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	8,275	8,300	8,275	574,500	4,756,965,000	0.00	0.00	8,250	8,325
ABBA	Mahaka Media	174	175	175	6,536,000	1,152,809,700	-3.00	-0.02	175	179
ABDA	Asuransi Bina Dana Arta	0	6,700	6,700	0	0	0.00	0.00	0	0
ABMM	ABM Investama	3,570	3,580	3,580	3,248,400	11,828,219,000	-110.00	-0.03	3,530	3,760
ACES	Ace Hardware Indonesia	476	478	478	108,847,900	52,954,893,800	-14.00	-0.03	476	505
ACST	Acset Indonusa	177	178	177	10,627,900	1,931,922,900	-3.00	-0.02	177	185
ADES	Akasha Wira International	7,500	7,525	7,525	65,400	487,837,500	125.00	0.02	7,400	7,525
ADHI	Adhi Karya (Persero)	510	515	515	11,462,500	5,924,282,500	-5.00	-0.01	515	525
ADMF	Adira Dinamika Multi Finance	8,950	8,975	8,950	70,100	629,220,000	-50.00	-0.01	8,950	9,025
ADMG	Polychem Indonesia	150	154	150	605,800	91,321,000	-4.00	-0.03	150	155
ADRO	ADARO ENERGY	3,780	3,790	3,780	55,195,600	210,921,511,000	-70.00	-0.02	3,760	3,890
AGAR	Asia Sejahtera Mina	286	294	294	3,100	883,200	2.00	0.01	276	300
AGII	Aneka Gas Industri	2,290	2,300	2,300	7,112,700	16,308,863,000	30.00	0.01	2,260	2,330
AGRO	Bank Rakyat Indonesia Agroniaga	482	484	482	33,152,400	16,399,004,800	-18.00	-0.04	476	510
AGRS	Bank IBK Indonesia	95	96	96	7,904,800	764,188,800	-2.00	-0.02	95	100
AHAP	Asuransi Harta Aman Pratama	77	78	78	5,595,200	434,668,500	2.00	0.03	76	80
AIMS	Akbar Indomakmur Stimec	220	226	226	10,200	2,289,800	10.00	0.05	220	226
AISA	Tiga Pilar Sejahtera Food	158	159	159	11,747,900	1,909,473,300	-9.00	-0.05	159	169
AKKU	Anugerah Kagum Karya Utama	0	50	50	0	0	0.00	0.00	0	0
AKPI	Argha Karya Prima Ind.	1,290	1,295	1,290	27,800	35,331,000	35.00	0.03	1,255	1,295
AKRA	AKR Corporindo	1,400	1,405	1,400	73,472,200	104,243,050,500	-50.00	-0.03	1,400	1,455
AKSI	Maming Enam Sembilan Mineral	304	306	306	212,200	64,627,600	-2.00	-0.01	302	310
ALDO	Alkindo Naratama	810	815	810	132,000	106,760,500	-10.00	-0.01	800	820
ALKA	Alakasa Industrindo	260	266	266	4,100	1,087,600	6.00	0.02	260	270
ALMI	Alumindo Light Metal Industry	268	274	274	14,300	3,916,600	8.00	0.03	272	276
ALTO	Tri Banyan Tirta	0	92	92	2,002,800	184,257,900	-6.00	-0.06	92	95
AMAG	Asuransi Multi Artha Guna	358	360	360	38,000	13,750,600	-6.00	-0.02	358	374
AMAN	Makmur Berkah Amanda	705	710	705	100,200	70,641,000	0.00	0.00	705	705
AMAR	Bank Amar Indonesia	312	314	314	106,590,000	32,502,214,400	-6.00	-0.02	298	320
AMFG	Asahimas Flat Glass	5,825	5,875	5,825	133,100	781,562,500	-200.00	-0.03	5,825	6,025
AMIN	Ateliers Mecaniques D Indonesie	113	114	113	233,100	26,419,700	-1.00	-0.01	111	116
AMOR	Ashmore Asset Management Indonesia	1,310	1,330	1,330	39,100	52,925,500	20.00	0.02	1,310	1,385
AMRT	Sumber Alfaria Trijaya	2,920	2,940	2,920	10,638,400	31,252,586,000	-30.00	-0.01	2,910	2,960
ANDI	Andira Agro	0	50	50	1,100	55,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	700	705	700	2,112,900	1,494,309,000	-20.00	-0.03	700	720
ANTM	Aneka Tambang	2,060	2,070	2,060	65,281,100	134,697,190,000	20.00	0.01	2,040	2,080
APEX	Apexindo Pratama Duta	276	280	280	781,400	217,311,800	-2.00	-0.01	272	284
APIC	PACIFIC STRATEGIC FINANCIAL	1,100	1,105	1,100	3,023,700	3,356,142,500	-10.00	-0.01	1,100	1,115
APII	Arita Prima Indonesia	199	200	199	228,400	45,304,200	-5.00	-0.02	197	204
APLI	Asiaplast Industries	187	188	188	185,800	35,610,700	-1.00	-0.01	184	200
APLN	Agung Podomoro Land	161	162	162	81,941,400	13,630,745,600	-8.00	-0.05	161	173
ARGO	Argo Pantes	1,085	1,105	1,110	200	222,000	0.00	0.00	1,110	1,110
ARII	Atlas Resources	324	330	326	2,711,500	896,623,400	0.00	0.00	318	340
ARKA	Arkha Jayanti Persada	0	50	50	57,900	2,895,000	0.00	0.00	50	50
ARNA	Arwana Citramulia	1,025	1,030	1,025	2,117,600	2,183,890,500	-10.00	-0.01	1,015	1,045
ARTA	Arthavest	2,650	2,700	2,650	200,200	522,107,000	250.00	0.10	2,400	2,980
ARTO	Bank Jago	3,950	3,960	3,950	29,407,500	117,284,291,000	-250.00	-0.06	3,910	4,140
ASBI	Asuransi Bintang	505	510	510	35,000	16,514,400	18.00	0.04	462	510
ASDM	Asuransi Dayin Mitra	940	945	940	1,300	1,228,000	0.00	0.00	940	945
ASGR	Astra Graphia	950	955	950	460,000	436,536,500	-5.00	-0.01	940	960
ASII	Astra International	6,025	6,050	6,025	70,397,500	425,427,267,500	-100.00	-0.02	6,000	6,100
ASJT	Asuransi Jasa Tania	133	134	133	28,900	3,869,000	-4.00	-0.03	133	134
ASMI	Asuransi Kresna Mitra	0	118	118	10,908,500	1,307,651,900	-8.00	-0.06	118	131
ASPI	Andalan Sakti Primaindo	101	102	102	3,755,800	381,475,500	1.00	0.01	99	103
ASRI	ALAM SUTERA REALTY	172	173	173	15,207,600	2,666,102,300	-5.00	-0.03	173	180
ASRM	Asuransi Ramayana	1,595	1,630	1,630	0	0	0.00	0.00	0	0
ASSA	Adi Sarana Armada	900	905	900	3,666,200	3,318,573,500	-20.00	-0.02	895	930
ATIC	Anabatic Technologies	394	396	396	14,300	5,672,800	-4.00	-0.01	396	398
AUTO	Astra Otoparts	1,490	1,500	1,490	4,813,900	7,246,843,500	-75.00	-0.05	1,490	1,565
AYLS	Agro Yasa Lestari	0	81	81	11,339,900	930,040,900	-6.00	-0.07	81	89
BABP	Bank MNC Internasional	116	117	116	109,546,900	13,043,623,600	2.00	0.02	113	124
BACA	Bank Capital Indonesia	130	131	130	40,738,800	5,372,195,100	0.00	0.00	129	136
BAJA	Saranacentral Bajatama	140	141	141	250,800	35,768,800	-2.00	-0.01	141	145
BALI	Bali Towerindo Sentra	790	805	795	7,500	5,975,500	5.00	0.01	790	805
BAPA	Bekasi Asri Pemula	116	117	117	7,139,100	822,881,300	2.00	0.02	112	118
BAPI	Bhakti Agung Propertindo	0	50	50	0	0	0.00	0.00	0	0
BATA	Sepatu Bata	515	535	515	2,900	1,493,500	0.00	0.00	515	515
BAYU	Bayu Buana	1,000	1,005	1,000	11,500	11,653,000	-5.00	-0.01	1,000	1,030
BBCA	Bank Central Asia	8,775	8,800	8,775	138,651,400	1,223,613,355,000	-125.00	-0.01	8,775	8,900
BBHI	Bank Harda Internasional	1,955	1,960	1,955	2,890,500	5,762,126,000	-85.00	-0.04	1,950	2,070
BBKP	Bank Bukopin	119	120	120	155,252,000	18,630,620,700	-6.00	-0.05	118	127
BBLD	Buana Finance	565	600	610	600	360,500	5.00	0.01	565	610
BBMD	Bank Mestika Dharma	1,975	2,200	1,970	0	0	0.00	0.00	0	0
BBNI	Bank Negara Indonesia (Persero)	9,750	9,775	9,750	26,939,800	263,001,597,500	0.00	0.00	9,650	9,825
BBRI	Bank Rakyat Indonesia (Persero)	4,880	4,890	4,890	106,809,900	522,167,318,000	0.00	0.00	4,860	4,930
BBRM	Pelayaran Nasional Bina Buana Raya	63	64	64	24,989,000	1,556,840,500	-1.00	-0.02	61	65
BBSI	Bank Bisnis Internasional	4,440	4,450	4,450	6,000	26,721,000	-30.00	-0.01	4,310	4,480
BBSS	Bumi Benowo Sukses Sejahtera	71	72	71	16,473,000	1,185,419,100	-2.00	-0.03	71	74
BBTN	Bank Tabungan Negara (Persero)	1,455	1,460	1,455	35,164,600	52,579,972,000	-60.00	-0.04	1,455	1,540
BBYB	Bank Yudha Bhakti	0	740	740	88,121,200	67,287,252,000	-55.00	-0.07	740	825
BCAP	MNC Kapital Indonesia	93	94	94	49,483,100	4,721,279,400	1.00	0.01	93	99
BCIC	Bank JTrust Indonesia	129	130	129	1,061,200	137,505,800	-3.00	-0.02	128	132
BCIP	Bumi Citra Permai	67	68	68	16,094,900	1,100,841,700	0.00	0.00	66	71
BDMN	Bank Danamon Indonesia	2,870	2,880	2,880	4,413,700	12,885,481,000	-80.00	-0.03	2,880	2,980
BEEF	Estika Tata Tiara	61	62	62	908,500	55,802,500	1.00	0.02	60	63
BEKS	Bank Pembangunan Daerah Banten	0	50	50	131,300	6,565,000	0.00	0.00	50	50
BELL	Trisula Textile Industries	127	128	128	64,042,500	8,259,133,500	-7.00	-0.05	126	135
BESS	Batulicin Nusantara Maritim	181	182	182	732,800	131,993,000	-3.00	-0.02	176	185
BEST	Bekasi Fajar Industrial Estate	136	137	137	23,896,100	3,295,874,900	-2.00	-0.01	135	140
BFIN	BFI Finance Indonesia	1,095	1,100	1,100	10,792,300	11,677,350,500	0.00	0.00	1,055	1,120
BGTG	Bank Ganesha	95	96	95	14,281,200	1,364,210,200	0.00	0.00	94	98
BHAT	Bhakti Multi Artha	790	795	795	90,434,600	71,550,466,500	-10.00	-0.01	785	805
