Discover Markets

IDX Stock

Single Stocks A - Z

Sectors

Stock Indices

IDX Alternatives Stock

Stock REITs

IDX ETFs

Stock ETFs

Bond ETFs

IDX Derivatives

Futures

Other

Markets Info

Single Stocks A - Z

TICKER	NAME	BID	OFFER	LAST	TRADEDVOL	TRADEDVALUE	CHGEPRICE	CHG%	LOW	HIGH
AALI	Astra Agro Lestari	11,050	11,250	11,250	3,136,100	34,749,560,000	-75.00	-0.01	10,950	11,350
ABBA	Mahaka Media	74	75	74	37,657,100	2,822,843,100	-2.00	-0.03	73	77
ABDA	Asuransi Bina Dana Arta	0	6,500	6,500	500	3,250,000	100.00	0.02	6,500	6,500
ABMM	ABM Investama	745	750	750	62,900	47,140,500	-5.00	-0.01	740	755
ACES	Ace Hardware Indonesia	1,525	1,560	1,525	508,142,300	779,123,014,500	-40.00	-0.03	1,525	1,585
ACST	Acset Indonusa	380	382	380	32,921,100	12,536,172,800	-8.00	-0.02	372	390
ADES	Akasha Wira International	1,665	1,680	1,665	58,600	97,675,000	-35.00	-0.02	1,660	1,685
ADHI	Adhi Karya (Persero)	1,385	1,390	1,385	15,811,700	21,878,901,500	-30.00	-0.02	1,355	1,415
ADMF	Adira Dinamika Multi Finance	8,500	8,525	8,525	161,700	1,375,772,500	-25.00	0.00	8,450	8,600
ADMG	Polychem Indonesia	176	177	177	1,057,800	184,327,700	-2.00	-0.01	173	179
ADRO	ADARO ENERGY	1,175	1,180	1,180	89,372,000	105,668,402,500	-20.00	-0.02	1,175	1,195
AGAR	Asia Sejahtera Mina	364	412	412	6,200	2,447,200	34.00	0.09	378	412
AGII	Aneka Gas Industri	1,360	1,365	1,360	16,991,200	23,378,046,500	-65.00	-0.05	1,350	1,415
AGRO	Bank Rakyat Indonesia Agroniaga	1,350	1,355	1,355	323,086,100	443,464,253,500	-55.00	-0.04	1,320	1,445
AGRS	Bank IBK Indonesia	358	360	358	6,877,100	2,521,728,400	40.00	0.13	318	390
AHAP	Asuransi Harta Aman Pratama	58	62	62	204,300	12,378,200	2.00	0.03	58	62
AIMS	Akbar Indomakmur Stimec	133	138	138	20,800	2,870,400	0.00	0.00	138	138
AISA	Tiga Pilar Sejahtera Food	308	310	310	75,170,100	23,530,255,600	-18.00	-0.05	306	332
AKKU	Anugerah Kagum Karya Utama	0	50	50	2,000	100,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	470	494	494	6,700	3,285,200	0.00	0.00	480	500
AKRA	AKR Corporindo	3,360	3,370	3,370	20,497,300	68,746,955,000	-60.00	-0.02	3,280	3,400
AKSI	Maming Enam Sembilan Mineral	735	780	735	40,500	29,841,500	-50.00	-0.06	735	780
ALDO	Alkindo Naratama	450	454	450	83,200	37,471,200	-26.00	-0.05	448	476
ALKA	Alakasa Industrindo	232	250	232	4,900	1,169,400	-2.00	-0.01	232	250
ALMI	Alumindo Light Metal Industry	246	262	262	16,300	4,273,200	-2.00	-0.01	262	264
ALTO	Tri Banyan Tirta	340	344	344	3,400	1,169,600	-4.00	-0.01	344	344
AMAG	Asuransi Multi Artha Guna	228	230	230	133,500	29,743,800	0.00	0.00	222	230
AMAN	Makmur Berkah Amanda	294	296	294	85,700	25,354,800	-2.00	-0.01	294	296
AMAR	Bank Amar Indonesia	270	272	270	9,870,300	2,766,446,400	-20.00	-0.07	270	294
AMFG	Asahimas Flat Glass	3,330	3,390	3,330	206,900	678,959,000	0.00	0.00	3,250	3,330
AMIN	Ateliers Mecaniques D Indonesie	238	248	238	69,100	16,585,200	-16.00	-0.06	238	254
AMOR	Ashmore Asset Management Indonesia	3,110	3,120	3,110	1,059,200	3,311,351,000	-20.00	-0.01	3,090	3,140
AMRT	Sumber Alfaria Trijaya	1,020	1,030	1,020	6,524,700	6,666,601,500	10.00	0.01	945	1,045
ANDI	Andira Agro	50	51	50	9,012,100	450,618,800	0.00	0.00	50	51
ANJT	Austindo Nusantara Jaya	660	665	665	16,100	10,708,000	-5.00	-0.01	665	675
ANTM	Aneka Tambang	2,840	2,850	2,840	1,305,042,600	3,704,701,086,000	-120.00	-0.04	2,780	2,890
APEX	Apexindo Pratama Duta	515	525	525	69,100	35,614,000	-5.00	-0.01	500	560
APIC	PACIFIC STRATEGIC FINANCIAL	805	820	820	10,583,400	8,597,336,000	0.00	0.00	805	830
APII	Arita Prima Indonesia	174	176	174	165,000	28,932,600	0.00	0.00	174	176
APLI	Asiaplast Industries	194	200	194	72,200	14,110,400	-14.00	-0.07	194	204
APLN	Agung Podomoro Land	174	175	175	69,519,500	12,137,006,300	-5.00	-0.03	170	178
ARGO	Argo Pantes	1,805	1,890	1,805	3,100	5,829,500	-85.00	-0.05	1,765	1,890
ARII	Atlas Resources	162	168	168	41,200	6,942,200	-2.00	-0.01	162	170
ARKA	Arkha Jayanti Persada	0	50	50	44,200	2,210,000	0.00	0.00	50	50
ARNA	Arwana Citramulia	735	740	740	1,091,700	807,513,000	0.00	0.00	725	750
ARTA	Arthavest	266	278	266	4,800	1,276,800	0.00	0.00	266	266
ARTI	Ratu Prabu Energi	0	50	50	5,700	285,000	0.00	0.00	50	50
ARTO	Bank Jago	9,975	10,000	10,000	7,733,900	77,690,165,000	-350.00	-0.03	9,800	10,325
ASBI	Asuransi Bintang	290	302	292	200	58,400	0.00	0.00	292	292
ASDM	Asuransi Dayin Mitra	870	890	880	1,000	880,000	0.00	0.00	880	880
ASGR	Astra Graphia	790	795	795	225,300	178,356,500	5.00	0.01	775	795
ASII	Astra International	5,400	5,425	5,400	146,271,500	792,832,515,000	-175.00	-0.03	5,350	5,525
ASJT	Asuransi Jasa Tania	238	270	270	1,014,900	245,658,200	42.00	0.18	224	284
ASMI	Asuransi Kresna Mitra	940	945	940	3,200	3,008,000	-5.00	-0.01	940	940
ASPI	Andalan Sakti Primaindo	64	66	66	940,700	61,492,600	1.00	0.02	63	68
ASRI	ALAM SUTERA REALTY	236	238	236	87,412,500	20,386,374,200	-2.00	-0.01	226	238
ASRM	Asuransi Ramayana	1,535	1,550	1,550	700	1,088,000	25.00	0.02	1,550	1,560
ASSA	Adi Sarana Armada	1,250	1,255	1,255	23,466,100	28,896,489,500	-35.00	-0.03	1,200	1,270
ATIC	Anabatic Technologies	740	745	740	15,800	11,358,000	30.00	0.04	705	750
AUTO	Astra Otoparts	1,045	1,050	1,050	1,443,500	1,502,972,500	5.00	0.00	1,035	1,050
AYLS	Agro Yasa Lestari	0	50	50	1,103,400	55,471,200	-1.00	-0.02	50	51
BABP	Bank MNC Internasional	69	70	70	682,801,300	49,604,194,200	-2.00	-0.03	67	80
BACA	Bank Capital Indonesia	790	795	790	473,081,300	405,403,917,000	25.00	0.03	770	940
BAJA	Saranacentral Bajatama	121	122	122	43,200	5,300,000	-2.00	-0.02	117	125
BALI	Bali Towerindo Sentra	680	710	710	42,900	29,865,500	10.00	0.01	680	710
BAPA	Bekasi Asri Pemula	0	50	50	200	10,000	0.00	0.00	50	50
BAPI	Bhakti Agung Propertindo	0	50	50	6,400	320,000	0.00	0.00	50	50
BATA	Sepatu Bata	680	690	690	500	345,000	0.00	0.00	690	690
BAYU	Bayu Buana	1,070	1,080	1,080	0	0	0.00	0.00	0	0
BBCA	Bank Central Asia	33,525	33,550	33,550	34,726,300	1,169,470,342,500	25.00	0.00	33,225	34,050
BBHI	Bank Harda Internasional	1,550	1,555	1,550	50,942,900	76,445,925,500	225.00	0.17	1,235	1,620
BBKP	Bank Bukopin	575	580	580	307,193,300	176,403,990,500	-5.00	-0.01	560	590
BBLD	Buana Finance	428	438	426	245,400	105,305,800	8.00	0.02	418	440
BBMD	Bank Mestika Dharma	1,430	1,450	1,430	4,100	5,943,000	10.00	0.01	1,430	1,470
BBNI	Bank Negara Indonesia (Persero)	5,950	5,975	5,950	67,508,500	402,915,857,500	-125.00	-0.02	5,925	6,100
BBRI	Bank Rakyat Indonesia (Persero)	4,710	4,720	4,710	147,085,100	693,746,792,000	-20.00	0.00	4,700	4,750
BBRM	Pelayaran Nasional Bina Buana Raya	0	50	50	100	5,000	0.00	0.00	50	50
BBSI	Bank Bisnis Internasional	1,965	1,980	1,980	1,008,900	2,071,802,500	130.00	0.07	1,835	2,300
BBSS	Bumi Benowo Sukses Sejahtera	86	88	87	3,369,400	297,932,800	3.00	0.04	84	90
BBTN	Bank Tabungan Negara (Persero)	2,070	2,080	2,070	89,161,300	184,964,246,000	-40.00	-0.02	2,020	2,150
BBYB	Bank Yudha Bhakti	835	840	835	132,273,000	117,321,554,000	25.00	0.03	755	1,010
BCAP	MNC Kapital Indonesia	128	129	128	13,055,500	1,681,291,500	-4.00	-0.03	124	133
BCIC	Bank JTrust Indonesia	875	0	700	0	0	0.00	0.00	0	0
BCIP	Bumi Citra Permai	66	67	67	93,270,000	5,642,851,400	5.00	0.08	58	67
BDMN	Bank Danamon Indonesia	3,120	3,130	3,120	3,089,900	9,691,909,000	-110.00	-0.03	3,090	3,220
BEEF	Estika Tata Tiara	126	128	126	4,659,800	588,262,200	-2.00	-0.02	125	130
BEKS	Bank Pembangunan Daerah Banten	95	96	96	849,064,100	83,019,766,200	-5.00	-0.05	94	102
BELL	Trisula Textile Industries	148	149	148	2,752,800	407,607,100	-1.00	-0.01	146	150
BESS	Batulicin Nusantara Maritim	224	242	224	17,200	3,936,600	-14.00	-0.06	222	244
BEST	Bekasi Fajar Industrial Estate	159	160	159	29,397,100	4,691,829,700	-4.00	-0.02	157	163
BFIN	BFI Finance Indonesia	685	690	685	76,860,500	52,664,067,000	-20.00	-0.03	670	705
BGTG	Bank Ganesha	197	198	197	981,027,900	198,952,135,600	22.00	0.13	163	228
BHAT	Bhakti Multi Artha	615	620	620	189,908,300	118,078,632,000	-5.00	-0.01	610	630
BHIT	MNC Investama	58	59	59	39,376,300	2,285,404,400	-1.00	-0.02	57	60
BIKA	Binakarya Jaya Abadi	165	170	170	1,700	284,500	-2.00	-0.01	161	172
