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	8,300	8,325	8,325	475,400	3,969,267,500	-200.00	-0.02	8,325	8,500
ABBA	Mahaka Media	560	565	565	7,464,700	4,263,981,000	-15.00	-0.03	565	585
ABDA	Asuransi Bina Dana Arta	0	7,000	6,950	0	0	0.00	0.00	0	0
ABMM	ABM Investama	0	1,380	1,380	228,200	324,381,000	-100.00	-0.07	1,380	1,505
ACES	Ace Hardware Indonesia	1,310	1,315	1,310	11,236,300	14,847,510,000	-40.00	-0.03	1,310	1,355
ACST	Acset Indonusa	244	246	244	8,573,200	2,102,070,600	-6.00	-0.02	242	250
ADES	Akasha Wira International	2,840	2,850	2,850	137,100	391,356,000	-90.00	-0.03	2,810	2,940
ADHI	Adhi Karya (Persero)	860	865	860	36,535,800	31,971,912,500	-20.00	-0.02	855	900
ADMF	Adira Dinamika Multi Finance	7,650	7,675	7,650	41,200	315,572,500	-25.00	0.00	7,625	7,700
ADMG	Polychem Indonesia	214	216	214	4,361,700	934,753,400	-6.00	-0.03	212	218
ADRO	ADARO ENERGY	1,320	1,325	1,320	50,111,200	66,383,523,500	-15.00	-0.01	1,315	1,345
AGAR	Asia Sejahtera Mina	358	368	368	2,800	1,021,200	-2.00	-0.01	356	370
AGII	Aneka Gas Industri	1,290	1,295	1,295	2,942,000	3,808,169,500	-5.00	0.00	1,285	1,315
AGRO	Bank Rakyat Indonesia Agroniaga	2,290	2,300	2,300	48,065,300	111,360,736,000	-90.00	-0.04	2,270	2,390
AGRS	Bank IBK Indonesia	250	252	250	8,980,000	2,260,880,200	-4.00	-0.02	250	258
AHAP	Asuransi Harta Aman Pratama	63	64	63	7,032,100	452,667,100	0.00	0.00	63	67
AIMS	Akbar Indomakmur Stimec	332	336	332	38,900	13,098,400	-12.00	-0.03	332	344
AISA	Tiga Pilar Sejahtera Food	206	208	208	6,765,100	1,400,475,400	2.00	0.01	206	210
AKKU	Anugerah Kagum Karya Utama	0	50	50	3,200	160,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	585	600	600	11,000	6,497,000	10.00	0.02	590	600
AKRA	AKR Corporindo	3,850	3,860	3,860	1,917,600	7,386,425,000	-20.00	-0.01	3,830	3,900
AKSI	Maming Enam Sembilan Mineral	426	430	426	3,700	1,588,200	-4.00	-0.01	410	430
ALDO	Alkindo Naratama	730	735	735	9,311,900	6,855,019,500	15.00	0.02	715	750
ALKA	Alakasa Industrindo	236	242	242	51,800	12,378,000	4.00	0.02	226	244
ALMI	Alumindo Light Metal Industry	238	240	238	16,300	3,844,800	-4.00	-0.02	230	250
ALTO	Tri Banyan Tirta	318	320	322	10,700	3,398,000	0.00	0.00	302	324
AMAG	Asuransi Multi Artha Guna	308	324	312	176,000	54,337,800	-14.00	-0.04	304	328
AMAN	Makmur Berkah Amanda	448	450	448	2,686,000	1,203,344,000	0.00	0.00	448	450
AMAR	Bank Amar Indonesia	296	298	296	1,731,900	513,853,800	-4.00	-0.01	294	300
AMFG	Asahimas Flat Glass	3,850	3,990	3,850	6,000	23,100,000	20.00	0.01	3,850	3,850
AMIN	Ateliers Mecaniques D Indonesie	192	193	193	20,500	3,898,500	0.00	0.00	186	193
AMOR	Ashmore Asset Management Indonesia	3,940	4,010	4,000	4,954,300	19,775,758,000	-10.00	0.00	3,910	4,010
AMRT	Sumber Alfaria Trijaya	1,370	1,380	1,370	10,782,300	14,945,208,500	-65.00	-0.05	1,355	1,420
ANDI	Andira Agro	0	50	50	67,300	3,365,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	680	705	685	26,400	18,032,000	0.00	0.00	680	685
ANTM	Aneka Tambang	2,350	2,360	2,350	82,487,500	194,017,914,000	-50.00	-0.02	2,330	2,390
APEX	Apexindo Pratama Duta	525	540	540	26,900	14,379,000	-5.00	-0.01	525	545
APIC	PACIFIC STRATEGIC FINANCIAL	845	850	850	9,304,000	7,846,835,500	-5.00	-0.01	835	860
APII	Arita Prima Indonesia	181	183	183	1,023,200	187,031,400	3.00	0.02	180	185
APLI	Asiaplast Industries	202	208	202	19,100	3,870,600	-6.00	-0.03	202	208
APLN	Agung Podomoro Land	129	130	129	18,031,800	2,329,415,400	-3.00	-0.02	128	132
ARGO	Argo Pantes	1,740	1,800	1,800	1,200	2,167,000	-25.00	-0.01	1,800	1,810
ARII	Atlas Resources	282	286	286	45,600	13,025,600	0.00	0.00	276	286
ARKA	Arkha Jayanti Persada	75	76	75	100,309,200	7,564,134,700	4.00	0.06	70	81
ARNA	Arwana Citramulia	730	735	735	1,165,900	852,719,500	0.00	0.00	725	745
ARTA	Arthavest	1,480	1,495	1,495	618,200	945,908,000	-30.00	-0.02	1,450	1,560
ARTI	Ratu Prabu Energi	0	50	50	2,700	135,000	0.00	0.00	50	50
ARTO	Bank Jago	16,150	16,175	16,175	29,115,500	473,006,647,500	325.00	0.02	15,750	16,600
ASBI	Asuransi Bintang	272	276	276	17,000	4,637,800	2.00	0.01	270	276
ASDM	Asuransi Dayin Mitra	885	890	890	15,600	13,925,500	-5.00	-0.01	890	900
ASGR	Astra Graphia	740	745	745	407,900	300,593,000	-5.00	-0.01	735	750
ASII	Astra International	5,300	5,325	5,300	46,896,100	247,539,960,000	-125.00	-0.02	5,225	5,425
ASJT	Asuransi Jasa Tania	160	162	160	6,067,500	971,324,500	-2.00	-0.01	157	165
ASMI	Asuransi Kresna Mitra	0	398	398	271,800	108,176,400	-28.00	-0.07	398	398
ASPI	Andalan Sakti Primaindo	54	55	55	15,669,800	863,790,100	0.00	0.00	53	57
ASRI	ALAM SUTERA REALTY	165	167	165	90,668,200	15,231,524,700	-11.00	-0.06	164	177
ASRM	Asuransi Ramayana	1,550	1,640	1,640	900	1,476,000	0.00	0.00	1,640	1,640
ASSA	Adi Sarana Armada	3,400	3,410	3,410	32,338,700	109,200,130,000	210.00	0.07	3,190	3,490
ATIC	Anabatic Technologies	700	705	705	262,200	185,035,500	-15.00	-0.02	700	720
AUTO	Astra Otoparts	1,005	1,010	1,005	2,755,400	2,780,515,000	-10.00	-0.01	1,005	1,020
AYLS	Agro Yasa Lestari	210	212	210	668,070,100	126,011,469,000	51.00	0.32	159	210
BABP	Bank MNC Internasional	320	322	322	95,637,100	30,882,854,000	-6.00	-0.02	320	328
BACA	Bank Capital Indonesia	428	430	430	35,273,400	15,225,786,400	-8.00	-0.02	424	444
BAJA	Saranacentral Bajatama	368	370	368	1,370,300	503,166,800	-4.00	-0.01	362	376
BALI	Bali Towerindo Sentra	715	725	715	542,100	392,948,500	-15.00	-0.02	715	730
BAPA	Bekasi Asri Pemula	65	66	65	294,018,200	20,406,636,900	2.00	0.03	59	78
BAPI	Bhakti Agung Propertindo	0	50	50	13,700	685,000	0.00	0.00	50	50
BATA	Sepatu Bata	710	720	700	5,100	3,570,000	0.00	0.00	700	700
BAYU	Bayu Buana	960	1,000	995	6,000	5,751,500	15.00	0.02	955	995
BBCA	Bank Central Asia	32,900	32,925	32,925	14,631,500	480,357,832,500	325.00	0.01	32,550	32,950
BBHI	Bank Harda Internasional	3,540	3,550	3,550	4,801,000	17,185,979,000	-50.00	-0.01	3,510	3,670