BHIT	MNC Investama	58	59	58	182,424,300	10,719,917,600	-1.00	-0.02	58	60
BIKA	Binakarya Jaya Abadi	117	123	117	45,900	5,640,000	-8.00	-0.06	117	127
BIMA	Primarindo Asia Infrastructure	133	134	134	985,600	133,920,500	-6.00	-0.04	134	146
BINA	Bank Ina Perdana	3,950	3,970	3,970	450,300	1,794,524,000	20.00	0.01	3,940	4,010
BIPI	Astrindo Nusantara Infrastruktur	180	181	181	745,130,000	136,928,820,400	-2.00	-0.01	181	186
BIPP	Bhuwanatala Indah Permai	50	51	50	29,300	1,465,000	0.00	0.00	50	50
BIRD	Blue Bird	1,555	1,570	1,560	2,442,100	3,876,049,500	-60.00	-0.04	1,560	1,620
BISI	BISI INTERNATIONAL	1,635	1,640	1,640	615,500	1,015,124,500	30.00	0.02	1,610	1,665
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,360	1,365	1,360	4,513,400	6,153,735,500	-10.00	-0.01	1,360	1,375
BJTM	Bank Pembangunan Daerah Jawa Timur	720	725	720	3,552,500	2,562,075,000	5.00	0.01	715	725
BKDP	Bukit Darmo Property	74	75	75	1,253,600	98,636,700	-2.00	-0.03	75	81
BKSL	Sentul City	0	50	50	1,455,400	72,770,000	0.00	0.00	50	50
BKSW	Bank QNB Indonesia	101	102	101	7,381,300	754,855,500	-2.00	-0.02	101	105
BLTA	Berlian Laju Tanker	0	50	50	0	0	0.00	0.00	0	0
BLTZ	Graha Layar Prima	1,775	1,925	1,775	300	532,500	5.00	0.00	1,775	1,775
BLUE	Berkah Prima Perkasa	292	294	294	75,500	22,057,600	0.00	0.00	292	294
BMAS	Bank Maspion Indonesia	1,085	1,100	1,085	341,000	376,329,000	10.00	0.01	1,025	1,125
BMRI	Bank Mandiri (Persero)	10,850	10,875	10,875	83,862,800	908,586,107,500	350.00	0.03	10,575	11,000
BMSR	Bintang Mitra Semestaraya	785	795	785	347,400	275,356,000	-35.00	-0.04	785	850
BMTR	Global Mediacom	294	296	294	28,965,400	8,578,948,200	-6.00	-0.02	294	304
BNBA	Bank Bumi Arta	1,240	1,245	1,245	1,280,100	1,588,177,000	45.00	0.04	1,200	1,265
BNBR	Bakrie & Brothers	72	73	73	649,980,300	49,350,918,200	-2.00	-0.03	70	82
BNGA	Bank CIMB Niaga	1,195	1,200	1,200	6,152,800	7,447,122,500	-20.00	-0.02	1,195	1,230
BNII	Bank Maybank Indonesia	242	244	244	382,600	92,812,400	0.00	0.00	242	246
BNLI	Bank Permata	1,120	1,125	1,125	71,800	80,829,000	-5.00	0.00	1,120	1,130
BOGA	Bintang Oto Global	1,275	1,280	1,280	58,512,500	74,478,357,500	5.00	0.00	1,265	1,280
BOLA	Bali Bintang Sejahtera	250	258	250	819,400	210,294,400	-14.00	-0.05	250	272
BOLT	Garuda Metalindo	725	730	725	2,500	1,833,000	-50.00	-0.06	725	750
BOSS	Borneo Olah Sarana Sukses	101	102	101	356,865,400	35,804,975,700	21.00	0.26	88	106
BPFI	Batavia Prosperindo Finance	695	700	700	50,600	35,499,500	5.00	0.01	695	710
BPII	Batavia Prosperindo Internasional	10,700	10,850	10,800	1,990,100	21,493,090,000	-50.00	0.00	10,800	10,850
BPTR	Batavia Prosperindo Trans	242	244	244	5,740,000	1,387,538,400	10.00	0.04	234	246
BRAM	Indo Kordsa	8,175	8,300	8,300	200	1,660,000	-25.00	0.00	8,300	8,300
BRIS	Bank BRIsyariah	1,310	1,315	1,310	3,674,500	4,850,786,500	-10.00	-0.01	1,310	1,335
BRMS	Bumi Resources Minerals	178	179	178	174,610,200	31,624,825,000	-6.00	-0.03	177	186
BRNA	Berlina	0	1,100	1,065	1,900	2,034,000	-75.00	-0.07	1,065	1,075
BRPT	Barito Pacific	785	790	790	58,296,300	45,887,148,000	-5.00	-0.01	780	800
BSDE	Bumi Serpong Damai	910	915	910	16,137,300	14,804,197,000	-15.00	-0.02	910	930
BSIM	Bank Sinarmas	855	860	860	138,700	118,324,500	10.00	0.01	850	860
BSSR	Baramulti Suksessarana	4,510	4,520	4,520	1,709,100	7,789,980,000	-20.00	0.00	4,500	4,610
BTEK	Bumi Teknokultura Unggul	0	50	50	2,100	105,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	448	450	448	84,200	37,614,200	4.00	0.01	428	452
BTPN	Bank BTPN	2,620	2,630	2,630	29,000	76,380,000	0.00	0.00	2,630	2,650
BTPS	Bank BTPN Syariah	2,880	2,890	2,890	15,794,900	45,605,320,000	-140.00	-0.05	2,840	3,030
BUDI	Budi Starch & Sweetener	210	212	212	305,100	64,299,000	0.00	0.00	210	214
BUKK	Bukaka Teknik Utama	1,065	1,070	1,060	1,800	1,916,000	-10.00	-0.01	1,060	1,070
BULL	Buana Lintas Lautan	172	173	173	280,935,900	47,167,247,300	12.00	0.07	161	174
BUMI	Bumi Resources	171	172	171	2,546,932,500	446,094,418,300	-10.00	-0.06	170	182
BVIC	Bank Victoria International	126	127	127	12,020,800	1,529,195,300	-1.00	-0.01	126	129
BWPT	Eagle High Plantations	68	69	68	9,497,100	645,862,600	0.00	0.00	67	69
BYAN	Bayan Resources	13,575	0	13,575	1,659,900	22,181,355,000	2,250.00	0.20	11,550	13,575
CAKK	Cahayaputra Asa Keramik	228	230	230	4,634,200	1,071,338,000	-4.00	-0.02	228	236
CAMP	Campina Ice Cream Industry	290	292	290	251,100	73,281,600	-2.00	-0.01	290	294
CANI	Capitol Nusantara Indonesia	86	92	92	126,400	11,393,100	2.00	0.02	84	94
CARE	Metro Healthcare Indonesia	466	468	466	441,645,700	207,474,395,400	0.00	0.00	464	478
CARS	Industri dan Perdagangan Bintraco Dharma	85	86	85	53,779,200	4,660,306,000	-3.00	-0.03	85	90
CASA	Capital Financial Indonesia	725	730	725	264,732,800	192,836,685,500	0.00	0.00	715	740
CASH	Cashlez Worldwide Indonesia	114	118	114	626,500	73,787,300	-8.00	-0.07	111	124
CASS	Cardig Aero Services	418	420	420	459,500	193,269,000	-6.00	-0.01	418	428
CBMF	Cahaya Bintang Medan	0	50	50	7,000	350,000	0.00	0.00	50	50
CCSI	Communication Cable Systems Indonesia	660	680	680	715,700	484,433,500	-10.00	-0.01	655	750
CEKA	Wilmar Cahaya Indonesia	1,965	1,970	1,970	7,200	14,195,500	-5.00	0.00	1,960	1,980
CENT	Centratama Telekomunikasi Indonesia	139	140	139	3,467,300	488,468,400	-1.00	-0.01	137	145
CFIN	Clipan Finance Indonesia	338	340	338	2,735,700	932,283,000	-4.00	-0.01	338	350
CINT	Chitose Internasional	220	226	220	26,900	5,934,600	-4.00	-0.02	220	222
CITA	Cita Mineral Investindo	3,000	3,010	3,010	3,800	11,541,000	-110.00	-0.04	3,000	3,100
CITY	Natura City Developments	142	144	142	95,900	13,671,900	-5.00	-0.03	142	152
CLAY	Citra Putra Realty	665	700	670	600	402,000	0.00	0.00	670	670
CLEO	Sariguna Primatirta	595	600	600	15,140,100	8,984,938,000	-25.00	-0.04	585	625
CLPI	Colorpak Indonesia	940	945	940	48,000	45,414,000	-5.00	-0.01	940	950
CMNP	Citra Marga Nusaphala Persada	1,780	1,790	1,790	27,800	50,102,000	0.00	0.00	1,790	1,810
CMPP	AirAsia Indonesia	194	195	195	325,900	63,135,400	-3.00	-0.02	185	198
CNKO	Exploitasi Energi Indonesia	0	50	50	800	40,000	0.00	0.00	50	50
CNTX	Centex	252	254	252	0	0	0.00	0.00	0	0
COCO	Wahana Interfood Nusantara	266	270	270	751,000	199,768,800	0.00	0.00	262	272
CPIN	Charoen Pokphand Indonesia	5,700	5,725	5,725	10,140,000	58,045,785,000	0.00	0.00	5,625	5,800
CPRI	Capri Nusa Satu Properti	0	50	50	300	15,000	0.00	0.00	50	50
CPRO	Central Proteina Prima	56	57	56	25,621,600	1,433,226,200	0.00	0.00	55	57
CSAP	Catur Sentosa Adiprana	820	825	820	320,700	263,792,500	0.00	0.00	810	830
CSIS	Cahayasakti Investindo Sukses	72	73	73	456,800	32,949,400	0.00	0.00	72	73
CSRA	Cisadane Sawit Raya	585	590	590	319,000	187,053,000	0.00	0.00	580	595
CTBN	Citra Tubindo	1,615	1,700	1,725	100	172,500	50.00	0.03	1,725	1,725
CTRA	Ciputra Development	1,005	1,010	1,005	15,541,300	15,539,264,500	-5.00	-0.01	980	1,015
CTTH	Citatah	0	50	50	900	45,000	0.00	0.00	50	50
DADA	Diamond Citra Propertindo	0	50	50	0	0	0.00	0.00	0	0
DART	Duta Anggada Realty	185	189	185	4,000	742,000	-4.00	-0.02	185	187
DAYA	Duta Intidaya	224	230	224	9,400	2,157,000	0.00	0.00	224	236
DEAL	Dewata Freightinternational	0	50	50	4,400	220,000	0.00	0.00	50	50
DEWA	Darma Henwa	56	57	57	182,994,800	10,641,247,600	-1.00	-0.02	57	60
DFAM	Dafam Property Indonesia	107	109	108	4,613,600	485,433,900	4.00	0.04	99	108
DGIK	Nusa Konstruksi Enjiniring	112	113	113	26,511,300	3,019,864,700	0.00	0.00	112	116
DIGI	Arkadia Digital Media	0	50	50	5,800	290,000	0.00	0.00	50	50
DILD	Intiland Development	171	172	172	10,620,200	1,831,478,300	-3.00	-0.02	171	175
DIVA	Distribusi Voucher Nusantara	875	880	880	121,100	107,586,500	-15.00	-0.02	880	925
