3	3.06	100	106	99	3,162,500
125.	GJTL	Gajah Tunggal Tbk. MISC-IND MC : 2.16T	2021-09-15	745	740	-5	-0.67	750	750	730	7,342,700
126.	GDST	Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T	2021-09-17	101	99	-2	-1.98	102	102	99	2,203,600
127.	FMII	Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T	2021-09-17	428	426	-2	-0.47	420	426	408	5,200
128.	FISH	FKS Multi Agro Tbk. TRADE MC : 1.344T	2021-09-17	8,925	8,900	-25	-0.28	8,925	9,100	8,900	5,700
129.	FIRE	Alfa Energi Investama Tbk. MINING MC : 1.943T	2021-09-17	498	498	0	0	510	510	494	2,529,800
130.	FILM	MD Pictures Tbk. TRADE MC : 2.023T	2021-09-17	368	360	-8	-2.17	372	374	360	7,621,600
131.	FAST	Fast Food Indonesia Tbk. TRADE MC : 4.147T	2021-09-20	975	975	0	0	975	975	975	11,400
132.	ESSA	Surya Esa Perkasa Tbk. MINING MC : 3.461T	2021-09-20	314	308	-6	-1.91	314	314	306	36,851,500
133.	ENRG	Energi Mega Persada Tbk. MINING MC : 1.21T	2021-09-20	123	118	-5	-4.07	123	124	117	430,125,300
134.	ELTY	Bakrieland Development Tbk. PROPERTY MC : 2.176T	2021-09-17	50	50	0	0	50	50	50	0
135.	ELSA	Elnusa Tbk. MINING MC : 2.773T	2021-09-20	286	276	-10	-3.5	286	286	276	48,277,000
136.	DWGL	Dwi Guna Laksana Tbk. TRADE MC : 1.498T	2021-09-20	200	200	0	0	199	204	199	9,100
137.	DVLA	Darya-Varia Laboratoria Tbk. CONSUMER MC : 2.789T	2021-09-20	2,500	2,480	-20	-0.8	2,510	2,510	2,480	1,500
138.	DOID	Delta Dunia Makmur Tbk. MINING MC : 3.551T	2021-09-20	298	294	-4	-1.34	300	304	292	28,675,700
139.	DNAR	Bank Oke Indonesia Tbk. FINANCE MC : 1.643T	2021-09-20	332	320	-12	-3.61	328	332	320	6,725,700
140.	DMMX	Digital Mediatama Maxima Tbk. TRADE MC : 1.416T	2021-09-20	3,140	3,070	-70	-2.23	3,160	3,160	3,050	9,308,400
141.	DLTA	Delta Djakarta Tbk. CONSUMER MC : 3.427T	2021-09-20	3,720	3,690	-30	-0.81	3,720	3,730	3,690	279,700
142.	DKFT	Central Omega Resources Tbk. MINING MC : 1.292T	2021-09-20	134	132	-2	-1.49	134	135	131	4,787,100
143.	DIVA	Distribusi Voucher Nusantara Tbk. TRADE MC : 1.554T	2021-09-20	2,130	2,200	70	3.29	2,140	2,210	2,110	1,080,600
144.	DILD	Intiland Development Tbk. PROPERTY MC : 2.363T	2021-09-20	169	168	-1	-0.59	169	169	167	7,376,900
145.	DEWA	Darma Henwa Tbk MINING MC : 1.093T	2021-09-20	50	50	0	0	50	50	50	38,000
146.	DEFI	Danasupra Erapacific Tbk FINANCE MC : 1.158T	2021-09-17	1,415	1,415	0	0	1,415	1,415	1,415	0
147.	DAYA	Duta Intidaya Tbk. TRADE MC : 1.017T	2021-09-24	256	256	0	0	260	260	248	977,800
148.	CTBN	Citra Tubindo Tbk. BASIC-IND MC : 2.241T	2021-09-24	3,710	3,700	-10	-0.27	3,700	3,700	3,700	200
149.	CSAP	Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T	2021-09-24	550	545	-5	-0.91	550	550	535	18,700
150.	CPRO	Central Proteina Prima Tbk. BASIC-IND MC : 2.979T	2021-09-23	50	50	0	0	50	50	50	0
151.	CLAY	Citra Putra Realty Tbk. TRADE MC : 3.726T	2021-09-24	840	840	0	0	790	840	790	600
152.	CENT	Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 4.459T	2021-09-24	314	310	-4	-1.27	314	318	310	24,039,700
153.	CEKA	Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T	2021-09-24	1,775	1,775	0	0	1,780	1,790	1,775	26,500
154.	CBMF	CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T	2021-09-24	112	112	0	0	105	124	105	122,736,100
155.	CAMP	Campina Ice Cream Industry Tbk. CONSUMER MC : 1.942T	2021-09-24	322	318	-4	-1.24	344	344	318	3,471,500
156.	BWPT	Eagle High Plantations Tbk. AGRI MC : 4.508T	2021-09-24	71	70	-1	-1.41	72	72	70	19,389,400
157.	BVIC	Bank Victoria International Tbk. FINANCE MC : 1.012T	2021-09-24	158	156	-2	-1.27	159	160	155	5,733,700
158.	BULL	Buana Lintas Lautan Tbk. INFRASTRUCTURE MC : 4.083T	2021-09-24	270	274	4	1.48	270	278	270	153,445,100
159.	BUKK	Bukaka Teknik Utama Tbk. INFRASTRUCTURE MC : 2.39T	2021-09-24	1,010	1,010	0	0	1,005	1,010	1,005	15,500
160.	BTEL	Bakrie Telecom Tbk. INFRASTRUCTURE MC : 1.833T	2021-09-23	50	50	0	0	50	50	50	0
161.	BTEK	Bumi Teknokultura Unggul Tbk CONSUMER MC : 2.314T	2021-09-24	50	50	0	0	50	50	50	300
162.	BSSR	Baramulti Suksessarana Tbk. MINING MC : 4.448T	2021-09-24	2,250	2,150	-100	-4.44	2,100	2,200	2,100	282,300
163.	BRNA	Berlina Tbk. BASIC-IND MC : 1.101T	2021-09-24	1,310	1,320	10	0.76	1,400	1,400	1,320	300
164.	BRAM	Indo Kordsa Tbk. MISC-IND MC : 2.25T	2021-09-24	5,625	5,850	225	4	5,700	5,850	5,700	300
165.	BPFI	Batavia Prosperindo Finance Tbk. FINANCE MC : 2.05T	2021-09-24	1,050	1,000	-50	-4.76	1,000	1,000	1,000	500
166.	BOLT	Garuda Metalindo Tbk. MISC-IND MC : 1.875T	2021-09-24	685	685	0	0	685	685	685	0
167.	BOLA	Bali Bintang Sejahtera Tbk. TRADE MC : 1.038T	2021-09-24	620	675	55	8.87	620	715	620	29,824,700
168.	BNBR	Bakrie & Brothers Tbk TRADE MC : 1.043T	2021-09-24	50	50	0	0	50	50	50	1,700
169.	BMAS	Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T	2021-09-24	1,250	1,265	15	1.2	1,250	1,265	1,250	2,200
170.	BLTZ	Graha Layar Prima Tbk. TRADE MC : 2.753T	2021-09-24	3,380	3,590	210	6.21	3,390	3,590	3,390	1,200
171.	BLTA	Berlian Laju Tanker Tbk INFRASTRUCTURE MC : 1.295T	2021-09-24	50	50	0	0	50	50	50	5,000
172.	BKSW	Bank QNB Indonesia Tbk. FINANCE MC : 2.166T	2021-09-24	210	208	-2	-0.95	212	214	206	4,894,400
173.	BKSL	Sentul City Tbk. PROPERTY MC : 3.389T	2021-09-24	63	62	-1	-1.59	63	64	62	39,834,700
174.	BISI	BISI International Tbk. AGRI MC : 3.24T	2021-09-24	1,030	1,015	-15	-1.46	1,030	1,030	1,010	150,500
175.	BIRD	Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T	2021-09-24	1,200	1,185	-15	-1.25	1,205	1,205	1,180	294,200
176.	BIPI	Astrindo Nusantara Infrastruktur Tbk. MINING MC : 2.235T	2021-09-24	50	50	0	0	50	50	50	133,800
177.	BINA	Bank Ina Perdana Tbk. FINANCE MC : 3.845T	2021-09-24	3,960	3,950	-10	-0.25	3,970	3,990	3,870	506,800