BBKP	Bank Bukopin	466	468	468	723,539,300	339,923,251,000	24.00	0.05	440	486
BBLD	Buana Finance	406	420	404	300	121,200	-16.00	-0.04	404	404
BBMD	Bank Mestika Dharma	1,900	1,905	1,900	34,700	66,447,000	0.00	0.00	1,895	1,950
BBNI	Bank Negara Indonesia (Persero)	5,150	5,175	5,150	22,098,400	114,065,907,500	-150.00	-0.03	5,125	5,275
BBRI	Bank Rakyat Indonesia (Persero)	3,580	3,590	3,590	357,971,300	1,272,568,383,000	-20.00	-0.01	3,510	3,590
BBRM	Pelayaran Nasional Bina Buana Raya	0	50	50	16,400	820,000	0.00	0.00	50	50
BBSI	Bank Bisnis Internasional	6,275	6,375	6,375	66,900	421,762,500	275.00	0.05	6,100	6,500
BBSS	Bumi Benowo Sukses Sejahtera	57	58	58	254,716,800	14,886,461,100	8.00	0.16	50	64
BBTN	Bank Tabungan Negara (Persero)	1,355	1,360	1,355	18,302,100	25,052,482,500	-40.00	-0.03	1,355	1,395
BBYB	Bank Yudha Bhakti	1,515	1,520	1,520	115,970,900	178,530,007,000	-50.00	-0.03	1,490	1,580
BCAP	MNC Kapital Indonesia	113	114	113	22,123,900	2,524,416,600	-1.00	-0.01	113	116
BCIC	Bank JTrust Indonesia	0	222	222	9,185,700	2,081,765,800	-16.00	-0.07	222	238
BCIP	Bumi Citra Permai	65	66	66	10,179,500	658,835,200	-1.00	-0.01	63	68
BDMN	Bank Danamon Indonesia	2,560	2,570	2,570	5,073,800	13,115,477,000	-90.00	-0.03	2,540	2,660
BEEF	Estika Tata Tiara	80	81	81	4,811,800	388,782,100	-1.00	-0.01	80	83
BEKS	Bank Pembangunan Daerah Banten	100	101	101	60,277,300	6,110,042,800	0.00	0.00	100	103
BELL	Trisula Textile Industries	137	138	138	1,570,000	236,431,000	-8.00	-0.05	138	159
BESS	Batulicin Nusantara Maritim	800	805	800	360,600	281,765,500	55.00	0.07	750	800
BEST	Bekasi Fajar Industrial Estate	122	123	123	20,091,900	2,457,428,900	-1.00	-0.01	121	125
BFIN	BFI Finance Indonesia	1,025	1,030	1,030	59,607,300	62,445,280,000	-55.00	-0.05	1,030	1,120
BGTG	Bank Ganesha	240	242	242	92,406,900	22,742,898,400	-4.00	-0.02	240	254
BHAT	Bhakti Multi Artha	775	780	780	1,356,200	1,055,244,000	-5.00	-0.01	770	785
BHIT	MNC Investama	92	93	92	155,099,700	14,528,503,400	-3.00	-0.03	92	99
BIKA	Binakarya Jaya Abadi	252	254	254	281,700	71,635,000	-16.00	-0.06	252	270
BIMA	Primarindo Asia Infrastructure	130	131	130	6,786,100	893,880,000	-3.00	-0.02	130	135
BINA	Bank Ina Perdana	4,110	4,130	4,110	2,090,100	8,815,416,000	-290.00	-0.07	4,100	4,540
BIPI	Astrindo Nusantara Infrastruktur	0	50	50	815,600	40,780,000	0.00	0.00	50	50
BIPP	Bhuwanatala Indah Permai	54	55	54	6,384,800	344,986,000	-1.00	-0.02	53	56
BIRD	Blue Bird	1,180	1,200	1,200	2,924,900	3,538,169,000	-20.00	-0.02	1,180	1,260
BISI	BISI INTERNATIONAL	1,020	1,025	1,020	701,100	702,563,000	45.00	0.05	975	1,025
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,335	1,340	1,340	4,820,100	6,441,979,000	-10.00	-0.01	1,315	1,360
BJTM	Bank Pembangunan Daerah Jawa Timur	710	715	710	5,059,100	3,587,650,000	0.00	0.00	705	715
BKDP	Bukit Darmo Property	50	51	50	4,989,900	250,075,600	-2.00	-0.04	50	52
BKSL	Sentul City	64	65	64	216,808,400	14,096,171,500	-4.00	-0.06	64	69
BKSW	Bank QNB Indonesia	214	216	214	11,010,000	2,384,773,200	-6.00	-0.03	214	222
BLTA	Berlian Laju Tanker	0	50	50	137,100	6,855,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	3,210	3,430	3,200	3,300	11,228,000	-170.00	-0.05	3,190	3,600
BLUE	Berkah Prima Perkasa	740	745	745	147,200	110,483,000	-10.00	-0.01	740	765
BMAS	Bank Maspion Indonesia	1,250	1,270	1,270	21,700	27,555,000	-10.00	-0.01	1,240	1,310
BMRI	Bank Mandiri (Persero)	6,000	6,025	6,025	28,784,600	172,653,312,500	-25.00	0.00	5,925	6,075
BMSR	Bintang Mitra Semestaraya	192	193	193	1,591,500	304,259,800	4.00	0.02	187	194
BMTR	Global Mediacom	266	268	266	35,305,200	9,418,594,400	-4.00	-0.01	264	272
BNBA	Bank Bumi Arta	1,355	1,360	1,360	5,055,800	6,970,430,000	-60.00	-0.04	1,360	1,435
BNBR	Bakrie & Brothers	0	50	50	44,300	2,215,000	0.00	0.00	50	50
BNGA	Bank CIMB Niaga	965	970	965	8,269,100	8,021,076,500	-20.00	-0.02	960	990
BNII	Bank Maybank Indonesia	334	338	336	1,341,100	450,279,600	-4.00	-0.01	334	340
BNLI	Bank Permata	1,760	1,765	1,760	592,600	1,048,775,000	-40.00	-0.02	1,760	1,820
BOGA	Bintang Oto Global	1,345	1,350	1,350	133,582,700	179,565,720,500	10.00	0.01	1,330	1,355
BOLA	Bali Bintang Sejahtera	735	740	740	38,742,300	30,478,974,000	0.00	0.00	735	865
BOLT	Garuda Metalindo	655	690	690	3,900	2,595,000	-5.00	-0.01	655	695
BOSS	Borneo Olah Sarana Sukses	83	84	84	22,577,700	1,879,028,300	-1.00	-0.01	82	86
BPFI	Batavia Prosperindo Finance	1,020	1,070	1,050	500	525,000	5.00	0.00	1,050	1,050
BPII	Batavia Prosperindo Internasional	4,750	6,175	4,750	300	1,411,000	-200.00	-0.04	4,610	4,750
BPTR	Batavia Prosperindo Trans	214	218	218	3,177,300	682,491,000	8.00	0.04	208	226
BRAM	Indo Kordsa	5,800	5,975	5,750	100	575,000	25.00	0.00	5,750	5,750
BRIS	Bank BRIsyariah	2,070	2,080	2,080	24,607,200	51,558,358,000	-70.00	-0.03	2,070	2,150
BRMS	Bumi Resources Minerals	93	94	93	342,522,900	31,890,485,000	0.00	0.00	92	95
BRNA	Berlina	1,230	1,400	1,230	7,600	10,771,000	-75.00	-0.06	1,215	1,450
BRPT	Barito Pacific	985	990	990	36,025,200	35,926,124,000	-35.00	-0.03	985	1,025
BSDE	Bumi Serpong Damai	955	960	955	30,291,700	28,952,789,000	-25.00	-0.03	950	975
BSIM	Bank Sinarmas	1,010	1,015	1,015	483,900	492,806,500	5.00	0.01	1,005	1,035
BSSR	Baramulti Suksessarana	2,430	2,440	2,430	492,200	1,187,716,000	60.00	0.03	2,370	2,470
BTEK	Bumi Teknokultura Unggul	0	50	50	3,200	160,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	486	490	490	169,300	82,214,500	-30.00	-0.06	484	520
BTPN	Bank BTPN	2,740	2,770	2,740	38,500	106,174,000	-20.00	-0.01	2,740	2,790
BTPS	Bank BTPN Syariah	3,380	3,410	3,410	8,945,200	30,049,143,000	70.00	0.02	3,350	3,410
BUDI	Budi Starch & Sweetener	182	183	183	8,087,600	1,457,949,500	0.00	0.00	178	183
BUKK	Bukaka Teknik Utama	1,000	1,015	1,010	33,000	33,462,500	-20.00	-0.02	1,000	1,030
BULL	Buana Lintas Lautan	276	278	278	176,061,500	49,350,563,400	-4.00	-0.01	278	286
