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	2021-07-19	5,150	5,075	-75	-1.46	5,100	5,125	5,025	7,018,000
2.	UNTR	United Tractors Tbk. TRADE MC : 99.315T	2021-07-19	19,300	19,100	-200	-1.04	19,300	19,550	19,000	1,536,600
3.	TPIA	Chandra Asri Petrochemical Tbk. BASIC-IND MC : 161.839T	2021-07-19	9,575	9,100	-475	-4.96	9,550	9,550	9,000	5,554,500
4.	TLKM	Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T	2021-06-24	3,370	3,250	-120	-3.56	3,330	3,360	3,240	101,334,200
5.	SMMA	Sinarmas Multiartha Tbk. FINANCE MC : 74.82T	2021-07-19	10,700	10,800	100	0.93	10,550	10,800	10,500	2,200
6.	SMGR	Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T	2021-07-19	8,850	8,600	-250	-2.82	8,825	8,825	8,550	1,849,700
7.	MYOR	Mayora Indah Tbk. CONSUMER MC : 61.263T	2021-06-09	2,580	2,540	-40	-1.55	2,580	2,590	2,540	488,900
8.	MAYA	Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T	2021-06-09	1,850	1,795	-55	-2.97	1,860	1,860	1,795	107,000
9.	KLBF	Kalbe Farma Tbk. CONSUMER MC : 72.184T	2021-07-08	1,355	1,325	-30	-2.21	1,355	1,355	1,320	32,821,200
10.	INTP	Indocement Tunggal Prakarsa Tbk. BASIC-IND MC : 54.574T	2021-07-08	10,325	10,375	50	0.48	10,325	10,600	10,275	2,843,600
11.	INKP	Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T	2021-07-08	7,425	7,275	-150	-2.02	7,425	7,500	7,275	5,529,900
12.	INDF	Indofood Sukses Makmur Tbk. CONSUMER MC : 59.926T	2021-07-08	6,450	6,425	-25	-0.39	6,450	6,525	6,425	6,331,800
13.	INCO	Vale Indonesia Tbk. MINING MC : 53.408T	2021-07-08	4,950	4,980	30	0.61	4,980	5,125	4,950	27,749,300
14.	ICBP	Indofood CBP Sukses Makmur Tbk. CONSUMER MC : 113.12T	2021-07-08	8,450	8,475	25	0.3	8,475	8,550	8,425	3,402,100
15.	HMSP	H.M. Sampoerna Tbk. CONSUMER MC : 182.619T	2021-07-08	1,150	1,145	-5	-0.43	1,150	1,160	1,145	14,671,500
16.	GGRM	Gudang Garam Tbk. CONSUMER MC : 80.86T	2021-07-08	40,850	40,575	-275	-0.67	40,000	42,900	40,000	4,852,700
17.	CPIN	Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T	2021-07-28	6,250	6,325	75	1.2	6,250	6,400	6,250	3,784,200
18.	BRPT	Barito Pacific Tbk. BASIC-IND MC : 116.735T	2021-07-28	875	870	-5	-0.57	890	890	845	51,914,600
19.	BNLI	Bank Permata Tbk. FINANCE MC : 74.594T	2021-07-28	1,980	1,915	-65	-3.28	1,920	1,960	1,905	1,087,500
20.	BMRI	Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T	2021-07-28	5,800	5,775	-25	-0.43	5,750	5,875	5,750	7,526,500
21.	BBRI	Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T	2021-07-28	3,800	3,760	-40	-1.05	3,800	3,810	3,760	23,691,100
22.	BBNI	Bank Negara Indonesia (Persero) Tbk. FINANCE MC : 123.884T	2021-07-28	5,025	4,920	-105	-2.09	5,025	5,050	4,910	16,700,200
23.	BBCA	Bank Central Asia Tbk. FINANCE MC : 838.27T	2021-07-28	30,025	29,925	-100	-0.33	30,025	30,050	29,925	4,600,700
24.	ASII	Astra International Tbk. MISC-IND MC : 250.998T	2021-07-28	4,760	4,720	-40	-0.84	4,780	4,790	4,720	8,349,100

5T - 50T

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZINC	Kapuas Prima Coal Tbk. MINING MC : 5.808T	2021-07-19	139	138	-1	-0.72	139	140	135	495,545,300
2.	WSKT	Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T	2021-07-19	865	855	-10	-1.16	870	875	850	9,231,000
3.	WSBP	Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T	2021-07-19	140	132	-8	-5.71	138	139	131	74,369,100
4.	WIKA	Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T	2021-07-19	980	985	5	0.51	980	990	975	6,515,200
5.	ULTJ	Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T	2021-07-19	1,525	1,525	0	0	1,525	1,530	1,520	1,368,600
6.	UCID	Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T	2021-07-19	1,545	1,555	10	0.65	1,545	1,575	1,545	1,200
7.	TURI	Tunas Ridean Tbk. TRADE MC : 7.31T	2021-07-19	1,120	1,140	20	1.79	1,140	1,140	1,140	77,700
8.	TSPC	Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T	2021-07-19	1,505	1,500	-5	-0.33	1,505	1,520	1,490	1,598,800
9.	TOWR	Sarana Menara Nusantara Tbk. INFRASTRUCTURE MC : 49.349T	2021-07-19	1,360	1,350	-10	-0.74	1,355	1,365	1,340	37,682,000
10.	TKIM	Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T	2021-06-24	8,250	8,075	-175	-2.12	8,250	8,275	8,050	4,251,400
11.	TINS	Timah Tbk. MINING MC : 11.954T	2021-06-24	1,460	1,450	-10	-0.68	1,455	1,485	1,435	12,705,300
12.	TGKA	Tigaraksa Satria Tbk. TRADE MC : 6.613T	2021-06-24	7,575	7,500	-75	-0.99	7,550	7,550	7,500	3,000
13.	TCPI	Transcoal Pacific Tbk. INFRASTRUCTURE MC : 31.75T	2021-06-24	8,500	8,500	0	0	8,525	8,700	8,475	8,774,000
14.	TBIG	Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T	2021-06-24	3,250	3,180	-70	-2.15	3,250	3,280	3,160	28,641,700
15.	STTP	Siantar Top Tbk. CONSUMER MC : 11.79T	2021-06-24	9,800	9,150	-650	-6.63	9,800	9,800	9,150	900
16.	SSMS	Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T	2021-06-24	850	840	-10	-1.18	850	850	820	6,651,100
17.	SRTG	Saratoga Investama Sedaya Tbk. TRADE MC : 9.213T	2021-06-24	1,880	1,790	-90	-4.79	1,890	1,905	1,775	35,524,700
18.	SRIL	Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T	2021-06-24	146	146	0	0	146	146	146	0
19.	SQMI	Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T	2021-06-24	316	316	0	0	316	318	306	3,514,400
20.	SOHO	Soho Global Health Tbk CONSUMER MC : 6.32T	2021-06-24	4,800	4,830	30	0.63	4,800	4,870	4,800	18,400
21.	SMSM	Selamat Sempurna Tbk. MISC-IND MC : 7.861T	2021-06-24	1,330	1,335	5	0.38	1,330	1,335	1,310	320,400
22.	SMRA	Summarecon Agung Tbk. PROPERTY MC : 12.912T	2021-06-24	835	845	10	1.2	835	850	830	13,262,600
23.	SMCB	Solusi Bangun Indonesia Tbk. BASIC-IND MC : 10.345T	2021-07-19	1,740	1,730	-10	-0.57	1,740	1,745	1,715	141,400
24.	SMBR	Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T	2021-07-19	575	570	-5	-0.87	580	585	560	1,565,300
25.	SMAR	Smart Tbk. AGRI MC : 11.345T	2021-07-19	4,000	3,980	-20	-0.5	3,990	3,990	3,980	900
26.	SLIS	Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T	2021-07-19	11,425	11,600	175	1.53	11,425	13,700	11,425	18,100
27.	SIMP	Salim Ivomas Pratama Tbk. AGRI MC : 6.449T	2021-07-19	424	428	4	0.94	424	432	424	4,286,900
28.	SILO	Siloam International Hospitals Tbk. TRADE MC : 8.976T	2021-07-19	10,500	10,400	-100	-0.95	10,525	10,825	10,100	622,100
29.	SIDO	Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER MC : 23.22T	2021-07-19	765	760	-5	-0.65	765	770	755	4,857,000
30.	SDRA	Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T	2021-07-19	710	715	5	0.7	725	725	710	129,500
31.	SCMA	Surya Citra Media Tbk. TRADE MC : 29.895T	2021-07-19	2,140	2,040	-100	-4.67	2,130	2,150	2,040	7,444,100
32.	ROTI	Nippon Indosari Corpindo Tbk. CONSUMER MC : 7.758T	2021-07-19	1,350	1,370	20	1.48	1,350	1,370	1,345	96,200
33.	RMBA	Bentoel Internasional Investama Tbk. CONSUMER MC : 13.177T	2021-07-19	256	262	6	2.34	256	264	246	222,100
34.	RALS	Ramayana Lestari Sentosa Tbk. TRADE MC : 6.001T	2021-07-19	600	590	-10	-1.67	600	600	580	10,446,900
35.	PWON	Pakuwon Jati Tbk. PROPERTY MC : 27.692T	2021-07-19	410	404	-6	-1.46	410	410	404	20,344,200
36.	PTPP	PP (Persero) Tbk. PROPERTY MC : 10.974T	2021-07-19	850	840	-10	-1.18	840	850	830	25,334,800
37.	PSAB	J Resources Asia Pasifik Tbk. MINING MC : 6.615T	2021-07-19	177	177	0	0	177	178	176	5,001,500
38.	PPRO	PP Properti Tbk. PROPERTY MC : 7.093T	2021-07-19	68	71	3	4.41	70	75	69	294,138,400
39.	POWR	Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T	2021-07-19	630	625	-5	-0.79	630	635	625	1,106,600
40.	POLL	Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T	2021-07-19	3,110	3,110	0	0	3,130	3,140	3,050	1,641,900
41.	PNLF	Panin Financial Tbk. FINANCE MC : 8.454T	2021-06-25	191	193	2	1.05	191	196	191	4,065,800
42.	PNBN	Bank Pan Indonesia Tbk FINANCE MC : 28.055T	2021-06-25	820	815	-5	-0.61	815	820	810	650,500
43.	PLIN	Plaza Indonesia Realty Tbk. PROPERTY MC : 9.193T	2021-06-08	2,450	2,450	0	0	2,450	2,450	2,450	0
44.	PGAS	Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T	2021-06-09	1,125	1,115	-10	-0.89	1,125	1,135	1,110	69,175,400
45.	NISP	Bank OCBC NISP Tbk. FINANCE MC : 18.7T	2021-06-09	805	810	5	0.62	805	820	800	179,700
46.	MSKY	MNC Sky Vision Tbk. TRADE MC : 6.881T	2021-06-09	645	600	-45	-6.98	640	640	600	879,500
47.	MPRO	Maha Properti Indonesia Tbk. PROPERTY MC : 15.311T	2021-06-09	605	600	-5	-0.83	605	605	600	1,200
48.	MNCN	Media Nusantara Citra Tbk. TRADE MC : 16.705T	2021-06-09	995	1,000	5	0.5	995	1,010	980	19,931,500
49.	MLBI	Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T	2021-06-09	8,700	8,700	0	0	8,700	8,700	8,675	6,400
50.	MKPI	Metropolitan Kentjana Tbk. PROPERTY MC : 26.549T	2021-06-08	25,200	25,200	0	0	25,200	25,200	25,200	0
51.	MIKA	Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T	2021-06-09	2,570	2,440	-130	-5.06	2,580	2,590	2,400	60,847,100
52.	MIDI	Midi Utama Indonesia Tbk. TRADE MC : 5.462T	2021-06-09	1,800	1,880	80	4.44	1,800	1,880	1,800	700
53.	MEGA	Bank Mega Tbk. FINANCE MC : 48.746T	2021-06-09	7,925	8,425	500	6.31	8,025	8,450	8,025	1,800
54.	MEDC	Medco Energi Internasional Tbk. MINING MC : 16.623T	2021-06-09	670	725	55	8.21	675	730	675	93,343,400
55.	MDKA	Merdeka Copper Gold Tbk. MINING MC : 49.051T	2021-06-09	2,680	2,760	80	2.99	2,680	2,750	2,650	59,481,500
56.	MASA	Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T	2021-06-08	1,360	1,360	0	0	1,360	1,360	1,360	0
57.	MAPI	Mitra Adiperkasa Tbk. TRADE MC : 15.216T	2021-06-09	750	750	0	0	745	760	740	4,310,100
58.	MAPA	Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T	2021-07-19	1,645	1,550	-95	-5.78	1,630	1,685	1,540	2,670,100