DKFT	Central Omega Resources	118	119	118	1,533,600	182,634,700	0.00	0.00	118	121
DLTA	Delta Djakarta	3,820	3,830	3,830	59,400	227,094,000	10.00	0.00	3,800	3,860
DMAS	Puradelta Lestari	161	162	161	27,003,300	4,353,044,800	-1.00	-0.01	160	163
DMMX	Digital Mediatama Maxima	1,125	1,130	1,130	1,249,200	1,429,655,000	0.00	0.00	1,125	1,160
DMND	Diamond Food Indonesia	810	815	815	1,200	976,000	-5.00	-0.01	810	820
DNAR	Bank Oke Indonesia	163	164	163	655,300	106,950,800	-1.00	-0.01	163	165
DNET	Indoritel Makmur Internasional	3,700	3,720	3,720	2,100	7,834,000	-10.00	0.00	3,690	3,750
DOID	Delta Dunia Makmur	356	358	358	42,220,300	15,386,200,200	-4.00	-0.01	358	376
DPNS	Duta Pertiwi Nusantara	404	406	404	83,500	33,557,200	2.00	0.01	396	406
DSFI	Dharma Samudera Fishing	90	91	91	731,700	66,929,300	-1.00	-0.01	91	93
DSNG	Dharma Satya Nusantara	590	600	590	20,322,100	12,101,836,500	-15.00	-0.02	580	610
DSSA	Dian Swastatika Sentosa	37,025	39,800	39,800	0	0	0.00	0.00	0	0
DUTI	Duta Pertiwi	3,970	4,110	3,960	0	0	0.00	0.00	0	0
DVLA	Darya-Varia Laboratoria	2,410	2,420	2,420	12,800	30,874,000	-20.00	-0.01	2,400	2,440
DWGL	Dwi Guna Laksana	192	197	193	75,500	14,666,000	-2.00	-0.01	193	200
DYAN	Dyandra Media International	100	101	101	5,260,700	526,040,100	-2.00	-0.02	98	103
EAST	Eastparc Hotel	91	92	91	4,869,600	443,381,800	0.00	0.00	90	93
ECII	Electronic City Indonesia	482	494	494	11,100	5,478,400	0.00	0.00	482	494
EKAD	Ekadharma International	274	276	276	465,200	127,909,800	0.00	0.00	274	276
ELSA	Elnusa	330	332	332	48,294,900	16,147,365,400	0.00	0.00	328	340
ELTY	Bakrieland Development	0	50	50	5,500	275,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	131	133	133	271,300	35,967,500	2.00	0.02	132	133
EMTK	Elang Mahkota Teknologi	0	1,190	1,190	60,386,700	74,270,869,500	-85.00	-0.07	1,190	1,305
ENRG	Energi Mega Persada	0	332	332	196,084,200	68,088,035,000	-24.00	-0.07	332	362
ENZO	Morenzo Abadi Perkasa	72	73	72	28,766,400	2,015,530,900	4.00	0.06	67	72
EPAC	Megalestari Epack Sentosaraya	0	50	50	400	20,000	0.00	0.00	50	50
EPMT	Enseval Putra Megatrading	2,690	2,700	2,690	3,200	8,638,000	-10.00	0.00	2,690	2,710
ERAA	Erajaya Swasembada	388	390	390	29,904,800	11,808,344,200	-10.00	-0.03	390	404
ERTX	Eratex Djaja	197	200	197	4,102,500	798,252,200	13.00	0.07	178	216
ESIP	Sinergi Inti Plastindo	63	64	64	1,933,400	122,100,500	0.00	0.00	62	65
ESSA	Surya Esa Perkasa	1,010	1,015	1,015	12,762,100	13,016,386,500	-10.00	-0.01	1,010	1,035
ESTA	Esta Multi Usaha	127	128	128	38,262,400	4,703,546,100	3.00	0.02	119	128
ESTI	Ever Shine Textile Industry	55	56	55	1,718,800	95,924,500	-2.00	-0.04	55	57
ETWA	Eterindo Wahanatama	0	212	212	484,000	104,473,800	-14.00	-0.06	212	226
EXCL	XL Axiata	2,300	2,310	2,300	28,478,000	65,644,142,000	0.00	0.00	2,270	2,340
FAST	Fast Food Indonesia	830	835	835	5,300	4,448,500	-15.00	-0.02	835	850
FASW	Fajar Surya Wisesa	6,000	6,250	6,100	0	0	0.00	0.00	0	0
FILM	MD Pictures	0	2,240	2,240	7,861,600	17,748,825,000	-160.00	-0.07	2,240	2,400
FIRE	Alfa Energi Investama	216	218	218	1,466,600	321,128,000	-6.00	-0.03	214	238
FISH	FKS Multi Agro	6,925	7,350	7,350	100	735,000	0.00	0.00	7,350	7,350
FITT	Hotel Fitra International	404	406	406	9,613,800	3,916,745,400	0.00	0.00	404	412
FMII	Fortune Mate Indonesia	292	304	294	2,300	688,400	-4.00	-0.01	294	304
FOOD	Sentra Food Indonesia	122	123	122	512,100	63,342,200	0.00	0.00	122	128
FORU	Fortune Indonesia	240	246	246	184,100	44,416,400	2.00	0.01	240	246
FPNI	Lotte Chemical Titan	208	210	208	4,233,000	894,934,200	-6.00	-0.03	204	220
FREN	Smartfren Telecom	70	71	70	261,066,100	18,503,301,000	-2.00	-0.03	70	73
FUJI	Fuji Finance Indonesia	605	625	625	0	0	0.00	0.00	0	0
GAMA	Aksara Global Development	0	50	50	0	0	0.00	0.00	0	0
GDST	Gunawan Dianjaya Steel	236	238	236	19,066,700	4,568,818,000	-4.00	-0.02	234	246
GDYR	Goodyear Indonesia	1,400	1,490	1,490	14,800	22,145,500	0.00	0.00	1,445	1,530
GEMA	Gema Grahasarana	262	280	280	2,900	769,600	4.00	0.01	262	280
GEMS	Golden Energy Mines	7,075	7,100	7,075	38,000	268,920,000	-25.00	0.00	7,025	7,175
GGRM	Gudang Garam	18,900	18,925	18,925	2,010,300	38,420,032,500	-500.00	-0.03	18,800	19,600
GGRP	Gunung Raja Paksi	550	560	550	198,700	110,274,000	-20.00	-0.04	550	575
GHON	Gihon Telekomunikasi Indonesia	1,950	1,985	1,990	20,400	40,479,000	40.00	0.02	1,950	2,100
GJTL	Gajah Tunggal	580	590	580	2,998,200	1,753,808,500	-15.00	-0.03	580	600
GLOB	Global Teleshop	109	110	110	900	100,300	-5.00	-0.04	110	115
GLVA	Galva Technologies	458	470	470	167,500	75,752,400	0.00	0.00	438	470
GMFI	Garuda Maintenance Facility Aero Asia	64	65	64	513,600	33,022,700	0.00	0.00	64	65
GMTD	Gowa Makassar Tourism Development	13,550	14,500	14,500	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	324	338	338	4,000	1,336,600	16.00	0.05	324	338
GOOD	Garudafood Putra Putri Jaya	530	535	535	4,957,000	2,628,204,000	0.00	0.00	525	535
GPRA	Perdana Gapura Prima	127	128	127	70,477,100	8,931,380,800	12.00	0.10	115	133
GSMF	Equity Development Investment	84	86	84	309,800	26,106,400	-1.00	-0.01	84	87
GWSA	Greenwood Sejahtera	156	157	157	45,900	7,162,700	1.00	0.01	155	158
GZCO	Gozco Plantations	109	110	110	29,637,900	3,330,545,500	0.00	0.00	110	114
HADE	Himalaya Energi Perkasa	0	50	50	0	0	0.00	0.00	0	0
HDFA	Radana Bhaskara Finance	150	153	154	13,100	1,993,200	0.00	0.00	148	157
HDIT	Hensel Davest Indonesia	67	68	68	19,780,600	1,325,316,000	0.00	0.00	65	70
HEAL	Medikaloka Hermina	1,510	1,530	1,510	6,463,400	9,829,605,500	-40.00	-0.03	1,495	1,570
HELI	Jaya Trishindo	248	254	252	1,100	277,200	0.00	0.00	252	252
HERO	Hero Supermarket	0	1,465	1,465	94,900	141,226,000	-110.00	-0.07	1,465	1,575
HEXA	Hexindo Adiperkasa	5,450	5,475	5,475	106,600	583,035,000	25.00	0.00	5,450	5,550
HITS	Humpuss Intermoda Transportasi	454	460	460	45,800	21,155,000	-2.00	0.00	446	486
HKMU	HK Metals Utama	0	50	50	11,100	555,000	0.00	0.00	50	50
HMSP	HM Sampoerna	960	965	960	10,525,200	10,166,171,500	-15.00	-0.02	955	980
HOKI	Buyung Poetra Sembada	112	113	113	11,264,800	1,305,425,000	-2.00	-0.02	112	119
HOMI	Grand House Mulia	426	428	428	19,933,400	8,300,255,600	6.00	0.01	402	428
HRME	Menteng Heritage Realty	52	53	52	741,200	38,702,700	0.00	0.00	52	53
HRTA	Hartadinata Abadi	204	206	206	2,664,400	544,156,800	2.00	0.01	204	206
HRUM	Harum Energy	1,775	1,780	1,775	41,716,600	74,518,031,000	20.00	0.01	1,760	1,810
IATA	Indonesia Transport & Infrastructure	139	140	140	34,844,000	4,863,130,600	0.00	0.00	138	140
IBST	Inti Bangun Sejahtera	5,775	5,900	5,900	1,300	7,672,500	100.00	0.02	5,900	5,925
ICBP	Indofood CBP Sukses Makmur	10,275	10,350	10,350	7,237,800	74,275,840,000	150.00	0.01	10,100	10,350
ICON	Island Concepts Indonesia	71	72	71	1,244,200	87,445,800	1.00	0.01	69	71
IDPR	Indonesia Pondasi Raya	174	175	175	276,700	48,798,900	-1.00	-0.01	175	180
IFII	Indonesia Fibreboard Industry	158	161	160	6,700	1,080,600	-1.00	-0.01	157	164
IFSH	Ifishdeco	1,150	1,170	1,150	55,000	63,715,000	-30.00	-0.03	1,150	1,180
IGAR	Champion Pacific Indonesia	476	478	478	169,700	81,064,800	-2.00	0.00	474	480
IKAI	Intikeramik Alamasri Industri	0	50	50	0	0	0.00	0.00	0	0
IKAN	Era Mandiri Cemerlang	59	60	60	3,444,300	208,397,100	-2.00	-0.03	58	62
IKBI	Sumi Indo Kabel	210	216	216	2,000	416,400	8.00	0.04	204	216
IMAS	Indomobil Sukses Internasional	910	915	910	725,700	664,734,500	-5.00	-0.01	910	930
IMJS	Indomobil Multi Jasa	312	314	312	3,844,400	1,200,594,400	-2.00	-0.01	310	320
IMPC	Impack Pratama Industri	3,420	3,440	3,440	1,589,800	5,570,570,000	-160.00	-0.04	3,410	3,590
INAF	Indofarma	965	975	970	82,900	81,345,500	-15.00	-0.02	970	1,000