178.	BHIT	MNC Investama Tbk. TRADE MC : 4.92T	2021-09-24	88	87	-1	-1.14	89	89	87	111,436,100
179.	BHAT	BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T	2021-09-24	810	805	-5	-0.62	810	810	795	567,000
180.	BEST	Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T	2021-09-24	124	124	0	0	127	127	123	4,079,000
181.	BELL	Trisula Textile Industries Tbk. MISC-IND MC : 1.175T	2021-09-24	138	138	0	0	138	141	138	47,100
182.	BEKS	Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T	2021-09-24	99	99	0	0	99	100	98	54,706,300
183.	BBYB	Bank Yudha Bhakti Tbk. FINANCE MC : 1.849T	2021-09-24	1,460	1,490	30	2.05	1,455	1,490	1,435	23,139,500
184.	BBSI	Bank Bisnis Internasional Tbk FINANCE MC : 2.097T	2021-09-24	5,925	6,100	175	2.95	5,925	6,100	5,925	34,500
185.	BBHI	Bank Harda Internasional Tbk. FINANCE MC : 1.607T	2021-09-24	3,850	3,900	50	1.3	3,890	4,000	3,770	7,531,600
186.	BALI	Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T	2021-09-24	720	715	-5	-0.69	720	720	710	234,700
187.	BACA	Bank Capital Indonesia Tbk. FINANCE MC : 2.715T	2021-09-24	372	352	-20	-5.38	370	370	348	154,939,700
188.	BABP	Bank MNC Internasional Tbk. FINANCE MC : 1.267T	2021-09-24	300	298	-2	-0.67	298	310	296	254,403,100
189.	ATIC	Anabatic Technologies Tbk. TRADE MC : 1.366T	2021-09-24	705	705	0	0	705	710	690	53,300
190.	ASSA	Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T	2021-09-24	3,400	3,500	100	2.94	3,400	3,570	3,290	10,921,000
191.	ASGR	Astra Graphia Tbk. TRADE MC : 1.126T	2021-09-24	755	750	-5	-0.66	755	755	750	12,600
192.	ARNA	Arwana Citramulia Tbk. BASIC-IND MC : 4.363T	2021-09-24	735	735	0	0	735	745	725	402,000
193.	ARII	Atlas Resources Tbk. MINING MC : 1.212T	2021-09-24	302	304	2	0.66	304	318	286	197,800
194.	APLN	Agung Podomoro Land Tbk. PROPERTY MC : 4.721T	2021-09-24	127	126	-1	-0.79	127	128	124	5,292,000
195.	APEX	Apexindo Pratama Duta Tbk. MINING MC : 1.314T	2021-09-24	540	530	-10	-1.85	530	540	530	5,600
196.	ANJT	Austindo Nusantara Jaya Tbk. AGRI MC : 2.285T	2021-09-24	695	695	0	0	695	695	695	5,200
197.	AMFG	Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T	2021-09-24	3,900	3,950	50	1.28	3,950	3,950	3,950	1,100
198.	AMAN	MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T	2021-09-24	450	448	-2	-0.44	448	450	448	1,801,100
199.	AMAG	Asuransi Multi Artha Guna Tbk. FINANCE MC : 1.16T	2021-09-24	330	344	14	4.24	330	380	330	2,152,600
200.	AGRS	Bank IBK Indonesia Tbk. FINANCE MC : 1.838T	2021-09-24	244	238	-6	-2.46	244	244	238	6,316,700
201.	AGII	Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T	2021-09-24	1,360	1,385	25	1.84	1,360	1,395	1,360	2,830,800
202.	ACST	Acset Indonusa Tbk. PROPERTY MC : 2.043T	2021-09-24	246	248	2	0.81	248	250	246	5,531,700
203.	ABMM	ABM Investama Tbk. TRADE MC : 2.423T	2021-09-24	1,200	1,220	20	1.67	1,250	1,250	1,195	747,800
204.	ABDA	Asuransi Bina Dana Arta Tbk. FINANCE MC : 3.57T	2021-09-24	6,950	6,950	0	0	6,950	6,950	6,950	0

0T - 1T

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZONE	Mega Perintis Tbk. MISC-IND MC : 321.963B	2021-08-24	396	398	2	0.51	396	398	396	315,500
2.	ZBRA	Zebra Nusantara Tbk TRADE MC : 23.989B	2021-08-24	1,150	1,110	-40	-3.48	1,150	1,165	1,085	5,271,600
3.	YULE	Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B	2021-08-24	494	494	0	0	494	510	494	900
4.	YPAS	Yanaprima Hastapersada Tbk BASIC-IND MC : 292.584B	2021-08-24	470	438	-32	-6.81	470	470	438	9,900
5.	YELO	Yelooo Integra Datanet Tbk. TRADE MC : 19.002B	2021-08-24	308	326	18	5.84	308	336	308	60,073,000
6.	WOWS	Ginting Jaya Energi Tbk. MINING MC : 200.533B	2021-08-24	50	50	0	0	50	50	50	124,600
7.	WOMF	Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B	2021-08-24	238	236	-2	-0.84	242	242	236	25,700
8.	WINS	Wintermar Offshore Marine Tbk. INFRASTRUCTURE MC : 415.815B	2021-08-24	131	135	4	3.05	131	148	129	94,256,700
9.	WICO	Wicaksana Overseas International Tbk. TRADE MC : 550.724B	2021-08-24	438	438	0	0	438	438	438	100
10.	WEHA	WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE MC : 65.594B	2021-08-24	220	206	-14	-6.36	206	206	206	1,930,000
11.	WAPO	Wahana Pronatural Tbk. TRADE MC : 81.901B	2021-08-24	102	101	-1	-0.98	104	104	101	1,249,300
12.	VRNA	Verena Multi Finance Tbk. FINANCE MC : 591.484B	2021-08-24	118	117	-1	-0.85	118	118	115	50,300
13.	VIVA	Visi Media Asia Tbk. TRADE MC : 872.608B	2021-08-24	53	56	3	5.66	55	65	55	822,483,400
14.	VINS	Victoria Insurance Tbk. FINANCE MC : 134.372B	2021-08-24	96	96	0	0	97	102	95	2,460,200
15.	VICO	Victoria Investama Tbk. FINANCE MC : 695.407B	2021-08-24	121	124	3	2.48	123	124	122	407,500
16.	UNSP	Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B	2021-08-24	111	108	-3	-2.7	111	111	108	54,000
17.	UNIT	Nusantara Inti Corpora Tbk MISC-IND MC : 12.596B	2021-08-24	316	316	0	0	316	316	316	0
18.	UFOE	DAMAI SEJAHTERA ABADI TBK MC : 0B	2021-08-24	1,180	1,200	20	1.69	1,180	1,215	1,120	812,600
19.	UANG	PAKUAN TBK TRADE MC : 268.62B	2021-08-24	1,275	1,275	0	0	1,275	1,275	1,275	0
20.	TRUS	Trust Finance Indonesia Tbk FINANCE MC : 280B	2021-08-24	332	324	-8	-2.41	332	332	318	2,500
21.	TRUK	Guna Timur Raya Tbk. INFRASTRUCTURE MC : 78.3B	2021-08-24	98	96	-2	-2.04	98	100	95	2,005,600
22.	TRIS	Trisula International Tbk. MISC-IND MC : 628.156B	2021-08-24	108	108	0	0	105	108	104	149,300
23.	TRIM	Trimegah Sekuritas Indonesia Tbk. FINANCE MC : 725.149B	2021-08-24	206	204	-2	-0.97	208	212	199	10,914,800
24.	TPMA	Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B	2021-08-24	750	720	-30	-4	750	750	720	6,400