59.	LSIP	PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T	2021-07-19	1,105	1,120	15	1.36	1,105	1,140	1,100	25,091,300
60.	LPKR	Lippo Karawaci Tbk. PROPERTY MC : 17.22T	2021-07-08	159	160	1	0.63	163	166	159	100,442,000
61.	LINK	Link Net Tbk. TRADE MC : 7.347T	2021-07-08	4,330	4,210	-120	-2.77	4,350	4,390	4,110	3,504,000
62.	LIFE	Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE MC : 10.5T	2021-07-08	6,775	6,775	0	0	6,775	6,775	6,775	0
63.	KRAS	Krakatau Steel (Persero) Tbk. BASIC-IND MC : 8.977T	2021-07-08	498	498	0	0	500	510	496	11,425,700
64.	KPIG	MNC Land Tbk. TRADE MC : 8.546T	2021-07-08	115	115	0	0	116	126	114	415,087,700
65.	KAEF	Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T	2021-07-08	3,200	3,190	-10	-0.31	3,250	3,280	3,170	5,323,100
66.	JSMR	Jasa Marga (Persero) Tbk. INFRASTRUCTURE MC : 34.185T	2021-07-08	3,400	3,370	-30	-0.88	3,410	3,430	3,350	3,069,000
67.	JRPT	Jaya Real Property Tbk. PROPERTY MC : 8.319T	2021-07-08	468	468	0	0	468	472	460	2,719,200
68.	JPFA	Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T	2021-07-08	1,720	1,655	-65	-3.78	1,750	1,750	1,645	31,433,400
69.	JKON	Jaya Konstruksi Manggala Pratama Tbk. PROPERTY MC : 5.512T	2021-07-08	158	160	2	1.27	162	184	157	97,900
70.	ITMG	Indo Tambangraya Megah Tbk. MINING MC : 16.311T	2021-07-08	15,125	14,750	-375	-2.48	15,000	15,200	14,625	1,879,900
71.	ISAT	Indosat Tbk. INFRASTRUCTURE MC : 24.779T	2021-07-08	6,150	6,075	-75	-1.22	6,175	6,200	6,050	3,336,700
72.	IPTV	MNC Vision Networks Tbk. TRADE MC : 11.339T	2021-07-08	292	296	4	1.37	292	348	286	463,649,900
73.	INPP	Indonesian Paradise Property Tbk. TRADE MC : 7.827T	2021-07-08	740	740	0	0	740	740	740	0
74.	INDY	Indika Energy Tbk. MINING MC : 9.763T	2021-07-08	1,325	1,285	-40	-3.02	1,330	1,335	1,280	10,911,100
75.	INAF	Indofarma (Persero) Tbk. CONSUMER MC : 12.893T	2021-07-08	3,190	3,190	0	0	3,200	3,280	3,190	1,869,500
76.	IMPC	Impack Pratama Industri Tbk. BASIC-IND MC : 6.477T	2021-07-08	1,670	1,650	-20	-1.2	1,665	1,665	1,630	599,200
77.	IMAS	Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T	2021-07-08	865	865	0	0	865	875	860	1,202,900
78.	IBST	Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T	2021-07-08	5,625	5,650	25	0.44	5,650	5,650	5,650	200
79.	HRUM	Harum Energy Tbk. MINING MC : 8.135T	2021-07-08	5,200	5,100	-100	-1.92	5,200	5,275	5,100	2,096,600
80.	HEAL	Medikaloka Hermina Tbk. TRADE MC : 10.963T	2021-07-08	6,000	6,100	100	1.67	6,000	6,150	5,900	2,000,200
81.	GOOD	Garudafood Putra Putri Jaya Tbk. CONSUMER MC : 9.113T	2021-07-08	1,935	402	-1,533	-79.22	387	402	387	99,932,500
82.	GIAA	Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T	2021-07-08	222	222	0	0	222	222	222	0
83.	GGRP	Gunung Raja Paksi Tbk. BASIC-IND MC : 5.595T	2021-07-08	420	420	0	0	420	420	410	2,500
84.	FREN	Smartfren Telecom Tbk. INFRASTRUCTURE MC : 18.141T	2021-07-08	120	118	-2	-1.67	120	122	117	841,600,100
85.	FASW	Fajar Surya Wisesa Tbk. BASIC-IND MC : 18.522T	2021-07-23	7,600	7,600	0	0	7,600	7,600	7,600	0
86.	EXCL	XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T	2021-07-26	2,450	2,410	-40	-1.63	2,450	2,470	2,410	23,516,100
87.	ERAA	Erajaya Swasembada Tbk. TRADE MC : 6.55T	2021-07-26	590	585	-5	-0.85	590	600	580	83,872,000
88.	EPMT	Enseval Putera Megatrading Tbk. TRADE MC : 5.742T	2021-07-26	2,310	2,280	-30	-1.3	2,310	2,310	2,280	212,300
89.	DUTI	Duta Pertiwi Tbk PROPERTY MC : 7.178T	2021-07-26	3,500	3,500	0	0	3,500	3,500	3,500	300
90.	DSSA	Dian Swastatika Sentosa Tbk MINING MC : 11.134T	2021-07-26	12,825	12,150	-675	-5.26	12,825	12,825	12,150	200
91.	DSNG	Dharma Satya Nusantara Tbk. AGRI MC : 6.589T	2021-07-26	540	565	25	4.63	540	575	540	40,759,100
92.	DNET	Indoritel Makmur Internasional Tbk. TRADE MC : 48.935T	2021-07-26	3,180	3,180	0	0	3,180	3,180	3,180	3,400
93.	DMAS	Puradelta Lestari Tbk. PROPERTY MC : 12.05T	2021-07-26	195	192	-3	-1.54	196	197	192	21,503,600
94.	CTRA	Ciputra Development Tbk. PROPERTY MC : 19.833T	2021-07-28	880	855	-25	-2.84	885	890	850	32,384,400
95.	CMNP	Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE MC : 5.058T	2021-07-28	1,710	1,740	30	1.75	1,710	1,740	1,690	1,400
96.	CLEO	Sariguna Primatirta Tbk. CONSUMER MC : 6.956T	2021-07-28	482	476	-6	-1.24	484	492	472	9,590,300
97.	CITA	Cita Mineral Investindo Tbk. MINING MC : 10.099T	2021-07-28	3,040	3,000	-40	-1.32	3,040	3,040	3,000	1,300
98.	CASA	Capital Financial Indonesia Tbk. FINANCE MC : 20.919T	2021-07-28	392	394	2	0.51	392	394	392	200
99.	CARE	METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T	2021-07-28	346	346	0	0	346	350	342	273,595,900
100.	BYAN	Bayan Resources Tbk. MINING MC : 48.417T	2021-07-28	14,025	14,100	75	0.53	14,075	14,100	13,975	119,600
101.	BUMI	Bumi Resources Tbk. MINING MC : 5.46T	2021-07-28	56	56	0	0	56	58	56	72,428,000
102.	BTPS	Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T	2021-07-28	2,370	2,300	-70	-2.95	2,380	2,450	2,260	15,338,200
103.	BTPN	Bank BTPN Tbk. FINANCE MC : 26.303T	2021-07-28	2,800	2,810	10	0.36	2,800	2,860	2,760	81,500
104.	BSIM	Bank Sinarmas Tbk. FINANCE MC : 7.893T	2021-07-28	1,090	1,030	-60	-5.5	1,100	1,115	1,030	4,341,500
105.	BSDE	Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T	2021-07-28	940	925	-15	-1.6	940	940	920	15,139,400
106.	BRMS	Bumi Resources Minerals Tbk. MINING MC : 6.249T	2021-07-28	93	94	1	1.08	93	96	93	192,877,300
107.	BRIS	Bank BRIsyariah Tbk. FINANCE MC : 22.25T	2021-07-28	2,710	2,830	120	4.43	2,720	2,830	2,720	69,655,200
108.	BPII	Batavia Prosperindo Internasional Tbk. FINANCE MC : 5.622T	2021-07-28	5,900	5,700	-200	-3.39	5,800	5,800	5,700	2,200
109.	BOGA	Bintang Oto Global Tbk. TRADE MC : 5.059T	2021-07-28	1,360	1,365	5	0.37	1,370	1,375	1,360	102,719,500
110.	BNII	Bank Maybank Indonesia Tbk. FINANCE MC : 21.798T	2021-07-28	340	338	-2	-0.59	340	342	338	668,400
111.	BNGA	Bank CIMB Niaga Tbk. FINANCE MC : 26.548T	2021-07-28	940	955	15	1.6	960	965	950	1,407,000
112.	BMTR	Global Mediacom Tbk. TRADE MC : 5.091T	2021-07-28	266	266	0	0	262	266	262	8,244,900
113.	BJTM	Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T	2021-07-28	705	700	-5	-0.71	710	710	700	3,350,600
114.	BJBR	Bank Pembangunan Daerah Jawa Barat dan B FINANCE MC : 16.283T	2021-07-28	1,255	1,250	-5	-0.4	1,250	1,275	1,245	1,592,300
115.	BFIN	BFI Finance Indonesia Tbk. FINANCE MC : 6.375T	2021-07-28	885	975	90	10.17	945	990	910	143,254,700
116.	BDMN	Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T	2021-07-28	2,160	2,140	-20	-0.93	2,160	2,170	2,130	927,600
117.	BCAP	MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T	2021-07-28	125	124	-1	-0.8	123	128	121	59,343,900
118.	BBTN	Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T	2021-07-28	1,360	1,325	-35	-2.57	1,340	1,350	1,325	7,288,200
119.	BBMD	Bank Mestika Dharma Tbk. FINANCE MC : 5.839T	2021-07-28	1,505	1,470	-35	-2.33	1,475	1,475	1,470	500
120.	BBKP	Bank Bukopin Tbk. FINANCE MC : 5.709T	2021-07-28	406	402	-4	-0.99	404	408	402	35,594,500
121.	AUTO	Astra Otoparts Tbk. MISC-IND MC : 5.687T	2021-07-28	1,085	1,075	-10	-0.92	1,075	1,080	1,070	1,220,700
122.	ASRI	Alam Sutera Realty Tbk. PROPERTY MC : 5.463T	2021-07-28	162	158	-4	-2.47	159	161	157	6,801,900
123.	ASMI	Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T	2021-07-28	410	400	-10	-2.44	404	424	400	79,400
124.	ARTO	Bank Artos Indonesia Tbk. FINANCE MC : 42.34T	2021-07-28	17,425	17,900	475	2.73	17,400	18,225	17,375	14,523,200
125.	APIC	Pacific Strategic Financial Tbk. FINANCE MC : 9.119T	2021-07-28	845	840	-5	-0.59	835	850	835	4,775,200
126.	ANTM	Aneka Tambang Tbk. MINING MC : 9.375T	2021-07-28	2,580	2,540	-40	-1.55	2,540	2,590	2,500	45,971,100
127.	AMRT	Sumber Alfaria Trijaya Tbk. TRADE MC : 30.313T	2021-07-28	1,240	1,380	140	11.29	1,255	1,430	1,250	57,113,400
128.	AKRA	AKR Corporindo Tbk. TRADE MC : 13.303T	2021-07-28	3,630	3,540	-90	-2.48	3,560	3,560	3,510	2,851,300
129.	AGRO	Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T	2021-07-28	2,680	2,860	180	6.72	2,620	2,860	2,600	84,494,800
130.	ADRO	Adaro Energy Tbk. MINING MC : 47.339T	2021-07-28	1,280	1,260	-20	-1.56	1,280	1,285	1,255	22,309,300
131.	ADMF	Adira Dinamika Multi Finance Tbk. FINANCE MC : 8.775T	2021-07-28	7,700	7,600	-100	-1.3	7,700	7,750	7,550	95,200
132.	ADHI	Adhi Karya (Persero) Tbk. PROPERTY MC : 5.875T	2021-07-28	750	715	-35	-4.67	740	745	715	7,694,600
133.	ACES	Ace Hardware Indonesia Tbk. TRADE MC : 31.612T	2021-07-28	1,310	1,290	-20	-1.53	1,305	1,305	1,280	4,127,500
134.	AALI	ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T	2021-07-28	8,150	8,125	-25	-0.31	8,150	8,325	8,100	891,200

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	2021-07-19	230	236	6	2.61	236	236	230	5,129,300
2.	WOOD	Integra Indocabinet Tbk. CONSUMER MC : 3.626T	2021-07-19	720	695	-25	-3.47	720	725	690	18,847,000
3.	WIIM	Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T	2021-07-19	595	590	-5	-0.84	600	600	585	8,765,900
4.	WEGE	Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T	2021-06-24	186	184	-2	-1.08	186	187	182	7,051,700
5.	VOKS	Voksel Electric Tbk. MISC-IND MC : 1.08T	2021-06-24	189	186	-3	-1.59	190	191	183	207,400
6.	URBN	Urban Jakarta Propertindo Tbk. PROPERTY MC : 2.747T	2021-07-19	595	580	-15	-2.52	605	605	555	9,600
7.	UNIC	Unggul Indah Cahaya Tbk. BASIC-IND MC : 1.882T	2021-07-19	8,475	8,475	0	0	8,500	8,500	8,475	2,700
8.	TUGU	Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T	2021-07-19	1,495	1,475	-20	-1.34	1,495	1,495	1,475	59,100