BUMI	Bumi Resources	53	54	53	62,149,500	3,323,072,700	-2.00	-0.04	53	55
BVIC	Bank Victoria International	159	160	159	5,925,200	944,966,100	-3.00	-0.02	158	162
BWPT	Eagle High Plantations	71	72	71	27,460,200	1,951,843,500	0.00	0.00	69	73
BYAN	Bayan Resources	14,875	15,075	15,100	22,200	332,647,500	-25.00	0.00	14,850	15,125
CAKK	Cahayaputra Asa Keramik	90	91	91	81,895,000	7,343,611,600	7.00	0.08	83	93
CAMP	Campina Ice Cream Industry	320	322	320	2,369,600	757,008,800	-2.00	-0.01	318	324
CANI	Capitol Nusantara Indonesia	143	144	143	15,743,000	2,384,401,600	20.00	0.16	120	166
CARE	Metro Healthcare Indonesia	442	444	442	352,983,400	158,016,668,200	-10.00	-0.02	438	454
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	37,000	1,850,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	394	398	398	0	0	0.00	0.00	0	0
CASH	Cashlez Worldwide Indonesia	167	0	167	63,959,200	10,309,710,000	15.00	0.10	152	167
CASS	Cardig Aero Services	342	344	342	378,200	130,017,400	-8.00	-0.02	340	350
CBMF	Cahaya Bintang Medan	114	0	114	266,502,200	27,651,327,500	29.00	0.34	85	114
CCSI	Communication Cable Systems Indonesia	545	550	550	1,298,400	713,767,000	-5.00	-0.01	535	575
CEKA	Wilmar Cahaya Indonesia	1,770	1,775	1,775	75,200	133,722,500	-15.00	-0.01	1,775	1,790
CENT	Centratama Telekomunikasi Indonesia	322	324	322	73,178,500	24,260,464,000	-10.00	-0.03	322	342
CFIN	Clipan Finance Indonesia	266	268	268	3,568,200	958,644,800	4.00	0.02	264	276
CINT	Chitose Internasional	185	186	185	41,500	7,679,100	-2.00	-0.01	185	187
CITA	Cita Mineral Investindo	0	2,970	2,980	0	0	0.00	0.00	0	0
CITY	Natura City Developments	151	152	151	886,800	134,725,700	9.00	0.06	142	160
CLAY	Citra Putra Realty	785	840	840	10,000	8,400,000	0.00	0.00	840	840
CLEO	Sariguna Primatirta	450	452	452	4,477,800	2,028,792,400	0.00	0.00	450	456
CLPI	Colorpak Indonesia	1,035	1,050	1,045	48,100	50,298,000	-15.00	-0.01	1,035	1,065
CMNP	Citra Marga Nusaphala Persada	1,455	1,470	1,470	21,100	31,232,000	30.00	0.02	1,450	1,500
CNKO	Exploitasi Energi Indonesia	0	50	50	3,400	170,000	0.00	0.00	50	50
CNTX	Centex	180	187	178	7,600	1,366,900	-6.00	-0.03	178	189
COCO	Wahana Interfood Nusantara	322	324	322	17,928,500	5,727,523,600	4.00	0.01	312	332
CPIN	Charoen Pokphand Indonesia	6,375	6,400	6,375	5,461,300	35,218,037,500	-375.00	-0.06	6,350	6,750
CSAP	Catur Sentosa Adiprana	535	550	550	15,800	8,690,500	0.00	0.00	550	555
CSIS	Cahayasakti Investindo Sukses	79	80	80	9,554,700	776,664,200	-1.00	-0.01	79	85
CSMI	Cipta Selera Murni	3,230	3,300	3,270	700	2,224,000	30.00	0.01	3,020	3,270
CSRA	Cisadane Sawit Raya	306	312	312	291,500	90,092,000	0.00	0.00	306	316
CTBN	Citra Tubindo	3,290	3,300	3,390	7,200	23,348,000	210.00	0.07	3,110	3,600
CTRA	Ciputra Development	900	905	900	22,887,600	20,879,488,000	-5.00	-0.01	895	925
CTTH	Citatah	50	51	50	3,492,900	175,583,100	0.00	0.00	50	51
DADA	Diamond Citra Propertindo	50	51	51	82,172,000	4,183,809,200	1.00	0.02	50	52
DART	Duta Anggada Realty	210	214	216	0	0	0.00	0.00	0	0
DAYA	Duta Intidaya	258	262	258	2,096,100	556,828,000	4.00	0.02	246	270
DEAL	Dewata Freightinternational	0	50	50	1,106,700	55,335,300	0.00	0.00	50	51
DEFI	Danasupra Erapacific	0	1,390	1,415	0	0	0.00	0.00	0	0
DEWA	Darma Henwa	0	50	50	38,000	1,900,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	362	366	366	449,900	165,124,600	2.00	0.01	360	372
DGIK	Nusa Konstruksi Enjiniring	76	77	77	27,228,900	2,116,703,800	-1.00	-0.01	76	80
DIGI	Arkadia Digital Media	520	525	520	15,556,100	8,245,657,000	-10.00	-0.02	520	540
DILD	Intiland Development	167	168	168	7,376,900	1,233,763,400	-1.00	-0.01	167	169
DIVA	Distribusi Voucher Nusantara	2,200	2,210	2,200	1,080,600	2,351,813,000	70.00	0.03	2,110	2,210
DKFT	Central Omega Resources	132	133	132	4,787,100	631,842,300	-2.00	-0.01	131	135
DLTA	Delta Djakarta	3,690	3,700	3,690	279,700	1,034,608,000	-30.00	-0.01	3,690	3,730
DMAS	Puradelta Lestari	191	192	191	20,848,800	4,006,491,400	-2.00	-0.01	191	194
DMMX	Digital Mediatama Maxima	3,060	3,070	3,070	9,308,400	28,730,180,000	-70.00	-0.02	3,050	3,160
DMND	Diamond Food Indonesia	795	800	795	8,400	6,691,500	-5.00	-0.01	795	800
DNAR	Bank Oke Indonesia	320	322	320	6,725,700	2,176,484,800	-12.00	-0.04	320	332
DNET	Indoritel Makmur Internasional	3,170	3,190	3,190	13,900	44,185,000	0.00	0.00	3,170	3,190
DOID	Delta Dunia Makmur	292	294	294	28,675,700	8,442,822,800	-4.00	-0.01	292	304
DPNS	Duta Pertiwi Nusantara	350	358	350	74,000	26,624,000	-6.00	-0.02	350	370
DSFI	Dharma Samudera Fishing	92	93	92	27,600,400	2,549,062,100	-3.00	-0.03	90	97
DSNG	Dharma Satya Nusantara	492	494	492	24,103,600	11,959,126,400	-13.00	-0.03	490	510
DSSA	Dian Swastatika Sentosa	0	18,975	17,500	0	0	0.00	0.00	0	0
DUTI	Duta Pertiwi	3,300	3,450	3,290	0	0	0.00	0.00	0	0
DVLA	Darya-Varia Laboratoria	2,480	2,510	2,480	1,500	3,745,000	-20.00	-0.01	2,480	2,510
DWGL	Dwi Guna Laksana	199	200	200	9,100	1,824,200	0.00	0.00	199	204
DYAN	Dyandra Media International	90	91	91	95,084,900	8,452,383,700	6.00	0.07	85	92
EAST	Eastparc Hotel	64	65	64	2,369,200	151,244,800	2.00	0.03	62	65
ECII	Electronic City Indonesia	0	980	985	0	0	0.00	0.00	0	0
EKAD	Ekadharma International	1,400	1,405	1,400	315,000	440,028,000	5.00	0.00	1,390	1,415
ELSA	Elnusa	276	278	276	48,277,000	13,475,407,000	-10.00	-0.04	276	286
EMDE	Megapolitan Developments	186	196	185	1,000	185,000	-6.00	-0.03	185	185
EMTK	Elang Mahkota Teknologi	1,950	1,955	1,950	14,008,300	27,518,646,000	20.00	0.01	1,930	1,990
ENRG	Energi Mega Persada	118	119	118	430,125,300	51,827,744,100	-5.00	-0.04	117	124
ENZO	Morenzo Abadi Perkasa	0	50	50	2,536,800	126,840,000	0.00	0.00	50	50
EPAC	Megalestari Epack Sentosaraya	0	55	55	32,116,000	1,813,195,800	-4.00	-0.07	55	61
EPMT	Enseval Putra Megatrading	2,250	2,260	2,260	70,200	158,874,000	-10.00	0.00	2,260	2,280
ERAA	Erajaya Swasembada	600	605	600	430,963,800	262,006,689,500	10.00	0.02	580	630