25.	TOYS	SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B	2021-08-24	120	112	-8	-6.67	112	112	112	4,356,000
26.	TNCA	Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B	2021-08-24	730	800	70	9.59	800	840	730	6,085,300
27.	TMPO	Tempo Intimedia Tbk. TRADE MC : 158.749B	2021-08-24	137	137	0	0	138	140	137	24,800
28.	TMPI	Sigmagold Inti Perkasa Tbk. TRADE MC : 0B	2020-01-15	50	50	0	0	50	50	50	0
29.	TMAS	Temas Tbk. INFRASTRUCTURE MC : 741.669B	2021-08-24	264	274	10	3.79	266	294	264	20,406,000
30.	TIRT	Tirta Mahakam Resources Tbk BASIC-IND MC : 50.588B	2021-08-24	50	50	0	0	50	50	50	10,400
31.	TIRA	Tira Austenite Tbk TRADE MC : 148.176B	2021-08-24	300	304	4	1.33	300	304	284	19,300
32.	TIFA	Tifa Finance Tbk. FINANCE MC : 550.647B	2021-08-24	900	900	0	0	900	900	900	200
33.	TGRA	Terregra Asia Energy Tbk. INFRASTRUCTURE MC : 398.75B	2021-08-24	96	96	0	0	96	98	94	5,876,000
34.	TFAS	Telefast Indonesia Tbk. TRADE MC : 286.667B	2021-08-24	7,800	7,700	-100	-1.28	7,775	7,800	7,675	489,000
35.	TELE	Tiphone Mobile Indonesia Tbk. TRADE MC : 883.565B	2021-08-24	121	121	0	0	121	121	121	0
36.	TECH	INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B	2021-08-24	7,500	9,000	1,500	20	7,550	9,000	7,525	771,200
37.	TEBE	Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B	2021-08-24	394	378	-16	-4.06	400	400	378	56,500
38.	TBMS	Tembaga Mulia Semanan Tbk. BASIC-IND MC : 345.3B	2021-08-24	1,800	1,700	-100	-5.56	1,700	1,700	1,675	16,500
39.	TAXI	Express Transindo Utama Tbk. INFRASTRUCTURE MC : 307.28B	2021-08-24	50	50	0	0	50	50	50	20,200
40.	TARA	Sitara Propertindo Tbk. PROPERTY MC : 503.48B	2021-08-24	50	50	0	0	50	50	50	1,500
41.	TAMA	LANCARTAMA SEJATI TBK PROPERTY MC : 126B	2021-08-24	72	69	-3	-4.17	73	84	67	133,802,600
42.	TALF	Tunas Alfin Tbk. BASIC-IND MC : 424.98B	2021-08-24	282	282	0	0	282	282	282	200
43.	SWAT	Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B	2021-08-24	72	70	-2	-2.78	72	75	70	2,417,100
44.	SULI	SLJ Global Tbk. BASIC-IND MC : 199.346B	2021-08-24	50	50	0	0	50	50	50	2,200
45.	STAR	Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B	2021-09-10	168	166	-2	-1.19	169	169	166	2,300
46.	SSTM	Sunson Textile Manufacture Tbk MISC-IND MC : 661.564B	2021-09-10	790	785	-5	-0.63	745	785	745	6,100
47.	SRSN	Indo Acidatama Tbk BASIC-IND MC : 367.22B	2021-09-10	54	54	0	0	54	55	54	652,900
48.	SPMA	Suparma Tbk. BASIC-IND MC : 668.204B	2021-09-10	364	360	-4	-1.1	362	362	358	345,600
49.	SOTS	Satria Mega Kencana Tbk. TRADE MC : 202B	2021-09-10	458	450	-8	-1.75	478	478	430	4,300
50.	SOSS	Shield On Service Tbk. TRADE MC : 252.276B	2021-09-10	412	414	2	0.49	432	432	402	3,600
51.	SOFA	BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B	2021-09-10	55	50	-5	-9.09	50	58	50	55,085,200
52.	SMRU	SMR Utama Tbk. MINING MC : 624.97B	2021-09-09	50	50	0	0	50	50	50	0
53.	SMMT	Golden Eagle Energy Tbk. MINING MC : 396.9B	2021-09-10	194	188	-6	-3.09	197	206	182	46,554,300
54.	SMKL	Satyamitra Kemas Lestari Tbk. BASIC-IND MC : 656.2B	2021-09-10	248	256	8	3.23	248	262	248	53,200
55.	SMDM	Suryamas Dutamakmur Tbk. PROPERTY MC : 510.619B	2021-09-10	125	124	-1	-0.8	125	125	122	1,700
56.	SKYB	Northcliff Citranusa Indonesia Tbk. TRADE MC : 29.835B	2021-09-09	51	51	0	0	51	51	51	0
57.	SKLT	Sekar Laut Tbk. CONSUMER MC : 985.341B	2021-09-10	2,150	2,100	-50	-2.33	2,080	2,100	2,080	4,900
58.	SKBM	Sekar Bumi Tbk. CONSUMER MC : 583.388B	2021-09-10	366	352	-14	-3.83	368	368	352	4,200
59.	SINI	Singaraja Putra Tbk. BASIC-IND MC : 166.254B	2021-09-10	278	280	2	0.72	278	288	268	4,100
60.	SIMA	Siwani Makmur Tbk TRADE MC : 22.13B	2021-09-09	50	50	0	0	50	50	50	0
61.	SDPC	Millennium Pharmacon International Tbk. TRADE MC : 140.14B	2021-09-10	144	141	-3	-2.08	136	143	134	1,920,500
62.	SDMU	Sidomulyo Selaras Tbk. INFRASTRUCTURE MC : 87.412B	2021-09-10	50	50	0	0	50	50	50	100,000
63.	SCPI	Merck Sharp Dohme Pharma Tbk. CONSUMER MC : 0B	2021-09-09	29,000	29,000	0	0	29,000	29,000	29,000	0
64.	SCNP	Selaras Citra Nusantara Perkasa Tbk MISC-IND MC : 650B	2021-09-10	294	292	-2	-0.68	294	306	286	2,114,800
65.	SBAT	SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B	2021-09-10	50	50	0	0	50	50	50	1,745,000
66.	SATU	Kota Satu Properti Tbk. PROPERTY MC : 62.5B	2021-09-10	59	59	0	0	59	60	59	2,024,600
67.	SAFE	Steady Safe Tbk INFRASTRUCTURE MC : 115.647B	2021-09-10	236	276	40	16.95	242	290	240	906,200
68.	RUIS	Radiant Utama Interinsco Tbk. MINING MC : 237.16B	2021-09-10	206	208	2	0.97	210	210	206	38,400
69.	RONY	AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B	2021-09-10	194	198	4	2.06	194	200	191	3,500
70.	RODA	Pikko Land Development Tbk. PROPERTY MC : 774.75B	2021-09-10	85	85	0	0	85	86	84	4,285,500
71.	RIGS	Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B	2021-09-10	334	320	-14	-4.19	322	336	318	399,500
72.	RICY	Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B	2021-09-10	88	89	1	1.14	90	90	87	97,400
73.	RELI	Reliance Sekuritas Indonesia Tbk. FINANCE MC : 565.2B	2021-09-10	555	665	110	19.82	560	690	560	238,600
74.	REAL	Repower Asia Indonesia Tbk. PROPERTY MC : 331.632B	2021-09-10	105	105	0	0	105	110	102	130,164,100
75.	RBMS	Ristia Bintang Mahkotasejati Tbk. PROPERTY MC : 140.76B	2021-09-10	50	50	0	0	51	51	50	119,900
76.	RANC	Supra Boga Lestari Tbk. TRADE MC : 741.568B	2021-09-10	2,280	2,240	-40	-1.75	2,280	2,290	2,230	2,299,600
77.	PYFA	Pyridam Farma Tbk CONSUMER MC : 545.782B	2021-09-10	1,175	1,190	15	1.28	1,175	1,190	1,175	97,500
78.	PURI	Puri Global Sukses Tbk PROPERTY MC : 290B	2021-09-10	388	362	-26	-6.7	362	362	362	100