BIMA	Primarindo Asia Infrastructure	0	50	50	5,700	285,000	0.00	0.00	50	50
BINA	Bank Ina Perdana	1,495	1,510	1,495	17,406,400	27,269,978,000	-65.00	-0.04	1,455	1,690
BIPI	Astrindo Nusantara Infrastruktur	0	50	50	57,800	2,890,000	0.00	0.00	50	50
BIPP	Bhuwanatala Indah Permai	50	51	51	2,962,100	151,652,500	-2.00	-0.04	50	54
BIRD	Blue Bird	1,310	1,325	1,310	1,720,800	2,284,331,000	-55.00	-0.04	1,310	1,355
BISI	BISI INTERNATIONAL	1,135	1,145	1,135	157,300	178,932,500	0.00	0.00	1,125	1,150
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,585	1,590	1,585	13,366,700	21,295,910,000	-35.00	-0.02	1,570	1,620
BJTM	Bank Pembangunan Daerah Jawa Timur	845	850	845	63,812,200	53,857,151,000	-10.00	-0.01	830	860
BKDP	Bukit Darmo Property	50	51	51	24,800	1,264,800	1.00	0.02	51	51
BKSL	Sentul City	0	50	50	5,909,300	295,465,000	0.00	0.00	50	50
BKSW	Bank QNB Indonesia	0	116	116	115,831,200	14,968,389,200	-8.00	-0.06	116	144
BLTA	Berlian Laju Tanker	0	50	50	137,100	6,855,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	2,430	2,850	2,600	0	0	0.00	0.00	0	0
BLUE	Berkah Prima Perkasa	685	690	690	152,800	104,920,500	-10.00	-0.01	680	695
BMAS	Bank Maspion Indonesia	505	520	505	1,136,700	613,194,000	-30.00	-0.06	505	590
BMRI	Bank Mandiri (Persero)	6,150	6,175	6,150	123,095,300	759,804,062,500	-125.00	-0.02	6,100	6,325
BMSR	Bintang Mitra Semestaraya	76	77	77	33,500	2,544,000	-3.00	-0.04	75	79
BMTR	Global Mediacom	262	264	262	51,467,100	13,445,360,600	-4.00	-0.02	258	266
BNBA	Bank Bumi Arta	1,710	0	1,710	220,991,500	343,990,314,500	340.00	0.25	1,275	1,710
BNBR	Bakrie & Brothers	0	50	50	104,100	5,205,000	0.00	0.00	50	50
BNGA	Bank CIMB Niaga	1,010	1,015	1,010	27,457,300	27,653,383,500	20.00	0.02	955	1,030
BNII	Bank Maybank Indonesia	390	392	390	139,572,900	56,311,645,800	-18.00	-0.04	380	422
BNLI	Bank Permata	2,390	2,400	2,390	747,400	1,793,519,000	-90.00	-0.04	2,360	2,510
BOGA	Bintang Oto Global	1,290	1,310	1,290	44,108,400	57,153,405,000	-35.00	-0.03	1,290	1,320
BOLA	Bali Bintang Sejahtera	306	308	306	3,883,400	1,171,675,800	14.00	0.05	280	312
BOLT	Garuda Metalindo	700	720	690	1,700	1,194,000	-30.00	-0.04	690	720
BOSS	Borneo Olah Sarana Sukses	119	120	119	12,595,900	1,504,055,600	-2.00	-0.02	118	122
BPFI	Batavia Prosperindo Finance	1,050	1,075	1,080	0	0	0.00	0.00	0	0
BPII	Batavia Prosperindo Internasional	0	7,550	7,550	4,600	34,820,000	-400.00	-0.05	7,550	7,600
BPTR	Batavia Prosperindo Trans	76	78	78	347,400	26,445,400	0.00	0.00	76	78
BRAM	Indo Kordsa	4,710	4,900	4,710	800	3,799,000	-190.00	-0.04	4,710	4,800
BRIS	Bank BRIsyariah	2,930	2,940	2,940	234,049,800	695,353,659,000	-20.00	-0.01	2,830	3,070
BRMS	Bumi Resources Minerals	82	83	82	98,496,600	8,107,471,900	-3.00	-0.04	81	84
BRNA	Berlina	1,190	1,200	1,200	2,700	3,188,000	20.00	0.02	1,175	1,200
BRPT	Barito Pacific	1,095	1,100	1,100	64,858,900	68,680,474,000	45.00	0.04	1,020	1,100
BSDE	Bumi Serpong Damai	1,155	1,160	1,160	40,086,300	46,604,264,500	-45.00	-0.04	1,145	1,190
BSIM	Bank Sinarmas	690	735	735	2,260,500	1,636,749,000	15.00	0.02	670	765
BSSR	Baramulti Suksessarana	1,525	1,550	1,550	900	1,395,000	-5.00	0.00	1,550	1,550
BTEK	Bumi Teknokultura Unggul	0	50	50	1,600	80,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	282	290	284	700	198,800	0.00	0.00	284	284
BTPN	Bank BTPN	2,890	2,900	2,890	71,900	208,464,000	-10.00	0.00	2,870	2,950
BTPS	Bank BTPN Syariah	3,980	4,100	4,100	8,877,300	35,123,518,000	50.00	0.01	3,780	4,100
BUDI	Budi Starch & Sweetener	105	106	105	1,053,900	109,538,100	-1.00	-0.01	103	107
BUKK	Bukaka Teknik Utama	870	885	885	5,200	4,552,500	0.00	0.00	870	885
BULL	Buana Lintas Lautan	306	308	306	282,819,200	86,937,837,400	-2.00	-0.01	302	310
BUMI	Bumi Resources	0	61	61	777,444,800	47,973,453,600	-4.00	-0.06	61	64
BUVA	Bukit Uluwatu Villa	54	57	57	501,900	27,191,200	4.00	0.08	53	59
BWPT	Eagle High Plantations	118	119	118	53,030,800	6,306,310,800	-3.00	-0.02	117	121
BYAN	Bayan Resources	13,500	13,725	13,500	9,400	128,152,500	250.00	0.02	13,225	13,750
CAKK	Cahayaputra Asa Keramik	59	60	60	1,531,800	90,241,200	-1.00	-0.02	58	61
CAMP	Campina Ice Cream Industry	242	244	244	4,527,100	1,093,962,000	-4.00	-0.02	240	250
CANI	Capitol Nusantara Indonesia	248	270	248	168,200	44,572,200	-18.00	-0.07	248	292
CARE	Metro Healthcare Indonesia	302	316	316	129,380,200	39,441,989,000	12.00	0.04	300	316
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	210,300	10,515,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	430	436	430	244,900	105,347,600	-20.00	-0.04	420	458
CASH	Cashlez Worldwide Indonesia	336	338	338	1,666,700	562,180,800	-6.00	-0.02	330	344
CASS	Cardig Aero Services	254	256	256	1,002,500	256,267,200	0.00	0.00	254	262
CBMF	Cahaya Bintang Medan	444	462	462	1,300	582,800	0.00	0.00	444	464
CCSI	Communication Cable Systems Indonesia	226	228	228	147,000	33,662,600	-2.00	-0.01	226	236
CEKA	Wilmar Cahaya Indonesia	1,825	1,830	1,830	37,500	68,609,000	-20.00	-0.01	1,805	1,840
CENT	Centratama Telekomunikasi Indonesia	188	189	188	50,197,200	9,454,840,700	-8.00	-0.04	183	198
CFIN	Clipan Finance Indonesia	250	254	250	1,275,600	320,797,200	-6.00	-0.02	248	256
CINT	Chitose Internasional	222	242	242	36,100	9,058,400	4.00	0.02	222	260
CITA	Cita Mineral Investindo	2,910	2,980	2,980	1,900	5,591,000	0.00	0.00	2,910	2,980
CITY	Natura City Developments	208	210	210	232,400	48,360,800	-2.00	-0.01	208	212
CLAY	Citra Putra Realty	0	1,250	1,250	800	1,005,000	-85.00	-0.06	1,250	1,300
CLEO	Sariguna Primatirta	474	476	476	7,003,900	3,322,461,000	-4.00	-0.01	470	480
CLPI	Colorpak Indonesia	830	835	835	49,000	40,591,000	-15.00	-0.02	805	850
CMNP	Citra Marga Nusaphala Persada	1,565	1,575	1,575	488,300	764,185,500	-20.00	-0.01	1,550	1,585
CNTX	Centex	180	188	180	43,500	8,087,000	-6.00	-0.03	180	186
COCO	Wahana Interfood Nusantara	280	282	282	1,110,700	312,327,600	-10.00	-0.03	276	292
CPIN	Charoen Pokphand Indonesia	6,125	6,150	6,150	9,548,500	58,477,062,500	50.00	0.01	5,975	6,150
CPRI	Capri Nusa Satu Properti	0	50	50	2,000	100,000	0.00	0.00	50	50
CPRO	Central Proteina Prima	0	50	50	404,300	20,215,000	0.00	0.00	50	50
CSAP	Catur Sentosa Adiprana	390	392	392	3,700	1,466,200	-8.00	-0.02	392	402
CSIS	Cahayasakti Investindo Sukses	56	57	57	1,837,200	105,416,300	0.00	0.00	56	59
CSMI	Cipta Selera Murni	0	1,335	1,345	600	812,000	0.00	0.00	1,345	1,395
CSRA	Cisadane Sawit Raya	304	310	304	602,300	185,435,000	-8.00	-0.03	300	312
CTBN	Citra Tubindo	2,510	2,920	2,670	1,800	4,827,000	0.00	0.00	2,500	2,720
CTRA	Ciputra Development	1,130	1,155	1,155	35,843,700	40,120,996,500	0.00	0.00	1,085	1,155
CTTH	Citatah	52	53	53	68,300	3,523,000	0.00	0.00	51	53
DADA	Diamond Citra Propertindo	0	50	50	1,580,800	79,040,000	0.00	0.00	50	50
DART	Duta Anggada Realty	204	206	206	1,100	226,600	0.00	0.00	206	206
DAYA	Duta Intidaya	326	344	346	1,400	475,400	-4.00	-0.01	326	350
DEAL	Dewata Freightinternational	132	133	132	7,814,600	1,049,019,300	-1.00	-0.01	131	136
DEFI	Danasupra Erapacific	1,700	1,705	1,705	3,700	6,317,000	-10.00	-0.01	1,705	1,710
DEWA	Darma Henwa	0	50	50	2,532,600	126,630,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	145	187	187	82,300	14,979,300	40.00	0.27	145	187
DGIK	Nusa Konstruksi Enjiniring	0	50	50	57,300	2,865,000	0.00	0.00	50	50
DIGI	Arkadia Digital Media	360	372	372	4,600	1,706,600	-8.00	-0.02	360	380
DILD	Intiland Development	206	208	206	13,932,300	2,854,703,400	-2.00	-0.01	202	210
DIVA	Distribusi Voucher Nusantara	2,490	2,500	2,490	80,300	200,700,000	-10.00	0.00	2,490	2,500
DKFT	Central Omega Resources	183	184	184	78,582,100	14,382,379,600	-6.00	-0.03	180	187
DLTA	Delta Djakarta	3,750	3,760	3,760	149,300	561,338,000	-10.00	0.00	3,740	3,790
DMAS	Puradelta Lestari	232	234	234	70,329,600	16,304,805,200	0.00	0.00	230	234
DMMX	Digital Mediatama Maxima	448	450	450	31,817,600	14,049,470,600	8.00	0.02	426	452
DMND	Diamond Food Indonesia	895	900	900	2,200	1,983,500	5.00	0.01	895	905
DNAR	Bank Oke Indonesia	228	230	228	9,281,300	2,293,418,800	-2.00	-0.01	216	276
DNET	Indoritel Makmur Internasional	3,200	3,210	3,210	5,100	16,508,000	-60.00	-0.02	3,210	3,270