ERTX	Eratex Djaja	182	183	182	60,500	11,096,600	-1.00	-0.01	182	186
ESIP	Sinergi Inti Plastindo	75	76	75	6,324,400	471,694,000	2.00	0.03	73	76
ESSA	Surya Esa Perkasa	308	310	308	36,851,500	11,378,612,400	-6.00	-0.02	306	314
ESTA	Esta Multi Usaha	108	113	113	352,100	39,081,500	-2.00	-0.02	108	115
ESTI	Ever Shine Textile Industry	143	145	145	36,588,100	5,643,340,600	-6.00	-0.04	141	164
EXCL	XL Axiata	2,970	2,980	2,980	11,036,600	32,602,136,000	-20.00	-0.01	2,880	3,000
FAST	Fast Food Indonesia	975	980	975	11,400	11,115,000	0.00	0.00	975	975
FILM	MD Pictures	356	358	356	11,846,400	4,284,798,600	-4.00	-0.01	356	368
FIRE	Alfa Energi Investama	496	498	496	1,425,200	710,051,600	-2.00	0.00	494	510
FISH	FKS Multi Agro	8,300	8,400	8,400	2,000	16,932,500	-500.00	-0.06	8,400	8,900
FITT	Hotel Fitra International	150	152	150	18,472,400	2,766,948,900	2.00	0.01	149	159
FMII	Fortune Mate Indonesia	408	416	408	28,700	11,639,400	-18.00	-0.04	402	426
FOOD	Sentra Food Indonesia	97	98	98	32,020,800	3,198,479,800	4.00	0.04	94	105
FORU	Fortune Indonesia	146	147	146	3,303,000	521,257,200	-2.00	-0.01	145	171
FPNI	Lotte Chemical Titan	280	282	280	21,512,500	5,874,625,600	22.00	0.09	252	280
FREN	Smartfren Telecom	121	122	121	1,390,329,100	172,746,189,400	-7.00	-0.05	121	130
FUJI	Fuji Finance Indonesia	418	420	418	1,829,200	768,208,800	-30.00	-0.07	418	468
GAMA	Aksara Global Development	0	50	50	50,200	2,510,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	98	99	99	2,276,500	225,346,600	0.00	0.00	98	100
GDYR	Goodyear Indonesia	1,440	1,445	1,440	106,000	153,157,500	0.00	0.00	1,440	1,445
GEMA	Gema Grahasarana	0	358	362	0	0	0.00	0.00	0	0
GEMS	Golden Energy Mines	3,560	3,570	3,560	8,500	30,065,000	0.00	0.00	3,500	3,570
GGRM	Gudang Garam	31,800	31,900	31,900	349,200	11,045,165,000	50.00	0.00	31,475	31,900
GGRP	Gunung Raja Paksi	440	454	440	95,700	42,406,200	-16.00	-0.04	440	460
GHON	Gihon Telekomunikasi Indonesia	2,240	2,300	2,240	900	2,016,000	0.00	0.00	2,240	2,240
GJTL	Gajah Tunggal	720	725	720	4,344,400	3,131,554,500	-5.00	-0.01	720	735
GLOB	Global Teleshop	168	172	169	75,900	12,639,900	-1.00	-0.01	163	172
GLVA	Galva Technologies	280	282	280	115,900	32,384,200	-6.00	-0.02	278	282
GMFI	Garuda Maintenance Facility Aero Asia	96	97	97	2,790,800	265,258,000	2.00	0.02	94	97
GMTD	Gowa Makassar Tourism Development	0	16,725	16,725	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	422	438	438	29,200	12,534,600	-2.00	0.00	416	438
GOOD	Garudafood Putra Putri Jaya	368	370	370	6,285,600	2,326,188,400	-2.00	-0.01	366	372
GPRA	Perdana Gapura Prima	67	68	68	6,391,300	438,704,400	-1.00	-0.01	67	70
GSMF	Equity Development Investment	212	214	214	150,700	31,624,000	-4.00	-0.02	204	218
GWSA	Greenwood Sejahtera	132	134	134	612,700	80,325,800	-1.00	-0.01	126	135
GZCO	Gozco Plantations	0	50	50	400	20,000	0.00	0.00	50	50
HADE	Himalaya Energi Perkasa	0	50	50	28,700	1,435,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	188	197	199	14,400	2,825,800	1.00	0.01	188	199
HDIT	Hensel Davest Indonesia	372	374	374	6,259,700	2,337,494,600	4.00	0.01	368	380
HEAL	Medikaloka Hermina	1,180	1,195	1,180	11,700,500	13,847,506,000	-25.00	-0.02	1,165	1,210
HELI	Jaya Trishindo	328	330	330	36,900	11,998,000	10.00	0.03	320	330
HERO	Hero Supermarket	1,750	1,795	1,795	2,500	4,479,500	35.00	0.02	1,760	1,810
HEXA	Hexindo Adiperkasa	5,050	5,075	5,075	4,707,200	23,866,554,500	505.00	0.11	4,750	5,325
HITS	Humpuss Intermoda Transportasi	376	388	390	400	156,600	20.00	0.05	390	392
HKMU	HK Metals Utama	66	68	67	43,975,200	2,988,499,600	-1.00	-0.01	66	70
HMSP	HM Sampoerna	955	960	955	29,488,500	28,241,730,500	-15.00	-0.02	950	970
HOKI	Buyung Poetra Sembada	191	192	192	18,036,300	3,472,346,500	0.00	0.00	191	193
HOMI	Grand House Mulia	1,880	1,920	1,910	31,100	58,995,000	10.00	0.01	1,870	1,915
HOTL	Saraswati Griya Lestari	0	50	50	34,400	1,720,000	0.00	0.00	50	50
HRME	Menteng Heritage Realty	57	58	57	2,105,800	119,856,100	0.00	0.00	56	58
HRTA	Hartadinata Abadi	218	220	218	7,197,700	1,574,209,000	-2.00	-0.01	218	222
HRUM	Harum Energy	5,275	5,300	5,300	965,600	5,140,757,500	-100.00	-0.02	5,250	5,450
IATA	Indonesia Transport & Infrastructure	0	50	50	1,500	75,000	0.00	0.00	50	50
IBFN	Intan Baruprana Finance	60	61	61	529,200	32,194,100	1.00	0.02	60	64
IBST	Inti Bangun Sejahtera	6,100	7,300	5,700	400	2,340,000	-400.00	-0.07	5,700	5,900
ICBP	Indofood CBP Sukses Makmur	8,125	8,150	8,125	4,134,700	33,585,055,000	-25.00	0.00	8,075	8,250
ICON	Island Concepts Indonesia	107	108	108	7,237,600	790,447,500	-3.00	-0.03	107	112
IDPR	Indonesia Pondasi Raya	222	224	224	6,164,900	1,380,943,200	0.00	0.00	220	228
IFII	Indonesia Fibreboard Industry	159	161	159	405,300	64,338,600	-2.00	-0.01	156	164
IFSH	Ifishdeco	1,530	1,625	1,640	20,100	31,817,500	0.00	0.00	1,530	1,645
IGAR	Champion Pacific Indonesia	422	424	422	91,600	38,907,400	-2.00	0.00	422	432
IKAI	Intikeramik Alamasri Industri	0	50	50	4,800	240,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	108	109	108	21,566,800	2,355,716,100	1.00	0.01	107	111
IKBI	Sumi Indo Kabel	238	240	240	5,300	1,272,000	0.00	0.00	240	240
IMAS	Indomobil Sukses Internasional	975	980	975	5,072,400	5,010,966,500	-30.00	-0.03	970	1,020
IMJS	Indomobil Multi Jasa	530	535	535	27,304,600	14,946,347,000	-30.00	-0.05	535	565
IMPC	Impack Pratama Industri	2,000	2,020	2,020	1,484,600	2,996,332,000	-20.00	-0.01	2,010	2,040
INAF	Indofarma	2,290	2,300	2,290	482,500	1,094,360,000	20.00	0.01	2,250	2,290
INAI	Indal Aluminium Industry	294	296	296	337,200	99,839,000	-2.00	-0.01	296	300
INCI	Intanwijaya Internasional	625	635	625	40,700	25,813,000	-15.00	-0.02	620	645
INCO	Vale Indonesia	4,810	4,820	4,810	8,721,900	41,995,847,000	-40.00	-0.01	4,760	4,900
INDF	Indofood Sukses Makmur	6,150	6,175	6,150	3,568,800	21,965,270,000	-50.00	-0.01	6,125	6,225