79.	PURE	Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B	2021-09-10	94	99	5	5.32	94	99	91	8,857,300
80.	PURA	PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B	2021-09-10	50	50	0	0	50	50	50	608,700
81.	PUDP	Pudjiadi Prestige Tbk. TRADE MC : 81.072B	2021-09-10	284	294	10	3.52	284	300	284	53,100
82.	PTSP	Pioneerindo Gourmet International Tbk. TRADE MC : 878.816B	2021-09-10	4,270	3,990	-280	-6.56	3,990	3,990	3,990	100
83.	PTPW	PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B	2021-09-10	910	910	0	0	915	920	910	302,300
84.	PTIS	Indo Straits Tbk. INFRASTRUCTURE MC : 90.777B	2021-09-10	298	300	2	0.67	280	350	280	3,800
85.	PTDU	DJASA UBERSAKTI TBK PROPERTY MC : 0B	2021-09-10	408	380	-28	-6.86	380	438	380	146,644,200
86.	PTBA	BUKIT ASAM TBK MC : 0B	2021-09-10	2,340	2,350	10	0.43	2,340	2,360	2,310	16,109,000
87.	PSSI	Pelita Samudera Shipping Tbk. INFRASTRUCTURE MC : 920.9B	2021-09-10	282	282	0	0	282	284	280	581,100
88.	PSKT	Red Planet Indonesia Tbk. TRADE MC : 517.56B	2021-09-09	50	50	0	0	50	50	50	100
89.	PSDN	Prasidha Aneka Niaga Tbk CONSUMER MC : 174.24B	2021-09-10	169	170	1	0.59	179	179	169	175,100
90.	PRIM	Royal Prima Tbk. TRADE MC : 821.21B	2021-09-10	312	316	4	1.28	314	318	310	401,000
91.	PRAS	Prima Alloy Steel Universal Tbk. MISC-IND MC : 85.527B	2021-09-10	236	240	4	1.69	236	242	236	311,400
92.	PPGL	PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B	2021-09-10	76	74	-2	-2.63	76	76	72	1,798,300
93.	POSA	Bliss Properti Indonesia Tbk. PROPERTY MC : 419.444B	2021-09-09	50	50	0	0	50	50	50	0
94.	POOL	Pool Advista Indonesia Tbk. TRADE MC : 117.069B	2021-09-09	50	50	0	0	50	50	50	0
95.	POLY	Asia Pacific Fibers Tbk MISC-IND MC : 157.232B	2021-09-10	54	54	0	0	58	58	53	1,235,000
96.	POLU	Golden Flower Tbk. MISC-IND MC : 577.5B	2021-09-10	284	280	-4	-1.41	288	288	280	700
97.	POLA	Pool Advista Finance Tbk. FINANCE MC : 823.997B	2021-09-10	149	149	0	0	151	151	149	46,900
98.	PNSE	Pudjiadi & Sons Tbk. TRADE MC : 853.661B	2021-09-10	376	356	-20	-5.32	376	394	356	76,200
99.	PLAS	Polaris Investama Tbk TRADE MC : 59.21B	2021-09-22	50	50	0	0	50	50	50	0
100.	PLAN	PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B	2021-09-22	29	30	1	3.45	29	30	29	1,782,000
101.	PKPK	Perdana Karya Perkasa Tbk MINING MC : 31.283B	2021-09-22	86	86	0	0	86	91	84	74,497,400
102.	PICO	Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B	2021-09-22	108	108	0	0	108	108	102	76,500
103.	PGLI	Pembangunan Graha Lestari Indah Tbk. TRADE MC : 124.928B	2021-09-22	214	212	-2	-0.93	202	212	202	5,300
104.	PEGE	Panca Global Kapital Tbk. TRADE MC : 334.344B	2021-09-22	1,510	1,405	-105	-6.95	1,500	1,500	1,405	2,285,700
105.	PDES	Destinasi Tirta Nusantara Tbk TRADE MC : 316.03B	2021-09-22	284	290	6	2.11	292	292	290	9,400
106.	PCAR	Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B	2021-09-22	296	306	10	3.38	302	308	296	258,600
107.	PBSA	Paramita Bangun Sarana Tbk. PROPERTY MC : 990B	2021-09-22	515	535	20	3.88	515	565	510	18,500
108.	PANS	Panin Sekuritas Tbk. FINANCE MC : 761.029B	2021-09-22	1,285	1,290	5	0.39	1,290	1,290	1,275	114,800
109.	PANR	Panorama Sentrawisata Tbk. TRADE MC : 204B	2021-09-22	170	163	-7	-4.12	170	171	159	19,818,500
110.	PANI	Pratama Abadi Nusa Industri Tbk. CONSUMER MC : 47.97B	2021-09-22	312	310	-2	-0.64	312	312	310	30,100
111.	PAMG	Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B	2021-09-22	91	89	-2	-2.2	91	94	89	4,385,400
112.	PADI	Minna Padi Investama Sekuritas Tbk. FINANCE MC : 565.36B	2021-09-22	50	50	0	0	50	50	50	76,200
113.	OPMS	Optima Prima Metal Sinergi Tbk. TRADE MC : 161B	2021-09-22	188	194	6	3.19	188	206	187	93,354,600
114.	OMRE	Indonesia Prima Property Tbk PROPERTY MC : 575.85B	2021-09-22	785	865	80	10.19	785	910	785	47,900
115.	OKAS	Ancora Indonesia Resources Tbk. TRADE MC : 201.316B	2021-09-22	79	81	2	2.53	79	85	78	53,657,000
116.	OCAP	Onix Capital Tbk. TRADE MC : 43.439B	2021-09-22	159	159	0	0	159	159	159	0
117.	OASA	Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B	2021-09-22	208	210	2	0.96	210	226	210	334,800
118.	NZIA	Nusantara Almazia Tbk. PROPERTY MC : 351.606B	2021-09-22	164	162	-2	-1.22	160	165	160	15,200
119.	NUSA	Sinergi Megah Internusa Tbk. TRADE MC : 385B	2021-09-22	50	50	0	0	50	50	50	0
120.	NRCA	Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B	2021-09-22	296	296	0	0	298	298	294	151,800
121.	NICK	Charnic Capital Tbk. TRADE MC : 188.833B	2021-09-22	540	540	0	0	540	540	540	100
122.	NELY	Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B	2021-09-22	191	195	4	2.09	191	195	191	425,500
123.	MYTX	Asia Pacific Investama Tbk. MISC-IND MC : 395.111B	2021-09-22	83	84	1	1.2	81	85	81	320,500
124.	MTWI	Malacca Trust Wuwungan Insurance Tbk. FINANCE MC : 96.127B	2021-09-22	118	120	2	1.69	120	123	118	1,793,300
125.	MTSM	Metro Realty Tbk. PROPERTY MC : 47.035B	2021-09-22	155	147	-8	-5.16	155	155	147	28,400
126.	MTRA	Mitra Pemuda Tbk. PROPERTY MC : 187.88B	2021-09-22	244	244	0	0	244	244	244	0
127.	MTPS	Meta Epsi Tbk. INFRASTRUCTURE MC : 517.043B	2021-09-22	140	141	1	0.71	142	147	137	8,290,800
128.	MRAT	Mustika Ratu Tbk. CONSUMER MC : 65.484B	2021-09-22	310	290	-20	-6.45	310	322	290	1,520,300
129.	MPPA	Matahari Putra Prima Tbk. TRADE MC : 865.852B	2021-09-22	965	970	5	0.52	965	990	960	49,411,800
130.	MPOW	Megapower Makmur Tbk. INFRASTRUCTURE MC : 60.458B	2021-09-22	135	150	15	11.11	136	160	134	318,763,700
131.	MLIA	Mulia Industrindo Tbk BASIC-IND MC : 700.162B	2021-09-22	1,350	1,330	-20	-1.48	1,350	1,365	1,300	11,341,000
132.	MKNT	Mitra Komunikasi Nusantara Tbk. TRADE MC : 250B	2021-09-22	50	50	0	0	50	50	50	313,200