DOID	Delta Dunia Makmur	310	312	310	48,485,500	15,028,949,000	-8.00	-0.03	304	316
DPNS	Duta Pertiwi Nusantara	276	282	276	300	82,800	6.00	0.02	276	276
DPUM	Dua Putra Utama Makmur	0	50	50	669,000	33,473,900	0.00	0.00	50	51
DSFI	Dharma Samudera Fishing	64	65	65	1,030,100	66,915,100	-2.00	-0.03	63	68
DSNG	Dharma Satya Nusantara	560	565	560	15,795,300	9,045,566,500	-30.00	-0.05	560	590
DSSA	Dian Swastatika Sentosa	11,650	12,800	12,500	0	0	0.00	0.00	0	0
DUCK	Jaya Bersama Indo	258	260	260	10,662,000	2,780,716,600	-4.00	-0.02	258	264
DUTI	Duta Pertiwi	3,450	3,550	3,450	1,600	5,583,000	-50.00	-0.01	3,450	3,560
DVLA	Darya-Varia Laboratoria	2,400	2,420	2,400	3,100	7,437,000	0.00	0.00	2,390	2,400
DWGL	Dwi Guna Laksana	146	147	146	14,000	2,032,800	2.00	0.01	139	150
DYAN	Dyandra Media International	62	63	62	2,718,400	170,657,800	0.00	0.00	61	64
EAST	Eastparc Hotel	55	56	56	2,167,400	121,905,800	0.00	0.00	55	58
ECII	Electronic City Indonesia	940	1,010	1,010	20,000	20,200,000	0.00	0.00	1,010	1,010
EKAD	Ekadharma International	1,195	1,200	1,200	454,900	544,591,000	-15.00	-0.01	1,190	1,215
ELSA	Elnusa	402	404	402	166,712,700	67,139,078,600	-12.00	-0.03	396	412
ELTY	Bakrieland Development	0	50	50	400	20,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	175	188	188	164,400	30,833,100	2.00	0.01	180	189
EMTK	Elang Mahkota Teknologi	2,100	2,110	2,110	6,979,000	14,887,778,000	-80.00	-0.04	2,090	2,190
ENRG	Energi Mega Persada	117	118	117	100,779,800	11,860,307,200	-6.00	-0.05	115	122
ENZO	Morenzo Abadi Perkasa	0	50	50	400,000	20,000,000	0.00	0.00	50	50
EPAC	Megalestari Epack Sentosaraya	71	72	71	316,000	22,346,300	0.00	0.00	69	72
EPMT	Enseval Putra Megatrading	2,130	2,140	2,140	145,300	309,533,000	30.00	0.01	2,130	2,140
ERAA	Erajaya Swasembada	2,620	2,630	2,630	29,299,400	76,359,757,000	-60.00	-0.02	2,550	2,690
ERTX	Eratex Djaja	109	110	109	1,300	142,600	-1.00	-0.01	109	110
ESIP	Sinergi Inti Plastindo	76	77	77	5,731,000	438,462,100	-3.00	-0.04	75	83
ESSA	Surya Esa Perkasa	212	214	212	17,073,100	3,683,534,200	-8.00	-0.04	212	222
ESTA	Esta Multi Usaha	106	107	107	149,600	15,426,800	9.00	0.09	95	107
ESTI	Ever Shine Textile Industry	86	87	86	5,369,500	464,866,100	0.00	0.00	86	88
EXCL	XL Axiata	2,200	2,210	2,200	35,677,300	78,162,194,000	-20.00	-0.01	2,160	2,210
FAST	Fast Food Indonesia	1,030	1,040	1,030	22,500	23,117,000	-10.00	-0.01	1,015	1,040
FILM	MD Pictures	324	326	326	102,166,800	32,920,475,600	8.00	0.03	306	330
FIRE	Alfa Energi Investama	0	740	740	15,656,500	11,750,565,000	-55.00	-0.07	740	795
FISH	FKS Multi Agro	0	3,360	3,360	400	1,347,000	-30.00	-0.01	3,360	3,380
FITT	Hotel Fitra International	84	85	84	327,900	29,658,000	1.00	0.01	82	95
FMII	Fortune Mate Indonesia	0	600	600	2,000	1,253,000	-40.00	-0.06	600	680
FOOD	Sentra Food Indonesia	101	102	102	3,446,800	346,878,900	1.00	0.01	99	102
FORZ	Forza Land Indonesia	0	50	50	700	35,000	0.00	0.00	50	50
FPNI	Lotte Chemical Titan	280	282	280	24,065,100	6,678,072,000	-8.00	-0.03	268	290
FREN	Smartfren Telecom	77	78	77	3,285,619,400	251,668,134,400	-1.00	-0.01	73	80
FUJI	Fuji Finance Indonesia	120	123	123	12,600	1,517,400	0.00	0.00	120	123
GAMA	Aksara Global Development	0	50	50	94,700	4,735,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	98	99	99	1,569,400	155,382,400	-2.00	-0.02	98	101
GDYR	Goodyear Indonesia	3,020	3,030	3,030	4,175,500	12,943,269,000	310.00	0.11	2,530	3,400
GEMA	Gema Grahasarana	344	348	348	100	34,800	0.00	0.00	348	348
GGRM	Gudang Garam	36,475	36,500	36,500	2,090,300	76,428,305,000	-175.00	0.00	36,325	36,800
GGRP	Gunung Raja Paksi	358	446	356	1,900	669,400	-6.00	-0.02	352	356
GHON	Gihon Telekomunikasi Indonesia	1,740	1,830	1,830	700	1,280,000	0.00	0.00	1,820	1,830
GIAA	Garuda Indonesia (Persero)	360	362	360	91,837,200	33,492,057,000	-18.00	-0.05	354	376
GJTL	Gajah Tunggal	850	855	855	21,218,600	18,069,030,000	-25.00	-0.03	835	880
GLOB	Global Teleshop	0	260	260	5,800	1,508,000	-18.00	-0.06	260	260
GLVA	Galva Technologies	338	348	348	12,100	4,205,400	0.00	0.00	338	348
GMFI	Garuda Maintenance Facility Aero Asia	126	127	126	44,971,000	5,741,000,000	-7.00	-0.05	124	134
GMTD	Gowa Makassar Tourism Development	0	16,975	16,975	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	256	264	262	162,000	42,108,800	2.00	0.01	254	262
GOOD	Garudafood Putra Putri Jaya	1,485	1,500	1,485	790,900	1,181,486,500	0.00	0.00	1,475	1,515
GPRA	Perdana Gapura Prima	61	62	61	652,400	40,552,300	-1.00	-0.02	61	64
GSMF	Equity Development Investment	120	122	120	6,957,200	896,323,800	0.00	0.00	120	134
GWSA	Greenwood Sejahtera	126	127	125	157,000	19,767,100	-1.00	-0.01	123	128
GZCO	Gozco Plantations	0	50	50	5,300	265,000	0.00	0.00	50	50
HADE	Himalaya Energi Perkasa	0	50	50	0	0	0.00	0.00	0	0
HDFA	Radana Bhaskara Finance	113	118	120	11,100	1,311,300	1.00	0.01	118	120
HDIT	Hensel Davest Indonesia	198	200	204	4,610,100	917,465,600	-2.00	-0.01	198	226
HEAL	Medikaloka Hermina	4,060	4,090	4,060	3,093,200	12,566,852,000	10.00	0.00	4,000	4,150
HELI	Jaya Trishindo	322	328	322	720,900	231,566,800	12.00	0.04	290	330
HERO	Hero Supermarket	970	1,000	970	10,400	10,142,000	-15.00	-0.02	970	1,000
HEXA	Hexindo Adiperkasa	3,420	3,430	3,420	109,400	374,617,000	-10.00	0.00	3,360	3,470
HITS	Humpuss Intermoda Transportasi	420	432	432	2,300	994,800	-4.00	-0.01	432	436
HKMU	HK Metals Utama	92	93	93	13,410,300	1,245,900,100	-1.00	-0.01	92	94
HMSP	HM Sampoerna	1,335	1,340	1,335	51,565,100	68,687,058,000	-25.00	-0.02	1,315	1,355
HOKI	Buyung Poetra Sembada	274	276	276	118,398,400	32,505,035,000	-4.00	-0.01	268	282
HOMI	Grand House Mulia	0	1,385	1,385	1,180,800	1,731,115,500	-100.00	-0.07	1,385	1,485
HOTL	Saraswati Griya Lestari	0	50	50	11,500	575,000	0.00	0.00	50	50
HRME	Menteng Heritage Realty	50	51	51	7,913,400	405,662,000	-1.00	-0.02	50	53
HRTA	Hartadinata Abadi	214	216	216	2,945,300	630,581,800	0.00	0.00	212	216
HRUM	Harum Energy	6,375	6,400	6,400	20,946,500	134,978,742,500	-425.00	-0.06	6,350	6,825
IATA	Indonesia Transport & Infrastructure	0	50	50	100	5,000	0.00	0.00	50	50
IBFN	Intan Baruprana Finance	232	242	246	100	24,600	12.00	0.05	246	246
IBST	Inti Bangun Sejahtera	0	8,750	8,750	0	0	0.00	0.00	0	0
ICBP	Indofood CBP Sukses Makmur	8,550	8,575	8,575	11,519,000	98,609,897,500	0.00	0.00	8,500	8,650
ICON	Island Concepts Indonesia	80	82	82	2,941,500	237,612,500	0.00	0.00	78	84
IDPR	Indonesia Pondasi Raya	288	298	298	2,800	818,400	0.00	0.00	288	298
IFII	Indonesia Fibreboard Industry	139	140	139	130,000	18,173,100	0.00	0.00	138	141
IFSH	Ifishdeco	760	765	765	214,400	163,168,000	-15.00	-0.02	745	780
IGAR	Champion Pacific Indonesia	344	346	346	203,800	70,438,000	0.00	0.00	344	350
IKAI	Intikeramik Alamasri Industri	0	50	50	2,400	120,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	64	65	64	8,429,100	538,400,300	1.00	0.02	62	66
IKBI	Sumi Indo Kabel	246	248	248	42,000	10,575,200	2.00	0.01	246	256
IMAS	Indomobil Sukses Internasional	1,330	1,335	1,330	16,382,200	21,320,180,500	5.00	0.00	1,260	1,330
IMJS	Indomobil Multi Jasa	346	348	348	9,767,300	3,337,082,600	6.00	0.02	328	350
IMPC	Impack Pratama Industri	1,485	1,490	1,485	1,891,900	2,823,011,500	-15.00	-0.01	1,480	1,500
INAF	Indofarma	3,290	3,300	3,290	1,428,500	4,700,808,000	-80.00	-0.02	3,250	3,360
INAI	Indal Aluminium Industry	336	342	336	400	134,400	0.00	0.00	336	336
INCI	Intanwijaya Internasional	880	895	900	125,500	110,912,000	-20.00	-0.02	870	920
INCO	Vale Indonesia	6,075	6,100	6,075	38,750,200	233,261,190,000	-225.00	-0.04	5,925	6,175
INDF	Indofood Sukses Makmur	6,050	6,075	6,050	21,120,400	128,308,567,500	-75.00	-0.01	6,050	6,150
INDO	Royalindo Investa Wijaya	119	120	120	15,300	1,811,200	0.00	0.00	117	123
INDR	Indorama Synthetics	3,050	3,120	3,130	59,400	181,881,000	-70.00	-0.02	3,000	3,200
INDS	Indospring	1,875	1,885	1,885	400	753,500	-15.00	-0.01	1,880	1,885
INDX	Tanah Laut	50	51	51	9,600	484,300	0.00	0.00	50	52
INDY	Indika Energy	1,480	1,485	1,480	7,266,100	10,623,017,000	0.00	0.00	1,440	1,500
INKP	Indah Kiat Pulp & Paper	13,150	13,175	13,175	15,566,300	205,891,782,500	-550.00	-0.04	12,950	13,650