INDO	Royalindo Investa Wijaya	212	214	214	7,809,400	1,634,890,300	19.00	0.10	195	224
INDR	Indorama Synthetics	3,970	4,000	3,970	67,000	266,448,000	-60.00	-0.01	3,970	4,020
INDS	Indospring	1,895	1,900	1,900	700	1,327,000	5.00	0.00	1,895	1,900
INDX	Tanah Laut	115	116	116	4,694,300	549,822,400	-1.00	-0.01	114	120
INDY	Indika Energy	1,330	1,335	1,335	8,892,700	11,945,727,500	-25.00	-0.02	1,330	1,375
INKP	Indah Kiat Pulp & Paper	7,025	7,050	7,025	8,599,000	60,741,540,000	-200.00	-0.03	7,000	7,225
INOV	Inocycle Technology Group	208	210	210	3,553,600	726,218,700	4.00	0.02	197	218
INPC	Bank Artha Graha Internasional	157	158	157	11,571,800	1,822,148,900	-1.00	-0.01	154	161
INPP	Indonesian Paradise Property	655	700	700	0	0	0.00	0.00	0	0
INPS	Indah Prakasa Sentosa	1,675	1,725	1,725	4,200	7,351,500	-25.00	-0.01	1,725	1,755
INRU	Toba Pulp Lestari	675	750	665	700	492,500	-40.00	-0.06	665	710
INTA	Intraco Penta	84	85	85	44,200	3,694,700	-1.00	-0.01	82	88
INTD	Inter-Delta	160	162	163	41,300	6,629,100	-1.00	-0.01	160	164
INTP	Indocement Tunggal Prakarsa	10,250	10,300	10,300	886,400	9,123,022,500	-100.00	-0.01	10,200	10,450
IPCC	Indonesia Kendaraan Terminal	570	575	570	3,355,000	1,921,048,000	-5.00	-0.01	565	585
IPCM	Jasa Armada Indonesia	398	400	398	7,059,400	2,817,085,800	-2.00	-0.01	394	406
IPOL	Indopoly Swakarsa Industry	169	170	170	27,471,800	4,804,735,300	1.00	0.01	168	181
IPTV	MNC Vision Networks	250	252	252	35,765,600	8,936,297,000	-10.00	-0.04	244	258
IRRA	Itama Ranoraya	1,720	1,725	1,720	2,736,300	4,766,785,000	-60.00	-0.03	1,720	1,785
ISAT	Indosat	6,775	6,800	6,800	6,565,800	44,957,710,000	-100.00	-0.01	6,775	7,050
ISSP	Steel Pipe Industry of Indonesia	288	290	290	8,899,600	2,577,334,200	-4.00	-0.01	286	296
ITIC	Indonesian Tobacco	324	326	326	6,857,100	2,236,376,000	-2.00	-0.01	320	334
ITMA	SUMBER ENERGI ANDALAN	530	535	535	23,200	12,380,500	5.00	0.01	530	540
ITMG	Indo Tambangraya Megah	17,625	17,650	17,650	1,657,600	29,315,297,500	-175.00	-0.01	17,525	18,000
JAST	Jasnita Telekomindo	191	192	191	40,750,600	7,853,548,800	2.00	0.01	189	196
JAWA	Jaya Agra Wattie	133	135	134	3,963,300	536,819,200	-1.00	-0.01	134	138
JAYA	Armada Berjaya Trans	119	120	119	3,250,900	387,359,800	-1.00	-0.01	118	121
JECC	Jembo Cable Company	6,375	6,775	6,850	0	0	0.00	0.00	0	0
JGLE	Graha Andrasentra Propertindo	0	50	50	13,900	695,000	0.00	0.00	50	50
JIHD	Jakarta International Hotels & Development	412	420	418	5,200	2,173,600	6.00	0.01	418	418
JKON	Jaya Konstruksi Manggala Pratama	163	164	163	258,000	42,092,800	-4.00	-0.02	160	168
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	169	171	171	455,300	77,565,500	-4.00	-0.02	167	176
JPFA	JAPFA Comfeed Indonesia	1,870	1,875	1,870	24,252,400	45,384,320,000	-65.00	-0.03	1,850	1,925
JRPT	Jaya Real Property	460	462	462	6,371,300	2,950,253,600	-14.00	-0.03	460	478
JSKY	Sky Energy Indonesia	125	126	126	7,197,800	909,967,900	-1.00	-0.01	126	128
JSMR	Jasa Marga	3,800	3,810	3,800	5,313,300	20,338,981,000	-80.00	-0.02	3,800	3,930
JSPT	Jakarta Setiabudi Internasional	770	795	770	1,300	1,001,000	0.00	0.00	770	770
JTPE	Jasuindo Tiga Perkasa	1,085	1,090	1,085	126,400	137,144,000	0.00	0.00	1,085	1,085
KAEF	Kimia Farma	2,400	2,410	2,400	2,336,500	5,483,441,000	80.00	0.03	2,300	2,410
KARW	ICTSI JASA PRIMA	95	97	96	5,854,500	567,893,700	2.00	0.02	94	101
KAYU	Darmi Bersaudara	61	62	62	9,581,800	584,347,800	2.00	0.03	60	62
KBAG	Karya Bersama Anugerah	55	56	55	615,617,200	34,438,061,100	0.00	0.00	54	58
KBLI	KMI Wire and Cable	302	304	304	2,864,200	866,274,000	-4.00	-0.01	298	310
KBLM	Kabelindo Murni	200	204	200	43,700	8,741,400	-2.00	-0.01	200	204
KBLV	First Media	785	800	785	6,600	5,193,500	-5.00	-0.01	785	790
KDSI	Kedawung Setia Industrial	875	890	885	4,200	3,727,000	-5.00	-0.01	870	890
KEEN	PT Kencana Energi Lestari	430	432	430	716,600	309,793,200	-2.00	0.00	428	440
KEJU	Mulia Boga Raya	1,225	1,240	1,225	70,500	86,903,000	-15.00	-0.01	1,225	1,240
KIAS	Keramika Indonesia Assosiasi	60	61	60	591,665,900	36,261,208,400	10.00	0.20	50	67
KICI	Kedaung Indah Can	248	250	250	1,020,700	253,392,000	-2.00	-0.01	246	252
KIJA	Kawasan Industri Jababeka	160	161	161	10,336,100	1,673,704,300	0.00	0.00	160	165
KINO	Kino Indonesia	2,140	2,150	2,140	381,700	808,702,000	-10.00	0.00	2,100	2,160
KIOS	Kioson Komersial Indonesia	1,060	1,065	1,065	20,626,100	22,758,916,000	-60.00	-0.05	1,055	1,145
KJEN	Krida Jaringan Nusantara	402	428	428	8,100	3,470,400	-2.00	0.00	428	432
KKGI	Resource Alam Indonesia	264	274	264	136,100	36,508,400	-2.00	-0.01	262	288
KLBF	Kalbe Farma	1,425	1,430	1,430	9,378,600	13,463,473,000	-20.00	-0.01	1,425	1,460
KMDS	Kurniamitra Duta Sentosa	430	460	460	2,400	1,078,400	0.00	0.00	444	460
KMTR	Kirana Megatara	364	374	378	44,200	16,593,200	0.00	0.00	374	378
KOBX	Kobexindo Tractors	178	179	178	963,300	171,864,200	-2.00	-0.01	178	181
KOIN	Kokoh Inti Arebama	158	159	159	28,300	4,461,900	0.00	0.00	156	159
KONI	Perdana Bangun Pusaka	850	920	925	1,400	1,203,000	100.00	0.12	830	945
KOPI	Mitra Energi Persada	520	535	540	3,300	1,731,000	15.00	0.03	520	540
KOTA	DMS Propertindo	0	210	210	544,617,200	119,974,807,200	-14.00	-0.06	210	244
KPIG	MNC Land	108	109	108	59,334,400	6,467,135,500	-2.00	-0.02	108	111
KRAS	Krakatau Steel (Persero)	492	494	494	32,906,500	16,432,778,700	-16.00	-0.03	492	515
KREN	Kresna Graha Investama	159	160	160	110,931,600	17,757,338,800	-1.00	-0.01	153	165
LAND	Trimitra Propertindo	122	123	123	6,989,700	871,705,300	-3.00	-0.02	123	128
LCKM	LCK Global Kedaton	300	318	320	6,700	2,125,000	0.00	0.00	300	320
LEAD	Logindo Samudramakmur	0	50	50	5,300	265,000	0.00	0.00	50	50
LIFE	Asuransi Jiwa Sinarmas MSIG	0	6,875	6,900	0	0	0.00	0.00	0	0
LINK	Link Net	4,280	4,290	4,290	1,495,400	6,394,094,000	10.00	0.00	4,240	4,300
LION	Lion Metal Works	352	354	352	65,400	23,020,800	0.00	0.00	352	352
LMAS	Limas Indonesia Makmur	105	106	105	51,404,800	5,460,733,200	-6.00	-0.05	104	112