133.	MITI	Mitra Investindo Tbk. MINING MC : 0B	2021-09-22	92	95	3	3.26	93	97	91	8,735,300
134.	MIRA	Mitra International Resources Tbk. INFRASTRUCTURE MC : 198.073B	2021-09-22	50	50	0	0	50	50	50	700
135.	MINA	Sanurhasta Mitra Tbk. TRADE MC : 328.125B	2021-09-22	55	56	1	1.82	57	59	54	36,155,500
136.	MICE	Multi Indocitra Tbk. TRADE MC : 175.204B	2021-09-22	370	370	0	0	370	370	362	91,900
137.	MGNA	Magna Investama Mandiri Tbk. CONSUMER MC : 50.154B	2021-09-22	50	50	0	0	50	50	50	0
138.	MFMI	Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B	2021-09-22	820	810	-10	-1.22	870	870	810	96,600
139.	MDRN	Modern Internasional Tbk. TRADE MC : 381.608B	2021-09-22	50	50	0	0	50	50	50	0
140.	MDLN	Modernland Realty Tbk. PROPERTY MC : 609.312B	2021-09-22	51	51	0	0	51	51	51	0
141.	MDKI	Emdeki Utama Tbk. BASIC-IND MC : 602.176B	2021-09-22	200	200	0	0	200	200	199	991,400
142.	MBTO	Martina Berto Tbk. CONSUMER MC : 100.58B	2021-09-22	124	125	1	0.81	123	125	123	41,000
143.	MBSS	Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE MC : 997.517B	2021-09-22	640	645	5	0.78	640	645	630	438,800
144.	MARI	Mahaka Radio Integra Tbk. TRADE MC : 262.632B	2021-09-22	540	540	0	0	550	555	530	71,531,400
145.	MAMI	Mas Murni Indonesia Tbk TRADE MC : 615.255B	2021-09-22	50	50	0	0	50	50	50	0
146.	MAGP	Multi Agro Gemilang Plantation Tbk. AGRI MC : 450B	2021-09-22	50	50	0	0	50	50	50	1,800
147.	MABA	Marga Abhinaya Abadi Tbk. PROPERTY MC : 768.26B	2021-09-22	50	50	0	0	50	50	50	0
148.	LUCK	Sentral Mitra Informatika Tbk. TRADE MC : 130.267B	2021-09-22	248	252	4	1.61	250	262	248	9,665,400
149.	LTLS	Lautan Luas Tbk. TRADE MC : 750.435B	2021-09-22	595	605	10	1.68	595	610	590	606,200
150.	LRNA	Eka Sari Lorena Transport Tbk. INFRASTRUCTURE MC : 70B	2021-09-22	183	179	-4	-2.19	183	183	175	1,300
151.	LPPS	Lippo Securities Tbk. FINANCE MC : 212.237B	2021-09-22	112	112	0	0	115	115	111	976,500
152.	LPLI	Star Pacific Tbk TRADE MC : 95.975B	2021-09-22	276	278	2	0.72	278	280	274	89,300
153.	LPIN	Multi Prima Sejahtera Tbk MISC-IND MC : 108.8B	2021-09-22	380	386	6	1.58	376	386	376	266,100
154.	LPGI	Lippo General Insurance Tbk. FINANCE MC : 525B	2021-09-22	3,970	3,970	0	0	3,960	3,970	3,840	16,200
155.	LMSH	Lionmesh Prima Tbk. BASIC-IND MC : 44.16B	2021-09-22	660	700	40	6.06	640	700	620	349,300
156.	LMPI	Langgeng Makmur Industri Tbk. CONSUMER MC : 84.716B	2021-09-22	193	193	0	0	197	197	191	420,800
157.	LMAS	Limas Indonesia Makmur Tbk TRADE MC : 39.393B	2021-09-22	101	107	6	5.94	101	120	101	365,112,700
158.	LION	Lion Metal Works Tbk. BASIC-IND MC : 189.338B	2021-09-22	370	370	0	0	370	370	370	0
159.	LEAD	Logindo Samudramakmur Tbk. INFRASTRUCTURE MC : 201.687B	2021-09-22	50	50	0	0	50	50	50	16,700
160.	LCKM	LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B	2021-09-22	316	312	-4	-1.27	296	314	296	1,400
161.	LCGP	Eureka Prima Jakarta Tbk. PROPERTY MC : 641.82B	2021-09-22	114	114	0	0	114	114	114	0
162.	LAPD	Leyand International Tbk. INFRASTRUCTURE MC : 198.318B	2021-09-22	50	50	0	0	50	50	50	0
163.	LAND	Trimitra Propertindo Tbk. PROPERTY MC : 502.672B	2021-09-22	115	118	3	2.61	115	126	111	23,445,100
164.	KRAH	Grand Kartech Tbk. MISC-IND MC : 423.439B	2021-09-22	436	436	0	0	436	436	436	0
165.	KPAS	Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B	2021-09-22	62	62	0	0	62	62	62	0
166.	KPAL	Steadfast Marine Tbk. MISC-IND MC : 53.45B	2021-09-22	50	50	0	0	50	50	50	0
167.	KOPI	Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B	2021-09-22	590	595	5	0.85	590	640	590	26,300
168.	KONI	Perdana Bangun Pusaka Tbk TRADE MC : 74.48B	2021-09-22	885	890	5	0.56	890	890	890	300
169.	KOIN	Kokoh Inti Arebama Tbk TRADE MC : 99.065B	2021-09-22	159	169	10	6.29	160	179	160	2,127,600
170.	KOBX	Kobexindo Tractors Tbk. TRADE MC : 259.065B	2021-09-22	178	178	0	0	178	179	170	1,298,500
171.	KMDS	Kurniamitra Duta Sentosa Tbk TRADE MC : 376B	2021-09-22	468	470	2	0.43	470	470	450	142,200
172.	KJEN	Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B	2021-09-22	456	426	-30	-6.58	515	515	426	37,400
173.	KIOS	Kioson Komersial Indonesia Tbk. TRADE MC : 103.283B	2021-09-22	1,080	1,115	35	3.24	1,080	1,150	1,075	35,362,400
174.	KICI	Kedaung Indah Can Tbk CONSUMER MC : 69B	2021-09-22	250	248	-2	-0.8	250	256	240	2,375,000
175.	KIAS	Keramika Indonesia Assosiasi Tbk. BASIC-IND MC : 776.313B	2021-09-22	56	53	-3	-5.36	55	56	53	54,716,100
176.	KDSI	Kedawung Setia Industrial Tbk. BASIC-IND MC : 352.35B	2021-09-22	870	870	0	0	890	890	870	41,700
177.	KBRI	Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND MC : 434.4B	2021-09-22	50	50	0	0	50	50	50	0
178.	KBLV	First Media Tbk. TRADE MC : 749.133B	2021-09-22	800	785	-15	-1.88	785	785	755	183,200
179.	KBLM	Kabelindo Murni Tbk. MISC-IND MC : 259.84B	2021-09-22	200	204	4	2	204	204	202	4,100
180.	KBAG	KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B	2021-09-22	57	56	-1	-1.75	57	57	56	83,461,700
181.	KAYU	Darmi Bersaudara Tbk. TRADE MC : 56.525B	2021-09-22	62	80	18	29.03	62	83	61	742,660,100
182.	KARW	ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B	2021-09-22	98	99	1	1.02	98	101	97	5,232,300
183.	JSKY	Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B	2021-09-22	125	124	-1	-0.8	131	131	124	12,111,000
184.	JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B	2021-09-22	169	164	-5	-2.96	169	178	164	781,200
185.	JKSW	Jakarta Kyoei Steel Works Tbk. BASIC-IND MC : 9B	2021-09-22	60	60	0	0	60	60	60	0
186.	JECC	Jembo Cable Company Tbk. MISC-IND MC : 945B	2021-09-22	6,375	6,475	100	1.57	6,000	6,475	6,000	2,100