INOV	Inocycle Technology Group	244	246	244	4,529,900	1,145,713,800	-18.00	-0.07	244	282
INPC	Bank Artha Graha Internasional	190	191	190	631,037,000	121,032,017,600	22.00	0.13	157	218
INPP	Indonesian Paradise Property	700	720	710	2,000	1,345,000	55.00	0.08	610	710
INPS	Indah Prakasa Sentosa	0	5,800	5,475	2,300	12,730,000	-400.00	-0.07	5,475	5,800
INRU	Toba Pulp Lestari	980	1,050	1,050	0	0	0.00	0.00	0	0
INTA	Intraco Penta	161	176	176	127,400	22,268,300	9.00	0.05	160	176
INTD	Inter-Delta	103	109	109	2,900	321,700	4.00	0.04	109	111
INTP	Indocement Tunggal Prakarsa	12,475	12,500	12,500	7,773,600	97,554,582,500	-550.00	-0.04	12,300	13,025
IPCC	Indonesia Kendaraan Terminal	615	620	615	6,731,000	4,201,309,500	-25.00	-0.04	615	640
IPCM	Jasa Armada Indonesia	324	326	326	7,866,400	2,561,945,400	-8.00	-0.02	320	334
IPOL	Indopoly Swakarsa Industry	162	163	162	5,599,200	914,984,400	-6.00	-0.04	160	168
IPTV	MNC Vision Networks	280	282	282	29,565,900	8,302,758,400	-4.00	-0.01	272	290
IRRA	Itama Ranoraya	2,480	2,490	2,490	32,172,800	80,737,108,000	-110.00	-0.04	2,450	2,620
ISAT	Indosat	5,550	5,575	5,550	9,904,500	55,808,575,000	-150.00	-0.03	5,550	5,800
ISSP	Steel Pipe Industry of Indonesia	200	202	200	14,714,900	2,967,918,100	-10.00	-0.05	198	212
ITIC	Indonesian Tobacco	620	625	620	9,251,100	5,867,138,000	-45.00	-0.07	620	660
ITMA	SUMBER ENERGI ANDALAN	660	670	670	4,900	3,275,500	10.00	0.02	660	680
ITMG	Indo Tambangraya Megah	12,175	12,200	12,200	2,693,000	32,486,487,500	100.00	0.01	11,850	12,250
JAST	Jasnita Telekomindo	206	208	206	18,099,400	3,813,023,000	-14.00	-0.06	206	220
JAWA	Jaya Agra Wattie	88	92	88	96,500	8,478,400	0.00	0.00	82	88
JAYA	Armada Berjaya Trans	124	125	124	583,400	72,267,200	-1.00	-0.01	122	126
JECC	Jembo Cable Company	5,400	6,200	5,800	0	0	0.00	0.00	0	0
JIHD	Jakarta International Hotels & Development	426	440	440	17,200	7,433,000	0.00	0.00	426	440
JKON	Jaya Konstruksi Manggala Pratama	256	258	256	868,900	219,518,200	-2.00	-0.01	240	276
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	159	163	160	123,000	19,458,700	-7.00	-0.04	157	167
JPFA	JAPFA Comfeed Indonesia	1,535	1,540	1,535	18,930,000	28,464,281,000	10.00	0.01	1,470	1,535
JRPT	Jaya Real Property	555	560	560	2,742,500	1,523,239,500	0.00	0.00	550	560
JSKY	Sky Energy Indonesia	169	170	169	17,976,300	3,083,477,000	-2.00	-0.01	168	175
JSMR	Jasa Marga	4,160	4,170	4,170	8,956,000	37,093,889,000	-50.00	-0.01	4,090	4,220
JSPT	Jakarta Setiabudi Internasional	825	850	835	9,700	8,099,500	0.00	0.00	835	835
JTPE	Jasuindo Tiga Perkasa	1,320	1,325	1,325	188,000	248,509,500	5.00	0.00	1,320	1,330
KAEF	Kimia Farma	3,530	3,540	3,530	8,726,000	30,839,237,000	-120.00	-0.03	3,440	3,630
KARW	ICTSI JASA PRIMA	64	65	64	5,300	332,500	-1.00	-0.02	62	65
KAYU	Darmi Bersaudara	61	62	61	992,000	60,521,900	0.00	0.00	61	62
KBAG	Karya Bersama Anugerah	0	50	50	103,200	5,160,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	380	384	384	786,200	299,482,000	-4.00	-0.01	378	388
KBLM	Kabelindo Murni	216	218	218	240,500	52,633,800	0.00	0.00	214	222
KBLV	First Media	350	362	352	16,100	5,650,000	2.00	0.01	350	352
KDSI	Kedawung Setia Industrial	780	790	795	1,900	1,480,500	20.00	0.03	775	795
KEEN	PT Kencana Energi Lestari	316	320	320	2,288,300	731,946,000	-6.00	-0.02	312	324
KEJU	Mulia Boga Raya	1,350	1,370	1,370	180,500	246,394,500	10.00	0.01	1,345	1,375
KIAS	Keramika Indonesia Assosiasi	0	50	50	170,000	8,502,800	-1.00	-0.02	50	51
KICI	Kedaung Indah Can	224	232	224	500	111,600	-10.00	-0.04	220	224
KIJA	Kawasan Industri Jababeka	162	163	162	41,711,300	6,839,957,500	-9.00	-0.05	161	172
KINO	Kino Indonesia	2,270	2,280	2,280	46,700	106,592,000	-20.00	-0.01	2,260	2,310
KIOS	Kioson Komersial Indonesia	695	700	700	24,461,900	17,607,926,500	-35.00	-0.05	690	735
KJEN	Krida Jaringan Nusantara	1,000	1,185	1,050	1,367,600	1,452,440,500	-25.00	-0.02	1,005	1,325
KKGI	Resource Alam Indonesia	294	296	296	160,000	46,047,400	0.00	0.00	284	296
KLBF	Kalbe Farma	1,470	1,475	1,470	133,986,100	198,205,069,000	-30.00	-0.02	1,470	1,515
KMDS	Kurniamitra Duta Sentosa	456	484	456	8,000	3,880,000	-28.00	-0.06	456	500
KMTR	Kirana Megatara	410	420	410	212,400	88,506,800	0.00	0.00	402	430
KOBX	Kobexindo Tractors	117	119	117	15,400	1,799,100	0.00	0.00	116	119
KOIN	Kokoh Inti Arebama	144	146	146	2,747,100	414,018,400	0.00	0.00	143	164
KONI	Perdana Bangun Pusaka	260	0	260	100	26,000	-10.00	-0.04	260	260
KOPI	Mitra Energi Persada	0	550	555	0	0	0.00	0.00	0	0
KOTA	DMS Propertindo	705	710	710	21,546,800	15,485,128,500	-15.00	-0.02	675	735
KPAL	Steadfast Marine	0	50	50	3,400	170,000	0.00	0.00	50	50
KPAS	Cottonindo Ariesta	57	58	57	2,205,900	128,183,000	0.00	0.00	56	63
KPIG	MNC Land	142	143	143	320,324,900	46,875,673,000	6.00	0.04	133	158
KRAS	Krakatau Steel (Persero)	705	710	705	108,798,200	76,667,298,500	-20.00	-0.03	685	720
KREN	Kresna Graha Investama	74	75	74	2,286,400	168,201,200	-1.00	-0.01	73	75
LAND	Trimitra Propertindo	190	193	190	1,323,000	248,212,300	-5.00	-0.03	182	193
LCKM	LCK Global Kedaton	0	298	280	5,900	1,654,000	-20.00	-0.07	280	300
LEAD	Logindo Samudramakmur	0	50	50	1,000	50,000	0.00	0.00	50	50
LIFE	Asuransi Jiwa Sinarmas MSIG	3,820	4,740	3,820	600	2,291,000	20.00	0.01	3,810	3,820
LINK	Link Net	3,300	3,310	3,300	8,492,600	27,666,606,000	-60.00	-0.02	3,170	3,330
LION	Lion Metal Works	380	384	384	22,500	8,706,800	-22.00	-0.05	378	406
LMAS	Limas Indonesia Makmur	0	50	50	100	5,000	0.00	0.00	50	50
LMPI	Langgeng Makmur Industri	110	112	112	13,700	1,526,400	1.00	0.01	110	113
LMSH	Lionmesh Prima	370	406	370	700	259,000	20.00	0.06	370	370
LPCK	Lippo Cikarang	1,110	1,115	1,110	534,700	593,068,500	-20.00	-0.02	1,105	1,135
LPGI	Lippo General Insurance	3,230	3,320	3,240	100	324,000	0.00	0.00	3,240	3,240
LPIN	Multi Prima Sejahtera	248	254	254	47,400	11,881,800	-2.00	-0.01	248	254
LPKR	Lippo Karawaci	200	202	202	49,457,400	9,884,874,600	0.00	0.00	197	202
LPLI	Star Pacific	101	108	101	36,100	3,789,600	-7.00	-0.06	101	108
LPPF	Matahari Department Store	1,260	1,265	1,260	8,447,700	10,615,820,500	-15.00	-0.01	1,215	1,275
LPPS	Lippo Securities	81	84	81	633,800	53,060,500	1.00	0.01	76	90
LRNA	Eka Sari Lorena Transport	166	170	164	38,700	6,429,400	-7.00	-0.04	162	171
LSIP	London Sumatra Indonesia	1,325	1,330	1,325	21,795,000	29,087,428,500	-35.00	-0.03	1,315	1,365
LTLS	Lautan Luas	498	505	505	378,700	189,566,000	0.00	0.00	500	505
LUCK	Sentral Mitra Informatika	125	126	126	275,900	34,695,900	-1.00	-0.01	124	128
MAGP	Multi Agro Gemilang Plantation	0	50	50	600	30,000	0.00	0.00	50	50
MAIN	Malindo Feedmill	695	700	695	5,579,700	3,871,501,500	-20.00	-0.03	680	710
MAMI	Mas Murni Indonesia	0	50	50	62,600	3,130,000	0.00	0.00	50	50
MAPA	MAP Aktif Adiperkasa	2,430	2,440	2,440	965,000	2,352,620,000	20.00	0.01	2,410	2,450
MAPB	MAP Boga Adiperkasa	1,285	1,330	1,280	500	640,000	-35.00	-0.03	1,280	1,280
MAPI	Mitra Adiperkasa	800	805	805	18,902,600	15,050,434,000	5.00	0.01	775	810
MARK	Mark Dynamics Indonesia	1,030	1,035	1,030	2,898,500	3,020,074,500	-45.00	-0.04	1,020	1,070
MASA	Multistrada Arah Sarana	1,280	1,290	1,280	32,100	41,479,000	5.00	0.00	1,270	1,300
MAYA	Bank Mayapada Internasional	7,000	7,100	7,100	16,400	115,982,500	0.00	0.00	7,025	7,150
MBAP	Mitrabara Adiperdana	2,800	2,850	2,800	204,100	579,538,000	-10.00	0.00	2,790	2,890
MBSS	Mitrabahtera Segara Sejati	432	438	438	1,535,300	666,834,800	6.00	0.01	428	438
MBTO	Martina Berto	98	100	100	151,400	14,590,900	2.00	0.02	95	102
MCAS	M Cash Integrasi	4,040	4,080	4,080	2,854,700	11,626,836,000	10.00	0.00	3,960	4,120
MCOR	Bank China Construction Bank Indonesia	152	153	153	183,642,600	28,215,183,600	-6.00	-0.04	149	159
MDIA	Intermedia Capital	0	64	64	1,244,100	80,404,000	-4.00	-0.06	64	68
MDKA	Merdeka Copper Gold	2,790	2,830	2,830	133,809,200	360,869,957,000	100.00	0.04	2,610	2,830
MDKI	Emdeki Utama	248	250	248	2,098,900	526,512,600	-10.00	-0.04	244	260
MDRN	Modern Internasional	0	50	50	100	5,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	695	700	695	91,128,300	62,836,621,000	-15.00	-0.02	675	705