LMPI	Langgeng Makmur Industri	196	197	197	1,015,600	196,323,900	2.00	0.01	187	202
LMSH	Lionmesh Prima	655	665	665	23,300	15,445,500	5.00	0.01	650	700
LPCK	Lippo Cikarang	910	915	910	2,262,200	2,074,276,500	-35.00	-0.04	910	945
LPGI	Lippo General Insurance	3,890	3,970	3,970	1,200	4,616,000	-10.00	0.00	3,800	3,980
LPIN	Multi Prima Sejahtera	382	384	384	256,800	97,793,000	0.00	0.00	380	390
LPKR	Lippo Karawaci	151	152	151	121,629,700	18,834,660,900	-8.00	-0.05	151	161
LPLI	Star Pacific	266	280	266	970,900	257,959,800	0.00	0.00	260	268
LPPF	Matahari Department Store	2,830	2,840	2,840	6,652,500	19,327,383,000	-150.00	-0.05	2,840	3,010
LPPS	Lippo Securities	111	112	112	2,136,600	239,404,500	-1.00	-0.01	112	113
LRNA	Eka Sari Lorena Transport	175	180	180	4,000	703,200	-1.00	-0.01	175	181
LSIP	London Sumatra Indonesia	1,055	1,060	1,055	7,643,700	8,105,968,000	-20.00	-0.02	1,055	1,100
LTLS	Lautan Luas	590	600	595	176,600	104,785,500	0.00	0.00	580	595
LUCK	Sentral Mitra Informatika	254	256	254	6,474,800	1,637,429,800	-2.00	-0.01	248	258
MAGP	Multi Agro Gemilang Plantation	0	50	50	1,100	55,000	0.00	0.00	50	50
MAIN	Malindo Feedmill	790	795	790	9,166,200	7,354,047,000	-25.00	-0.03	790	825
MAPA	MAP Aktif Adiperkasa	2,440	2,460	2,460	858,100	2,114,963,000	-110.00	-0.04	2,400	2,570
MAPB	MAP Boga Adiperkasa	1,550	1,575	1,555	49,600	77,003,000	-10.00	-0.01	1,550	1,565
MAPI	Mitra Adiperkasa	735	740	740	10,871,200	8,004,710,500	-15.00	-0.02	725	760
MARI	Mahaka Radio Integra	525	530	530	77,036,900	40,820,566,500	5.00	0.01	515	545
MARK	Mark Dynamics Indonesia	990	995	995	3,845,500	3,860,068,500	-10.00	-0.01	985	1,020
MASA	Multistrada Arah Sarana	2,900	3,030	3,030	18,500	55,929,000	50.00	0.02	2,900	3,080
MAYA	Bank Mayapada Internasional	810	815	815	4,164,700	3,416,585,000	25.00	0.03	790	850
MBAP	Mitrabara Adiperdana	3,260	3,270	3,270	59,700	194,956,000	0.00	0.00	3,260	3,280
MBSS	Mitrabahtera Segara Sejati	640	645	640	812,200	521,328,000	-5.00	-0.01	640	650
MBTO	Martina Berto	124	125	124	43,100	5,365,900	-1.00	-0.01	124	127
MCAS	M Cash Integrasi	11,575	11,650	11,575	405,500	4,701,622,500	-425.00	-0.04	11,425	12,000
MCOR	Bank China Construction Bank Indonesia	131	132	132	14,161,400	1,861,844,200	-1.00	-0.01	131	134
MDIA	Intermedia Capital	52	53	52	6,113,300	322,829,000	-1.00	-0.02	52	55
MDKA	Merdeka Copper Gold	2,700	2,710	2,710	44,667,300	120,754,505,000	-10.00	0.00	2,670	2,730
MDKI	Emdeki Utama	199	200	200	1,251,800	250,395,500	0.00	0.00	199	202
MDRN	Modern Internasional	0	50	50	1,700	85,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	478	480	478	47,727,200	22,931,008,600	-12.00	-0.02	476	490
MEGA	Bank Mega	7,600	7,900	7,900	13,600	106,630,000	50.00	0.01	7,775	7,900
MERK	Merck	3,350	3,360	3,360	18,000	60,411,000	-10.00	0.00	3,350	3,370
META	Nusantara Infrastructure	127	128	127	1,930,500	245,239,200	-1.00	-0.01	126	129
MFIN	Mandala Multifinance	1,035	1,070	1,070	200	214,000	0.00	0.00	1,070	1,070
MFMI	Multifiling Mitra Indonesia	810	815	810	211,400	165,416,000	60.00	0.08	725	870
MGRO	Mahkota Group	730	735	735	2,541,100	1,875,583,500	-15.00	-0.02	735	745
MICE	Multi Indocitra	362	368	370	101,400	36,738,600	-4.00	-0.01	358	374
MIDI	Midi Utama Indonesia	2,420	2,500	2,490	34,000	75,173,000	340.00	0.16	2,000	2,490
MIKA	Mitra Keluarga Karyasehat	2,370	2,380	2,370	18,541,400	44,237,740,000	-20.00	-0.01	2,360	2,410
MINA	Sanurhasta Mitra	54	55	55	61,244,300	3,506,430,300	-1.00	-0.02	54	61
MIRA	Mitra International Resources	0	50	50	8,500	425,000	0.00	0.00	50	50
MITI	Mitra Investindo	92	93	93	1,800,500	165,994,300	-1.00	-0.01	91	95
MKNT	Mitra Komunikasi Nusantara	0	50	50	157,200	7,860,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	0	25,500	25,000	0	0	0.00	0.00	0	0
MLBI	Multi Bintang Indonesia	7,700	8,000	8,000	91,800	722,817,500	0.00	0.00	7,675	8,000
MLIA	Mulia Industrindo	1,390	1,395	1,395	9,419,800	12,797,891,500	60.00	0.04	1,290	1,400
MLPL	Multipolar	525	530	530	98,812,700	53,565,627,500	-25.00	-0.05	530	565
MLPT	Multipolar Technology	3,410	3,420	3,420	3,128,800	10,627,627,000	-80.00	-0.02	3,350	3,550
MMLP	Mega Manunggal Property	620	625	625	11,909,600	7,580,507,000	-25.00	-0.04	625	660
MNCN	Media Nusantara Citra	820	825	825	29,798,500	24,600,368,500	-10.00	-0.01	815	835
MOLI	Madusari Murni Indah	930	980	980	16,100	15,474,000	40.00	0.04	940	980
MPMX	Mitra Pinasthika Mustika	705	710	705	4,689,000	3,304,088,500	0.00	0.00	700	710
MPOW	Megapower Makmur	139	140	139	29,040,000	4,093,875,300	1.00	0.01	137	145
MPPA	Matahari Putra Prima	960	965	965	90,066,300	91,003,188,500	-50.00	-0.05	965	1,050
MPRO	Maha Properti Indonesia	0	745	745	18,900	14,120,500	-55.00	-0.07	745	800
MRAT	Mustika Ratu	302	304	304	234,200	72,869,600	-2.00	-0.01	304	320
MREI	Maskapai Reasuransi Indonesia	4,210	4,220	4,210	300	1,253,000	-190.00	-0.04	4,110	4,210
MSIN	MNC Studios International	515	520	520	18,148,800	9,310,831,500	10.00	0.02	505	520
MSKY	MNC Sky Vision	364	366	368	50,500	18,387,000	-2.00	-0.01	362	368
MTDL	Metrodata Electronics	2,840	2,850	2,850	5,655,700	16,156,048,000	-60.00	-0.02	2,810	2,940
MTFN	Capitalinc Investment	0	50	50	100	5,000	0.00	0.00	50	50
MTLA	Metropolitan Land	338	344	344	39,600	13,644,000	4.00	0.01	338	360
MTPS	Meta Epsi	140	142	140	3,820,400	541,558,700	-4.00	-0.03	140	144
MTSM	Metro Realty	154	155	155	15,100	2,347,900	-6.00	-0.04	153	161
MTWI	Malacca Trust Wuwungan Insurance	122	123	122	1,290,500	157,095,600	1.00	0.01	120	124
MYOH	Samindo Resources	1,520	1,540	1,540	37,000	56,878,500	-5.00	0.00	1,525	1,555
MYOR	Mayora Indah	2,380	2,390	2,390	1,712,400	4,102,535,000	-10.00	0.00	2,370	2,410
MYTX	Asia Pacific Investama	82	83	82	2,478,700	207,314,800	1.00	0.01	81	86
NASA	Andalan Perkasa Abadi	77	78	77	21,684,800	1,693,151,700	-3.00	-0.04	75	84