9.	TRST	Trias Sentosa Tbk. BASIC-IND MC : 1.123T	2021-07-19	510	480	-30	-5.88	480	480	480	2,000
10.	TRAM	Trada Alam Minera Tbk. MINING MC : 2.482T	2021-07-19	50	50	0	0	50	50	50	0
11.	TOTO	Surya Toto Indonesia Tbk. BASIC-IND MC : 2.58T	2021-07-19	204	200	-4	-1.96	202	204	198	982,600
12.	TOTL	Total Bangun Persada Tbk. PROPERTY MC : 1.378T	2021-07-19	296	292	-4	-1.35	296	296	292	396,100
13.	TOPS	Totalindo Eka Persada Tbk. PROPERTY MC : 1.667T	2021-07-19	50	50	0	0	50	50	50	22,900
14.	TOBA	Toba Bara Sejahtra Tbk. MINING MC : 4.226T	2021-07-19	488	488	0	0	488	488	482	12,200
15.	TFCO	Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T	2021-06-24	675	650	-25	-3.7	675	750	630	19,400
16.	TDPM	Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T	2021-06-24	119	119	0	0	119	119	119	0
17.	TCID	Mandom Indonesia Tbk. CONSUMER MC : 1.347T	2021-06-24	6,000	5,725	-275	-4.58	5,725	5,725	5,725	1,300
18.	TBLA	Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T	2021-06-24	795	775	-20	-2.52	795	795	760	1,341,600
19.	TAMU	Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE MC : 1.875T	2021-06-24	50	50	0	0	50	50	50	2,400
20.	SURE	Super Energy Tbk. MINING MC : 3.834T	2021-06-24	1,990	1,985	-5	-0.25	1,985	1,985	1,985	1,769,800
21.	SUPR	Solusi Tunas Pratama Tbk. INFRASTRUCTURE MC : 4.664T	2021-06-24	8,175	8,175	0	0	8,175	8,175	8,175	0
22.	SSIA	Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T	2021-06-24	460	452	-8	-1.74	460	462	452	1,713,100
23.	SRAJ	Sejahteraraya Anugrahjaya Tbk. TRADE MC : 2.352T	2021-06-24	190	184	-6	-3.16	190	192	178	1,117,500
24.	SPTO	Surya Pertiwi Tbk. TRADE MC : 1.606T	2021-05-31	460	460	0	0	464	476	458	3,917,800
25.	SONA	Sona Topas Tourism Industry Tbk. TRADE MC : 1.871T	2021-06-24	5,425	5,425	0	0	5,425	5,425	5,425	0
26.	SOCI	Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T	2021-06-24	206	204	-2	-0.97	208	210	204	9,276,200
27.	SMDR	Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T	2021-07-19	655	650	-5	-0.76	650	665	625	6,762,100
28.	SKRN	Superkrane Mitra Utama Tbk. PROPERTY MC : 1.028T	2021-07-19	680	655	-25	-3.68	685	690	650	106,100
29.	SIPD	Sierad Produce Tbk. BASIC-IND MC : 1.674T	2021-07-19	1,300	1,400	100	7.69	1,400	1,400	1,400	17,500
30.	SHIP	Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T	2021-07-19	645	630	-15	-2.33	645	650	620	742,000
31.	SHID	Hotel Sahid Jaya International Tbk. TRADE MC : 2.91T	2021-07-19	1,860	1,830	-30	-1.61	1,875	1,875	1,830	3,800
32.	SGRO	Sampoerna Agro Tbk. AGRI MC : 3.11T	2021-07-19	1,765	1,760	-5	-0.28	1,765	1,765	1,760	7,700
33.	SGER	SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T	2021-07-19	296	294	-2	-0.68	296	306	276	251,100
34.	SFAN	Surya Fajar Capital Tbk. TRADE MC : 1.707T	2021-07-19	1,305	1,300	-5	-0.38	1,305	1,305	1,295	328,800
35.	SCCO	Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T	2021-07-19	11,100	11,100	0	0	11,100	11,100	10,900	2,300
36.	SAPX	Satria Antaran Prima Tbk. INFRASTRUCTURE MC : 1.825T	2021-07-19	1,050	1,085	35	3.33	1,050	1,100	1,020	89,600
37.	SAMF	SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T	2021-07-19	700	685	-15	-2.14	720	720	670	653,000
38.	SAME	Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T	2021-07-19	700	675	-25	-3.57	700	700	660	48,248,000
39.	ROCK	Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T	2021-07-19	690	645	-45	-6.52	690	735	645	21,800
40.	RISE	Jaya Sukses Makmur Sentosa Tbk. PROPERTY MC : 4.259T	2021-07-19	424	420	-4	-0.94	424	424	416	322,700
41.	RIMO	Rimo International Lestari Tbk PROPERTY MC : 2.202T	2021-07-19	50	50	0	0	50	50	50	0
42.	RDTX	Roda Vivatex Tbk PROPERTY MC : 1.425T	2021-07-19	7,100	7,000	-100	-1.41	7,000	7,000	7,000	7,000
43.	RAJA	Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T	2021-07-19	193	191	-2	-1.04	193	195	189	7,231,600
44.	PZZA	Sarimelati Kencana Tbk. TRADE MC : 2.525T	2021-07-19	650	635	-15	-2.31	650	655	625	86,000
45.	PTSN	Sat Nusapersada Tbk MISC-IND MC : 1.275T	2021-07-19	246	236	-10	-4.07	250	250	234	8,056,900
46.	PTRO	Petrosea Tbk. MINING MC : 2.082T	2021-07-19	1,870	1,885	15	0.8	1,870	1,910	1,870	516,600
47.	PSGO	Palma Serasih Tbk. CONSUMER MC : 2.281T	2021-07-19	144	137	-7	-4.86	144	147	136	218,800
48.	PRDA	Prodia Widyahusada Tbk. TRADE MC : 3.328T	2021-07-19	8,350	8,150	-200	-2.4	8,350	8,525	8,150	2,474,600
49.	PPRE	PP Presisi Tbk. INFRASTRUCTURE MC : 2.924T	2021-07-19	171	160	-11	-6.43	170	173	160	9,797,800
50.	PORT	Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T	2021-07-19	660	680	20	3.03	630	685	630	5,300
51.	POLI	Pollux Investasi Internasional Tbk. PROPERTY MC : 1.709T	2021-07-19	845	850	5	0.59	820	850	820	3,400
52.	PNIN	Paninvest Tbk. FINANCE MC : 3.702T	2021-06-25	760	750	-10	-1.32	765	770	750	96,300
53.	PNBS	Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T	2021-06-25	155	158	3	1.94	157	163	153	378,642,000
54.	PMJS	Putra Mandiri Jembar Tbk. TRADE MC : 1.651T	2021-06-09	123	121	-2	-1.63	124	124	121	236,700
55.	PJAA	Pembangunan Jaya Ancol Tbk. TRADE MC : 1.072T	2021-06-09	530	525	-5	-0.94	525	530	520	167,300
56.	PGUN	PRADIKSI GUNATAMA TBK AGRI MC : 1.19T	2021-06-09	224	250	26	11.61	224	250	224	80,100
57.	PEHA	Phapros Tbk. CONSUMER MC : 1.516T	2021-06-09	1,170	1,165	-5	-0.43	1,175	1,175	1,150	168,800
58.	PBRX	Pan Brothers Tbk. MISC-IND MC : 1.697T	2021-06-09	120	114	-6	-5	123	128	112	22,301,100
59.	PBID	Panca Budi Idaman Tbk. BASIC-IND MC : 2.494T	2021-06-09	1,835	1,850	15	0.82	1,850	1,860	1,840	1,202,400
60.	PALM	Provident Agro Tbk. AGRI MC : 2.293T	2021-06-09	466	470	4	0.86	468	490	444	2,992,800
61.	NOBU	Bank Nationalnobu Tbk. FINANCE MC : 3.417T	2021-06-09	1,025	1,020	-5	-0.49	1,030	1,050	1,015	716,000
62.	NIRO	City Retail Developments Tbk. PROPERTY MC : 3.374T	2021-06-09	145	143	-2	-1.38	149	149	143	200,000
63.	NIKL	Pelat Timah Nusantara Tbk. BASIC-IND MC : 4.416T	2021-06-09	1,150	1,165	15	1.3	1,150	1,175	1,125	910,800
64.	NFCX	NFC Indonesia Tbk. TRADE MC : 1.116T	2021-06-09	5,775	5,525	-250	-4.33	5,450	5,825	5,375	1,799,800
65.	NATO	Nusantara Properti Internasional Tbk. TRADE MC : 4.761T	2021-06-09	520	555	35	6.73	520	575	520	352,739,100
66.	NASA	Ayana Land International Tbk. TRADE MC : 1.145T	2021-06-08	104	104	0	0	104	104	104	0
67.	MYRX	Hanson International Tbk. PROPERTY MC : 4.335T	2021-06-08	50	50	0	0	50	50	50	0
68.	MYOH	Samindo Resources Tbk. MINING MC : 2.813T	2021-06-09	1,485	1,420	-65	-4.38	1,440	1,440	1,400	168,400
69.	MTLA	Metropolitan Land Tbk. PROPERTY MC : 3.322T	2021-06-09	428	422	-6	-1.4	426	426	422	1,800
70.	MTFN	Capitalinc Investment Tbk. MINING MC : 1.592T	2021-06-09	50	50	0	0	50	50	50	300
71.	MTDL	Metrodata Electronics Tbk. TRADE MC : 3.941T	2021-06-09	1,705	1,705	0	0	1,700	1,715	1,700	1,481,500
72.	MSIN	MNC Studios International Tbk. TRADE MC : 1.554T	2021-06-09	202	189	-13	-6.44	188	202	188	59,613,300
73.	MREI	Maskapai Reasuransi Indonesia Tbk. FINANCE MC : 2.356T	2021-06-09	4,610	4,610	0	0	4,610	4,610	4,610	100
74.	MPMX	Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T	2021-06-09	775	725	-50	-6.45	725	725	725	7,809,700
75.	MOLI	Madusari Murni Indah Tbk. BASIC-IND MC : 1.973T	2021-06-08	965	960	-5	-0.52	965	965	960	10,400
76.	MMLP	Mega Manunggal Property Tbk. PROPERTY MC : 2.094T	2021-06-09	396	394	-2	-0.51	396	408	392	4,071,700
77.	MLPT	Multipolar Technology Tbk. TRADE MC : 1.35T	2021-06-09	2,380	2,970	590	24.79	2,550	2,970	2,550	986,200
78.	MLPL	Multipolar Tbk. TRADE MC : 1.069T	2021-06-08	675	675	0	0	675	675	675	0
79.	MGRO	Mahkota Group Tbk. AGRI MC : 2.697T	2021-06-09	710	700	-10	-1.41	710	710	700	3,013,800
80.	MFIN	Mandala Multifinance Tbk. FINANCE MC : 2.676T	2021-06-09	1,130	1,130	0	0	1,110	1,130	1,110	1,300
81.	META	Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T	2021-06-09	134	135	1	0.75	135	136	133	2,109,300
82.	MERK	Merck Tbk. CONSUMER MC : 1.469T	2021-06-09	3,350	3,370	20	0.6	3,400	3,400	3,300	83,300
83.	MDIA	Intermedia Capital Tbk. TRADE MC : 2.314T	2021-06-09	58	57	-1	-1.72	60	60	56	52,861,900
84.	MCOR	Bank China Construction Bank Indonesia T FINANCE MC : 2.279T	2021-06-09	140	140	0	0	140	142	138	39,697,900
85.	MCAS	M Cash Integrasi Tbk. TRADE MC : 2.899T	2021-06-09	6,800	6,325	-475	-6.99	6,600	6,600	6,325	1,403,900
86.	MBAP	Mitrabara Adiperdana Tbk. MINING MC : 3.473T	2021-06-09	2,860	2,840	-20	-0.7	2,850	2,860	2,840	58,700
87.	MARK	Mark Dynamics Indonesia Tbk. BASIC-IND MC : 2.926T	2021-06-09	890	880	-10	-1.12	890	890	865	1,314,700
88.	MAPB	MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T	2021-07-08	1,345	1,440	95	7.06	1,390	1,440	1,390	300
89.	MAIN	Malindo Feedmill Tbk. BASIC-IND MC : 1.881T	2021-07-19	705	700	-5	-0.71	705	715	695	5,740,500
90.	LPPF	Matahari Department Store Tbk. TRADE MC : 3.729T	2021-07-08	2,500	2,420	-80	-3.2	2,500	2,590	2,420	23,127,900
91.	LPCK	Lippo Cikarang Tbk PROPERTY MC : 4.14T	2021-07-08	1,005	985	-20	-1.99	975	1,025	975	1,127,200
92.	KREN	Kresna Graha Investama Tbk. TRADE MC : 1.547T	2021-07-08	131	132	1	0.76	132	137	130	26,509,800
93.	KOTA	DMS Propertindo Tbk. PROPERTY MC : 2.742T	2021-07-08	119	127	8	6.72	133	133	115	546,052,500
94.	KMTR	Kirana Megatara Tbk. BASIC-IND MC : 2.875T	2021-07-08	370	368	-2	-0.54	368	368	368	3,200
95.	KKGI	Resource Alam Indonesia Tbk. MINING MC : 1.69T	2021-07-08	232	232	0	0	232	244	230	58,000
96.	KINO	Kino Indonesia Tbk. CONSUMER MC : 4.029T	2021-07-08	2,350	2,280	-70	-2.98	2,360	2,370	2,260	686,100