MEGA	Bank Mega	11,050	11,100	11,050	196,500	2,183,060,000	-50.00	0.00	11,000	11,275
MERK	Merck	3,200	3,230	3,230	16,600	53,035,000	10.00	0.00	3,110	3,230
META	Nusantara Infrastructure	156	157	157	16,439,200	2,565,163,200	-1.00	-0.01	154	158
MFIN	Mandala Multifinance	1,120	1,195	1,195	22,600	26,962,000	30.00	0.03	1,120	1,195
MFMI	Multifiling Mitra Indonesia	605	610	610	74,600	45,604,000	-10.00	-0.02	605	615
MGRO	Mahkota Group	760	765	765	1,893,500	1,458,037,500	-5.00	-0.01	765	775
MICE	Multi Indocitra	290	292	292	11,900	3,464,400	0.00	0.00	290	292
MIDI	Midi Utama Indonesia	2,480	2,490	2,490	16,708,000	33,428,762,500	490.00	0.25	1,870	2,500
MIKA	Mitra Keluarga Karyasehat	2,960	2,970	2,970	19,748,100	58,141,474,000	-10.00	0.00	2,890	2,980
MINA	Sanurhasta Mitra	57	58	58	5,116,600	295,433,300	-3.00	-0.05	57	62
MIRA	Mitra International Resources	0	50	50	200	10,000	0.00	0.00	50	50
MKNT	Mitra Komunikasi Nusantara	0	50	50	1,300	65,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	0	27,450	27,475	100	2,747,500	-50.00	0.00	27,475	27,475
MLBI	Multi Bintang Indonesia	9,000	9,075	8,950	13,000	117,482,500	0.00	0.00	8,950	9,100
MLIA	Mulia Industrindo	650	655	650	5,162,700	3,381,214,000	-5.00	-0.01	645	660
MLPL	Multipolar	71	72	71	30,444,900	2,127,601,600	1.00	0.01	68	72
MLPT	Multipolar Technology	1,115	1,120	1,120	451,600	487,475,000	50.00	0.05	1,050	1,200
MMLP	Mega Manunggal Property	336	338	336	3,079,700	1,019,936,400	0.00	0.00	316	346
MNCN	Media Nusantara Citra	1,130	1,135	1,135	84,865,800	93,865,225,500	45.00	0.04	1,055	1,135
MOLI	Madusari Murni Indah	0	1,075	1,075	30,200	32,466,000	-5.00	0.00	1,075	1,080
MPMX	Mitra Pinasthika Mustika	525	530	525	24,898,000	13,174,025,500	-15.00	-0.03	525	540
MPOW	Megapower Makmur	50	52	50	3,273,500	164,069,800	-2.00	-0.04	50	52
MPPA	Matahari Putra Prima	128	129	128	23,771,900	2,937,749,700	10.00	0.08	116	129
MPRO	Maha Properti Indonesia	0	1,065	1,065	100	106,500	-15.00	-0.01	1,065	1,065
MRAT	Mustika Ratu	171	175	171	2,707,800	470,061,700	-12.00	-0.07	171	187
MREI	Maskapai Reasuransi Indonesia	0	5,000	5,000	7,500	37,380,000	0.00	0.00	4,980	5,000
MSIN	MNC Studios International	179	180	180	26,576,000	4,833,478,900	4.00	0.02	171	195
MSKY	MNC Sky Vision	655	695	655	133,200	96,842,000	-40.00	-0.06	655	750
MTDL	Metrodata Electronics	1,595	1,600	1,595	1,016,600	1,621,502,000	-10.00	-0.01	1,575	1,605
MTFN	Capitalinc Investment	0	50	50	100	5,000	0.00	0.00	50	50
MTLA	Metropolitan Land	424	428	428	51,600	21,890,200	-4.00	-0.01	424	434
MTPS	Meta Epsi	111	112	111	34,563,800	4,068,809,300	6.00	0.06	102	132
MTSM	Metro Realty	165	166	166	15,100	2,491,400	0.00	0.00	162	166
MTWI	Malacca Trust Wuwungan Insurance	0	75	75	7,377,800	569,783,300	-5.00	-0.06	75	85
MYOH	Samindo Resources	1,300	1,315	1,315	235,200	305,714,500	0.00	0.00	1,280	1,315
MYOR	Mayora Indah	2,710	2,720	2,710	7,296,200	19,998,175,000	0.00	0.00	2,630	2,780
MYTX	Asia Pacific Investama	0	67	67	85,900	5,850,300	-5.00	-0.07	67	72
NATO	Nusantara Properti Internasional	0	525	525	268,427,700	149,611,604,500	-35.00	-0.06	525	565
NELY	Pelayaran Nelly Dwi Putri	138	140	139	458,100	63,257,500	-1.00	-0.01	138	140
NFCX	NFC Indonesia	2,050	2,170	2,050	1,732,600	3,551,325,000	0.00	0.00	2,000	2,050
NICK	Charnic Capital	274	286	288	1,600	454,600	-6.00	-0.02	274	314
NIKL	Pelat Timah Nusantara	1,355	1,360	1,355	1,536,100	2,091,956,500	-35.00	-0.03	1,345	1,390
NIRO	City Retail Developments	131	139	139	245,500	32,457,600	3.00	0.02	131	146
NISP	Bank OCBC NISP	865	870	870	492,900	429,933,000	0.00	0.00	860	900
NOBU	Bank Nationalnobu	985	990	990	2,248,000	2,246,121,000	180.00	0.22	810	1,010
NRCA	Nusa Raya Cipta	354	356	356	109,500	38,643,000	-2.00	-0.01	350	358
NZIA	Nusantara Almazia	150	155	156	9,200	1,372,000	5.00	0.03	147	158
OASA	Protech Mitra Perkasa	0	392	392	400	156,800	-28.00	-0.07	392	392
OKAS	Ancora Indonesia Resources	100	102	101	895,300	89,685,000	-1.00	-0.01	99	102
OMRE	Indonesia Prima Property	336	0	334	0	0	0.00	0.00	0	0
OPMS	Optima Prima Metal Sinergi	444	446	444	19,409,500	8,270,844,800	36.00	0.09	396	444
PADI	Minna Padi Investama Sekuritas	0	50	50	600	30,000	0.00	0.00	50	50
PALM	Provident Agro	326	328	328	250,400	81,934,000	-2.00	-0.01	326	332
PAMG	Bima Sakti Pertiwi	87	88	88	1,348,900	118,298,200	0.00	0.00	87	89
PANI	Pratama Abadi Nusa Industri	106	107	106	10,100	1,080,600	-1.00	-0.01	106	107
PANR	Panorama Sentrawisata	129	131	129	401,900	52,088,500	-5.00	-0.04	128	134
PANS	Panin Sekuritas	1,235	1,240	1,235	356,000	441,110,000	-25.00	-0.02	1,220	1,260
PBID	Panca Budi Idaman	1,535	1,545	1,540	82,300	126,068,000	0.00	0.00	1,495	1,550
PBRX	Pan Brothers	190	192	190	8,584,200	1,651,794,400	-7.00	-0.04	190	198
PBSA	Paramita Bangun Sarana	520	525	525	1,300	678,500	-30.00	-0.05	520	525
PCAR	Prima Cakrawala Abadi	340	352	340	123,700	43,187,200	-8.00	-0.02	336	398
PDES	Destinasi Tirta Nusantara	0	344	344	11,300	3,897,000	-24.00	-0.07	344	370
PEGE	Panca Global Kapital	116	122	122	3,500	416,800	4.00	0.03	116	125
PEHA	Phapros	1,335	1,340	1,335	871,600	1,159,919,000	-40.00	-0.03	1,290	1,380
PGAS	Perusahaan Gas Negara	1,435	1,440	1,440	100,884,800	144,699,628,000	-15.00	-0.01	1,420	1,455
PGJO	Tourindo Guide Indonesia	58	62	62	637,700	38,462,900	4.00	0.07	57	63
PGLI	Pembangunan Graha Lestari	222	238	222	10,400	2,308,800	-16.00	-0.07	222	222
PGUN	Pradiksi Gunatama	262	286	288	43,000	11,625,800	12.00	0.04	258	288
PICO	Pelangi Indah Canindo	136	137	137	2,131,000	288,190,200	-4.00	-0.03	132	144
PJAA	Pembangunan Jaya Ancol	570	575	570	142,300	81,496,000	-10.00	-0.02	555	585
PKPK	Perdana Karya Perkasa	0	50	50	248,100	12,405,000	0.00	0.00	50	50
PLAN	Planet Properindo Jaya	0	88	88	2,833,500	249,348,000	-9.00	-0.09	88	88
PMJS	Putra Mandiri Jembar	128	130	128	297,100	38,457,300	-4.00	-0.03	128	132
PNBN	Bank Pan Indonesia	1,145	1,150	1,145	3,584,800	4,065,555,500	-15.00	-0.01	1,100	1,160
PNBS	Bank Panin Dubai Syariah	100	101	100	1,565,267,100	179,780,522,100	-7.00	-0.07	100	127
PNGO	Pinago Utama	980	1,050	1,050	800	845,000	0.00	0.00	1,050	1,100
PNIN	Paninvest	820	830	820	1,087,300	906,126,000	0.00	0.00	810	890
PNLF	Panin Financial	228	230	230	49,838,200	11,427,193,800	-2.00	-0.01	226	234
PNSE	Pudjiadi & Sons	442	0	440	0	0	0.00	0.00	0	0
POLA	Pool Advista Finance	140	143	140	94,800	13,704,700	-8.00	-0.05	140	153
POLI	Pollux Investasi Internasional	795	800	810	300	244,000	15.00	0.02	810	820
POLL	Pollux Properti Indonesia	3,760	3,830	3,820	2,733,100	10,444,102,000	-10.00	0.00	3,750	3,940
POLU	Golden Flower	560	585	595	0	0	0.00	0.00	0	0
POLY	Asia Pacific Fibers	57	58	58	747,700	42,889,000	2.00	0.04	56	58
PORT	Nusantara Pelabuhan Handal	462	484	484	3,300	1,539,800	-12.00	-0.02	462	492
POWR	Cikarang Listrindo	715	720	715	12,658,300	9,085,875,000	-20.00	-0.03	710	735
PPGL	Prima Globalindo Logistik	109	110	110	9,429,200	1,047,099,700	-1.00	-0.01	109	113
PPRE	PP Presisi	218	220	218	7,967,000	1,746,255,000	-6.00	-0.03	214	224
PPRO	PP Properti	82	83	82	266,079,900	21,452,721,400	3.00	0.04	77	84
PRAS	Prima Alloy Steel Universal	142	155	155	10,400	1,504,300	6.00	0.04	139	155
PRDA	Prodia Widyahusada	3,290	3,330	3,300	73,600	243,318,000	-60.00	-0.02	3,290	3,350
PRIM	Royal Prima	200	202	200	1,479,000	298,338,400	0.00	0.00	199	210
PSAB	J RESOURCES ASIA PASIFIK	226	228	228	39,375,200	9,028,406,800	-10.00	-0.04	224	238
PSDN	Prasidha Aneka Niaga	110	117	118	276,700	32,424,600	2.00	0.02	108	123
PSGO	Palma Serasih	116	125	125	514,300	63,434,400	1.00	0.01	116	125
PSKT	Red Planet Indonesia	0	50	50	0	0	0.00	0.00	0	0
PSSI	Pelita Samudera Shipping	181	183	182	2,154,100	392,576,800	-1.00	-0.01	178	185
PTBA	Bukit Asam	2,710	2,720	2,710	36,346,300	96,794,554,000	30.00	0.01	2,600	2,710
PTIS	Indo Straits	161	200	161	100	16,100	0.00	0.00	161	161
PTPP	PP (Persero)	1,615	1,620	1,615	44,165,500	71,587,187,500	-60.00	-0.04	1,600	1,655
PTPW	Pratama Widya	1,920	1,925	1,925	2,728,100	5,332,071,500	-70.00	-0.04	1,925	1,990
PTRO	Petrosea	1,830	1,840	1,840	237,700	435,351,500	-5.00	0.00	1,820	1,845
PTSN	Sat Nusapersada	200	202	202	2,229,500	448,924,800	-4.00	-0.02	194	206