187.	JAYA	Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B	2021-09-22	131	125	-6	-4.58	132	134	125	19,560,900
188.	JAWA	Jaya Agra Wattie Tbk. AGRI MC : 362.37B	2021-09-22	133	135	2	1.5	135	144	133	34,155,400
189.	JAST	Jasnita Telekomindo Tbk. INFRASTRUCTURE MC : 137.503B	2021-09-22	183	186	3	1.64	185	189	183	17,033,700
190.	ITTG	Leo Investments Tbk. TRADE MC : 0B	2020-02-21	82	82	0	0	82	82	82	0
191.	ITMA	Sumber Energi Andalan Tbk. TRADE MC : 461.472B	2021-09-22	530	530	0	0	530	530	515	1,573,800
192.	ITIC	Indonesian Tobacco Tbk. CONSUMER MC : 677.318B	2021-09-22	316	316	0	0	316	338	316	12,123,000
193.	IPOL	Indopoly Swakarsa Industry Tbk. BASIC-IND MC : 599.234B	2021-09-10	167	169	2	1.2	167	171	165	3,071,300
194.	IPCC	Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B	2021-09-10	590	600	10	1.69	595	615	585	6,657,400
195.	INTD	Inter Delta Tbk TRADE MC : 68.06B	2021-09-10	170	169	-1	-0.59	170	170	166	46,700
196.	INTA	Intraco Penta Tbk. TRADE MC : 675.474B	2021-09-10	92	92	0	0	94	96	90	89,200
197.	INOV	Inocycle Technology Group Tbk. BASIC-IND MC : 312.822B	2021-09-10	172	170	-2	-1.16	172	173	168	437,600
198.	INDX	Tanah Laut Tbk TRADE MC : 24.085B	2021-09-10	114	119	5	4.39	116	124	112	29,225,800
199.	INCI	Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B	2021-09-10	660	655	-5	-0.76	660	660	650	11,900
200.	INCF	Indo Komoditi Korpora Tbk. BASIC-IND MC : 105.001B	2021-09-10	167	168	1	0.6	168	179	156	3,631,400
201.	INAI	Indal Aluminium Industry Tbk. BASIC-IND MC : 211.622B	2021-09-10	298	298	0	0	304	304	298	107,300
202.	IKBI	Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B	2021-09-10	246	246	0	0	246	246	246	100
203.	IKAN	ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B	2021-09-10	106	106	0	0	106	107	105	7,520,500
204.	IKAI	Intikeramik Alamasri Industri Tbk. TRADE MC : 665.29B	2021-09-10	50	50	0	0	50	50	50	2,000
205.	IGAR	Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B	2021-09-10	428	426	-2	-0.47	428	428	420	54,700
206.	IFSH	Ifishdeco Tbk. MINING MC : 807.5B	2021-09-10	1,320	1,320	0	0	1,300	1,330	1,280	7,800
207.	IDPR	Indonesia Pondasi Raya Tbk. PROPERTY MC : 432.648B	2021-09-10	236	236	0	0	238	246	234	22,596,000
208.	ICON	Island Concepts Indonesia Tbk. TRADE MC : 115.513B	2021-09-10	108	112	4	3.7	110	117	107	33,634,400
209.	IBFN	Intan Baruprana Finance Tbk. FINANCE MC : 418.78B	2021-09-10	68	66	-2	-2.94	68	70	65	855,200
210.	IATA	Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE MC : 534.885B	2021-09-10	50	50	0	0	50	50	50	2,400
211.	HRME	Menteng Heritage Realty Tbk. TRADE MC : 321.773B	2021-09-10	56	55	-1	-1.79	56	56	55	2,367,200
212.	HOTL	Saraswati Griya Lestari Tbk. TRADE MC : 177.5B	2021-09-10	50	50	0	0	50	50	50	5,200
213.	HOMI	Grand House Mulia Tbk PROPERTY MC : 964.688B	2021-09-10	1,925	1,875	-50	-2.6	1,925	1,925	1,875	3,300
214.	HKMU	HK Metals Utama Tbk. TRADE MC : 383.388B	2021-09-10	65	65	0	0	65	66	64	15,245,700
215.	HELI	Jaya Trishindo Tbk. INFRASTRUCTURE MC : 171.99B	2021-09-10	322	330	8	2.48	350	350	330	5,600
216.	HDIT	Hensel Davest Indonesia Tbk. TRADE MC : 442.157B	2021-09-10	364	364	0	0	362	374	362	2,261,600
217.	HDFA	Radana Bhaskara Finance Tbk. FINANCE MC : 749.927B	2021-09-10	204	190	-14	-6.86	202	208	190	159,400
218.	HADE	Himalaya Energi Perkasa Tbk. TRADE MC : 106B	2021-09-10	50	50	0	0	50	50	50	3,500
219.	GZCO	Gozco Plantations Tbk. AGRI MC : 300B	2021-09-10	50	50	0	0	50	50	50	2,200
220.	GWSA	Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B	2021-09-10	136	139	3	2.21	136	141	136	175,400
221.	GTBO	Garda Tujuh Buana Tbk MINING MC : 187.5B	2021-09-10	75	75	0	0	75	75	75	0
222.	GSMF	Equity Development Investment Tbk. FINANCE MC : 700.744B	2021-09-10	198	206	8	4.04	198	216	193	139,300
223.	GPRA	Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B	2021-09-10	68	67	-1	-1.47	69	70	65	4,215,300
224.	GOLL	Golden Plantation Tbk. AGRI MC : 183.25B	2021-09-10	50	50	0	0	50	50	50	0
225.	GOLD	Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B	2021-09-10	430	444	14	3.26	428	446	426	50,400
226.	GLVA	Galva Technologies Tbk. TRADE MC : 525B	2021-09-15	282	284	2	0.71	282	284	282	52,600
227.	GLOB	Global Teleshop Tbk. TRADE MC : 131.111B	2021-09-15	166	165	-1	-0.6	166	168	165	31,700
228.	GHON	Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 921.25B	2021-09-15	2,230	2,230	0	0	2,300	2,300	2,230	4,000
229.	GEMS	Golden Energy Mines Tbk. MINING MC : 0B	2021-09-17	3,580	3,560	-20	-0.56	3,590	3,590	3,500	11,200
230.	GEMA	Gema Grahasarana Tbk. TRADE MC : 537.6B	2021-09-16	362	362	0	0	362	362	362	0
231.	GDYR	Goodyear Indonesia Tbk. MISC-IND MC : 590.4B	2021-09-17	1,460	1,440	-20	-1.37	1,460	1,460	1,440	67,000
232.	GAMA	Gading Development Tbk. PROPERTY MC : 500.55B	2021-09-17	50	50	0	0	50	50	50	1,112,000
233.	FUJI	Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B	2021-09-17	452	448	-4	-0.88	472	472	422	1,682,700
234.	FPNI	Lotte Chemical Titan Tbk. BASIC-IND MC : 868.36B	2021-09-17	262	258	-4	-1.53	264	266	256	3,938,200
235.	FORZ	Forza Land Indonesia Tbk. PROPERTY MC : 99.2B	2021-09-16	50	50	0	0	50	50	50	0
236.	FORU	Fortune Indonesia Tbk TRADE MC : 65.131B	2021-09-17	145	148	3	2.07	150	150	144	25,200
237.	FOOD	Sentra Food Indonesia Tbk. CONSUMER MC : 68.25B	2021-09-17	96	94	-2	-2.08	94	97	93	2,236,400
238.	FITT	Hotel Fitra International Tbk. TRADE MC : 43.8B	2021-09-17	150	148	-2	-1.33	152	158	147	86,400
239.	FINN	First Indo American Leasing Tbk. FINANCE MC : 109.425B	2020-05-15	50	50	0	0	50	50	50	0
240.	FAPA	FAP AGRI TBK AGRI MC : 0B	2021-09-20	2,910	2,910	0	0	2,910	2,930	2,900	131,000
241.	ETWA	Eterindo Wahanatama Tbk BASIC-IND MC : 60.034B	2021-09-17	62	62	0	0	62	62	62	0