97.	KIJA	Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T	2021-07-08	171	173	2	1.17	172	174	171	5,186,900
98.	KEJU	Mulia Boga Raya Tbk. CONSUMER MC : 1.95T	2021-07-08	1,215	1,220	5	0.41	1,185	1,220	1,180	19,500
99.	KEEN	Kencana Energi Lestari Tbk. INFRASTRUCTURE MC : 1.239T	2021-07-08	398	400	2	0.5	400	406	398	372,200
100.	KBLI	KMI Wire & Cable Tbk. MISC-IND MC : 1.627T	2021-07-08	338	324	-14	-4.14	336	340	324	2,002,600
101.	JTPE	Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T	2021-07-08	1,170	1,170	0	0	1,170	1,175	1,170	188,000
102.	JSPT	Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T	2021-07-08	855	850	-5	-0.58	850	850	850	100
103.	JIHD	Jakarta International Hotels & Developme TRADE MC : 1.029T	2021-07-08	438	438	0	0	438	438	438	0
104.	JGLE	Graha Andrasentra Propertindo Tbk. TRADE MC : 1.129T	2021-07-08	50	50	0	0	50	50	50	0
105.	ISSP	Steel Pipe Industry of Indonesia Tbk. BASIC-IND MC : 1.236T	2021-07-08	244	238	-6	-2.46	246	246	238	4,762,300
106.	IRRA	Itama Ranoraya Tbk. TRADE MC : 2.384T	2021-07-08	2,120	2,130	10	0.47	2,120	2,220	2,120	38,233,600
107.	IPCM	Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T	2021-07-08	330	332	2	0.61	334	340	330	8,895,000
108.	INRU	Toba Pulp Lestari Tbk. BASIC-IND MC : 1.229T	2021-07-08	745	730	-15	-2.01	745	745	695	600
109.	INPS	Indah Prakasa Sentosa Tbk. TRADE MC : 2.08T	2021-07-08	1,915	2,390	475	24.8	1,915	2,390	1,915	33,000
110.	INPC	Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T	2021-07-08	146	148	2	1.37	146	157	145	45,782,000
111.	INDS	Indospring Tbk. MISC-IND MC : 1.267T	2021-07-08	1,950	1,915	-35	-1.79	1,900	1,915	1,880	6,900
112.	INDR	Indo-Rama Synthetics Tbk. MISC-IND MC : 1.891T	2021-07-08	3,910	3,930	20	0.51	4,000	4,000	3,830	27,300
113.	IMJS	INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T	2021-07-08	298	298	0	0	294	302	294	1,005,100
114.	IIKP	Inti Agri Resources Tbk CONSUMER MC : 1.68T	2021-07-08	50	50	0	0	50	50	50	0
115.	IFII	Indonesia Fibreboard Industry Tbk. BASIC-IND MC : 1.393T	2021-07-08	144	144	0	0	143	145	141	26,400
116.	HRTA	Hartadinata Abadi Tbk. CONSUMER MC : 1.253T	2021-07-08	246	234	-12	-4.88	246	248	230	11,027,700
117.	HOME	Hotel Mandarine Regency Tbk. TRADE MC : 1.111T	2021-07-08	50	50	0	0	50	50	50	0
118.	HOKI	Buyung Poetra Sembada Tbk. CONSUMER MC : 3.092T	2021-07-08	194	192	-2	-1.03	195	196	191	35,934,400
119.	HITS	Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE MC : 3.419T	2021-07-08	364	362	-2	-0.55	360	384	360	10,100
120.	HEXA	Hexindo Adiperkasa Tbk. TRADE MC : 2.848T	2021-07-08	3,500	3,500	0	0	3,500	3,510	3,490	291,200
121.	HERO	Hero Supermarket Tbk. TRADE MC : 3.619T	2021-07-08	1,530	1,540	10	0.65	1,570	1,625	1,490	111,500
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	2021-07-08	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	2021-07-08	88	88	0	0	88	90	87	835,400
125.	GJTL	Gajah Tunggal Tbk. MISC-IND MC : 2.16T	2021-07-08	760	755	-5	-0.66	750	760	750	5,986,300
126.	GDST	Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T	2021-07-08	96	96	0	0	96	98	95	1,767,100
127.	FMII	Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T	2021-07-08	930	865	-65	-6.99	930	975	865	57,200
128.	FISH	FKS Multi Agro Tbk. TRADE MC : 1.344T	2021-07-08	3,980	4,000	20	0.5	4,000	4,020	4,000	7,000
129.	FIRE	Alfa Energi Investama Tbk. MINING MC : 1.943T	2021-07-08	472	470	-2	-0.42	454	476	454	1,053,000
130.	FILM	MD Pictures Tbk. TRADE MC : 2.023T	2021-07-26	396	420	24	6.06	396	438	396	55,646,300
131.	FAST	Fast Food Indonesia Tbk. TRADE MC : 4.147T	2021-07-26	980	975	-5	-0.51	985	995	975	12,200
132.	ESSA	Surya Esa Perkasa Tbk. MINING MC : 3.461T	2021-07-26	434	442	8	1.84	436	464	424	209,083,500
133.	ENRG	Energi Mega Persada Tbk. MINING MC : 1.21T	2021-07-26	110	108	-2	-1.82	110	112	108	31,559,200
134.	ELTY	Bakrieland Development Tbk. PROPERTY MC : 2.176T	2021-07-26	50	50	0	0	50	50	50	774,300
135.	ELSA	Elnusa Tbk. MINING MC : 2.773T	2021-07-26	274	274	0	0	274	280	274	37,340,800
136.	DWGL	Dwi Guna Laksana Tbk. TRADE MC : 1.498T	2021-07-26	182	240	58	31.87	185	244	184	7,177,800
137.	DVLA	Darya-Varia Laboratoria Tbk. CONSUMER MC : 2.789T	2021-07-26	2,480	2,450	-30	-1.21	2,480	2,480	2,440	22,400
138.	DOID	Delta Dunia Makmur Tbk. MINING MC : 3.551T	2021-07-26	312	306	-6	-1.92	316	320	306	36,573,000
139.	DNAR	Bank Oke Indonesia Tbk. FINANCE MC : 1.643T	2021-07-26	236	238	2	0.85	236	246	222	7,118,600
140.	DMMX	Digital Mediatama Maxima Tbk. TRADE MC : 1.416T	2021-07-26	2,770	2,790	20	0.72	2,790	2,900	2,690	79,211,400
141.	DLTA	Delta Djakarta Tbk. CONSUMER MC : 3.427T	2021-07-26	3,760	3,760	0	0	3,770	3,770	3,760	11,400
142.	DKFT	Central Omega Resources Tbk. MINING MC : 1.292T	2021-07-26	147	146	-1	-0.68	150	155	146	36,107,100
143.	DIVA	Distribusi Voucher Nusantara Tbk. TRADE MC : 1.554T	2021-07-26	3,580	3,620	40	1.12	3,640	3,660	3,610	283,900
144.	DILD	Intiland Development Tbk. PROPERTY MC : 2.363T	2021-07-26	171	168	-3	-1.75	172	172	168	1,844,700
145.	DEWA	Darma Henwa Tbk MINING MC : 1.093T	2021-07-26	50	50	0	0	50	50	50	15,900
146.	DEFI	Danasupra Erapacific Tbk FINANCE MC : 1.158T	2021-07-23	1,625	1,625	0	0	1,625	1,625	1,625	0
147.	DAYA	Duta Intidaya Tbk. TRADE MC : 1.017T	2021-07-28	248	252	4	1.61	248	266	244	5,100
148.	CTBN	Citra Tubindo Tbk. BASIC-IND MC : 2.241T	2021-07-28	2,550	2,570	20	0.78	2,560	2,570	2,560	200
149.	CSAP	Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T	2021-07-28	412	420	8	1.94	410	420	390	52,000
150.	CPRO	Central Proteina Prima Tbk. BASIC-IND MC : 2.979T	2021-07-28	50	50	0	0	50	50	50	10,200
151.	CLAY	Citra Putra Realty Tbk. TRADE MC : 3.726T	2021-07-27	870	865	-5	-0.57	835	865	835	600
152.	CENT	Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 4.459T	2021-07-28	280	278	-2	-0.71	282	286	276	49,627,900
153.	CEKA	Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T	2021-07-28	1,800	1,790	-10	-0.56	1,800	1,805	1,780	30,900
154.	CBMF	CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T	2021-07-28	56	55	-1	-1.79	56	57	54	20,007,300
155.	CAMP	Campina Ice Cream Industry Tbk. CONSUMER MC : 1.942T	2021-07-28	254	252	-2	-0.79	256	256	252	1,173,200
156.	BWPT	Eagle High Plantations Tbk. AGRI MC : 4.508T	2021-07-28	88	87	-1	-1.14	88	89	87	17,131,600
157.	BVIC	Bank Victoria International Tbk. FINANCE MC : 1.012T	2021-07-28	163	160	-3	-1.84	163	165	156	10,006,900
158.	BULL	Buana Lintas Lautan Tbk. INFRASTRUCTURE MC : 4.083T	2021-07-28	254	254	0	0	254	260	252	462,159,900
159.	BUKK	Bukaka Teknik Utama Tbk. INFRASTRUCTURE MC : 2.39T	2021-07-28	995	1,020	25	2.51	995	1,030	995	13,600
160.	BTEL	Bakrie Telecom Tbk. INFRASTRUCTURE MC : 1.833T	2021-07-27	50	50	0	0	50	50	50	0
161.	BTEK	Bumi Teknokultura Unggul Tbk CONSUMER MC : 2.314T	2021-07-28	50	50	0	0	50	50	50	1,600
162.	BSSR	Baramulti Suksessarana Tbk. MINING MC : 4.448T	2021-07-28	1,690	1,690	0	0	1,690	1,705	1,675	20,600
163.	BRNA	Berlina Tbk. BASIC-IND MC : 1.101T	2021-07-27	1,400	1,400	0	0	1,400	1,400	1,400	500
164.	BRAM	Indo Kordsa Tbk. MISC-IND MC : 2.25T	2021-07-28	5,900	6,000	100	1.69	6,000	6,100	5,900	6,600
165.	BPFI	Batavia Prosperindo Finance Tbk. FINANCE MC : 2.05T	2021-07-28	1,050	1,050	0	0	1,050	1,050	1,050	200
166.	BOLT	Garuda Metalindo Tbk. MISC-IND MC : 1.875T	2021-07-28	675	685	10	1.48	660	685	660	1,000
167.	BOLA	Bali Bintang Sejahtera Tbk. TRADE MC : 1.038T	2021-07-28	412	515	103	25	472	515	472	2,231,400
168.	BNBR	Bakrie & Brothers Tbk TRADE MC : 1.043T	2021-07-28	50	50	0	0	50	50	50	10,000
169.	BMAS	Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T	2021-07-28	1,515	1,500	-15	-0.99	1,460	1,540	1,455	18,600
170.	BLTZ	Graha Layar Prima Tbk. TRADE MC : 2.753T	2021-07-28	3,350	3,130	-220	-6.57	3,130	3,130	3,130	100
171.	BLTA	Berlian Laju Tanker Tbk INFRASTRUCTURE MC : 1.295T	2021-07-28	50	50	0	0	50	50	50	500
172.	BKSW	Bank QNB Indonesia Tbk. FINANCE MC : 2.166T	2021-07-28	198	193	-5	-2.53	195	198	190	17,468,000
173.	BKSL	Sentul City Tbk. PROPERTY MC : 3.389T	2021-07-28	54	53	-1	-1.85	53	54	52	26,165,300
174.	BISI	BISI International Tbk. AGRI MC : 3.24T	2021-07-28	1,085	1,110	25	2.3	1,110	1,120	1,090	51,900
175.	BIRD	Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T	2021-07-28	1,140	1,115	-25	-2.19	1,130	1,130	1,110	107,300
176.	BIPI	Astrindo Nusantara Infrastruktur Tbk. MINING MC : 2.235T	2021-07-28	50	50	0	0	50	50	50	62,700
177.	BINA	Bank Ina Perdana Tbk. FINANCE MC : 3.845T	2021-07-28	5,525	5,250	-275	-4.98	5,400	5,500	5,175	1,092,800
178.	BHIT	MNC Investama Tbk. TRADE MC : 4.92T	2021-07-28	85	91	6	7.06	83	95	82	1,930,329,100
179.	BHAT	BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T	2021-07-28	780	785	5	0.64	775	790	770	147,025,300
180.	BEST	Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T	2021-07-28	126	124	-2	-1.59	125	127	124	3,110,400
181.	BELL	Trisula Textile Industries Tbk. MISC-IND MC : 1.175T	2021-07-28	134	128	-6	-4.48	128	131	127	61,000
182.	BEKS	Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T	2021-07-28	93	92	-1	-1.08	92	93	91	59,108,400
183.	BBYB	Bank Yudha Bhakti Tbk. FINANCE MC : 1.849T	2021-07-28	560	545	-15	-2.68	535	570	535	56,193,000
184.	BBSI	Bank Bisnis Internasional Tbk FINANCE MC : 2.097T	2021-07-28	4,370	4,200	-170	-3.89	4,170	4,350	4,030	21,700
185.	BBHI	Bank Harda Internasional Tbk. FINANCE MC : 1.607T	2021-07-28	2,710	2,770	60	2.21	2,750	2,810	2,700	8,836,900