INAI	Indal Aluminium Industry	266	268	268	1,000	265,600	0.00	0.00	264	268
INCI	Intanwijaya Internasional	700	705	700	136,600	95,956,500	0.00	0.00	700	710
INCO	Vale Indonesia	7,425	7,450	7,425	20,839,800	157,040,270,000	25.00	0.00	7,400	7,650
INDF	Indofood Sukses Makmur	6,750	6,775	6,775	6,562,900	44,174,675,000	0.00	0.00	6,675	6,775
INDO	Royalindo Investa Wijaya	115	116	116	42,882,900	5,035,110,300	1.00	0.01	114	121
INDR	Indorama Synthetics	5,950	6,000	6,000	84,300	505,795,000	-75.00	-0.01	5,950	6,075
INDS	Indospring	1,955	1,990	1,955	16,900	33,354,000	-35.00	-0.02	1,940	2,040
INDX	Tanah Laut	0	354	354	16,139,900	5,782,354,600	-26.00	-0.07	354	366
INDY	Indika Energy	2,890	2,900	2,890	12,681,300	37,263,824,000	0.00	0.00	2,890	2,980
INKP	Indah Kiat Pulp & Paper	9,875	9,925	9,925	3,208,700	31,744,810,000	0.00	0.00	9,825	9,975
INOV	Inocycle Technology Group	147	148	147	738,500	108,887,800	-2.00	-0.01	147	151
INPC	Bank Artha Graha Internasional	84	85	84	2,035,900	171,626,300	-1.00	-0.01	84	86
INPP	Indonesian Paradise Property	382	410	400	0	0	0.00	0.00	0	0
INPS	Indah Prakasa Sentosa	815	925	815	6,600	5,347,000	10.00	0.01	805	815
INRU	Toba Pulp Lestari	685	710	685	10,800	7,610,000	-20.00	-0.03	685	705
INTD	Inter-Delta	174	175	174	1,736,400	320,186,400	-12.00	-0.06	173	193
INTP	Indocement Tunggal Prakarsa	9,925	9,950	9,925	1,603,000	15,910,662,500	-75.00	-0.01	9,850	10,000
IPCC	Indonesia Kendaraan Terminal	600	605	605	3,277,600	2,012,106,500	-15.00	-0.02	605	625
IPCM	Jasa Armada Indonesia	278	280	280	1,077,400	303,627,600	-6.00	-0.02	280	288
IPOL	Indopoly Swakarsa Industry	149	152	152	399,900	60,286,400	1.00	0.01	149	153
IPTV	MNC Vision Networks	68	69	68	24,551,800	1,687,710,900	-2.00	-0.03	68	71
IRRA	Itama Ranoraya	1,055	1,060	1,060	2,115,700	2,257,632,000	-20.00	-0.02	1,050	1,085
ISAT	Indosat	6,000	6,025	6,000	3,699,100	22,147,540,000	125.00	0.02	5,875	6,050
ISSP	Steel Pipe Industry of Indonesia	260	262	262	2,070,800	543,511,600	-2.00	-0.01	260	266
ITIC	Indonesian Tobacco	262	264	264	129,200	34,194,000	-4.00	-0.01	262	268
ITMA	SUMBER ENERGI ANDALAN	760	770	770	389,500	297,872,000	0.00	0.00	740	790
ITMG	Indo Tambangraya Megah	40,800	41,050	40,800	2,142,500	88,460,987,500	-800.00	-0.02	40,700	41,925
JAST	Jasnita Telekomindo	90	91	90	15,367,100	1,398,249,200	-5.00	-0.05	89	96
JAWA	Jaya Agra Wattie	114	115	115	978,700	112,209,700	1.00	0.01	113	118
JAYA	Armada Berjaya Trans	104	105	105	13,873,800	1,466,647,000	2.00	0.02	101	109
JECC	Jembo Cable Company	4,420	4,690	4,750	0	0	0.00	0.00	0	0
JGLE	Graha Andrasentra Propertindo	0	50	50	0	0	0.00	0.00	0	0
JIHD	Jakarta International Hotels & Development	350	356	356	34,200	12,232,400	-2.00	-0.01	350	358
JKON	Jaya Konstruksi Manggala Pratama	152	153	153	30,636,200	4,758,017,900	-3.00	-0.02	152	159
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	122	123	122	2,022,700	248,759,000	-3.00	-0.02	121	126
JPFA	JAPFA Comfeed Indonesia	1,260	1,265	1,260	26,562,600	33,856,833,500	-35.00	-0.03	1,260	1,300
JRPT	Jaya Real Property	458	460	460	5,646,200	2,559,686,800	-2.00	0.00	448	462
JSMR	Jasa Marga	3,010	3,020	3,010	7,190,300	21,742,499,000	-10.00	0.00	3,010	3,060
JSPT	Jakarta Setiabudi Internasional	830	855	830	100	83,000	45.00	0.06	830	830
JTPE	Jasuindo Tiga Perkasa	266	268	268	100,100	26,627,600	2.00	0.01	266	268
KAEF	Kimia Farma	1,235	1,240	1,240	425,600	529,806,500	-15.00	-0.01	1,235	1,255
KARW	ICTSI JASA PRIMA	104	0	104	7,182,200	728,672,900	9.00	0.09	95	104
KAYU	Darmi Bersaudara	0	50	50	3,880,400	194,288,800	0.00	0.00	50	52
KBAG	Karya Bersama Anugerah	0	50	50	67,400	3,370,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	300	302	300	369,100	110,383,200	-2.00	-0.01	296	304
KBLM	Kabelindo Murni	252	254	252	151,700	38,373,400	0.00	0.00	252	254
KBLV	First Media	119	121	119	541,900	65,003,200	-3.00	-0.02	119	126
KDSI	Kedawung Setia Industrial	1,045	1,075	1,075	64,000	67,701,500	25.00	0.02	1,050	1,090
KEEN	PT Kencana Energi Lestari	0	630	630	17,228,300	11,029,650,000	-45.00	-0.07	630	675
KEJU	Mulia Boga Raya	1,350	1,395	1,395	39,700	55,216,000	-5.00	0.00	1,380	1,400
KIAS	Keramika Indonesia Assosiasi	0	50	50	100	5,000	0.00	0.00	50	50
KICI	Kedaung Indah Can	224	228	224	62,300	14,277,600	4.00	0.02	222	238
KIJA	Kawasan Industri Jababeka	145	146	145	11,271,900	1,625,505,500	-2.00	-0.01	142	146
KINO	Kino Indonesia	1,560	1,565	1,560	180,100	282,139,500	0.00	0.00	1,555	1,585
KIOS	Kioson Komersial Indonesia	0	332	332	81,750,800	27,617,697,400	-24.00	-0.07	332	364
KJEN	Krida Jaringan Nusantara	184	185	184	3,137,800	575,497,000	3.00	0.02	180	187
KKGI	Resource Alam Indonesia	488	490	490	2,528,000	1,240,948,000	0.00	0.00	486	498
KLBF	Kalbe Farma	2,060	2,070	2,060	26,148,500	53,605,439,000	0.00	0.00	2,010	2,090
KMDS	Kurniamitra Duta Sentosa	560	565	565	34,000	19,015,500	5.00	0.01	550	565
KMTR	Kirana Megatara	262	266	266	200	53,200	0.00	0.00	266	266
KOBX	Kobexindo Tractors	372	374	376	828,100	306,955,800	0.00	0.00	368	378
KOIN	Kokoh Inti Arebama	139	143	144	0	0	0.00	0.00	0	0
KONI	Perdana Bangun Pusaka	2,500	2,640	2,640	0	0	0.00	0.00	0	0
KOPI	Mitra Energi Persada	620	630	620	29,600	19,227,500	-35.00	-0.05	615	650
KOTA	DMS Propertindo	0	50	50	207,300	10,365,000	0.00	0.00	50	50
KPIG	MNC Land	79	80	80	19,358,800	1,553,269,200	0.00	0.00	79	81
KRAS	Krakatau Steel (Persero)	346	348	346	3,278,400	1,139,596,200	-2.00	-0.01	346	352
KREN	Kresna Graha Investama	0	50	50	2,500	125,000	0.00	0.00	50	50
LAND	Trimitra Propertindo	0	50	50	24,200	1,210,000	0.00	0.00	50	50
LCKM	LCK Global Kedaton	290	300	300	0	0	0.00	0.00	0	0
LEAD	Logindo Samudramakmur	88	89	89	24,951,300	2,233,307,500	2.00	0.02	87	92
LIFE	Asuransi Jiwa Sinarmas MSIG	5,525	6,025	5,525	200	1,122,500	-175.00	-0.03	5,525	5,700
LINK	Link Net	2,920	2,930	2,920	40,900	119,263,000	-60.00	-0.02	2,890	2,980
LION	Lion Metal Works	486	490	490	70,900	34,648,000	-6.00	-0.01	470	515
LMPI	Langgeng Makmur Industri	131	133	131	370,100	48,813,900	-4.00	-0.03	131	137
LMSH	Lionmesh Prima	620	640	645	9,700	6,532,000	5.00	0.01	600	700
LPCK	Lippo Cikarang	1,070	1,085	1,080	190,900	205,323,500	-5.00	0.00	1,050	1,090
LPGI	Lippo General Insurance	5,750	5,800	5,750	500	2,877,500	50.00	0.01	5,725	5,850
LPIN	Multi Prima Sejahtera	406	410	412	108,500	44,421,400	2.00	0.00	406	412
LPKR	Lippo Karawaci	95	96	95	14,215,500	1,348,268,400	0.00	0.00	94	96
LPLI	Star Pacific	284	290	284	400	113,600	0.00	0.00	284	284
LPPF	Matahari Department Store	5,200	5,225	5,225	3,434,000	17,809,590,000	-25.00	0.00	5,125	5,325
LPPS	Lippo Securities	82	83	82	423,000	34,698,400	0.00	0.00	82	83
LRNA	Eka Sari Lorena Transport	184	189	189	0	0	0.00	0.00	0	0
LSIP	London Sumatra Indonesia	1,075	1,080	1,075	6,194,800	6,699,033,000	-25.00	-0.02	1,075	1,100
LTLS	Lautan Luas	1,400	1,405	1,405	83,900	118,138,000	-10.00	-0.01	1,400	1,430
LUCK	Sentral Mitra Informatika	149	150	150	760,900	114,522,700	-2.00	-0.01	150	157
MAIN	Malindo Feedmill	530	535	535	759,000	404,104,000	-5.00	-0.01	530	540
MAPA	MAP Aktif Adiperkasa	4,050	4,070	4,070	1,131,800	4,574,113,000	80.00	0.02	3,950	4,140
MAPB	MAP Boga Adiperkasa	1,815	1,865	1,865	1,500	2,810,500	-25.00	-0.01	1,865	1,875
MAPI	Mitra Adiperkasa	1,435	1,440	1,435	13,299,800	19,085,887,000	-40.00	-0.03	1,410	1,480
MARI	Mahaka Radio Integra	130	131	131	24,450,200	3,271,660,200	-8.00	-0.06	130	141
MARK	Mark Dynamics Indonesia	660	665	660	3,642,000	2,429,911,500	-5.00	-0.01	645	685
MASA	Multistrada Arah Sarana	2,200	2,310	2,310	9,800	21,754,000	-20.00	-0.01	2,170	2,320