NATO	Nusantara Properti Internasional	585	590	590	342,300,700	205,526,918,500	-5.00	-0.01	580	630
NELY	Pelayaran Nelly Dwi Putri	194	195	194	1,058,500	205,345,500	0.00	0.00	193	196
NFCX	NFC Indonesia	10,175	10,200	10,175	259,400	2,621,162,500	-150.00	-0.01	9,900	10,400
NICK	Charnic Capital	510	520	520	18,100	9,306,000	-25.00	-0.05	510	560
NIKL	Pelat Timah Nusantara	1,085	1,090	1,090	377,800	410,968,000	-20.00	-0.02	1,060	1,115
NIRO	City Retail Developments	125	126	126	421,000	52,757,100	1.00	0.01	120	128
NISP	Bank OCBC NISP	695	700	700	757,700	529,898,500	0.00	0.00	695	700
NOBU	Bank Nationalnobu	1,085	1,090	1,090	1,829,400	1,987,515,500	-10.00	-0.01	1,055	1,125
NRCA	Nusa Raya Cipta	296	298	298	170,200	50,553,800	-2.00	-0.01	294	302
NZIA	Nusantara Almazia	160	166	166	61,000	10,027,100	4.00	0.02	159	170
OASA	Protech Mitra Perkasa	0	208	208	2,306,900	484,921,000	-14.00	-0.06	208	226
OKAS	Ancora Indonesia Resources	80	81	80	20,369,000	1,633,222,200	1.00	0.01	78	82
OMRE	Indonesia Prima Property	0	880	830	700	581,000	-50.00	-0.06	830	830
OPMS	Optima Prima Metal Sinergi	0	196	196	148,571,700	30,944,699,400	-14.00	-0.07	196	230
PADI	Minna Padi Investama Sekuritas	0	50	50	55,400	2,770,000	0.00	0.00	50	50
PALM	Provident Agro	456	458	458	485,200	222,558,200	-6.00	-0.01	454	464
PAMG	Bima Sakti Pertiwi	86	87	86	12,908,300	1,165,447,200	-2.00	-0.02	85	95
PANI	Pratama Abadi Nusa Industri	300	302	300	3,300	990,000	0.00	0.00	300	300
PANR	Panorama Sentrawisata	159	160	159	23,506,100	3,683,256,000	11.00	0.07	149	165
PANS	Panin Sekuritas	1,285	1,290	1,285	152,300	194,989,000	0.00	0.00	1,270	1,300
PBID	Panca Budi Idaman	1,685	1,690	1,685	1,311,600	2,219,498,000	-15.00	-0.01	1,675	1,710
PBRX	Pan Brothers	133	134	133	2,817,600	374,268,200	-2.00	-0.01	131	136
PBSA	Paramita Bangun Sarana	530	550	550	64,900	35,106,500	50.00	0.10	505	620
PCAR	Prima Cakrawala Abadi	292	294	294	235,600	70,586,800	-12.00	-0.04	294	306
PDES	Destinasi Tirta Nusantara	288	294	294	5,700	1,665,800	8.00	0.03	286	296
PEGE	Panca Global Kapital	1,605	1,620	1,620	564,700	910,547,000	-15.00	-0.01	1,595	1,690
PEHA	Phapros	1,165	1,170	1,170	85,300	99,480,000	5.00	0.00	1,160	1,170
PGAS	Perusahaan Gas Negara	1,065	1,070	1,070	63,310,800	68,044,453,500	-25.00	-0.02	1,065	1,095
PGJO	Tourindo Guide Indonesia	75	76	76	271,700	20,690,800	1.00	0.01	75	77
PGLI	Pembangunan Graha Lestari	206	220	208	2,500	519,400	-4.00	-0.02	206	210
PGUN	Pradiksi Gunatama	244	262	244	61,100	15,208,400	-18.00	-0.07	244	262
PICO	Pelangi Indah Canindo	105	107	105	113,900	12,107,200	-3.00	-0.03	105	111
PJAA	Pembangunan Jaya Ancol	540	545	540	323,200	176,404,000	-5.00	-0.01	535	560
PKPK	Perdana Karya Perkasa	83	84	84	311,527,100	27,600,055,000	4.00	0.05	79	97
PLAN	Planet Properindo Jaya	30	31	30	3,254,500	97,691,200	0.00	0.00	29	31
PMJS	Putra Mandiri Jembar	126	130	130	72,300	9,215,200	3.00	0.02	125	131
PNBN	Bank Pan Indonesia	745	750	750	14,250,800	10,685,982,000	-15.00	-0.02	740	770
PNBS	Bank Panin Dubai Syariah	101	102	101	44,183,100	4,495,604,200	-2.00	-0.02	101	104
PNGO	Pinago Utama	1,390	1,445	1,450	6,700	9,725,000	0.00	0.00	1,450	1,500
PNIN	Paninvest	730	735	735	65,600	48,124,500	5.00	0.01	730	740
PNLF	Panin Financial	185	186	185	16,360,400	3,040,160,400	-2.00	-0.01	185	188
PNSE	Pudjiadi & Sons	382	384	406	4,500	1,740,600	24.00	0.06	384	414
POLA	Pool Advista Finance	155	159	155	786,000	126,903,700	-3.00	-0.02	154	174
POLI	Pollux Investasi Internasional	0	1,290	1,290	9,600	12,384,000	5.00	0.00	1,290	1,290
POLL	Pollux Properti Indonesia	2,520	2,530	2,530	1,681,800	4,211,392,000	70.00	0.03	2,370	2,620
POLU	Golden Flower	276	300	300	24,400	7,114,200	4.00	0.01	276	300
POLY	Asia Pacific Fibers	53	54	54	12,761,900	692,867,600	0.00	0.00	52	57
PORT	Nusantara Pelabuhan Handal	610	615	610	17,500	10,821,500	-15.00	-0.02	585	625
POWR	Cikarang Listrindo	620	625	625	1,650,700	1,029,326,000	-5.00	-0.01	620	630
PPGL	Prima Globalindo Logistik	105	0	105	4,064,400	424,921,100	9.00	0.09	98	105
PPRE	PP Presisi	212	214	214	25,635,600	5,666,895,600	-12.00	-0.05	214	232
PPRO	PP Properti	72	73	72	66,877,500	4,936,820,900	-3.00	-0.04	72	76
PRAS	Prima Alloy Steel Universal	236	238	238	331,200	78,433,400	0.00	0.00	236	240
PRDA	Prodia Widyahusada	7,125	7,150	7,150	671,000	4,794,097,500	-300.00	-0.04	7,025	7,350
PRIM	Royal Prima	316	318	318	3,952,200	1,273,289,200	-6.00	-0.02	316	332
PSAB	J RESOURCES ASIA PASIFIK	153	154	153	20,499,400	3,193,223,500	-7.00	-0.04	153	162
PSDN	Prasidha Aneka Niaga	202	206	206	1,387,700	279,322,800	29.00	0.16	170	230
PSGO	Palma Serasih	0	139	139	51,900	7,350,000	-10.00	-0.07	139	149
PSKT	Red Planet Indonesia	0	50	50	1,700	85,000	0.00	0.00	50	50
PSSI	Pelita Samudera Shipping	288	290	288	2,146,200	618,669,000	-2.00	-0.01	284	292
PTBA	Bukit Asam	2,280	2,290	2,290	17,119,100	39,306,378,000	-30.00	-0.01	2,270	2,340
PTIS	Indo Straits	280	284	284	4,600	1,346,800	-4.00	-0.01	284	300
PTPP	PP (Persero)	1,020	1,025	1,025	31,524,600	32,558,396,000	-25.00	-0.02	1,015	1,065
PTPW	Pratama Widya	910	915	915	146,600	134,705,500	-5.00	-0.01	910	920
PTRO	Petrosea	2,330	2,360	2,330	1,537,800	3,708,733,000	-70.00	-0.03	2,330	2,530
PTSN	Sat Nusapersada	286	288	286	10,007,700	2,898,152,800	-10.00	-0.03	286	298
PTSP	Pioneerindo Gourmet International	3,750	4,800	3,840	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	290	294	290	18,300	5,313,200	0.00	0.00	290	294
PURA	Putra Rajawali Kencana	0	50	50	3,867,200	193,360,000	0.00	0.00	50	50
PURE	Trinitan Metals and Minerals	98	99	98	27,483,200	2,784,936,800	0.00	0.00	98	104
PURI	Puri Global Sukses	364	396	396	200	76,000	32.00	0.09	364	396
PWON	Pakuwon Jati	472	474	472	19,571,800	9,253,506,000	-6.00	-0.01	470	480
PYFA	Pyridam Farma	1,185	1,220	1,185	98,600	119,054,500	0.00	0.00	1,180	1,235
PZZA	Sarimelati Kencana	655	660	660	262,500	172,257,500	-10.00	-0.01	645	670