186.	BALI	Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T	2021-07-28	615	585	-30	-4.88	605	610	580	905,800
187.	BACA	Bank Capital Indonesia Tbk. FINANCE MC : 2.715T	2021-07-28	436	428	-8	-1.83	430	434	426	9,301,000
188.	BABP	Bank MNC Internasional Tbk. FINANCE MC : 1.267T	2021-07-28	386	378	-8	-2.07	380	386	372	329,890,000
189.	ATIC	Anabatic Technologies Tbk. TRADE MC : 1.366T	2021-07-28	940	920	-20	-2.13	950	960	905	985,600
190.	ASSA	Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T	2021-07-28	2,550	2,540	-10	-0.39	2,590	2,610	2,440	13,795,400
191.	ASGR	Astra Graphia Tbk. TRADE MC : 1.126T	2021-07-28	690	690	0	0	695	695	685	172,900
192.	ARNA	Arwana Citramulia Tbk. BASIC-IND MC : 4.363T	2021-07-28	750	770	20	2.67	760	775	760	820,800
193.	ARII	Atlas Resources Tbk. MINING MC : 1.212T	2021-07-28	292	284	-8	-2.74	294	294	276	108,200
194.	APLN	Agung Podomoro Land Tbk. PROPERTY MC : 4.721T	2021-07-28	125	124	-1	-0.8	124	124	122	2,359,700
195.	APEX	Apexindo Pratama Duta Tbk. MINING MC : 1.314T	2021-07-28	620	625	5	0.81	625	635	625	30,700
196.	ANJT	Austindo Nusantara Jaya Tbk. AGRI MC : 2.285T	2021-07-28	625	635	10	1.6	630	635	625	32,000
197.	AMFG	Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T	2021-07-28	3,550	3,650	100	2.82	3,550	3,650	3,550	5,400
198.	AMAN	MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T	2021-07-28	420	414	-6	-1.43	416	418	414	671,900
199.	AMAG	Asuransi Multi Artha Guna Tbk. FINANCE MC : 1.16T	2021-07-28	278	280	2	0.72	278	286	278	146,400
200.	AGRS	Bank IBK Indonesia Tbk. FINANCE MC : 1.838T	2021-07-28	228	226	-2	-0.88	226	232	224	16,092,400
201.	AGII	Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T	2021-07-28	1,685	1,720	35	2.08	1,675	1,730	1,675	18,393,000
202.	ACST	Acset Indonusa Tbk. PROPERTY MC : 2.043T	2021-07-28	242	258	16	6.61	276	280	258	54,468,400
203.	ABMM	ABM Investama Tbk. TRADE MC : 2.423T	2021-07-28	1,330	1,290	-40	-3.01	1,300	1,305	1,265	180,800
204.	ABDA	Asuransi Bina Dana Arta Tbk. FINANCE MC : 3.57T	2021-07-27	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	2021-07-19	406	404	-2	-0.49	406	406	400	188,600
2.	ZBRA	Zebra Nusantara Tbk TRADE MC : 23.989B	2021-07-19	935	900	-35	-3.74	935	935	900	1,193,000
3.	YULE	Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B	2021-07-19	420	416	-4	-0.95	418	418	416	2,000
4.	YPAS	Yanaprima Hastapersada Tbk BASIC-IND MC : 292.584B	2021-07-19	470	470	0	0	470	470	470	800
5.	YELO	Yelooo Integra Datanet Tbk. TRADE MC : 19.002B	2021-07-19	142	144	2	1.41	148	158	141	141,212,900
6.	WOWS	Ginting Jaya Energi Tbk. MINING MC : 200.533B	2021-07-19	50	50	0	0	50	50	50	33,400
7.	WOMF	Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B	2021-07-19	240	236	-4	-1.67	240	240	236	136,500
8.	WINS	Wintermar Offshore Marine Tbk. INFRASTRUCTURE MC : 415.815B	2021-07-19	118	116	-2	-1.69	118	119	113	4,013,600
9.	WICO	Wicaksana Overseas International Tbk. TRADE MC : 550.724B	2021-07-19	436	428	-8	-1.83	434	434	408	49,600
10.	WEHA	WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE MC : 65.594B	2021-06-24	70	74	4	5.71	70	81	70	12,668,200
11.	WAPO	Wahana Pronatural Tbk. TRADE MC : 81.901B	2021-06-24	107	101	-6	-5.61	105	108	100	508,900
12.	VRNA	Verena Multi Finance Tbk. FINANCE MC : 591.484B	2021-06-29	138	132	-6	-4.35	129	138	129	186,800
13.	VIVA	Visi Media Asia Tbk. TRADE MC : 872.608B	2021-06-24	60	61	1	1.67	63	63	60	93,253,500
14.	VINS	Victoria Insurance Tbk. FINANCE MC : 134.372B	2021-06-24	105	104	-1	-0.95	104	105	104	2,401,300
15.	VICO	Victoria Investama Tbk. FINANCE MC : 695.407B	2021-07-19	116	111	-5	-4.31	116	118	110	2,228,800
16.	UNSP	Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B	2021-07-19	107	109	2	1.87	108	110	107	145,400
17.	UNIT	Nusantara Inti Corpora Tbk MISC-IND MC : 12.596B	2021-07-19	316	316	0	0	316	316	316	0
18.	UFOE	DAMAI SEJAHTERA ABADI TBK MC : 0B	2021-07-19	1,350	1,350	0	0	1,390	1,450	1,350	286,600
19.	UANG	PAKUAN TBK TRADE MC : 268.62B	2021-07-19	510	505	-5	-0.98	510	510	500	900
20.	TRUS	Trust Finance Indonesia Tbk FINANCE MC : 280B	2021-07-19	322	334	12	3.73	324	336	318	16,500
21.	TRUK	Guna Timur Raya Tbk. INFRASTRUCTURE MC : 78.3B	2021-07-19	90	88	-2	-2.22	91	91	88	3,374,300
22.	TRIS	Trisula International Tbk. MISC-IND MC : 628.156B	2021-07-19	114	114	0	0	114	118	112	50,700
23.	TRIM	Trimegah Sekuritas Indonesia Tbk. FINANCE MC : 725.149B	2021-07-19	112	109	-3	-2.68	113	115	109	40,600
24.	TPMA	Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B	2021-07-19	710	710	0	0	710	710	710	0
25.	TOYS	SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B	2021-07-19	73	72	-1	-1.37	68	74	68	5,141,400
26.	TNCA	Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B	2021-07-19	346	342	-4	-1.16	342	350	338	199,600
27.	TMPO	Tempo Intimedia Tbk. TRADE MC : 158.749B	2021-07-19	140	142	2	1.43	144	144	137	1,200
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	2021-07-19	284	298	14	4.93	288	316	266	52,704,100
30.	TIRT	Tirta Mahakam Resources Tbk BASIC-IND MC : 50.588B	2021-06-24	50	50	0	0	50	50	50	11,500
31.	TIRA	Tira Austenite Tbk TRADE MC : 148.176B	2021-06-24	400	500	100	25	500	500	500	23,300
32.	TIFA	Tifa Finance Tbk. FINANCE MC : 550.647B	2021-06-24	705	880	175	24.82	705	880	680	319,400
33.	TGRA	Terregra Asia Energy Tbk. INFRASTRUCTURE MC : 398.75B	2021-06-24	108	104	-4	-3.7	108	110	103	21,318,300
34.	TFAS	Telefast Indonesia Tbk. TRADE MC : 286.667B	2021-06-24	2,900	2,900	0	0	2,900	2,900	2,900	0
35.	TELE	Tiphone Mobile Indonesia Tbk. TRADE MC : 883.565B	2021-06-24	121	121	0	0	121	121	121	0
36.	TECH	INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B	2021-06-24	3,100	3,280	180	5.81	3,120	3,290	3,120	808,900
37.	TEBE	Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B	2021-06-24	382	386	4	1.05	378	386	378	49,200
38.	TBMS	Tembaga Mulia Semanan Tbk. BASIC-IND MC : 345.3B	2021-06-24	1,560	1,560	0	0	1,560	1,560	1,560	0
39.	TAXI	Express Transindo Utama Tbk. INFRASTRUCTURE MC : 307.28B	2021-06-24	50	50	0	0	50	50	50	0
40.	TARA	Sitara Propertindo Tbk. PROPERTY MC : 503.48B	2021-06-24	50	50	0	0	50	50	50	0
41.	TAMA	LANCARTAMA SEJATI TBK PROPERTY MC : 126B	2021-06-24	53	52	-1	-1.89	53	54	51	3,002,400
42.	TALF	Tunas Alfin Tbk. BASIC-IND MC : 424.98B	2021-06-24	282	266	-16	-5.67	282	282	266	8,800
43.	SWAT	Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B	2021-06-24	82	83	1	1.22	85	85	82	134,800
44.	SULI	SLJ Global Tbk. BASIC-IND MC : 199.346B	2021-06-24	50	50	0	0	50	50	50	10,000
45.	STAR	Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B	2021-06-24	100	98	-2	-2	100	100	98	83,800
46.	SSTM	Sunson Textile Manufacture Tbk MISC-IND MC : 661.564B	2021-06-24	416	428	12	2.88	400	430	400	8,500
47.	SRSN	Indo Acidatama Tbk BASIC-IND MC : 367.22B	2021-06-24	57	57	0	0	57	58	56	1,414,500
48.	SPMA	Suparma Tbk. BASIC-IND MC : 668.204B	2021-06-24	535	530	-5	-0.93	535	545	520	330,400
49.	SOTS	Satria Mega Kencana Tbk. TRADE MC : 202B	2021-06-24	645	605	-40	-6.2	790	790	600	7,006,900
50.	SOSS	Shield On Service Tbk. TRADE MC : 252.276B	2021-06-24	452	422	-30	-6.64	430	450	422	42,600
51.	SOFA	BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B	2021-06-24	110	114	4	3.64	118	120	110	119,200
52.	SMRU	SMR Utama Tbk. MINING MC : 624.97B	2021-06-24	50	50	0	0	50	50	50	0
53.	SMMT	Golden Eagle Energy Tbk. MINING MC : 396.9B	2021-06-24	120	119	-1	-0.83	125	129	117	9,201,900
54.	SMKL	Satyamitra Kemas Lestari Tbk. BASIC-IND MC : 656.2B	2021-07-19	246	234	-12	-4.88	248	248	230	1,182,800
55.	SMDM	Suryamas Dutamakmur Tbk. PROPERTY MC : 510.619B	2021-07-19	124	124	0	0	124	130	120	45,100
56.	SKYB	Northcliff Citranusa Indonesia Tbk. TRADE MC : 29.835B	2021-07-19	51	51	0	0	51	51	51	0
57.	SKLT	Sekar Laut Tbk. CONSUMER MC : 985.341B	2021-07-19	2,140	2,140	0	0	2,140	2,350	2,010	22,900
58.	SKBM	Sekar Bumi Tbk. CONSUMER MC : 583.388B	2021-07-19	332	324	-8	-2.41	320	338	320	19,200
59.	SINI	Singaraja Putra Tbk. BASIC-IND MC : 166.254B	2021-07-19	310	290	-20	-6.45	330	330	290	15,300
60.	SIMA	Siwani Makmur Tbk TRADE MC : 22.13B	2021-07-19	50	50	0	0	50	50	50	0
61.	SDPC	Millennium Pharmacon International Tbk. TRADE MC : 140.14B	2021-07-19	161	163	2	1.24	159	163	156	106,800
62.	SDMU	Sidomulyo Selaras Tbk. INFRASTRUCTURE MC : 87.412B	2021-07-19	50	50	0	0	51	51	50	1,060,400
63.	SCPI	Merck Sharp Dohme Pharma Tbk. CONSUMER MC : 0B	2021-07-19	29,000	29,000	0	0	29,000	29,000	29,000	0
64.	SCNP	Selaras Citra Nusantara Perkasa Tbk MISC-IND MC : 650B	2021-07-19	388	374	-14	-3.61	388	388	374	2,663,700
65.	SBAT	SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B	2021-07-19	50	50	0	0	50	50	50	12,189,700
66.	SATU	Kota Satu Properti Tbk. PROPERTY MC : 62.5B	2021-07-19	53	54	1	1.89	54	54	53	12,468,000
67.	SAFE	Steady Safe Tbk INFRASTRUCTURE MC : 115.647B	2021-07-19	190	188	-2	-1.05	190	190	178	800
68.	RUIS	Radiant Utama Interinsco Tbk. MINING MC : 237.16B	2021-07-19	220	220	0	0	220	222	220	6,500
69.	RONY	AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B	2021-07-19	200	210	10	5	202	266	186	3,128,400
70.	RODA	Pikko Land Development Tbk. PROPERTY MC : 774.75B	2021-07-19	87	86	-1	-1.15	87	89	86	2,821,500
71.	RIGS	Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B	2021-07-19	202	200	-2	-0.99	202	202	199	197,700
72.	RICY	Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B	2021-07-19	83	82	-1	-1.2	84	84	81	152,300
73.	RELI	Reliance Sekuritas Indonesia Tbk. FINANCE MC : 565.2B	2021-07-19	436	442	6	1.38	436	446	406	1,600