MAYA	Bank Mayapada Internasional	570	575	570	931,300	539,007,000	-5.00	-0.01	570	590
MBAP	Mitrabara Adiperdana	7,500	7,525	7,525	170,400	1,279,622,500	-75.00	-0.01	7,425	7,700
MBSS	Mitrabahtera Segara Sejati	1,230	1,240	1,240	610,700	764,068,500	-25.00	-0.02	1,230	1,275
MBTO	Martina Berto	146	147	147	340,900	49,393,400	0.00	0.00	142	148
MCAS	M Cash Integrasi	8,950	9,000	9,000	181,100	1,631,890,000	0.00	0.00	8,900	9,300
MCOR	Bank China Construction Bank Indonesia	86	87	86	4,214,100	364,214,200	-1.00	-0.01	86	89
MDIA	Intermedia Capital	50	51	51	2,825,000	143,985,800	-1.00	-0.02	50	53
MDKA	Merdeka Copper Gold	4,450	4,460	4,460	60,213,800	269,267,505,000	20.00	0.00	4,430	4,500
MDKI	Emdeki Utama	191	192	192	647,200	123,805,300	0.00	0.00	191	193
MDLN	Modernland Realty	95	96	95	21,692,700	2,077,832,600	-3.00	-0.03	95	99
MDRN	Modern Internasional	0	50	50	0	0	0.00	0.00	0	0
MEDC	Medco Energi Internasional	1,090	1,095	1,095	67,021,100	74,512,572,000	15.00	0.01	1,085	1,140
MEGA	Bank Mega	5,425	5,475	5,475	25,100	137,432,500	0.00	0.00	5,425	5,700
MERK	Merck	4,830	4,850	4,860	15,700	75,757,000	30.00	0.01	4,820	4,870
META	Nusantara Infrastructure	128	129	128	40,196,000	5,232,229,800	0.00	0.00	127	133
MFIN	Mandala Multifinance	1,700	1,720	1,720	30,800	52,980,000	-10.00	-0.01	1,720	1,725
MFMI	Multifiling Mitra Indonesia	800	805	800	7,100	5,639,500	10.00	0.01	790	805
MGRO	Mahkota Group	850	855	850	12,809,200	10,717,383,500	10.00	0.01	820	855
MICE	Multi Indocitra	510	515	510	131,400	66,753,800	-5.00	-0.01	498	515
MIDI	Midi Utama Indonesia	3,880	3,910	3,910	45,000	182,652,000	30.00	0.01	3,740	4,490
MIKA	Mitra Keluarga Karyasehat	2,810	2,840	2,810	9,956,000	27,902,541,000	20.00	0.01	2,740	2,880
MINA	Sanurhasta Mitra	86	0	86	16,904,100	1,450,540,100	7.00	0.09	83	86
MIRA	Mitra International Resources	0	50	50	0	0	0.00	0.00	0	0
MITI	Mitra Investindo	160	161	160	741,200	121,315,300	0.00	0.00	160	166
MKNT	Mitra Komunikasi Nusantara	0	50	50	0	0	0.00	0.00	0	0
MKPI	Metropolitan Kentjana	21,250	22,500	22,550	63,800	1,452,212,500	-250.00	-0.01	22,550	22,775
MLBI	Multi Bintang Indonesia	9,350	9,375	9,350	55,100	513,530,000	150.00	0.02	9,200	9,350
MLIA	Mulia Industrindo	550	555	555	10,102,500	5,559,264,000	5.00	0.01	550	555
MLPL	Multipolar	120	121	120	42,221,100	5,240,466,100	-6.00	-0.05	120	130
MLPT	Multipolar Technology	2,070	2,090	2,070	4,100	8,518,000	-20.00	-0.01	2,060	2,100
MMLP	Mega Manunggal Property	428	430	428	2,432,100	1,041,098,200	2.00	0.00	424	432
MNCN	Media Nusantara Citra	805	810	810	21,843,200	17,708,001,000	-5.00	-0.01	805	820
MOLI	Madusari Murni Indah	260	262	260	160,400	42,068,200	6.00	0.02	254	268
MPMX	Mitra Pinasthika Mustika	1,180	1,185	1,185	19,853,700	23,328,799,000	-5.00	0.00	1,160	1,200
MPOW	Megapower Makmur	87	88	88	1,486,200	129,508,900	1.00	0.01	86	89
MPPA	Matahari Putra Prima	0	161	161	254,060,500	43,320,658,800	-12.00	-0.07	161	182
MPRO	Maha Properti Indonesia	0	1,525	1,525	300	466,500	-110.00	-0.07	1,525	1,615
MRAT	Mustika Ratu	825	830	825	535,800	448,873,500	-15.00	-0.02	825	860
MREI	Maskapai Reasuransi Indonesia	3,810	3,910	3,930	2,400	9,361,000	-10.00	0.00	3,810	3,930
MSIN	MNC Studios International	4,980	4,990	4,990	2,500,200	12,502,283,000	-10.00	0.00	4,930	5,050
MSKY	MNC Sky Vision	234	240	240	124,800	29,708,200	0.00	0.00	236	246
MTDL	Metrodata Electronics	565	570	565	3,629,800	2,070,218,000	-20.00	-0.03	565	585
MTFN	Capitalinc Investment	0	50	50	0	0	0.00	0.00	0	0
MTLA	Metropolitan Land	358	370	360	147,700	53,550,000	-6.00	-0.02	360	368
MTPS	Meta Epsi	90	0	90	226,202,100	18,760,755,500	23.00	0.34	71	90
MTSM	Metro Realty	153	154	154	2,700	423,800	-4.00	-0.03	152	164
MTWI	Malacca Trust Wuwungan Insurance	137	138	138	18,514,200	2,609,307,500	1.00	0.01	136	145
MYOH	Samindo Resources	1,565	1,600	1,595	24,100	38,335,000	-5.00	0.00	1,560	1,595
MYOR	Mayora Indah	2,540	2,550	2,540	5,841,800	14,849,616,000	0.00	0.00	2,470	2,560
MYTX	Asia Pacific Investama	55	58	55	18,000	990,900	-3.00	-0.05	55	58
NASA	Andalan Perkasa Abadi	0	50	50	21,900	1,095,000	0.00	0.00	50	50
NATO	Nusantara Properti Internasional	496	500	496	252,481,300	126,019,570,800	-9.00	-0.02	494	505
NELY	Pelayaran Nelly Dwi Putri	294	296	296	4,262,300	1,271,668,600	0.00	0.00	296	300
NFCX	NFC Indonesia	7,975	8,100	7,975	490,700	4,004,017,500	-100.00	-0.01	7,975	8,500
NICK	Charnic Capital	190	218	218	992,900	190,420,600	18.00	0.09	186	220
NIKL	Pelat Timah Nusantara	755	760	760	750,600	570,920,000	20.00	0.03	735	780
NIRO	City Retail Developments	139	144	144	900	129,000	1.00	0.01	143	144
NISP	Bank OCBC NISP	735	740	740	4,791,600	3,540,663,500	-5.00	-0.01	735	745
NOBU	Bank Nationalnobu	585	595	595	538,000	320,032,000	5.00	0.01	585	645
NRCA	Nusa Raya Cipta	310	312	310	530,700	166,095,800	0.00	0.00	310	318
NZIA	Nusantara Almazia	0	206	206	27,203,700	6,004,417,000	-14.00	-0.06	206	236
OASA	Protech Mitra Perkasa	840	850	850	2,391,100	1,957,502,000	-5.00	-0.01	800	855
OKAS	Ancora Indonesia Resources	0	139	139	34,985,400	5,024,183,600	-10.00	-0.07	139	154
OPMS	Optima Prima Metal Sinergi	119	120	120	5,972,600	715,764,200	-1.00	-0.01	118	122
PADI	Minna Padi Investama Sekuritas	0	50	50	2,200	110,000	0.00	0.00	50	50
PALM	Provident Agro	705	710	710	300,600	213,540,000	0.00	0.00	705	720
PAMG	Bima Sakti Pertiwi	77	78	78	273,300	21,177,800	-1.00	-0.01	75	80
PANI	Pratama Abadi Nusa Industri	995	1,000	1,000	3,109,400	3,130,612,500	-5.00	-0.01	980	1,045
PANR	Panorama Sentrawisata	0	424	424	5,248,200	2,278,426,000	-30.00	-0.07	424	454
PANS	Panin Sekuritas	1,955	1,975	1,955	153,200	301,373,500	-5.00	0.00	1,955	1,980
PBID	Panca Budi Idaman	1,580	1,590	1,580	597,400	949,989,500	0.00	0.00	1,565	1,605
PBRX	Pan Brothers	120	121	120	68,462,100	8,542,021,700	-8.00	-0.06	120	132
PBSA	Paramita Bangun Sarana	306	308	308	531,500	163,727,600	-2.00	-0.01	306	312
PCAR	Prima Cakrawala Abadi	140	141	141	5,290,500	745,940,400	-2.00	-0.01	139	145
PDES	Destinasi Tirta Nusantara	308	310	310	479,500	148,143,000	0.00	0.00	308	310
PEGE	Panca Global Kapital	610	615	610	69,300	42,048,500	-15.00	-0.02	600	630
PEHA	Phapros	775	780	775	149,400	116,260,000	-10.00	-0.01	775	790
PGAS	Perusahaan Gas Negara	1,855	1,860	1,855	32,975,200	62,004,094,000	-35.00	-0.02	1,855	1,905
PGJO	Tourindo Guide Indonesia	71	72	72	1,191,600	85,794,200	0.00	0.00	71	72
PGLI	Pembangunan Graha Lestari	226	228	226	393,100	90,978,000	-12.00	-0.05	224	244
PGUN	Pradiksi Gunatama	660	675	675	110,400	70,904,000	25.00	0.04	605	700
PICO	Pelangi Indah Canindo	268	270	270	4,561,800	1,257,999,000	-8.00	-0.03	268	286
PJAA	Pembangunan Jaya Ancol	710	715	715	304,700	216,670,000	5.00	0.01	705	715
PKPK	Perdana Karya Perkasa	254	256	256	4,157,000	1,094,166,400	-6.00	-0.02	252	276
PLAN	Planet Properindo Jaya	29	30	29	81,000	2,401,100	-1.00	-0.03	29	30
PLIN	Plaza Indonesia Realty	2,130	2,180	2,150	100	215,000	0.00	0.00	2,150	2,150
PMJS	Putra Mandiri Jembar	166	167	167	28,400	4,757,700	-1.00	-0.01	166	169
PNBN	Bank Pan Indonesia	1,835	1,840	1,840	2,810,100	5,141,156,500	20.00	0.01	1,795	1,850
PNBS	Bank Panin Dubai Syariah	75	76	76	45,799,900	3,489,410,900	-2.00	-0.03	75	78
PNGO	Pinago Utama	1,270	1,275	1,275	500	635,000	-10.00	-0.01	1,255	1,280
PNIN	Paninvest	1,440	1,445	1,440	10,331,100	15,212,798,500	-75.00	-0.05	1,440	1,540
PNLF	Panin Financial	478	480	480	98,999,400	48,011,563,600	-2.00	0.00	476	496
PNSE	Pudjiadi & Sons	398	448	418	0	0	0.00	0.00	0	0
POLA	Pool Advista Finance	88	89	89	2,574,200	230,758,300	1.00	0.01	88	93
POLI	Pollux Investasi Internasional	870	885	885	639,600	563,074,500	-5.00	-0.01	870	885