242.	ESTI	Ever Shine Tex Tbk. MISC-IND MC : 114.867B	2021-09-20	151	145	-6	-3.97	154	164	141	36,588,100
243.	ESTA	ESTA MULTI USAHA TBK TRADE MC : 73.08B	2021-09-20	115	113	-2	-1.74	115	115	108	352,100
244.	ESIP	Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B	2021-09-20	73	75	2	2.74	73	76	73	6,324,400
245.	ERTX	Eratex Djaja Tbk. MISC-IND MC : 163.391B	2021-09-20	183	182	-1	-0.55	182	186	182	60,500
246.	EPAC	MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B	2021-09-20	59	55	-4	-6.78	56	61	55	32,116,000
247.	ENZO	MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B	2021-09-20	50	50	0	0	50	50	50	2,536,800
248.	ENVY	Envy Technologies Indonesia Tbk. TRADE MC : 90B	2021-09-17	50	50	0	0	50	50	50	0
249.	EMTK	ELANG MAHKOTA TEKNOLOGI TBK MC : 0B	2021-09-20	1,930	1,950	20	1.04	1,930	1,990	1,930	14,008,300
250.	EMDE	Megapolitan Developments Tbk. PROPERTY MC : 643.2B	2021-09-20	191	185	-6	-3.14	185	185	185	1,000
251.	EKAD	Ekadharma International Tbk. BASIC-IND MC : 890.938B	2021-09-20	1,395	1,400	5	0.36	1,395	1,415	1,390	315,000
252.	EDGE	INDOINTERNET TBK INFRASTRUCTURE MC : 0B	2021-09-20	27,050	27,050	0	0	27,050	27,075	26,400	8,900
253.	ECII	Electronic City Indonesia Tbk. TRADE MC : 817.6B	2021-09-17	985	985	0	0	985	985	985	0
254.	EAST	Eastparc Hotel Tbk. TRADE MC : 258.293B	2021-09-20	62	64	2	3.23	63	65	62	2,369,200
255.	DYAN	Dyandra Media International Tbk. TRADE MC : 244.213B	2021-09-20	85	91	6	7.06	85	92	85	95,084,900
256.	DUCK	Jaya Bersama Indo Tbk. TRADE MC : 613.432B	2021-09-17	176	176	0	0	176	176	176	0
257.	DSFI	Dharma Samudera Fishing Industries Tbk. AGRI MC : 139.285B	2021-09-20	95	92	-3	-3.16	90	97	90	27,600,400
258.	DPUM	Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B	2021-09-17	50	50	0	0	50	50	50	0
259.	DPNS	Duta Pertiwi Nusantara Tbk. BASIC-IND MC : 82.782B	2021-09-20	356	350	-6	-1.69	360	370	350	74,000
260.	DIGI	Arkadia Digital Media Tbk. TRADE MC : 591.5B	2021-09-20	530	520	-10	-1.89	530	540	520	15,556,100
261.	DGNS	DIAGNOS LABORATORIUM UTAMA TBK MC : 0B	2021-09-20	840	865	25	2.98	845	895	840	17,538,700
262.	DGIK	Nusa Konstruksi Enjiniring Tbk. PROPERTY MC : 276.086B	2021-09-20	78	77	-1	-1.28	79	80	76	27,228,900
263.	DFAM	Dafam Property Indonesia Tbk. TRADE MC : 425.51B	2021-09-20	364	366	2	0.55	364	372	360	449,900
264.	DEAL	Dewata Freightinternational Tbk. INFRASTRUCTURE MC : 172.087B	2021-09-20	50	50	0	0	51	51	50	1,106,700
265.	DCII	DCI INDONESIA TBK INFRASTRUCTURE MC : 0B	2021-09-24	46,750	47,250	500	1.07	46,750	47,250	46,500	18,200
266.	DART	Duta Anggada Realty Tbk. PROPERTY MC : 684.823B	2021-09-24	210	210	0	0	210	210	204	10,900
267.	DADA	DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B	2021-09-24	50	50	0	0	50	50	50	4,895,000
268.	CTTH	Citatah Tbk. MINING MC : 71.389B	2021-09-24	50	51	1	2	51	55	50	51,791,300
269.	CSMI	CIPTA SELERA MURNI TBK TRADE MC : 424.352B	2021-09-24	3,270	3,270	0	0	3,270	3,270	3,270	100
270.	CSIS	Cahayasakti Investindo Sukses Tbk. PROPERTY MC : 70.578B	2021-09-24	88	107	19	21.59	88	117	86	688,414,100
271.	CPRI	Capri Nusa Satu Properti Tbk. PROPERTY MC : 121.669B	2021-09-23	50	50	0	0	50	50	50	0
272.	COWL	Cowell Development Tbk. PROPERTY MC : 243.56B	2021-09-23	50	50	0	0	50	50	50	0
273.	COCO	Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B	2021-09-24	294	276	-18	-6.12	290	296	274	23,926,800
274.	CNTX	Century Textile Industry Tbk. MISC-IND MC : 43.6B	2021-09-24	184	180	-4	-2.17	184	188	178	7,000
275.	CNTB	Saham Seri B ( Centex Tbk ) MISC-IND MC : 0B	2021-09-23	250	250	0	0	250	250	250	0
276.	CNKO	Exploitasi Energi Indonesia Tbk. TRADE MC : 447.818B	2021-09-24	50	50	0	0	50	50	50	10,400
277.	CLPI	Colorpak Indonesia Tbk. TRADE MC : 231.285B	2021-09-24	1,030	1,030	0	0	1,030	1,035	1,025	43,500
278.	CKRA	Cakra Mineral Tbk. MINING MC : 0B	2020-10-05	76	76	0	0	76	76	76	0
279.	CITY	Natura City Developments Tbk. PROPERTY MC : 497.047B	2021-09-24	150	148	-2	-1.33	149	149	145	65,100
280.	CINT	Chitose Internasional Tbk. CONSUMER MC : 242B	2021-09-24	189	190	1	0.53	189	190	185	17,800
281.	CFIN	Clipan Finance Indonesia Tbk. FINANCE MC : 940.347B	2021-09-24	260	258	-2	-0.77	260	262	258	970,700
282.	CCSI	Communication Cable Systems Indonesia Tb MISC-IND MC : 242B	2021-09-24	545	595	50	9.17	545	620	545	10,916,600
283.	CASS	Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B	2021-09-24	380	426	46	12.11	382	426	382	4,613,600
284.	CASH	CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B	2021-09-24	157	154	-3	-1.91	159	164	152	26,750,800
285.	CARS	Industri dan Perdagangan Bintraco Dharma TRADE MC : 750B	2021-09-24	50	50	0	0	50	50	50	10,900
286.	CANI	Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE MC : 94.179B	2021-09-24	124	127	3	2.42	126	134	124	805,200
287.	CAKK	Cahayaputra Asa Keramik Tbk. BASIC-IND MC : 64.978B	2021-09-24	114	107	-7	-6.14	114	115	107	26,374,100
288.	BUVA	Bukit Uluwatu Villa Tbk. TRADE MC : 422.299B	2021-09-23	60	60	0	0	60	60	60	0
289.	BUDI	Budi Starch & Sweetener Tbk. CONSUMER MC : 436.403B	2021-09-24	182	182	0	0	182	184	180	5,479,000
290.	BTON	Betonjaya Manunggal Tbk. BASIC-IND MC : 205.92B	2021-09-24	498	500	2	0.4	498	510	498	29,400
291.	BSWD	Bank Of India Indonesia Tbk. FINANCE MC : 0B	2021-09-23	1,750	1,750	0	0	1,750	1,750	1,750	0
292.	BPTR	Batavia Prosperindo Trans Tbk. INFRASTRUCTURE MC : 127.1B	2021-09-24	208	208	0	0	208	212	200	2,116,900
293.	BOSS	Borneo Olah Sarana Sukses Tbk. MINING MC : 273B	2021-09-24	86	92	6	6.98	89	97	88	244,084,500
294.	BORN	Borneo Lumbung Energi & Metal Tbk. MINING MC : 0B	2020-02-19	50	50	0	0	50	50	50	0