74.	REAL	Repower Asia Indonesia Tbk. PROPERTY MC : 331.632B	2021-07-19	50	50	0	0	50	50	50	2,241,500
75.	RBMS	Ristia Bintang Mahkotasejati Tbk. PROPERTY MC : 140.76B	2021-07-19	50	50	0	0	50	50	50	66,600
76.	RANC	Supra Boga Lestari Tbk. TRADE MC : 741.568B	2021-07-19	710	710	0	0	715	715	690	154,800
77.	PYFA	Pyridam Farma Tbk CONSUMER MC : 545.782B	2021-07-19	1,115	1,060	-55	-4.93	1,125	1,125	1,050	2,060,800
78.	PURI	Puri Global Sukses Tbk PROPERTY MC : 290B	2021-07-19	394	390	-4	-1.02	394	394	370	4,400
79.	PURE	Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B	2021-07-19	96	95	-1	-1.04	92	97	92	3,885,600
80.	PURA	PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B	2021-07-19	50	50	0	0	50	50	50	1,381,800
81.	PUDP	Pudjiadi Prestige Tbk. TRADE MC : 81.072B	2021-07-19	280	282	2	0.71	280	298	278	43,800
82.	PTSP	Pioneerindo Gourmet International Tbk. TRADE MC : 878.816B	2021-07-19	5,400	5,400	0	0	5,400	5,400	5,400	0
83.	PTPW	PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B	2021-07-19	980	980	0	0	1,000	1,000	970	285,100
84.	PTIS	Indo Straits Tbk. INFRASTRUCTURE MC : 90.777B	2021-07-19	292	286	-6	-2.05	272	286	272	3,100
85.	PTDU	DJASA UBERSAKTI TBK PROPERTY MC : 0B	2021-07-19	1,860	1,790	-70	-3.76	1,870	1,890	1,730	9,330,000
86.	PTBA	BUKIT ASAM TBK MC : 0B	2021-07-19	2,130	2,140	10	0.47	2,140	2,160	2,120	13,533,600
87.	PSSI	Pelita Samudera Shipping Tbk. INFRASTRUCTURE MC : 920.9B	2021-07-19	238	240	2	0.84	238	242	234	155,300
88.	PSKT	Red Planet Indonesia Tbk. TRADE MC : 517.56B	2021-07-19	50	50	0	0	50	50	50	0
89.	PSDN	Prasidha Aneka Niaga Tbk CONSUMER MC : 174.24B	2021-07-19	208	210	2	0.96	208	218	200	651,800
90.	PRIM	Royal Prima Tbk. TRADE MC : 821.21B	2021-07-19	396	420	24	6.06	414	456	400	76,110,000
91.	PRAS	Prima Alloy Steel Universal Tbk. MISC-IND MC : 85.527B	2021-07-19	174	176	2	1.15	175	182	171	2,680,700
92.	PPGL	PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B	2021-07-19	78	76	-2	-2.56	78	80	73	4,932,800
93.	POSA	Bliss Properti Indonesia Tbk. PROPERTY MC : 419.444B	2021-07-19	50	50	0	0	50	50	50	0
94.	POOL	Pool Advista Indonesia Tbk. TRADE MC : 117.069B	2021-07-19	50	50	0	0	50	50	50	0
95.	POLY	Asia Pacific Fibers Tbk MISC-IND MC : 157.232B	2021-07-19	57	55	-2	-3.51	56	56	54	130,400
96.	POLU	Golden Flower Tbk. MISC-IND MC : 577.5B	2021-07-19	290	274	-16	-5.52	290	300	274	104,400
97.	POLA	Pool Advista Finance Tbk. FINANCE MC : 823.997B	2021-07-19	153	149	-4	-2.61	153	153	147	176,300
98.	PNSE	Pudjiadi & Sons Tbk. TRADE MC : 853.661B	2021-07-19	436	410	-26	-5.96	480	480	410	9,300
99.	PLAS	Polaris Investama Tbk TRADE MC : 59.21B	2021-06-08	50	50	0	0	50	50	50	0
100.	PLAN	PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B	2021-06-09	33	33	0	0	33	33	32	1,622,300
101.	PKPK	Perdana Karya Perkasa Tbk MINING MC : 31.283B	2021-06-09	74	74	0	0	74	77	71	50,417,600
102.	PICO	Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B	2021-06-09	145	154	9	6.21	145	161	145	5,161,000
103.	PGLI	Pembangunan Graha Lestari Indah Tbk. TRADE MC : 124.928B	2021-06-09	250	260	10	4	236	270	234	319,700
104.	PEGE	Panca Global Kapital Tbk. TRADE MC : 334.344B	2021-06-09	142	136	-6	-4.23	141	145	136	21,700
105.	PDES	Destinasi Tirta Nusantara Tbk TRADE MC : 316.03B	2021-06-09	590	570	-20	-3.39	580	640	550	5,332,000
106.	PCAR	Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B	2021-06-09	258	260	2	0.78	266	266	260	12,700
107.	PBSA	Paramita Bangun Sarana Tbk. PROPERTY MC : 990B	2021-06-09	498	498	0	0	498	498	498	900
108.	PANS	Panin Sekuritas Tbk. FINANCE MC : 761.029B	2021-06-09	1,220	1,225	5	0.41	1,240	1,240	1,220	25,400
109.	PANR	Panorama Sentrawisata Tbk. TRADE MC : 204B	2021-06-09	135	130	-5	-3.7	135	135	129	575,100
110.	PANI	Pratama Abadi Nusa Industri Tbk. CONSUMER MC : 47.97B	2021-06-09	117	117	0	0	117	117	116	34,500
111.	PAMG	Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B	2021-06-09	82	84	2	2.44	82	84	82	84,300
112.	PADI	Minna Padi Investama Sekuritas Tbk. FINANCE MC : 565.36B	2021-06-09	50	67	17	34	50	67	50	93,608,200
113.	OPMS	Optima Prima Metal Sinergi Tbk. TRADE MC : 161B	2021-06-09	690	645	-45	-6.52	685	710	645	28,679,400
114.	OMRE	Indonesia Prima Property Tbk PROPERTY MC : 575.85B	2021-06-09	1,145	1,070	-75	-6.55	1,145	1,145	1,070	2,700
115.	OKAS	Ancora Indonesia Resources Tbk. TRADE MC : 201.316B	2021-06-09	85	85	0	0	85	86	84	199,600
116.	OCAP	Onix Capital Tbk. TRADE MC : 43.439B	2021-06-08	159	159	0	0	159	159	159	0
117.	OASA	Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B	2021-06-09	350	330	-20	-5.71	350	380	330	5,782,200
118.	NZIA	Nusantara Almazia Tbk. PROPERTY MC : 351.606B	2021-06-29	131	129	-2	-1.53	129	131	128	12,700
119.	NUSA	Sinergi Megah Internusa Tbk. TRADE MC : 385B	2021-06-08	50	50	0	0	50	50	50	0
120.	NRCA	Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B	2021-06-09	322	308	-14	-4.35	310	312	306	281,700
121.	NICK	Charnic Capital Tbk. TRADE MC : 188.833B	2021-06-09	328	328	0	0	328	334	306	2,999,800
122.	NELY	Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B	2021-06-09	226	228	2	0.88	226	232	224	1,389,000
123.	MYTX	Asia Pacific Investama Tbk. MISC-IND MC : 395.111B	2021-06-09	110	110	0	0	112	112	109	1,491,300
124.	MTWI	Malacca Trust Wuwungan Insurance Tbk. FINANCE MC : 96.127B	2021-06-09	128	129	1	0.78	129	132	128	571,100
125.	MTSM	Metro Realty Tbk. PROPERTY MC : 47.035B	2021-06-09	168	169	1	0.6	158	169	158	200
126.	MTRA	Mitra Pemuda Tbk. PROPERTY MC : 187.88B	2021-06-08	244	244	0	0	244	244	244	0
127.	MTPS	Meta Epsi Tbk. INFRASTRUCTURE MC : 517.043B	2021-06-09	163	189	26	15.95	168	216	166	70,269,000
128.	MRAT	Mustika Ratu Tbk. CONSUMER MC : 65.484B	2021-06-09	306	334	28	9.15	286	340	286	9,198,000
129.	MPPA	Matahari Putra Prima Tbk. TRADE MC : 865.852B	2021-06-09	1,210	1,210	0	0	1,205	1,275	1,170	165,594,100
130.	MPOW	Megapower Makmur Tbk. INFRASTRUCTURE MC : 60.458B	2021-06-09	109	108	-1	-0.92	111	111	107	1,799,700
131.	MLIA	Mulia Industrindo Tbk BASIC-IND MC : 700.162B	2021-06-09	1,015	1,000	-15	-1.48	1,020	1,025	985	5,524,500
132.	MKNT	Mitra Komunikasi Nusantara Tbk. TRADE MC : 250B	2021-06-09	50	50	0	0	50	50	50	13,100
133.	MIRA	Mitra International Resources Tbk. INFRASTRUCTURE MC : 198.073B	2021-06-08	50	50	0	0	50	50	50	100
134.	MINA	Sanurhasta Mitra Tbk. TRADE MC : 328.125B	2021-06-09	66	73	7	10.61	68	82	64	103,253,800
135.	MICE	Multi Indocitra Tbk. TRADE MC : 175.204B	2021-06-09	366	360	-6	-1.64	366	366	352	72,100
136.	MGNA	Magna Investama Mandiri Tbk. CONSUMER MC : 50.154B	2021-06-08	50	50	0	0	50	50	50	0
137.	MFMI	Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B	2021-06-09	625	630	5	0.8	635	635	620	43,200
138.	MDRN	Modern Internasional Tbk. TRADE MC : 381.608B	2021-06-09	50	50	0	0	50	50	50	40,500
139.	MDLN	Modernland Realty Tbk. PROPERTY MC : 609.312B	2021-06-08	51	51	0	0	51	51	51	0
140.	MDKI	Emdeki Utama Tbk. BASIC-IND MC : 602.176B	2021-06-09	204	210	6	2.94	204	210	202	885,200
141.	MBTO	Martina Berto Tbk. CONSUMER MC : 100.58B	2021-06-09	144	134	-10	-6.94	140	140	134	774,300
142.	MBSS	Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE MC : 997.517B	2021-06-09	482	480	-2	-0.41	482	496	480	2,704,000
143.	MARI	Mahaka Radio Integra Tbk. TRADE MC : 262.632B	2021-06-09	340	330	-10	-2.94	342	344	328	84,722,600
144.	MAMI	Mas Murni Indonesia Tbk TRADE MC : 615.255B	2021-07-19	50	50	0	0	50	50	50	101,700
145.	MAGP	Multi Agro Gemilang Plantation Tbk. AGRI MC : 450B	2021-07-19	50	50	0	0	50	50	50	0
146.	MABA	Marga Abhinaya Abadi Tbk. PROPERTY MC : 768.26B	2021-07-19	50	50	0	0	50	50	50	0
147.	LUCK	Sentral Mitra Informatika Tbk. TRADE MC : 130.267B	2021-07-19	214	200	-14	-6.54	214	218	200	9,530,800
148.	LTLS	Lautan Luas Tbk. TRADE MC : 750.435B	2021-07-19	635	595	-40	-6.3	630	635	595	962,300
149.	LRNA	Eka Sari Lorena Transport Tbk. INFRASTRUCTURE MC : 70B	2021-07-08	188	189	1	0.53	188	195	186	4,500
150.	LPPS	Lippo Securities Tbk. FINANCE MC : 212.237B	2021-07-08	114	114	0	0	116	116	110	654,100
151.	LPLI	Star Pacific Tbk TRADE MC : 95.975B	2021-07-08	308	310	2	0.65	308	310	298	125,500
152.	LPIN	Multi Prima Sejahtera Tbk MISC-IND MC : 108.8B	2021-07-08	340	382	42	12.35	340	400	320	177,200
153.	LPGI	Lippo General Insurance Tbk. FINANCE MC : 525B	2021-07-08	3,500	3,450	-50	-1.43	3,500	3,550	3,450	3,500
154.	LMSH	Lionmesh Prima Tbk. BASIC-IND MC : 44.16B	2021-07-08	625	585	-40	-6.4	685	740	585	671,000
155.	LMPI	Langgeng Makmur Industri Tbk. CONSUMER MC : 84.716B	2021-07-08	158	159	1	0.63	158	162	156	84,500
156.	LMAS	Limas Indonesia Makmur Tbk TRADE MC : 39.393B	2021-07-08	175	175	0	0	175	175	175	0
157.	LION	Lion Metal Works Tbk. BASIC-IND MC : 189.338B	2021-07-08	400	400	0	0	380	400	380	1,100
158.	LEAD	Logindo Samudramakmur Tbk. INFRASTRUCTURE MC : 201.687B	2021-07-08	50	50	0	0	50	50	50	5,300
159.	LCKM	LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B	2021-07-08	290	292	2	0.69	294	294	290	16,600
160.	LCGP	Eureka Prima Jakarta Tbk. PROPERTY MC : 641.82B	2021-07-08	114	114	0	0	114	114	114	0
161.	LAPD	Leyand International Tbk. INFRASTRUCTURE MC : 198.318B	2021-07-08	50	50	0	0	50	50	50	0
162.	LAND	Trimitra Propertindo Tbk. PROPERTY MC : 502.672B	2021-07-08	89	93	4	4.49	89	96	89	1,847,900
163.	KRAH	Grand Kartech Tbk. MISC-IND MC : 423.439B	2021-07-08	436	436	0	0	436	436	436	0
164.	KPAS	Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B	2021-07-08	60	64	4	6.67	60	67	60	36,714,500