PTSP	Pioneerindo Gourmet International	0	4,200	3,850	1,800	6,802,000	80.00	0.02	3,770	3,850
PUDP	Pudjiadi Prestige	274	304	304	7,600	2,255,800	12.00	0.04	292	320
PURA	Putra Rajawali Kencana	111	112	112	279,472,000	31,020,538,700	-1.00	-0.01	108	113
PURE	Trinitan Metals and Minerals	166	167	166	27,102,100	4,631,442,800	2.00	0.01	164	176
PURI	Puri Global Sukses	0	430	430	5,500	2,365,000	0.00	0.00	430	430
PWON	Pakuwon Jati	545	550	550	67,840,600	37,526,067,000	-25.00	-0.04	545	570
PYFA	Pyridam Farma	985	990	985	1,602,800	1,580,676,500	-30.00	-0.03	965	1,015
PZZA	Sarimelati Kencana	760	785	760	519,700	400,775,000	-40.00	-0.05	745	800
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	0	0	28,600	0	0	0.00	0.00	0	0
R-LQ45X	Premier ETF LQ-45	985	988	988	59,800	59,113,000	-10.00	-0.01	983	1,000
RAJA	Rukun Raharja	206	208	208	12,789,000	2,639,966,200	-6.00	-0.03	202	210
RALS	Ramayana Lestari Sentosa	725	730	730	9,372,900	6,801,183,000	-10.00	-0.01	715	740
RANC	Supra Boga Lestari	474	476	474	1,497,500	705,939,000	-4.00	-0.01	470	480
RBMS	Ristia Bintang Mahkotasejati	0	50	50	1,126,900	56,347,300	0.00	0.00	50	51
RDTX	Roda Vivatex	5,200	5,300	5,300	120,100	636,527,500	-175.00	-0.03	5,275	5,300
REAL	Repower Asia Indonesia	0	50	50	12,600	630,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	0	304	306	2,000	612,000	0.00	0.00	306	306
RICY	Ricky Putra Globalindo	84	86	86	33,600	2,846,700	-1.00	-0.01	83	90
RIGS	Rig Tenders	238	242	242	363,900	86,735,400	4.00	0.02	232	246
RISE	Jaya Sukses Makmur Sentosa	424	426	426	191,200	81,884,400	-4.00	-0.01	426	430
RMBA	Bentoel International Investama	290	306	306	26,400	8,018,200	0.00	0.00	290	312
ROCK	Rockfields Properti Indonesia	700	730	730	2,300	1,679,000	0.00	0.00	730	730
RODA	Pikko Land Development	52	53	53	90,800	4,807,200	1.00	0.02	52	53
RONY	Aesler Grup Internasional	157	160	160	4,200	677,200	-1.00	-0.01	157	165
ROTI	Nippon Indosari Corpindo	1,390	1,425	1,390	503,800	700,282,000	0.00	0.00	1,390	1,390
RUIS	Radiant Utama Interinsco	250	256	256	6,200	1,589,400	6.00	0.02	250	260
SAFE	Steady Safe	168	189	175	0	0	0.00	0.00	0	0
SAME	Sarana Meditama Metropolitan	400	402	400	34,454,800	13,828,395,600	-10.00	-0.02	392	408
SAMF	Saraswanti Anugerah Makmur	396	398	398	33,300	13,195,600	0.00	0.00	396	398
SAPX	Satria Antaran Prima	1,230	1,300	1,230	132,200	175,853,500	-90.00	-0.07	1,230	1,375
SATU	Kota Satu Properti	50	51	51	86,800	4,351,600	0.00	0.00	50	53
SBAT	Sejahtera Bintang Abadi Textile	60	61	60	41,450,300	2,510,459,100	-1.00	-0.02	59	62
SCCO	Supreme Cable Manufacturing & Commerce	10,400	10,625	10,625	3,100	32,052,500	350.00	0.03	10,275	10,625
SCMA	Surya Citra Media	1,975	1,980	1,980	16,093,500	31,823,439,000	20.00	0.01	1,945	2,000
SCNP	Selaras Citra Nusantara Perkasa	212	218	218	158,600	33,951,000	2.00	0.01	202	218
SDMU	Sidomulyo Selaras	0	50	50	4,000	200,000	0.00	0.00	50	50
SDPC	Millennium Pharmacon International	126	127	126	123,400	15,843,800	-1.00	-0.01	125	130
SDRA	Bank Woori Saudara Indonesia 1906	740	755	755	379,200	286,233,500	55.00	0.08	710	805
SFAN	Surya Fajar Capital	1,280	1,285	1,285	355,300	457,159,500	-5.00	0.00	1,285	1,290
SGER	Sumber Global Energy	0	448	448	3,623,200	1,633,475,600	-32.00	-0.07	448	480
SGRO	Sampoerna Agro	1,750	1,770	1,750	11,800	20,706,000	-15.00	-0.01	1,750	1,775
SHID	Hotel Sahid Jaya	2,510	0	2,700	18,700	50,490,000	170.00	0.07	2,700	2,700
SHIP	Sillo Maritime Perdana	630	640	635	1,225,900	770,781,000	0.00	0.00	625	635
SIDO	Industri Jamu Dan Farmasi Sido Muncul	795	800	795	11,682,000	9,221,009,500	-5.00	-0.01	780	800
SILO	Siloam International Hospitals	5,350	5,375	5,350	127,300	677,910,000	25.00	0.00	5,200	5,375
SIMP	Salim Ivomas Pratama	442	444	442	10,294,500	4,568,101,600	-6.00	-0.01	440	450
SINI	Singaraja Putra	316	336	336	5,400	1,824,800	8.00	0.02	336	348
SIPD	Sierad Produce	1,210	1,250	1,210	20,500	24,805,000	0.00	0.00	1,210	1,210
SKLT	Sekar Laut	1,700	1,710	1,700	1,100	1,862,500	25.00	0.01	1,675	1,700
SKRN	Superkrane Mitra Utama	690	695	690	2,920,800	2,038,444,000	0.00	0.00	675	710
SLIS	Gaya Abadi Sempurna	4,850	4,880	4,850	7,900	38,605,000	-50.00	-0.01	4,850	4,900
SMAR	Sinas Mas Agro Resources and Technology	3,800	3,900	3,900	21,200	81,115,000	130.00	0.03	3,770	3,900
SMBR	Semen Baturaja (Persero)	945	950	950	11,717,000	11,099,365,500	-10.00	-0.01	925	970
SMCB	Solusi Bangun Indonesia	1,710	1,725	1,710	301,300	516,267,500	0.00	0.00	1,710	1,745
SMDM	Suryamas Dutamakmur	101	108	108	91,100	9,782,000	10.00	0.10	99	112
SMDR	Samudera Indonesia	286	288	286	428,400	121,900,000	-2.00	-0.01	282	288
SMGR	Semen Indonesia (Persero)	10,200	10,275	10,200	12,242,400	124,521,555,000	-125.00	-0.01	9,950	10,300
SMKL	Satyamitra Kemas Lestari	204	206	206	481,200	98,671,600	-2.00	-0.01	202	208
SMMA	Sinar Mas Multiartha	11,500	13,500	12,000	200	2,400,000	0.00	0.00	12,000	12,000
SMMT	GOLDEN EAGLE ENERGY	96	97	97	37,600	3,599,500	0.00	0.00	95	97
SMRA	Summarecon Agung	825	830	825	74,424,800	62,052,101,000	-30.00	-0.04	800	865
SMSM	Selamat Sempurna	1,300	1,305	1,305	608,100	785,834,000	10.00	0.01	1,275	1,305
SOCI	Soechi Lines	206	208	206	10,664,300	2,190,767,600	-4.00	-0.02	202	210
SOFA	Boston Furniture Industries	93	96	96	17,000	1,607,500	-3.00	-0.03	93	107
SOHO	Soho Global Health	4,800	4,810	4,840	27,500	131,290,000	-30.00	-0.01	4,700	4,860
SONA	Sona Topas Tourism Industry	0	5,450	5,450	500	2,725,000	-25.00	0.00	5,450	5,450
SOSS	Shield On Service	354	366	366	61,800	22,271,000	0.00	0.00	354	386
SOTS	Satria Mega Kencana	296	298	296	3,375,200	1,019,623,200	-16.00	-0.05	296	306
SPMA	Suparma	314	316	316	58,100	18,279,800	-20.00	-0.06	314	336
SPTO	Surya Pertiwi	494	496	496	283,600	140,710,000	-2.00	0.00	494	498
SQMI	Wilton Makmur Indonesia	336	340	340	1,479,400	498,691,200	2.00	0.01	334	340
SRAJ	Sejahteraraya Anugrahjaya	167	178	178	299,400	51,762,000	11.00	0.07	158	193
SRIL	Sri Rejeki Isman	240	242	242	23,999,900	5,784,695,600	-4.00	-0.02	238	244
SRSN	Indo Acidatama	59	60	59	5,496,300	327,349,900	-1.00	-0.02	59	61
SRTG	Saratoga Investama Sedaya	5,600	5,625	5,625	2,356,600	13,151,452,500	-175.00	-0.03	5,425	5,800
SSIA	Surya Semesta Internusa	515	520	520	28,532,700	14,849,652,000	-10.00	-0.02	510	530
SSMS	Sawit Sumbermas Sarana	1,000	1,005	1,000	12,280,500	12,427,338,500	-35.00	-0.03	990	1,040
SSTM	Sunson Textile Manufacturer	0	520	520	11,800	6,136,000	-35.00	-0.06	520	520
STAR	Buana Artha Anugerah	82	84	82	348,000	28,074,800	-2.00	-0.02	79	94
STTP	Siantar Top	8,450	0	8,450	1,100	9,452,500	-275.00	-0.03	8,450	8,725
SULI	SLJ Global	0	50	50	1,100	55,000	0.00	0.00	50	50
SUPR	Solusi Tunas Pratama	0	5,000	4,250	0	0	0.00	0.00	0	0
SURE	Super Energy	1,980	2,000	2,000	11,700	23,366,000	-30.00	-0.01	1,980	2,000
SWAT	Sriwahana Adityakarta	101	102	102	639,600	66,631,400	-4.00	-0.04	101	106
TAMA	Lancartama Sejati	88	89	89	610,800	53,748,900	-2.00	-0.02	87	90
TAMU	Pelayaran Tamarin Samudra	0	50	50	164,100	8,205,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	23,900	1,195,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	1,000	50,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	2,170	2,180	2,170	55,763,700	117,583,832,000	70.00	0.03	2,010	2,180
TBLA	Tunas Baru Lampung	940	945	945	3,803,000	3,569,102,500	-15.00	-0.02	920	955
TBMS	Tembaga Mulia Semanan	1,045	1,050	1,040	1,300	1,353,000	-5.00	0.00	1,040	1,045
TCID	Mandom Indonesia	6,375	6,500	6,400	6,100	39,042,500	-25.00	0.00	6,400	6,425
TCPI	Transcoal Pacific	8,950	8,975	8,950	11,970,500	107,570,700,000	-175.00	-0.02	8,950	9,100
TDPM	Tridomain Performance Materials	123	124	124	2,162,400	266,588,800	-1.00	-0.01	122	126
TEBE	Dana Brata Luhur	436	446	446	2,700	1,204,200	0.00	0.00	446	446
TFAS	Telefast Indonesia	550	555	555	1,806,600	979,290,500	35.00	0.07	515	575
TFCO	Tifico Fiber Indonesia	0	530	520	1,000	520,000	0.00	0.00	520	520
TGKA	Tigaraksa Satria	7,350	7,600	7,350	400	2,972,500	-150.00	-0.02	7,325	7,700
TGRA	Terregra Asia Energy	191	192	191	32,293,400	6,175,230,700	-6.00	-0.03	186	198
TIFA	Tifa Finance	625	660	625	12,300	8,164,500	-40.00	-0.06	625	665