POLL	Pollux Properti Indonesia	264	268	268	6,660,100	1,796,262,800	-6.00	-0.02	262	292
POLU	Golden Flower	0	344	344	11,300	3,906,800	-24.00	-0.07	344	352
POLY	Asia Pacific Fibers	60	61	61	224,300	13,729,000	0.00	0.00	60	62
PORT	Nusantara Pelabuhan Handal	910	935	910	1,900	1,739,500	-55.00	-0.06	905	940
POWR	Cikarang Listrindo	690	695	690	3,136,200	2,193,135,500	-10.00	-0.01	690	710
PPGL	Prima Globalindo Logistik	131	133	132	2,015,700	266,498,000	-3.00	-0.02	130	135
PPRE	PP Presisi	137	138	137	933,300	128,067,000	-1.00	-0.01	137	138
PPRO	PP Properti	0	50	50	1,054,900	52,745,000	0.00	0.00	50	50
PRAS	Prima Alloy Steel Universal	150	151	150	52,000	7,810,100	0.00	0.00	150	151
PRDA	Prodia Widyahusada	6,125	6,175	6,125	2,006,700	12,300,890,000	-100.00	-0.02	6,075	6,200
PRIM	Royal Prima	198	200	198	33,400	6,629,100	-2.00	-0.01	198	200
PSAB	J RESOURCES ASIA PASIFIK	113	114	113	1,097,500	124,029,800	-2.00	-0.02	112	115
PSDN	Prasidha Aneka Niaga	86	87	87	1,172,800	102,855,700	-1.00	-0.01	87	89
PSGO	Palma Serasih	142	143	143	107,700	15,402,900	-1.00	-0.01	142	144
PSKT	Red Planet Indonesia	69	70	69	7,825,900	542,193,100	0.00	0.00	69	71
PSSI	Pelita Samudera Shipping	595	600	600	2,471,300	1,473,323,500	40.00	0.07	570	630
PTBA	Bukit Asam	3,690	3,700	3,690	11,468,900	42,824,780,000	-80.00	-0.02	3,690	3,800
PTIS	Indo Straits	256	258	258	543,800	137,499,000	6.00	0.02	238	290
PTPP	PP (Persero)	885	890	890	7,252,200	6,496,700,500	-5.00	-0.01	890	905
PTPW	Pratama Widya	895	900	895	93,900	83,788,000	10.00	0.01	885	900
PTRO	Petrosea	3,700	3,720	3,700	800,200	2,986,192,000	-100.00	-0.03	3,700	3,820
PTSN	Sat Nusapersada	197	198	198	267,900	53,119,000	2.00	0.01	197	200
PTSP	Pioneerindo Gourmet International	3,210	3,490	3,210	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	362	402	362	10,300	3,727,200	-20.00	-0.05	360	382
PURA	Putra Rajawali Kencana	0	50	50	42,800	2,140,000	0.00	0.00	50	50
PURI	Puri Global Sukses	330	342	342	0	0	0.00	0.00	0	0
PWON	Pakuwon Jati	476	478	476	20,751,800	9,908,756,400	-2.00	0.00	474	482
PYFA	Pyridam Farma	950	965	965	66,200	63,407,000	-20.00	-0.02	940	990
PZZA	Sarimelati Kencana	525	530	530	30,600	16,234,000	-10.00	-0.02	530	540
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	1,068	1,080	1,068	57,000	61,120,700	-18.00	-0.02	1,060	1,086
RAJA	Rukun Raharja	970	980	980	44,571,600	42,503,365,000	0.00	0.00	930	980
RALS	Ramayana Lestari Sentosa	570	575	570	4,985,300	2,879,672,500	-10.00	-0.02	570	585
RANC	Supra Boga Lestari	960	965	965	13,300	12,860,500	-10.00	-0.01	965	975
RBMS	Ristia Bintang Mahkotasejati	0	50	50	25,300	1,265,000	0.00	0.00	50	50
RDTX	Roda Vivatex	8,800	8,975	8,800	0	0	0.00	0.00	0	0
REAL	Repower Asia Indonesia	0	50	50	16,000	800,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	565	600	610	11,900	6,782,000	15.00	0.03	555	610
RICY	Ricky Putra Globalindo	97	98	97	2,489,800	244,886,400	-4.00	-0.04	97	104
RIGS	Rig Tenders	525	530	530	220,600	117,184,000	15.00	0.03	515	540
RISE	Jaya Sukses Makmur Sentosa	945	1,005	1,005	140,500	137,566,000	5.00	0.01	945	1,010
ROCK	Rockfields Properti Indonesia	352	390	356	2,300	819,000	-4.00	-0.01	356	358
RODA	Pikko Land Development	71	73	72	227,700	16,445,400	-1.00	-0.01	72	74
ROTI	Nippon Indosari Corpindo	1,305	1,310	1,305	803,100	1,047,619,000	15.00	0.01	1,280	1,320
RUIS	Radiant Utama Interinsco	206	208	206	930,400	196,756,000	-4.00	-0.02	202	220
SAFE	Steady Safe	196	202	202	1,000,400	199,497,000	2.00	0.01	199	202
SAME	Sarana Meditama Metropolitan	260	266	266	9,604,200	2,422,155,600	8.00	0.03	242	268
SAMF	Saraswanti Anugerah Makmur	545	550	550	6,434,700	3,505,626,000	20.00	0.04	525	550
SAPX	Satria Antaran Prima	815	845	815	1,600	1,303,500	0.00	0.00	810	815
SATU	Kota Satu Properti	69	70	70	2,920,400	204,413,600	0.00	0.00	69	71
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	100	5,000	0.00	0.00	50	50
SCCO	Supreme Cable Manufacturing & Commerce	8,400	8,550	8,550	2,600	22,040,000	0.00	0.00	8,375	8,550
SCMA	Surya Citra Media	0	226	226	148,316,500	34,244,793,400	-16.00	-0.07	226	244
SCNP	Selaras Citra Nusantara Perkasa	238	240	240	111,900	26,664,800	-2.00	-0.01	236	240
SDMU	Sidomulyo Selaras	67	68	67	9,268,500	629,684,100	-4.00	-0.06	67	71
SDPC	Millennium Pharmacon International	270	0	270	72,323,200	17,429,090,300	70.00	0.35	197	270
SDRA	Bank Woori Saudara Indonesia 1906	580	590	580	82,100	47,921,000	-10.00	-0.02	580	590
SFAN	Surya Fajar Capital	1,975	1,980	1,980	719,700	1,422,936,500	0.00	0.00	1,975	1,980
SGER	Sumber Global Energy	745	750	750	1,093,700	838,659,500	-45.00	-0.06	750	800
SGRO	Sampoerna Agro	2,120	2,130	2,120	22,300	47,567,000	-20.00	-0.01	2,120	2,140
SHID	Hotel Sahid Jaya	2,460	2,470	2,470	4,381,800	10,831,837,000	30.00	0.01	2,410	2,520
SHIP	Sillo Maritime Perdana	830	835	830	327,600	269,871,000	0.00	0.00	815	845
SIDO	Industri Jamu Dan Farmasi Sido Muncul	770	775	770	19,697,600	15,147,358,500	-15.00	-0.02	755	790
SILO	Siloam International Hospitals	1,280	1,285	1,280	941,600	1,204,997,000	-15.00	-0.01	1,265	1,295
SIMP	Salim Ivomas Pratama	420	422	422	1,485,900	626,777,000	-2.00	0.00	420	424
SINI	Singaraja Putra	0	890	890	72,100	64,169,000	-65.00	-0.07	890	890
SIPD	Sierad Produce	1,325	1,390	1,395	0	0	0.00	0.00	0	0
SKLT	Sekar Laut	1,930	1,975	1,930	600	1,161,500	-50.00	-0.03	1,930	1,945
SKRN	Superkrane Mitra Utama	2,080	2,100	2,100	25,200	52,835,000	-80.00	-0.04	2,090	2,180
SLIS	Gaya Abadi Sempurna	274	276	274	165,922,900	44,086,256,800	22.00	0.09	242	274
SMAR	Sinas Mas Agro Resources and Technology	5,200	5,225	5,225	9,700	50,565,000	0.00	0.00	5,200	5,300
SMBR	Semen Baturaja (Persero)	408	410	408	4,317,200	1,768,555,000	2.00	0.00	400	424
SMCB	Solusi Bangun Indonesia	1,425	1,430	1,430	547,600	782,963,500	-10.00	-0.01	1,425	1,435
SMDM	Suryamas Dutamakmur	0	214	214	6,500,000	1,421,666,400	-14.00	-0.06	214	234
SMDR	Samudera Indonesia	2,250	2,260	2,250	2,234,400	5,044,257,000	10.00	0.00	2,240	2,280
SMGR	Semen Indonesia (Persero)	7,675	7,700	7,700	5,689,400	43,677,695,000	25.00	0.00	7,650	7,700
SMKL	Satyamitra Kemas Lestari	270	274	274	51,600	14,034,600	2.00	0.01	270	274
SMMA	Sinar Mas Multiartha	11,725	12,425	12,400	2,000	24,020,000	0.00	0.00	11,575	12,400
SMMT	GOLDEN EAGLE ENERGY	730	735	730	1,641,600	1,198,851,500	-10.00	-0.01	725	745
SMRA	Summarecon Agung	635	640	640	14,929,200	9,453,926,000	5.00	0.01	625	640
SMSM	Selamat Sempurna	1,535	1,545	1,535	2,700,000	4,173,044,000	0.00	0.00	1,530	1,570
SOCI	Soechi Lines	191	192	192	3,064,000	588,036,300	0.00	0.00	191	194
SOFA	Boston Furniture Industries	28	29	29	764,300	21,695,800	0.00	0.00	27	29
SOHO	Soho Global Health	5,525	5,550	5,550	0	0	0.00	0.00	0	0
SONA	Sona Topas Tourism Industry	4,100	4,400	4,400	100	440,000	0.00	0.00	4,400	4,400
SOSS	Shield On Service	470	480	482	157,100	73,460,200	-6.00	-0.01	458	488
SOTS	Satria Mega Kencana	286	310	310	1,600	486,000	8.00	0.03	286	318
SPMA	Suparma	545	550	545	284,300	156,944,000	-5.00	-0.01	545	570
SPTO	Surya Pertiwi	550	555	550	337,300	185,794,500	-5.00	-0.01	550	555
SQMI	Wilton Makmur Indonesia	73	74	73	35,834,600	2,636,660,800	-5.00	-0.06	73	78
SRAJ	Sejahteraraya Anugrahjaya	715	720	715	13,555,100	9,400,838,500	20.00	0.03	650	715
SRSN	Indo Acidatama	52	53	52	432,500	22,508,100	-1.00	-0.02	52	53
SRTG	Saratoga Investama Sedaya	2,720	2,730	2,730	14,179,300	39,041,209,000	-20.00	-0.01	2,720	2,800
SSIA	Surya Semesta Internusa	292	294	292	8,792,600	2,595,929,200	-2.00	-0.01	292	300
SSMS	Sawit Sumbermas Sarana	1,505	1,545	1,505	13,241,700	20,202,581,000	-5.00	0.00	1,505	1,555
SSTM	Sunson Textile Manufacturer	735	780	750	0	0	0.00	0.00	0	0