165.	KPAL	Steadfast Marine Tbk. MISC-IND MC : 53.45B	2021-07-08	50	50	0	0	50	50	50	0
166.	KOPI	Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B	2021-07-08	545	510	-35	-6.42	510	545	510	8,000
167.	KONI	Perdana Bangun Pusaka Tbk TRADE MC : 74.48B	2021-07-08	1,125	1,130	5	0.44	1,135	1,400	1,130	44,400
168.	KOIN	Kokoh Inti Arebama Tbk TRADE MC : 99.065B	2021-07-08	160	159	-1	-0.63	161	167	159	22,700
169.	KOBX	Kobexindo Tractors Tbk. TRADE MC : 259.065B	2021-07-08	155	156	1	0.65	155	157	154	673,400
170.	KMDS	Kurniamitra Duta Sentosa Tbk TRADE MC : 376B	2021-07-08	484	484	0	0	484	484	484	200
171.	KJEN	Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B	2021-07-08	500	482	-18	-3.6	520	525	482	2,900
172.	KIOS	Kioson Komersial Indonesia Tbk. TRADE MC : 103.283B	2021-07-08	865	880	15	1.73	870	965	820	99,049,700
173.	KICI	Kedaung Indah Can Tbk CONSUMER MC : 69B	2021-07-08	302	282	-20	-6.62	302	328	282	6,529,000
174.	KIAS	Keramika Indonesia Assosiasi Tbk. BASIC-IND MC : 776.313B	2021-07-08	50	50	0	0	50	50	50	7,800
175.	KDSI	Kedawung Setia Industrial Tbk. BASIC-IND MC : 352.35B	2021-07-08	915	900	-15	-1.64	915	920	880	30,300
176.	KBRI	Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND MC : 434.4B	2021-07-08	50	50	0	0	50	50	50	0
177.	KBLV	First Media Tbk. TRADE MC : 749.133B	2021-07-08	695	865	170	24.46	705	865	705	663,400
178.	KBLM	Kabelindo Murni Tbk. MISC-IND MC : 259.84B	2021-07-08	208	208	0	0	206	208	204	6,800
179.	KBAG	KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B	2021-07-08	50	50	0	0	50	50	50	19,900
180.	KAYU	Darmi Bersaudara Tbk. TRADE MC : 56.525B	2021-07-08	53	71	18	33.96	53	71	53	155,668,200
181.	KARW	ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B	2021-07-08	107	105	-2	-1.87	105	109	104	3,254,900
182.	JSKY	Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B	2021-07-08	166	155	-11	-6.63	156	166	155	93,977,300
183.	JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B	2021-07-08	214	216	2	0.93	206	220	206	629,900
184.	JKSW	Jakarta Kyoei Steel Works Tbk. BASIC-IND MC : 9B	2021-07-08	60	60	0	0	60	60	60	0
185.	JECC	Jembo Cable Company Tbk. MISC-IND MC : 945B	2021-07-08	7,150	7,500	350	4.9	6,650	8,575	6,650	7,300
186.	JAYA	Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B	2021-07-08	116	115	-1	-0.86	117	117	115	1,001,400
187.	JAWA	Jaya Agra Wattie Tbk. AGRI MC : 362.37B	2021-07-08	117	116	-1	-0.85	117	119	115	693,200
188.	JAST	Jasnita Telekomindo Tbk. INFRASTRUCTURE MC : 137.503B	2021-07-08	136	134	-2	-1.47	137	141	132	21,740,000
189.	ITTG	Leo Investments Tbk. TRADE MC : 0B	2020-02-21	82	82	0	0	82	82	82	0
190.	ITMA	Sumber Energi Andalan Tbk. TRADE MC : 461.472B	2021-07-08	535	530	-5	-0.93	535	535	530	7,600
191.	ITIC	Indonesian Tobacco Tbk. CONSUMER MC : 677.318B	2021-07-08	478	474	-4	-0.84	480	480	472	379,000
192.	IPOL	Indopoly Swakarsa Industry Tbk. BASIC-IND MC : 599.234B	2021-07-08	159	159	0	0	159	159	157	368,100
193.	IPCC	Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B	2021-07-08	590	570	-20	-3.39	585	600	570	8,473,800
194.	INTD	Inter Delta Tbk TRADE MC : 68.06B	2021-07-08	193	193	0	0	188	195	186	103,300
195.	INTA	Intraco Penta Tbk. TRADE MC : 675.474B	2021-07-08	153	153	0	0	154	169	153	119,700
196.	INOV	Inocycle Technology Group Tbk. BASIC-IND MC : 312.822B	2021-07-08	177	179	2	1.13	177	181	175	660,100
197.	INDX	Tanah Laut Tbk TRADE MC : 24.085B	2021-07-08	119	121	2	1.68	120	121	119	921,800
198.	INCI	Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B	2021-07-08	730	740	10	1.37	730	740	720	49,500
199.	INCF	Indo Komoditi Korpora Tbk. BASIC-IND MC : 105.001B	2021-07-08	102	101	-1	-0.98	102	102	100	21,600
200.	INAI	Indal Aluminium Industry Tbk. BASIC-IND MC : 211.622B	2021-07-08	320	308	-12	-3.75	310	318	298	226,500
201.	IKBI	Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B	2021-07-08	246	246	0	0	246	246	246	0
202.	IKAN	ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B	2021-07-08	110	109	-1	-0.91	111	112	108	5,636,400
203.	IKAI	Intikeramik Alamasri Industri Tbk. TRADE MC : 665.29B	2021-07-08	50	50	0	0	50	50	50	700
204.	IGAR	Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B	2021-07-08	436	436	0	0	436	450	420	205,900
205.	IFSH	Ifishdeco Tbk. MINING MC : 807.5B	2021-07-08	990	990	0	0	990	990	960	1,400
206.	IDPR	Indonesia Pondasi Raya Tbk. PROPERTY MC : 432.648B	2021-07-08	143	148	5	3.5	143	152	141	239,600
207.	ICON	Island Concepts Indonesia Tbk. TRADE MC : 115.513B	2021-07-08	94	94	0	0	96	97	92	1,018,900
208.	IBFN	Intan Baruprana Finance Tbk. FINANCE MC : 418.78B	2021-07-08	156	156	0	0	158	158	153	46,800
209.	IATA	Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE MC : 534.885B	2021-07-08	50	50	0	0	50	50	50	1,000
210.	HRME	Menteng Heritage Realty Tbk. TRADE MC : 321.773B	2021-07-08	57	59	2	3.51	57	63	57	15,091,000
211.	HOTL	Saraswati Griya Lestari Tbk. TRADE MC : 177.5B	2021-07-08	50	50	0	0	50	50	50	1,100
212.	HOMI	Grand House Mulia Tbk PROPERTY MC : 964.688B	2021-07-08	2,030	2,000	-30	-1.48	2,030	2,030	1,935	110,500
213.	HKMU	HK Metals Utama Tbk. TRADE MC : 383.388B	2021-07-08	71	70	-1	-1.41	71	71	69	4,910,600
214.	HELI	Jaya Trishindo Tbk. INFRASTRUCTURE MC : 171.99B	2021-07-08	330	328	-2	-0.61	312	328	312	1,100
215.	HDIT	Hensel Davest Indonesia Tbk. TRADE MC : 442.157B	2021-07-08	600	560	-40	-6.67	600	600	560	714,300
216.	HDFA	Radana Bhaskara Finance Tbk. FINANCE MC : 749.927B	2021-07-08	156	166	10	6.41	166	175	160	189,200
217.	HADE	Himalaya Energi Perkasa Tbk. TRADE MC : 106B	2021-07-08	50	50	0	0	50	50	50	0
218.	GZCO	Gozco Plantations Tbk. AGRI MC : 300B	2021-07-08	50	50	0	0	50	50	50	700
219.	GWSA	Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B	2021-07-08	118	115	-3	-2.54	119	119	115	1,082,300
220.	GTBO	Garda Tujuh Buana Tbk MINING MC : 187.5B	2021-07-08	75	75	0	0	75	75	75	0
221.	GSMF	Equity Development Investment Tbk. FINANCE MC : 700.744B	2021-07-08	140	138	-2	-1.43	139	148	138	69,800
222.	GPRA	Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B	2021-07-08	63	62	-1	-1.59	61	64	60	1,308,000
223.	GOLL	Golden Plantation Tbk. AGRI MC : 183.25B	2021-07-08	50	50	0	0	50	50	50	0
224.	GOLD	Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B	2021-07-08	500	492	-8	-1.6	500	505	470	122,800
225.	GLVA	Galva Technologies Tbk. TRADE MC : 525B	2021-07-08	320	312	-8	-2.5	320	320	308	857,300
226.	GLOB	Global Teleshop Tbk. TRADE MC : 131.111B	2021-07-08	234	224	-10	-4.27	250	250	224	89,900
227.	GHON	Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 921.25B	2021-07-08	2,120	2,120	0	0	2,120	2,200	2,100	7,200
228.	GEMS	Golden Energy Mines Tbk. MINING MC : 0B	2021-07-08	3,720	3,710	-10	-0.27	3,720	3,720	3,710	4,300
229.	GEMA	Gema Grahasarana Tbk. TRADE MC : 537.6B	2021-07-08	360	358	-2	-0.56	352	360	352	7,100
230.	GDYR	Goodyear Indonesia Tbk. MISC-IND MC : 590.4B	2021-07-08	1,530	1,540	10	0.65	1,530	1,540	1,450	19,200
231.	GAMA	Gading Development Tbk. PROPERTY MC : 500.55B	2021-07-08	50	50	0	0	50	50	50	0
232.	FUJI	Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B	2021-07-08	280	284	4	1.43	280	296	274	2,201,800
233.	FPNI	Lotte Chemical Titan Tbk. BASIC-IND MC : 868.36B	2021-07-08	234	280	46	19.66	234	280	230	46,878,200
234.	FORZ	Forza Land Indonesia Tbk. PROPERTY MC : 99.2B	2021-07-08	50	50	0	0	50	50	50	0
235.	FORU	Fortune Indonesia Tbk TRADE MC : 65.131B	2021-07-08	146	146	0	0	146	156	146	33,800
236.	FOOD	Sentra Food Indonesia Tbk. CONSUMER MC : 68.25B	2021-07-08	102	102	0	0	102	103	101	554,400
237.	FITT	Hotel Fitra International Tbk. TRADE MC : 43.8B	2021-07-08	139	136	-3	-2.16	139	139	136	118,100
238.	FINN	First Indo American Leasing Tbk. FINANCE MC : 109.425B	2020-05-15	50	50	0	0	50	50	50	0
239.	FAPA	FAP AGRI TBK AGRI MC : 0B	2021-07-26	2,940	2,910	-30	-1.02	2,940	2,940	2,850	900
240.	ETWA	Eterindo Wahanatama Tbk BASIC-IND MC : 60.034B	2021-07-23	62	62	0	0	62	62	62	0
241.	ESTI	Ever Shine Tex Tbk. MISC-IND MC : 114.867B	2021-07-26	100	99	-1	-1	102	102	98	424,800
242.	ESTA	ESTA MULTI USAHA TBK TRADE MC : 73.08B	2021-07-26	101	101	0	0	101	101	99	392,300
243.	ESIP	Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B	2021-07-26	70	70	0	0	68	70	68	888,500
244.	ERTX	Eratex Djaja Tbk. MISC-IND MC : 163.391B	2021-07-26	182	180	-2	-1.1	182	190	180	359,900
245.	EPAC	MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B	2021-07-26	50	50	0	0	50	51	50	459,600
246.	ENZO	MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B	2021-07-26	50	50	0	0	50	50	50	53,500
247.	ENVY	Envy Technologies Indonesia Tbk. TRADE MC : 90B	2021-07-23	50	50	0	0	50	50	50	0
248.	EMTK	ELANG MAHKOTA TEKNOLOGI TBK MC : 0B	2021-07-26	2,580	2,620	40	1.55	2,630	2,680	2,580	94,052,500
249.	EMDE	Megapolitan Developments Tbk. PROPERTY MC : 643.2B	2021-07-26	200	200	0	0	193	200	193	18,000
250.	EKAD	Ekadharma International Tbk. BASIC-IND MC : 890.938B	2021-07-26	1,430	1,460	30	2.1	1,430	1,470	1,430	361,000
251.	EDGE	INDOINTERNET TBK INFRASTRUCTURE MC : 0B	2021-07-26	31,425	31,325	-100	-0.32	31,425	31,625	31,000	20,000
252.	ECII	Electronic City Indonesia Tbk. TRADE MC : 817.6B	2021-07-23	990	990	0	0	990	990	990	0
253.	EAST	Eastparc Hotel Tbk. TRADE MC : 258.293B	2021-07-26	62	63	1	1.61	62	69	62	2,641,500
254.	DYAN	Dyandra Media International Tbk. TRADE MC : 244.213B	2021-07-26	63	63	0	0	63	64	62	7,101,200
255.	DUCK	Jaya Bersama Indo Tbk. TRADE MC : 613.432B	2021-07-26	118	134	16	13.56	116	138	116	145,063,500