TINS	Timah	2,210	2,220	2,220	189,110,200	416,720,036,000	-90.00	-0.04	2,160	2,270
TIRA	Tira Austenite	262	264	264	27,400	7,179,600	2.00	0.01	262	266
TIRT	Tirta Mahakam Resources	0	50	50	51,500	2,575,000	0.00	0.00	50	50
TKIM	Pabrik Kertas Tjiwi Kimia	14,775	14,800	14,775	12,951,800	192,295,807,500	-925.00	-0.06	14,625	15,450
TLKM	Telekomunikasi Indonesia (Persero)	3,490	3,500	3,490	230,007,700	799,268,461,000	0.00	0.00	3,410	3,510
TMAS	Temas	135	136	135	797,300	107,082,100	-4.00	-0.03	132	140
TMPO	Tempo Inti Media	155	158	155	207,600	33,138,100	0.00	0.00	155	165
TNCA	Trimuda Nuansa Citra	318	320	318	1,629,000	521,202,600	8.00	0.03	308	332
TOBA	Toba Bara Sejahtra	0	555	555	1,766,200	969,039,500	-30.00	-0.05	545	585
TOPS	Totalindo Eka Persada	0	50	50	60,000	3,000,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	358	360	358	1,322,500	470,013,400	-2.00	-0.01	354	358
TOTO	Surya Toto Indonesia	210	212	212	309,200	65,279,600	0.00	0.00	210	214
TOWR	Sarana Menara Nusantara	1,265	1,270	1,265	293,446,300	363,069,495,000	60.00	0.05	1,175	1,265
TOYS	Sunindo Adipersada	404	406	406	1,892,300	774,579,200	-12.00	-0.03	404	416
TPIA	Chandra Asri Petrochemical	9,725	9,750	9,750	2,731,400	26,737,387,500	-175.00	-0.02	9,700	9,950
TPMA	Trans Power Marine	1,000	1,015	1,015	1,100	1,114,000	0.00	0.00	990	1,015
TRIM	Trimegah Sekuritas Indonesia	91	93	91	31,000	2,821,000	-1.00	-0.01	91	91
TRIN	Perintis Triniti Properti	176	177	177	2,189,900	386,870,600	0.00	0.00	175	179
TRIS	Trisula International	105	106	105	4,331,300	456,117,700	-2.00	-0.02	105	107
TRJA	Transkon Jaya	164	165	164	279,900	45,977,400	0.00	0.00	160	168
TRST	Trias Sentosa	420	424	428	300	125,200	8.00	0.02	412	428
TRUK	Guna Timur Raya	0	238	238	12,261,400	3,004,872,600	-16.00	-0.06	238	260
TRUS	Trust Finance Indonesia	340	342	342	300	102,800	2.00	0.01	342	344
TSPC	Tempo Scan Pacific	1,465	1,470	1,465	1,435,500	2,095,201,000	-5.00	0.00	1,440	1,475
TUGU	Asuransi Tugu Pratama Indonesia	1,595	1,600	1,600	84,800	135,691,500	0.00	0.00	1,600	1,640
TURI	Tunas Ridean	1,325	1,500	1,500	222,800	329,895,500	95.00	0.07	1,435	1,500
UANG	Pakuan	230	232	234	15,200	3,528,600	0.00	0.00	230	248
UCID	Uni-Charm Indonesia	1,500	1,510	1,500	1,214,000	1,820,936,000	-10.00	-0.01	1,490	1,510
ULTJ	Ultra Jaya Milk Industry	1,515	1,520	1,515	1,344,400	2,043,215,500	0.00	0.00	1,515	1,530
UNIC	Unggul Indah Cahaya	4,780	4,940	4,780	400	1,911,000	0.00	0.00	4,760	4,790
UNIT	Nusantara Inti Corpora	302	316	316	10,100	3,244,600	-4.00	-0.01	300	338
UNSP	Bakrie Sumatera Plantations	119	120	119	318,800	37,812,900	-3.00	-0.02	118	122
UNTR	United Tractors	22,550	22,625	22,550	9,128,000	206,740,312,500	-1,100.00	-0.05	22,250	23,100
UNVR	Unilever Indonesia	6,975	7,000	7,000	26,873,400	184,911,747,500	225.00	0.03	6,675	7,000
URBN	Urban Jakarta Propertindo	478	480	480	10,518,600	5,049,027,600	-2.00	0.00	478	496
VICO	Victoria Investama	85	87	85	275,500	23,687,200	-5.00	-0.06	85	90
VINS	Victoria Insurance	89	90	89	225,900	20,308,200	-1.00	-0.01	89	90
VIVA	Visi Media Asia	0	50	50	465,800	23,290,000	0.00	0.00	50	50
VOKS	Voksel Electric	197	199	199	60,500	11,884,500	3.00	0.02	195	200
VRNA	Verena Multi Finance	108	109	109	4,500	484,200	-1.00	-0.01	103	110
WAPO	Wahana Pronatural	69	72	72	0	0	0.00	0.00	0	0
WEGE	Wijaya Karya Bangunan Gedung	234	236	236	32,515,700	7,615,702,600	-2.00	-0.01	230	238
WEHA	WEHA Transportasi Indonesia	56	57	57	843,000	49,340,300	1.00	0.02	55	62
WICO	Wicaksana Overseas International	420	448	450	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	0	930	930	74,130,500	69,908,666,000	-70.00	-0.07	930	1,000
WIKA	Wijaya Karya (Persero)	1,740	1,745	1,740	44,011,800	76,974,355,500	-75.00	-0.04	1,715	1,800
WINS	Wintermar Offshore Marine	101	102	101	4,101,500	418,470,000	0.00	0.00	100	104
WOMF	Wahana Ottomitra Multiartha	250	254	254	188,000	47,188,000	-2.00	-0.01	250	256
WOOD	Integra Indocabinet	610	615	615	14,304,600	8,711,642,000	0.00	0.00	600	620
WOWS	Ginting Jaya Energi	60	61	61	8,072,600	483,173,200	0.00	0.00	58	61
WSBP	Waskita Beton Precast	258	260	258	69,668,300	18,108,845,200	-6.00	-0.02	258	264
WSKT	Waskita Karya (Persero)	1,425	1,430	1,425	128,543,600	184,477,619,500	-60.00	-0.04	1,405	1,475
WTON	Wijaya Karya Beton	348	350	348	13,905,600	4,848,684,600	-8.00	-0.02	342	352
XAFA	Avrist ETF Fixed Rate Bond I	0	1,090	1,090	0	0	0.00	0.00	0	0
XAQA	Ashmore ETF LQ45 Alpha	0	0	922	200	185,400	-15.00	-0.02	922	932
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	0	0	956	1,600	1,530,000	0.00	0.00	956	960
XBID	Indeks Batavia IDX30 ETF	0	0	516	700	364,100	-3.00	-0.01	516	521
XBIN	Indeks Bahana ETF Bisnis-27	0	0	488	100	48,800	-1.00	0.00	488	488
XBLQ	Batavia Smart Liquid ETF	451	465	465	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,013	1,026	1,013	700	710,800	-18.00	-0.02	1,013	1,020
XBSK	Indeks Batavia SRI-KEHATI ETF	0	0	381	0	0	0.00	0.00	0	0
XCID	DIRE Ciptadana Properti Ritel Indonesia	86	87	87	276,200	23,934,200	2.00	0.02	85	89
XCLQ	Indeks Cipta ETF Index LQ45	96	99	96	900	86,800	-3.00	-0.03	96	98
XDIF	Danareksa ETF Indonesia Top 40	456	470	463	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	459	460	460	32,500	14,936,500	-2.00	0.00	456	462
XIIC	Premier ETF Indonesia Consumer	989	1,013	1,003	10,600	10,672,500	-7.00	-0.01	1,003	1,010
XIID	Indeks Premier ETF Index IDX30	500	509	505	2,600	1,313,900	-6.00	-0.01	505	509
XIIF	Premier ETF Indonesia Financial	580	596	590	700	413,000	-1.00	0.00	590	590
XIIT	Premier ETF IDX30	520	522	520	28,000	14,587,400	-8.00	-0.02	517	525
XIJI	Syariah Premier ETF JII	637	641	636	104,300	66,671,900	-13.00	-0.02	634	650
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	110	113	112	100	11,200	-1.00	-0.01	112	112
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	251	258	255	2,100	536,500	-2.00	-0.01	254	256
XIPI	Indeks Premier ETF Pefindo i-Grade	179	180	180	800	144,100	-2.00	-0.01	180	181
XISB	Premier ETF Indonesia Sovereign Bonds	400	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	790	809	788	8,400	6,705,500	-27.00	-0.03	788	815
XISI	Premier ETF SMINFRA18	324	333	331	32,800	10,759,800	-1.00	0.00	321	332
XISR	Premier ETF SRI-KEHATI	378	388	378	19,600	7,427,900	-5.00	-0.01	378	383
XKIV	Indeks KISI IDX Value30 ETF	0	480	471	100	47,100	-12.00	-0.02	471	471
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	180	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	447	468	451	100	45,100	-4.00	-0.01	451	451
XNVE	Indeks Nusadana ETF IDX Value30	149	151	150	204,700	30,638,000	-4.00	-0.03	149	154
XPCR	PNM ETF Core LQ45	0	0	889	1,300	1,165,300	-9.00	-0.01	889	897
XPDV	Pinnacle Core High Dividend ETF	429	451	443	100	44,300	-4.00	-0.01	443	443
XPES	Syariah Pinnacle Enhanced Sharia ETF	392	409	398	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	0	606	606	100	60,600	-45.00	-0.07	606	606
XPID	Indeks Pinnacle IDX30 ETF	500	513	514	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	441	456	456	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	457	478	468	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	900	910	910	100	91,000	-10.00	-0.01	910	910
XPSG	Pinnacle Indonesia ESG ETF	0	408	408	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	500	505	500	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	105	106	102	100	10,200	-4.00	-0.04	102	102
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	115	0	120	200	24,000	-1.00	-0.01	120	120
XSPI	DIRE Simas Plaza Indonesia	0	0	750	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	183	184	183	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	90	93	91	4,100	373,500	-1.00	-0.01	91	93
XSSK	Indeks SAM ETF SRI-KEHATI	0	0	643	100	64,300	-7.00	-0.01	643	643
YELO	Yelooo Integra Datanet	122	123	122	255,946,800	33,618,824,200	1.00	0.01	113	159
YPAS	Yanaprima Hastapersada	0	615	635	100	63,500	0.00	0.00	635	635
YULE	Yulie Sekuritas Indonesia	380	398	380	19,400	7,528,000	10.00	0.03	380	400
ZBRA	Zebra Nusantara	56	58	56	398,100	22,316,800	-2.00	-0.03	55	61
ZINC	Kapuas Prima Coal	132	133	132	231,404,000	31,024,510,200	-4.00	-0.03	131	137