STAR	Buana Artha Anugerah	136	138	138	40,000	5,344,900	-4.00	-0.03	133	142
STTP	Siantar Top	7,400	7,700	7,400	100	740,000	0.00	0.00	7,400	7,400
SULI	SLJ Global	202	204	204	21,357,600	4,407,087,500	-6.00	-0.03	199	216
SUPR	Solusi Tunas Pratama	35,675	37,500	37,500	100	3,750,000	-850.00	-0.02	37,500	37,500
SURE	Super Energy	1,575	1,695	1,575	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	50	51	50	3,070,600	153,806,500	-2.00	-0.04	50	54
TAMA	Lancartama Sejati	0	50	50	11,800	590,000	0.00	0.00	50	50
TAMU	Pelayaran Tamarin Samudra	0	50	50	500	25,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	36,100	1,805,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	0	0	0.00	0.00	0	0
TBIG	Tower Bersama Infrastructure	2,390	2,400	2,400	41,191,800	98,680,049,000	-10.00	0.00	2,360	2,420
TBLA	Tunas Baru Lampung	730	735	730	4,182,100	3,055,708,500	0.00	0.00	725	740
TBMS	Tembaga Mulia Semanan	1,570	1,610	1,600	4,500	7,215,000	-20.00	-0.01	1,545	1,620
TCID	Mandom Indonesia	6,175	6,275	6,275	17,200	107,015,000	75.00	0.01	6,175	6,375
TCPI	Transcoal Pacific	9,975	10,000	10,000	17,129,800	171,752,575,000	-300.00	-0.03	9,775	10,300
TEBE	Dana Brata Luhur	830	835	835	815,000	684,551,000	0.00	0.00	830	855
TECH	Indosterling Technomedia	0	3,960	3,960	3,368,200	13,672,017,000	-290.00	-0.07	3,960	4,320
TELE	Tiphone Mobile Indonesia	0	50	50	7,100	355,000	0.00	0.00	50	50
TFAS	Telefast Indonesia	3,090	3,100	3,100	21,000	64,935,000	0.00	0.00	3,050	3,100
TFCO	Tifico Fiber Indonesia	0	675	695	0	0	0.00	0.00	0	0
TGKA	Tigaraksa Satria	7,050	7,150	7,075	900	6,392,500	-25.00	0.00	7,050	7,150
TGRA	Terregra Asia Energy	0	50	50	50,600	2,530,000	0.00	0.00	50	50
TIFA	Tifa Finance	472	480	480	3,600	1,732,000	-4.00	-0.01	480	484
TINS	Timah	1,245	1,250	1,245	17,058,400	21,338,967,000	10.00	0.01	1,240	1,265
TIRA	Tira Austenite	400	414	404	1,700	686,200	-14.00	-0.03	398	418
TIRT	Tirta Mahakam Resources	54	55	54	951,300	51,620,300	-1.00	-0.02	54	56
TKIM	Pabrik Kertas Tjiwi Kimia	8,200	8,225	8,200	1,007,000	8,313,535,000	-100.00	-0.01	8,200	8,350
TLKM	Telekomunikasi Indonesia (Persero)	3,840	3,850	3,840	171,687,400	666,420,414,000	-160.00	-0.04	3,820	3,990
TMAS	Temas	1,885	1,895	1,885	199,100	377,694,500	-40.00	-0.02	1,885	1,930
TMPO	Tempo Inti Media	119	121	121	74,300	8,972,900	0.00	0.00	119	121
TNCA	Trimuda Nuansa Citra	368	372	368	405,400	150,318,800	-4.00	-0.01	354	388
TOBA	Toba Bara Sejahtra	0	660	660	27,588,400	18,744,929,500	-45.00	-0.06	660	715
TOPS	Totalindo Eka Persada	0	50	50	6,000	300,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	314	316	314	1,371,600	429,629,000	-4.00	-0.01	310	320
TOTO	Surya Toto Indonesia	282	284	284	4,718,200	1,324,424,400	12.00	0.04	274	284
TOWR	Sarana Menara Nusantara	1,145	1,150	1,145	64,070,100	73,558,423,500	-10.00	-0.01	1,140	1,160
TOYS	Sunindo Adipersada	71	72	72	10,816,000	782,117,500	0.00	0.00	69	76
TPIA	Chandra Asri Petrochemical	2,320	2,330	2,330	11,529,700	27,075,152,000	-50.00	-0.02	2,320	2,380
TPMA	Trans Power Marine	500	505	500	6,676,500	3,371,628,000	2.00	0.00	498	515
TRIM	Trimegah Sekuritas Indonesia	252	256	256	2,564,300	646,981,600	6.00	0.02	246	256
TRIN	Perintis Triniti Properti	340	342	340	28,435,600	9,219,304,800	28.00	0.09	306	342
TRIS	Trisula International	242	244	242	27,658,700	6,625,002,000	26.00	0.12	216	250
TRJA	Transkon Jaya	238	240	238	869,200	208,390,200	-2.00	-0.01	238	242
TRST	Trias Sentosa	715	735	730	4,700	3,397,000	20.00	0.03	715	730
TRUK	Guna Timur Raya	110	112	112	718,900	79,881,600	2.00	0.02	110	113
TRUS	Trust Finance Indonesia	414	438	440	100	44,000	-4.00	-0.01	440	440
TSPC	Tempo Scan Pacific	1,380	1,385	1,380	347,300	481,258,000	-10.00	-0.01	1,380	1,400
TUGU	Asuransi Tugu Pratama Indonesia	1,950	1,960	1,960	396,100	776,549,000	-15.00	-0.01	1,930	1,995
UANG	Pakuan	830	850	865	458,200	386,202,000	-15.00	-0.02	820	900
UCID	Uni-Charm Indonesia	1,120	1,125	1,125	100,300	111,258,000	-5.00	0.00	1,095	1,130
ULTJ	Ultra Jaya Milk Industry	1,380	1,395	1,380	1,867,300	2,569,510,500	-15.00	-0.01	1,365	1,400
UNIC	Unggul Indah Cahaya	10,225	10,325	10,325	1,000	10,295,000	75.00	0.01	10,225	10,350
UNSP	Bakrie Sumatera Plantations	141	142	142	87,900	12,464,500	-2.00	-0.01	140	144
UNTR	United Tractors	28,475	28,500	28,500	6,453,500	186,342,790,000	-725.00	-0.02	28,500	29,500
UNVR	Unilever Indonesia	4,730	4,740	4,740	11,207,000	53,039,275,000	30.00	0.01	4,700	4,800
URBN	Urban Jakarta Propertindo	178	179	179	61,700	10,984,100	1.00	0.01	178	180
VICO	Victoria Investama	184	185	184	2,480,500	464,302,800	-11.00	-0.06	182	198
VINS	Victoria Insurance	159	160	160	662,800	105,591,400	2.00	0.01	152	164
VIVA	Visi Media Asia	0	50	50	2,200	110,000	0.00	0.00	50	50
VOKS	Voksel Electric	144	149	150	800	119,600	4.00	0.03	144	151
VRNA	Verena Multi Finance	116	117	117	351,900	41,339,600	-1.00	-0.01	117	119
WAPO	Wahana Pronatural	192	193	193	5,586,200	1,084,999,600	1.00	0.01	189	199
WEGE	Wijaya Karya Bangunan Gedung	161	162	161	4,720,500	763,646,000	-1.00	-0.01	161	166
WEHA	WEHA Transportasi Indonesia	0	115	115	21,735,700	2,539,101,800	-8.00	-0.07	115	124
WICO	Wicaksana Overseas International	382	398	394	600	232,600	-2.00	-0.01	376	400
WIIM	Wismilak Inti Makmur	710	715	715	1,054,300	751,087,500	-5.00	-0.01	695	725
WIKA	Wijaya Karya (Persero)	890	895	890	8,983,200	8,066,781,000	-15.00	-0.02	890	915
WINS	Wintermar Offshore Marine	352	354	352	28,082,300	9,795,801,400	24.00	0.07	322	360
WOMF	Wahana Ottomitra Multiartha	272	274	272	748,700	205,049,600	2.00	0.01	268	278
WOOD	Integra Indocabinet	372	374	374	24,497,700	9,082,372,400	-6.00	-0.02	364	384
WOWS	Ginting Jaya Energi	0	50	50	90,100	4,505,000	0.00	0.00	50	50
WSKT	Waskita Karya (Persero)	410	412	410	18,281,400	7,551,687,200	6.00	0.01	404	418
WTON	Wijaya Karya Beton	204	206	206	5,159,900	1,055,116,600	0.00	0.00	204	208
XAFA	Avrist ETF Fixed Rate Bond I	770	909	715	100	71,500	-41.00	-0.05	715	715
XAQA	Ashmore ETF LQ45 Alpha	1,190	0	1,161	100	116,100	-84.00	-0.07	1,161	1,161
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,025	1,102	1,096	500	548,000	-6.00	-0.01	1,096	1,096
XBID	Indeks Batavia IDX30 ETF	460	599	460	7,300	4,010,500	-30.00	-0.06	457	554
XBIN	Indeks Bahana ETF Bisnis-27	0	0	580	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	0	524	524	400	209,900	-6.00	-0.01	524	525
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,185	1,192	1,185	100	118,500	0.00	0.00	1,185	1,185
XBSK	Indeks Batavia SRI-KEHATI ETF	0	493	525	13,100	7,466,600	-5.00	-0.01	493	600
XCID	DIRE Ciptadana Properti Ritel Indonesia	87	88	88	6,600	579,600	1.00	0.01	87	88
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	0	91	91	900	84,000	-6.00	-0.06	91	105
XCLQ	Indeks Cipta ETF Index LQ45	100	106	106	1,600	168,300	0.00	0.00	105	106
XDIF	Danareksa ETF Indonesia Top 40	0	513	513	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	629	641	628	44,100	27,961,900	-5.00	-0.01	628	635
XIIC	Premier ETF Indonesia Consumer	0	1,055	1,035	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	0	549	552	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	545	555	547	100	54,700	0.00	0.00	547	547
XIIT	Premier ETF IDX30	561	565	561	61,400	34,236,500	-3.00	-0.01	525	565
XIJI	Syariah Premier ETF JII	666	667	667	21,000	14,001,600	-3.00	0.00	666	670
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	134	135	135	100	13,500	0.00	0.00	135	135
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	281	302	283	0	0	0.00	0.00	0	0
XIPI	Indeks Premier ETF Pefindo i-Grade	213	216	214	1,500	323,200	-2.00	-0.01	214	216