295.	BNBA	Bank Bumi Arta Tbk. FINANCE MC : 887.317B	2021-09-24	1,300	1,315	15	1.15	1,300	1,340	1,290	1,821,600
296.	BMSR	Bintang Mitra Semestaraya Tbk TRADE MC : 104.328B	2021-09-24	212	204	-8	-3.77	214	216	198	4,217,400
297.	BLUE	Berkah Prima Perkasa Tbk. TRADE MC : 294.69B	2021-09-24	755	755	0	0	760	765	750	79,900
298.	BKDP	Bukit Darmo Property Tbk PROPERTY MC : 390.727B	2021-09-24	52	52	0	0	52	53	51	2,664,400
299.	BIPP	Bhuwanatala Indah Permai Tbk. PROPERTY MC : 251.434B	2021-09-24	56	61	5	8.93	56	63	56	57,131,700
300.	BIMA	Primarindo Asia Infrastructure Tbk. MISC-IND MC : 30.409B	2021-09-24	210	196	-14	-6.67	196	196	196	880,200
301.	BIKA	Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B	2021-09-24	302	282	-20	-6.62	312	334	282	1,031,700
302.	BGTG	Bank Ganesha Tbk. FINANCE MC : 771.082B	2021-09-24	220	214	-6	-2.73	216	224	212	59,827,200
303.	BESS	BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B	2021-09-24	1,000	950	-50	-5	1,000	1,000	950	12,300
304.	BEEF	Estika Tata Tiara Tbk. AGRI MC : 327.87B	2021-09-24	87	86	-1	-1.15	87	88	84	4,770,500
305.	BCIP	Bumi Citra Permai Tbk. PROPERTY MC : 105.814B	2021-09-24	69	68	-1	-1.45	69	70	66	10,107,000
306.	BCIC	Bank JTrust Indonesia Tbk. FINANCE MC : 0B	2021-09-24	218	214	-4	-1.83	224	230	208	4,808,100
307.	BBSS	BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B	2021-09-24	58	57	-1	-1.72	58	58	55	13,942,900
308.	BBRM	Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE MC : 266.766B	2021-09-24	50	50	0	0	50	50	50	12,700
309.	BBLD	Buana Finance Tbk. FINANCE MC : 599.071B	2021-09-24	412	412	0	0	412	412	412	10,100
310.	BAYU	Bayu Buana Tbk TRADE MC : 406.204B	2021-09-24	1,000	1,000	0	0	1,000	1,000	1,000	200
311.	BATA	Sepatu Bata Tbk. MISC-IND MC : 832B	2021-09-24	700	700	0	0	700	700	700	7,700
312.	BAPI	Bhakti Agung Propertindo Tbk. PROPERTY MC : 279.587B	2021-09-24	50	50	0	0	50	50	50	4,600
313.	BAPA	Bekasi Asri Pemula Tbk. PROPERTY MC : 33.089B	2021-09-24	70	69	-1	-1.43	71	72	68	16,868,000
314.	BANK	BANK NET INDONESIA SYARIAH PT FINANCE MC : 0B	2021-09-24	3,130	3,110	-20	-0.64	3,150	3,150	3,100	14,588,600
315.	BAJA	Saranacentral Bajatama Tbk. BASIC-IND MC : 239.4B	2021-09-24	372	370	-2	-0.54	372	374	366	353,500
316.	AYLS	AGRO YASA LESTARI TBK TRADE MC : 42.671B	2021-09-24	230	222	-8	-3.48	230	242	218	33,923,900
317.	ATPK	Bara Jaya Internasional Tbk. MINING MC : 0B	2019-10-15	194	194	0	0	194	194	194	0
318.	ATAP	TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B	2021-09-24	102	100	-2	-1.96	102	102	99	94,100
319.	ASRM	Asuransi Ramayana Tbk. FINANCE MC : 511.197B	2021-09-24	1,740	1,725	-15	-0.86	1,730	1,730	1,725	300
320.	ASPI	ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B	2021-09-24	99	93	-6	-6.06	93	97	93	12,156,100
321.	ASJT	Asuransi Jasa Tania Tbk. FINANCE MC : 126B	2021-09-24	151	155	4	2.65	151	159	143	8,491,300
322.	ASDM	Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B	2021-09-24	885	890	5	0.56	890	890	885	5,000
323.	ASBI	Asuransi Bintang Tbk. FINANCE MC : 108B	2021-09-24	274	270	-4	-1.46	274	274	270	23,100
324.	ARTI	Ratu Prabu Energi Tbk MINING MC : 392B	2021-09-24	50	50	0	0	50	50	50	500
325.	ARTA	Arthavest Tbk TRADE MC : 138.469B	2021-09-24	1,470	1,480	10	0.68	1,470	1,490	1,465	37,500
326.	ARMY	Armidian Karyatama Tbk. PROPERTY MC : 450.313B	2021-09-24	50	50	0	0	50	50	50	0
327.	ARKA	Arkha Jayanti Persada Tbk. MISC-IND MC : 142B	2021-09-24	117	109	-8	-6.84	117	118	109	82,583,000
328.	ARGO	Argo Pantes Tbk MISC-IND MC : 619.103B	2021-09-24	1,765	1,845	80	4.53	1,645	1,860	1,645	24,100
329.	APLI	Asiaplast Industries Tbk. BASIC-IND MC : 249.369B	2021-09-24	206	208	2	0.97	206	210	206	56,600
330.	APII	Arita Prima Indonesia Tbk. TRADE MC : 168.894B	2021-09-24	186	186	0	0	186	186	185	1,300
331.	ANDI	Andira Agro Tbk. AGRI MC : 523.6B	2021-09-24	50	50	0	0	50	50	50	22,600
332.	AMIN	Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B	2021-09-24	191	187	-4	-2.09	191	191	186	2,700
333.	ALTO	Tri Banyan Tirta Tbk. CONSUMER MC : 675.096B	2021-09-24	316	304	-12	-3.8	304	306	304	8,000
334.	ALMI	Alumindo Light Metal Industry Tbk. BASIC-IND MC : 160.16B	2021-09-24	240	238	-2	-0.83	236	238	236	900
335.	ALKA	Alakasa Industrindo Tbk BASIC-IND MC : 138.085B	2021-09-24	272	254	-18	-6.62	272	272	254	121,400
336.	ALDO	Alkindo Naratama Tbk. BASIC-IND MC : 438.856B	2021-09-24	720	725	5	0.69	715	740	715	2,618,200
337.	AKSI	Majapahit Inti Corpora Tbk. INFRASTRUCTURE MC : 261.161B	2021-09-24	414	424	10	2.42	416	424	412	8,100
338.	AKPI	Argha Karya Prima Industry Tbk. BASIC-IND MC : 312.246B	2021-09-24	595	575	-20	-3.36	580	580	560	5,900
339.	AKKU	Anugerah Kagum Karya Utama Tbk. TRADE MC : 322.473B	2021-09-24	50	50	0	0	50	51	50	3,166,900
340.	AISA	Tiga Pilar Sejahtera Food Tbk. CONSUMER MC : 830.336B	2021-09-24	204	202	-2	-0.98	204	208	202	7,987,600
341.	AIMS	Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B	2021-09-24	340	338	-2	-0.59	338	338	332	1,700
342.	AHAP	Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B	2021-09-24	70	69	-1	-1.43	70	72	69	7,953,400
343.	AGAR	Asia Sejahtera Mina Tbk. TRADE MC : 418B	2021-09-24	366	356	-10	-2.73	356	356	356	1,300
344.	ADMG	Polychem Indonesia Tbk BASIC-IND MC : 610.601B	2021-09-24	216	218	2	0.93	216	222	214	1,505,900
345.	ADES	Akasha Wira International Tbk. CONSUMER MC : 920.239B	2021-09-24	2,760	2,790	30	1.09	2,800	2,810	2,760	147,300
346.	ABBA	Mahaka Media Tbk. TRADE MC : 214.899B	2021-09-24	595	575	-20	-3.36	600	600	565	17,337,200

NAME

EMAIL

Stock Code

Daily Stocks

Market