FX Major Pairs

Symbol	Sell	Buy
EUR/USD Euro vs US Dollar	99999 Low 99999	99999 High 99999
USD/JPY US Dollar vs Japanese Yen	99999 Low 99999	99999 High 99999
GBP/USD British Pound sterling vs US Dollar	99999 Low 99999	99999 High 99999
USD/CHF US Dollar vs Swiss Franc	99999 Low 99999	99999 High 99999
AUD/USD Australian Dollar vs US Dollar	99999 Low 99999	99999 High 99999
NZD/USD New Zeland Dollar vs US Dollar	99999 Low 99999	99999 High 99999
USD/CAD US Dollar vs Canadian Dollar	99999 Low 99999	99999 High 99999

Precious Metals

Symbol

Sell

Buy

XAU/USD
Gold Spot vs US Dollar

99999

Low 99999

99999

High 99999

XAG/USD
Silver Spot vs US Dollar

99999

Low 99999

99999

High 99999

Crude Oil

Symbol

Sell

Buy

US OIL
WTI Crude Oil

99999

Low 99999

99999

High 99999

Asian Stock Indices

Symbol

Sell

Buy

HKH
Hang Seng – Hong Kong

99999

Low 99999

99999

High 99999

JPN225
Nikkei 225 – Japan

99999

Low 99999

99999

High 99999

Europe Stock Indices

Symbol

Sell

Buy

GER30
DAX – Germany

99999

Low 99999

99999

High 99999

UK100
FTSE100 – United Kingdom

99999

Low 99999

99999

High 99999

US Stock Indices

Symbol	Sell	Buy
US30 Dow – USA	99999 Low 99999	99999 High 99999
SPX500 S&P 500 – USA	99999 Low 99999	99999 High 99999
NAS100 Nasdaq 100 – USA	99999 Low 99999	99999 High 99999

source by https://www.soegeefutures.com/

Stock Index Futures

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	LAST
BM05 MAR21	100.06	100.06
BM05 JUN21	103.23	103.23
BM05 SEP21	101.60	101.60
BM10 MAR21	98.76	98.76
BM10 JUN21	100.50	100.50
BM10 SEP21	104.87	104.87

Stock REITs

LOGO	TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
	XCID	DIRE Ciptadana Properti Ritel Indonesia	87	86	87	276,200	23,934,200	2	0.02	85	89
	XSPI	DIRE Simas Plaza Indonesia	750	0	0	0	0	0	0.00	0	0

Stock ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
R-LQ45X	Premier ETF LQ-45	988	985	988	59,800	59,113,000	-10.00	-0.01	983	1,000
XAQA	Ashmore ETF LQ45 Alpha	922	0	0	200	185,400	-15.00	-0.02	922	932
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	956	0	0	1,600	1,530,000	0.00	0.00	956	960
XBID	Indeks Batavia IDX30 ETF	516	0	0	700	364,100	-3.00	-0.01	516	521
XBIN	Indeks Bahana ETF Bisnis-27	488	0	0	100	48,800	-1.00	0.00	488	488
XBLQ	Batavia Smart Liquid ETF	465	451	465	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,013	1,013	1,026	700	710,800	-18.00	-0.02	1,013	1,020
XBSK	Indeks Batavia SRI-KEHATI ETF	381	0	0	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	96	96	99	900	86,800	-3.00	-0.03	96	98
XDIF	Danareksa ETF Indonesia Top 40	463	456	470	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	460	459	460	32,500	14,936,500	-2.00	0.00	456	462
XIIC	Premier ETF Indonesia Consumer	1,003	989	1,013	10,600	10,672,500	-7.00	-0.01	1,003	1,010
XIID	Indeks Premier ETF Index IDX30	505	500	509	2,600	1,313,900	-6.00	-0.01	505	509
XIIF	Premier ETF Indonesia Financial	590	580	596	700	413,000	-1.00	0.00	590	590
XIIT	Premier ETF IDX30	520	520	522	28,000	14,587,400	-8.00	-0.02	517	525
XIJI	Syariah Premier ETF JII	636	637	641	104,300	66,671,900	-13.00	-0.02	634	650
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	112	110	113	100	11,200	-1.00	-0.01	112	112
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	255	251	258	2,100	536,500	-2.00	-0.01	254	256
XIPI	Indeks Premier ETF Pefindo i-Grade	180	179	180	800	144,100	-2.00	-0.01	180	181
XISC	Premier ETF Indonesia State-Owned Companies	788	790	809	8,400	6,705,500	-27.00	-0.03	788	815
XISI	Premier ETF SMINFRA18	331	324	333	32,800	10,759,800	-1.00	0.00	321	332
XISR	Premier ETF SRI-KEHATI	378	378	388	19,600	7,427,900	-5.00	-0.01	378	383
XKIV	Indeks KISI IDX Value30 ETF	471	0	480	100	47,100	-12.00	-0.02	471	471
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	180	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	451	447	468	100	45,100	-4.00	-0.01	451	451
XNVE	Indeks Nusadana ETF IDX Value30	150	149	151	204,700	30,638,000	-4.00	-0.03	149	154
XPCR	PNM ETF Core LQ45	889	0	0	1,300	1,165,300	-9.00	-0.01	889	897
XPDV	Pinnacle Core High Dividend ETF	443	429	451	100	44,300	-4.00	-0.01	443	443
XPES	Syariah Pinnacle Enhanced Sharia ETF	398	392	409	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	606	0	606	100	60,600	-45.00	-0.07	606	606
XPID	Indeks Pinnacle IDX30 ETF	514	500	513	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	456	441	456	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	468	457	478	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	910	900	910	100	91,000	-10.00	-0.01	910	910
XPSG	Pinnacle Indonesia ESG ETF	408	0	408	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	500	500	505	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	102	105	106	100	10,200	-4.00	-0.04	102	102
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	120	115	0	200	24,000	-1.00	-0.01	120	120
XSRI	Indeks STAR ETF SRI-KEHATI	183	183	184	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	91	90	93	4,100	373,500	-1.00	-0.01	91	93
XSSK	Indeks SAM ETF SRI-KEHATI	643	0	0	100	64,300	-7.00	-0.01	643	643

Bond ETFs

TICKER	NAME	LAST	BID	OFFER
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	28,600	0	0
XAFA	Avrist ETF Fixed Rate Bond I	1,090	0	1,090
XISB	Premier ETF Indonesia Sovereign Bonds	398	400	0

Sectors

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG%	+
Agriculture Sector	0	0	0	0	0	0	+
Basic industry & chemicals Sector	0	0	0	0	0	0	+
Consumer goods industry Sector	0	0	0	0	0	0	+
Finance Sector	0	0	0	0	0	0	+
Infrastructure, utility, and transportation Sector	0	0	0	0	0	0	+
Mining Sector	0	0	0	0	0	0	+
Miscellaneous industry Sector	0	0	0	0	0	0	+
Property, real estate, and building construction Sector	0	0	0	0	0	0	+
Trade, service, and investment Sector	0	0	0	0	0	0	+

Stock Indices

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG%	+
IHSG	0	0	0	0	0	0	+
LQ45	0	0	0	0	0	0	+
IDX30	0	0	0	0	0	0	+
IDX80	0	0	0	0	0	0	+
IDX QUALITY30	0	0	0	0	0	0	+
IDX VALUE30	0	0	0	0	0	0	+
IDX GROWTH30	0	0	0	0	0	0	+
IDX HIGH DIVIDEND20	0	0	0	0	0	0	+
IDX BUMN20	0	0	0	0	0	0	+
JII	0	0	0	0	0	0	+
JII70	0	0	0	0	0	0	+
ISSI	0	0	0	0	0	0	+
IDX SMC LIQUID	0	0	0	0	0	0	+
IDX SMC COMPOSITE	0	0	0	0	0	0	+
KOMPAS100	0	0	0	0	0	0	+
BISNIS-27	0	0	0	0	0	0	+
PEFINDO25	0	0	0	0	0	0	+
PEFINDO I-GRADE	0	0	0	0	0	0	+
SRI-KEHATI	0	0	0	0	0	0	+
INFOBANK15	0	0	0	0	0	0	+
SMINFRA18	0	0	0	0	0	0	+
MNC36	0	0	0	0	0	0	+
INVESTOR33	0	0	0	0	0	0	+

Discover Markets

DISCOVER MARKETS

IDX Stock

Single Stocks A - Z

Sectors

Stock Indices

IDX Alternatives Stock

Stock REITs

IDX ETFs

Stock ETFs

Bond ETFs

IDX Derivatives

Futures

Other

Markets Info

Single Stocks A - Z

FX Major Pairs

Precious Metals

Crude Oil

Asian Stock Indices

Europe Stock Indices

US Stock Indices

Stock Index Futures

Indonesia Government Bond Futures

Stock REITs

Stock ETFs

Bond ETFs

Sectors

Stock Indices

Agriculture Sector

Basic industry & chemicals Sector

Consumer goods industry Sector

Finance Sector

Infrastructure, utility, and transportation Sector

Mining Sector

Miscellaneous industry Sector

Property, real estate, and building construction Sector

Trade, service, and investment Sector

What We Offer

Help