XISB	Premier ETF Indonesia Sovereign Bonds	0	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	739	747	741	500	370,500	3.00	0.00	741	741
XISI	Premier ETF SMINFRA18	363	375	363	0	0	0.00	0.00	0	0
XISR	Premier ETF SRI-KEHATI	458	466	465	33,800	15,702,000	0.00	0.00	458	468
XKIV	Indeks KISI IDX Value30 ETF	860	870	915	3,900	3,048,800	173.00	0.23	750	915
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	214	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	498	520	507	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	177	179	178	10,000	1,780,000	0.00	0.00	178	178
XPCR	PNM ETF Core LQ45	0	0	1,032	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	533	595	533	3,400	1,898,500	-39.00	-0.07	532	601
XPES	Syariah Pinnacle Enhanced Sharia ETF	455	472	460	61,500	28,353,100	-10.00	-0.02	460	467
XPFT	Indeks Pinnacle FTSE Indonesia ETF	0	631	619	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	0	520	506	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	0	535	537	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	0	523	523	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	444	455	453	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	520	521	523	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	109	110	109	100	10,900	-3.00	-0.03	109	109
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	0	166	164	0	0	0.00	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	0	0	750	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	82	84	84	6,500	538,700	1.00	0.01	79	84
XSSK	Indeks SAM ETF SRI-KEHATI	760	768	760	11,200	8,567,600	92.00	0.14	623	770
YELO	Yelooo Integra Datanet	87	88	88	17,869,500	1,565,015,800	-1.00	-0.01	86	90
YPAS	Yanaprima Hastapersada	595	630	595	42,500	26,540,500	-10.00	-0.02	595	650
YULE	Yulie Sekuritas Indonesia	2,040	2,060	2,080	16,500	33,913,000	0.00	0.00	2,050	2,080
ZBRA	Zebra Nusantara	530	535	530	299,300	158,972,000	-10.00	-0.02	530	540
ZINC	Kapuas Prima Coal	0	50	50	1,766,100	88,305,000	0.00	0.00	50	50

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

CONTRACTID	TVOL	LAST	LOW	HIGH
IDX30 NOV22	19	526.80	520.10	527.70
IDX30 DEC22	31	512.10	512.10	516.20
IDX30 JAN23	10	512.10	512.30	514.80
LQ45 NOV22	0	1,006.05	0.00	0.00
LQ45 DEC22	0	979.15	0.00	0.00
LQ45 JAN23	0	989.60	0.00	0.00

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	TVOL	LAST	BIDVOL	BID	OFFER	OFFERVOL	LOW	HIGH
BM05 DEC22	0.00	0	96.43	0	0.00	0.00	0	0.00	0.00
BM05 MAR23	0.00	0	96.43	0	0.00	0.00	0	0.00	0.00
BM05 JUN23	0.00	0	96.43	0	0.00	0.00	0	0.00	0.00
BM10 DEC22	0.00	0	97.14	0	0.00	0.00	0	0.00	0.00
BM10 MAR23	0.00	0	97.14	0	0.00	0.00	0	0.00	0.00
BM10 JUN23	0.00	0	97.14	0	0.00	0.00	0	0.00	0.00

Stock REITs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
XCID	DIRE Ciptadana Properti Ritel Indonesia	88	87	88	6,600	579,600	1	0.01	87	88
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	91	0	91	900	84,000	-6	-0.06	91	105
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	1,068	1,068	1,080	57,000	61,120,700	-18.00	-0.02	1,060	1,086
XAQA	Ashmore ETF LQ45 Alpha	1,161	1,190	0	100	116,100	-84.00	-0.07	1,161	1,161
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,096	1,025	1,102	500	548,000	-6.00	-0.01	1,096	1,096
XBID	Indeks Batavia IDX30 ETF	460	460	599	7,300	4,010,500	-30.00	-0.06	457	554
XBIN	Indeks Bahana ETF Bisnis-27	580	0	0	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	524	0	524	400	209,900	-6.00	-0.01	524	525
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,185	1,185	1,192	100	118,500	0.00	0.00	1,185	1,185
XBSK	Indeks Batavia SRI-KEHATI ETF	525	0	493	13,100	7,466,600	-5.00	-0.01	493	600
XCLQ	Indeks Cipta ETF Index LQ45	106	100	106	1,600	168,300	0.00	0.00	105	106
XDIF	Danareksa ETF Indonesia Top 40	513	0	513	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	628	629	641	44,100	27,961,900	-5.00	-0.01	628	635
XIIC	Premier ETF Indonesia Consumer	1,035	0	1,055	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	552	0	549	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	547	545	555	100	54,700	0.00	0.00	547	547
XIIT	Premier ETF IDX30	561	561	565	61,400	34,236,500	-3.00	-0.01	525	565
XIJI	Syariah Premier ETF JII	667	666	667	21,000	14,001,600	-3.00	0.00	666	670
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	135	134	135	100	13,500	0.00	0.00	135	135
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	283	281	302	0	0	0.00	0.00	0	0
XIPI	Indeks Premier ETF Pefindo i-Grade	214	213	216	1,500	323,200	-2.00	-0.01	214	216
XISC	Premier ETF Indonesia State-Owned Companies	741	739	747	500	370,500	3.00	0.00	741	741
XISI	Premier ETF SMINFRA18	363	363	375	0	0	0.00	0.00	0	0
XISR	Premier ETF SRI-KEHATI	465	458	466	33,800	15,702,000	0.00	0.00	458	468
XKIV	Indeks KISI IDX Value30 ETF	915	860	870	3,900	3,048,800	173.00	0.23	750	915
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	214	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	507	498	520	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	178	177	179	10,000	1,780,000	0.00	0.00	178	178
XPCR	PNM ETF Core LQ45	1,032	0	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	533	533	595	3,400	1,898,500	-39.00	-0.07	532	601
XPES	Syariah Pinnacle Enhanced Sharia ETF	460	455	472	61,500	28,353,100	-10.00	-0.02	460	467
XPFT	Indeks Pinnacle FTSE Indonesia ETF	619	0	631	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	506	0	520	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	537	0	535	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	523	0	523	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	453	444	455	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	523	520	521	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	109	109	110	100	10,900	-3.00	-0.03	109	109
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	164	0	166	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	84	82	84	6,500	538,700	1.00	0.01	79	84
XSSK	Indeks SAM ETF SRI-KEHATI	760	760	768	11,200	8,567,600	92.00	0.14	623	770

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	611.72	613.44	608.07	608.07	-0.60	-3.65
PEFINDO I-GRADE	212.37	213.43	211.37	211.37	-0.47	-1.00
IDX30	517.63	517.63	512.08	512.08	-1.07	-5.56
IDX80	138.83	138.83	137.23	137.23	-1.15	-1.60
IDX BUMN20	422.84	426.06	421.53	421.53	-0.31	-1.31
IDX GROWTH30	161.68	161.85	159.51	159.51	-1.34	-2.17
IDX HIGH DIVIDEND20	579.16	581.41	575.11	575.11	-0.70	-4.05
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	369.08	369.56	364.35	364.35	-1.28	-4.73
IDX SMC LIQUID	384.80	385.50	380.17	380.17	-1.20	-4.64
IDX VALUE30	157.90	158.75	156.49	156.49	-0.90	-1.42
INFOBANK15	1,204.01	1,212.38	1,198.37	1,203.16	-0.07	-0.85
INVESTOR33	507.73	509.03	504.64	504.64	-0.61	-3.09
ISSI	211.14	214.13	210.95	211.87	0.35	0.73
JII	607.66	608.29	599.15	599.75	-1.30	-7.91
JII70	206.95	207.16	204.42	204.48	-1.20	-2.47
KOMPAS100	1,230.42	1,230.42	1,216.25	1,216.25	-1.15	-14.18
LQ45	989.59	989.59	979.15	979.15	-1.06	-10.44
MNC36	368.79	369.93	366.38	366.38	-0.65	-2.40
PEFINDO25	278.39	278.55	272.22	272.59	-2.08	-5.80
SMINFRA18	330.68	331.91	327.73	327.73	-0.89	-2.95
SRI-KEHATI	435.03	436.38	432.51	432.51	-0.58	-2.52

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

NAME	PREV	LAST
Agriculture Sector	1,577.24	1,577.24
Basic industry & chemicals Sector	938.44	938.44
Consumer goods industry Sector	1,621.78	1,621.78
Finance Sector	1,361.22	1,361.22
Infrastructure, utility, and transportation Sector	1,036.52	1,036.52
Mining Sector	1,939.76	1,939.76
Miscellaneous industry Sector	1,036.75	1,036.75
Property, real estate, and building construction Sector	351.54	351.54
Trade, service, and investment Sector	872.24	872.24