256.	DSFI	Dharma Samudera Fishing Industries Tbk. AGRI MC : 139.285B	2021-07-26	71	70	-1	-1.41	71	72	70	502,000
257.	DPUM	Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B	2021-07-23	50	50	0	0	50	50	50	0
258.	DPNS	Duta Pertiwi Nusantara Tbk. BASIC-IND MC : 82.782B	2021-07-26	308	310	2	0.65	310	310	300	14,600
259.	DIGI	Arkadia Digital Media Tbk. TRADE MC : 591.5B	2021-07-26	382	382	0	0	384	432	382	32,800
260.	DGNS	DIAGNOS LABORATORIUM UTAMA TBK MC : 0B	2021-07-26	1,055	1,015	-40	-3.79	1,060	1,075	995	22,037,800
261.	DGIK	Nusa Konstruksi Enjiniring Tbk. PROPERTY MC : 276.086B	2021-07-26	70	70	0	0	69	72	69	23,029,800
262.	DFAM	Dafam Property Indonesia Tbk. TRADE MC : 425.51B	2021-07-26	152	142	-10	-6.58	152	154	142	784,100
263.	DEAL	Dewata Freightinternational Tbk. INFRASTRUCTURE MC : 172.087B	2021-07-26	74	74	0	0	73	75	73	1,490,600
264.	DCII	DCI INDONESIA TBK INFRASTRUCTURE MC : 0B	2021-07-27	59,000	59,000	0	0	59,000	59,000	59,000	0
265.	DART	Duta Anggada Realty Tbk. PROPERTY MC : 684.823B	2021-07-28	208	218	10	4.81	208	220	208	493,800
266.	DADA	DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B	2021-07-28	50	50	0	0	50	50	50	5,486,300
267.	CTTH	Citatah Tbk. MINING MC : 71.389B	2021-07-28	50	50	0	0	50	51	50	195,800
268.	CSMI	CIPTA SELERA MURNI TBK TRADE MC : 424.352B	2021-07-28	3,030	3,030	0	0	3,030	3,030	3,030	2,000
269.	CSIS	Cahayasakti Investindo Sukses Tbk. PROPERTY MC : 70.578B	2021-07-28	71	72	1	1.41	71	73	71	423,500
270.	CPRI	Capri Nusa Satu Properti Tbk. PROPERTY MC : 121.669B	2021-07-28	50	50	0	0	50	50	50	4,400
271.	COWL	Cowell Development Tbk. PROPERTY MC : 243.56B	2021-07-27	50	50	0	0	50	50	50	0
272.	COCO	Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B	2021-07-28	340	344	4	1.18	340	360	322	1,481,900
273.	CNTX	Century Textile Industry Tbk. MISC-IND MC : 43.6B	2021-07-28	187	185	-2	-1.07	191	199	185	12,900
274.	CNTB	Saham Seri B ( Centex Tbk ) MISC-IND MC : 0B	2021-07-27	250	250	0	0	250	250	250	0
275.	CNKO	Exploitasi Energi Indonesia Tbk. TRADE MC : 447.818B	2021-07-27	50	50	0	0	50	50	50	0
276.	CLPI	Colorpak Indonesia Tbk. TRADE MC : 231.285B	2021-07-28	1,195	1,210	15	1.26	1,200	1,240	1,175	709,100
277.	CKRA	Cakra Mineral Tbk. MINING MC : 0B	2020-10-05	76	76	0	0	76	76	76	0
278.	CITY	Natura City Developments Tbk. PROPERTY MC : 497.047B	2021-07-28	151	153	2	1.32	146	170	146	158,700
279.	CINT	Chitose Internasional Tbk. CONSUMER MC : 242B	2021-07-28	199	202	3	1.51	196	204	196	2,800
280.	CFIN	Clipan Finance Indonesia Tbk. FINANCE MC : 940.347B	2021-07-28	282	282	0	0	282	284	280	2,377,900
281.	CCSI	Communication Cable Systems Indonesia Tb MISC-IND MC : 242B	2021-07-28	468	468	0	0	486	486	462	723,300
282.	CASS	Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B	2021-07-28	364	366	2	0.55	366	370	366	920,500
283.	CASH	CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B	2021-07-28	230	224	-6	-2.61	230	234	224	8,097,300
284.	CARS	Industri dan Perdagangan Bintraco Dharma TRADE MC : 750B	2021-07-28	50	50	0	0	50	50	50	20,300
285.	CANI	Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE MC : 94.179B	2021-07-28	104	104	0	0	104	110	103	307,100
286.	CAKK	Cahayaputra Asa Keramik Tbk. BASIC-IND MC : 64.978B	2021-07-28	67	66	-1	-1.49	66	67	66	566,500
287.	BUVA	Bukit Uluwatu Villa Tbk. TRADE MC : 422.299B	2021-07-27	60	60	0	0	60	60	60	0
288.	BUDI	Budi Starch & Sweetener Tbk. CONSUMER MC : 436.403B	2021-07-28	222	210	-12	-5.41	224	230	208	112,596,900
289.	BTON	Betonjaya Manunggal Tbk. BASIC-IND MC : 205.92B	2021-07-28	440	430	-10	-2.27	440	440	430	9,600
290.	BSWD	Bank Of India Indonesia Tbk. FINANCE MC : 0B	2021-07-27	1,750	1,750	0	0	1,750	1,750	1,750	0
291.	BPTR	Batavia Prosperindo Trans Tbk. INFRASTRUCTURE MC : 127.1B	2021-07-28	110	110	0	0	110	111	109	331,300
292.	BOSS	Borneo Olah Sarana Sukses Tbk. MINING MC : 273B	2021-07-28	76	77	1	1.32	77	85	74	115,191,000
293.	BORN	Borneo Lumbung Energi & Metal Tbk. MINING MC : 0B	2020-02-19	50	50	0	0	50	50	50	0
294.	BNBA	Bank Bumi Arta Tbk. FINANCE MC : 887.317B	2021-07-28	1,570	1,570	0	0	1,530	1,605	1,520	21,650,700
295.	BMSR	Bintang Mitra Semestaraya Tbk TRADE MC : 104.328B	2021-07-28	153	148	-5	-3.27	148	154	148	684,500
296.	BLUE	Berkah Prima Perkasa Tbk. TRADE MC : 294.69B	2021-07-28	675	675	0	0	670	680	665	48,700
297.	BKDP	Bukit Darmo Property Tbk PROPERTY MC : 390.727B	2021-07-28	51	51	0	0	50	51	50	53,500
298.	BIPP	Bhuwanatala Indah Permai Tbk. PROPERTY MC : 251.434B	2021-07-28	55	54	-1	-1.82	57	57	54	3,016,700
299.	BIMA	Primarindo Asia Infrastructure Tbk. MISC-IND MC : 30.409B	2021-07-28	99	100	1	1.01	99	102	98	696,900
300.	BIKA	Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B	2021-07-28	258	254	-4	-1.55	260	268	252	19,800
301.	BGTG	Bank Ganesha Tbk. FINANCE MC : 771.082B	2021-07-28	280	264	-16	-5.71	278	280	258	315,746,800
302.	BESS	BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B	2021-07-28	945	870	-75	-7.94	925	925	865	155,100
303.	BEEF	Estika Tata Tiara Tbk. AGRI MC : 327.87B	2021-07-28	85	84	-1	-1.18	85	85	83	1,500,500
304.	BCIP	Bumi Citra Permai Tbk. PROPERTY MC : 105.814B	2021-07-28	56	56	0	0	56	57	55	229,500
305.	BCIC	Bank JTrust Indonesia Tbk. FINANCE MC : 0B	2021-07-28	710	665	-45	-6.34	665	665	665	20,600
306.	BBSS	BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B	2021-07-28	51	50	-1	-1.96	50	51	50	1,842,300
307.	BBRM	Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE MC : 266.766B	2021-07-28	50	50	0	0	50	50	50	700
308.	BBLD	Buana Finance Tbk. FINANCE MC : 599.071B	2021-07-28	408	406	-2	-0.49	402	408	402	32,200
309.	BAYU	Bayu Buana Tbk TRADE MC : 406.204B	2021-07-28	935	960	25	2.67	960	960	960	100
310.	BATA	Sepatu Bata Tbk. MISC-IND MC : 832B	2021-07-28	675	675	0	0	675	675	675	5,400
311.	BAPI	Bhakti Agung Propertindo Tbk. PROPERTY MC : 279.587B	2021-07-28	50	50	0	0	50	50	50	3,500
312.	BAPA	Bekasi Asri Pemula Tbk. PROPERTY MC : 33.089B	2021-07-28	50	50	0	0	50	50	50	1,200
313.	BANK	BANK NET INDONESIA SYARIAH PT FINANCE MC : 0B	2021-07-28	3,270	3,390	120	3.67	3,280	3,430	3,270	34,413,300
314.	BAJA	Saranacentral Bajatama Tbk. BASIC-IND MC : 239.4B	2021-07-28	378	412	34	8.99	410	430	404	8,847,900
315.	AYLS	AGRO YASA LESTARI TBK TRADE MC : 42.671B	2021-07-28	69	69	0	0	68	69	67	1,788,900
316.	ATPK	Bara Jaya Internasional Tbk. MINING MC : 0B	2019-10-15	194	194	0	0	194	194	194	0
317.	ATAP	TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B	2021-07-28	107	105	-2	-1.87	106	107	105	32,800
318.	ASRM	Asuransi Ramayana Tbk. FINANCE MC : 511.197B	2021-07-28	1,560	1,515	-45	-2.88	1,555	1,555	1,505	13,200
319.	ASPI	ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B	2021-07-28	50	50	0	0	50	50	50	1,700
320.	ASJT	Asuransi Jasa Tania Tbk. FINANCE MC : 126B	2021-07-28	226	220	-6	-2.65	220	228	218	31,600
321.	ASDM	Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B	2021-07-28	930	930	0	0	950	960	930	8,200
322.	ASBI	Asuransi Bintang Tbk. FINANCE MC : 108B	2021-07-28	290	286	-4	-1.38	284	286	278	125,500
323.	ARTI	Ratu Prabu Energi Tbk MINING MC : 392B	2021-07-28	50	50	0	0	50	50	50	10,400
324.	ARTA	Arthavest Tbk TRADE MC : 138.469B	2021-07-28	470	476	6	1.28	500	505	474	60,900
325.	ARMY	Armidian Karyatama Tbk. PROPERTY MC : 450.313B	2021-07-27	50	50	0	0	50	50	50	0
326.	ARKA	Arkha Jayanti Persada Tbk. MISC-IND MC : 142B	2021-07-28	50	50	0	0	50	50	50	6,093,200
327.	ARGO	Argo Pantes Tbk MISC-IND MC : 619.103B	2021-07-28	1,620	1,895	275	16.98	1,650	1,995	1,650	32,500
328.	APLI	Asiaplast Industries Tbk. BASIC-IND MC : 249.369B	2021-07-28	204	202	-2	-0.98	202	202	202	5,200
329.	APII	Arita Prima Indonesia Tbk. TRADE MC : 168.894B	2021-07-28	177	173	-4	-2.26	179	179	172	259,800
330.	ANDI	Andira Agro Tbk. AGRI MC : 523.6B	2021-07-28	50	50	0	0	50	50	50	4,600
331.	AMIN	Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B	2021-07-28	206	204	-2	-0.97	202	204	202	2,100
332.	ALTO	Tri Banyan Tirta Tbk. CONSUMER MC : 675.096B	2021-07-28	318	308	-10	-3.14	304	320	304	5,500
333.	ALMI	Alumindo Light Metal Industry Tbk. BASIC-IND MC : 160.16B	2021-07-28	232	252	20	8.62	234	256	222	32,700
334.	ALKA	Alakasa Industrindo Tbk BASIC-IND MC : 138.085B	2021-07-28	230	226	-4	-1.74	232	232	226	1,200
335.	ALDO	Alkindo Naratama Tbk. BASIC-IND MC : 438.856B	2021-07-28	620	640	20	3.23	615	645	615	2,404,100
336.	AKSI	Majapahit Inti Corpora Tbk. INFRASTRUCTURE MC : 261.161B	2021-07-28	448	440	-8	-1.79	446	446	418	3,900
337.	AKPI	Argha Karya Prima Industry Tbk. BASIC-IND MC : 312.246B	2021-07-28	640	620	-20	-3.13	630	630	615	9,800
338.	AKKU	Anugerah Kagum Karya Utama Tbk. TRADE MC : 322.473B	2021-07-28	50	50	0	0	50	50	50	300
339.	AISA	Tiga Pilar Sejahtera Food Tbk. CONSUMER MC : 830.336B	2021-07-28	224	218	-6	-2.68	220	226	216	6,851,300
340.	AIMS	Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B	2021-07-28	422	426	4	0.95	424	434	424	17,700
341.	AHAP	Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B	2021-07-28	58	59	1	1.72	58	59	57	145,700
342.	AGAR	Asia Sejahtera Mina Tbk. TRADE MC : 418B	2021-07-28	400	400	0	0	400	400	400	200
343.	ADMG	Polychem Indonesia Tbk BASIC-IND MC : 610.601B	2021-07-28	238	224	-14	-5.88	224	248	212	30,068,400
344.	ADES	Akasha Wira International Tbk. CONSUMER MC : 920.239B	2021-07-28	2,450	2,400	-50	-2.04	2,460	2,460	2,360	88,000
345.	ABBA	Mahaka Media Tbk. TRADE MC : 214.899B	2021-07-28	625	575	-50	-8	600	655	550	56,896,700

NAME

EMAIL

Stock Code

Daily Stocks

Market