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	905	911	910	20,400	18,567,200	-5.00	-0.01	905	915
RAJA	Rukun Raharja	194	195	194	5,693,000	1,111,888,600	-4.00	-0.02	194	199
RALS	Ramayana Lestari Sentosa	715	720	720	19,060,900	13,455,842,500	20.00	0.03	685	720
RANC	Supra Boga Lestari	2,260	2,270	2,270	4,374,800	9,916,279,000	-30.00	-0.01	2,210	2,340
RBMS	Ristia Bintang Mahkotasejati	50	51	50	8,735,800	437,760,400	0.00	0.00	50	51
RDTX	Roda Vivatex	7,825	7,850	8,000	2,200	15,285,000	1,150.00	0.17	6,500	8,100
REAL	Repower Asia Indonesia	120	121	121	410,870,500	49,595,212,500	1.00	0.01	116	125
RELI	Reliance Sekuritas Indonesia	470	474	470	130,800	55,761,500	36.00	0.08	404	510
RICY	Ricky Putra Globalindo	89	90	89	640,300	57,143,200	-1.00	-0.01	89	91
RIGS	Rig Tenders	326	328	328	569,500	186,631,000	-8.00	-0.02	322	338
RISE	Jaya Sukses Makmur Sentosa	382	384	384	218,100	83,679,000	-2.00	-0.01	382	386
ROCK	Rockfields Properti Indonesia	590	595	605	1,500	817,000	30.00	0.05	540	605
RODA	Pikko Land Development	102	103	102	94,287,300	9,499,741,600	5.00	0.05	96	105
RONY	Aesler Grup Internasional	199	200	200	2,400	480,000	0.00	0.00	200	200
ROTI	Nippon Indosari Corpindo	1,345	1,355	1,350	33,400	45,043,500	0.00	0.00	1,335	1,350
RUIS	Radiant Utama Interinsco	206	210	210	70,500	14,676,000	-2.00	-0.01	206	212
SAFE	Steady Safe	230	244	246	151,400	35,090,400	2.00	0.01	228	248
SAME	Sarana Meditama Metropolitan	525	530	530	28,570,400	15,239,559,000	-5.00	-0.01	520	545
SAMF	Saraswanti Anugerah Makmur	745	750	745	416,400	308,106,500	-15.00	-0.02	720	760
SAPX	Satria Antaran Prima	1,015	1,030	1,030	5,000	5,098,500	15.00	0.01	1,015	1,030
SATU	Kota Satu Properti	68	69	68	7,330,100	500,932,500	-2.00	-0.03	67	73
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	6,053,100	302,655,000	0.00	0.00	50	50
SCCO	Supreme Cable Manufacturing & Commerce	10,400	10,600	10,600	600	6,340,000	0.00	0.00	10,400	10,600
SCMA	Surya Citra Media	2,090	2,100	2,090	4,800,900	10,086,259,000	-60.00	-0.03	2,080	2,160
SCNP	Selaras Citra Nusantara Perkasa	300	304	304	4,119,000	1,201,910,200	12.00	0.04	282	308
SDMU	Sidomulyo Selaras	0	50	50	110,000	5,500,000	0.00	0.00	50	50
SDPC	Millennium Pharmacon International	134	135	135	676,000	91,487,300	2.00	0.02	133	138
SDRA	Bank Woori Saudara Indonesia 1906	725	730	725	146,000	105,771,000	-15.00	-0.02	710	765
SFAN	Surya Fajar Capital	1,410	1,420	1,410	379,000	535,928,500	-5.00	0.00	1,410	1,420
SGER	Sumber Global Energy	510	515	510	2,854,100	1,468,964,500	0.00	0.00	500	525
SGRO	Sampoerna Agro	1,800	1,820	1,800	14,800	26,711,000	-25.00	-0.01	1,800	1,825
SHID	Hotel Sahid Jaya	1,110	1,115	1,115	43,900	49,051,000	-5.00	0.00	1,100	1,125
SHIP	Sillo Maritime Perdana	810	825	810	997,700	834,833,000	-30.00	-0.04	805	850
SIDO	Industri Jamu Dan Farmasi Sido Muncul	785	790	790	4,908,200	3,868,804,500	0.00	0.00	785	790
SILO	Siloam International Hospitals	8,725	8,875	8,875	290,700	2,562,170,000	275.00	0.03	8,600	8,925
SIMP	Salim Ivomas Pratama	418	420	418	2,722,400	1,140,498,400	-8.00	-0.02	416	426
SINI	Singaraja Putra	264	278	278	1,900	515,000	2.00	0.01	264	296
SIPD	Sierad Produce	1,765	1,850	1,850	5,900	10,915,000	0.00	0.00	1,850	1,850
SKLT	Sekar Laut	2,270	2,280	2,250	11,400	26,182,000	-150.00	-0.06	2,250	2,320
SKRN	Superkrane Mitra Utama	680	685	680	1,697,400	1,171,316,500	-25.00	-0.04	680	700
SLIS	Gaya Abadi Sempurna	0	4,200	4,200	30,100	126,420,000	-310.00	-0.07	4,200	4,200
SMAR	Sinas Mas Agro Resources and Technology	4,120	4,320	4,320	4,200	17,956,000	-20.00	0.00	4,230	4,330
SMBR	Semen Baturaja (Persero)	635	640	640	3,045,200	1,955,043,500	-10.00	-0.02	635	650
SMCB	Solusi Bangun Indonesia	1,790	1,795	1,790	1,665,000	2,989,779,500	-5.00	0.00	1,785	1,805
SMDM	Suryamas Dutamakmur	120	123	123	18,800	2,281,000	-1.00	-0.01	121	124
SMDR	Samudera Indonesia	625	630	625	3,101,000	1,961,757,000	-20.00	-0.03	625	645
SMGR	Semen Indonesia (Persero)	8,500	8,525	8,500	4,232,000	36,061,017,500	-175.00	-0.02	8,450	8,700
SMKL	Satyamitra Kemas Lestari	260	264	264	296,400	77,558,200	4.00	0.02	260	268
SMMA	Sinar Mas Multiartha	10,100	10,500	10,225	7,600	78,940,000	-275.00	-0.03	10,225	10,500
SMMT	GOLDEN EAGLE ENERGY	181	182	182	13,261,400	2,408,522,100	-2.00	-0.01	178	186
SMRA	Summarecon Agung	820	825	820	22,050,900	18,190,174,500	-25.00	-0.03	820	850
SMSM	Selamat Sempurna	1,395	1,400	1,400	164,800	230,373,500	30.00	0.02	1,385	1,410
SOCI	Soechi Lines	187	188	187	4,451,800	835,071,600	-1.00	-0.01	186	190
SOFA	Boston Furniture Industries	37	38	37	28,748,800	1,070,743,200	-1.00	-0.03	36	39
SOHO	Soho Global Health	5,150	5,175	5,175	1,200	6,230,000	0.00	0.00	5,175	5,200
SONA	Sona Topas Tourism Industry	4,380	4,700	4,700	0	0	0.00	0.00	0	0
SOSS	Shield On Service	384	416	402	439,900	171,963,400	6.00	0.02	384	416
SOTS	Satria Mega Kencana	0	468	468	2,400	1,097,000	0.00	0.00	440	486
SPMA	Suparma	346	348	348	1,157,100	404,367,800	-12.00	-0.03	346	360
SPTO	Surya Pertiwi	530	535	530	117,900	62,494,000	-10.00	-0.02	530	540
SQMI	Wilton Makmur Indonesia	0	128	128	72,290,500	10,520,929,900	-9.00	-0.07	128	165
SRAJ	Sejahteraraya Anugrahjaya	280	284	284	731,600	206,436,600	2.00	0.01	280	286
SRSN	Indo Acidatama	54	55	54	428,500	23,156,600	0.00	0.00	54	55
SRTG	Saratoga Investama Sedaya	1,845	1,850	1,850	28,174,100	51,586,268,500	55.00	0.03	1,745	1,870
SSIA	Surya Semesta Internusa	500	505	505	17,830,000	9,030,450,800	-15.00	-0.03	498	520
SSMS	Sawit Sumbermas Sarana	805	810	810	9,928,700	8,023,756,000	-15.00	-0.02	795	825
SSTM	Sunson Textile Manufacturer	755	800	805	37,900	30,503,000	5.00	0.01	750	810
STAR	Buana Artha Anugerah	133	139	139	63,400	8,687,200	-1.00	-0.01	132	147
STTP	Siantar Top	7,175	7,200	7,350	2,300	16,085,000	-25.00	0.00	6,925	7,375
SULI	SLJ Global	0	50	50	2,400	120,000	0.00	0.00	50	50
SUPR	Solusi Tunas Pratama	12,600	12,975	12,975	1,900	24,015,000	-25.00	0.00	12,600	12,975
SURE	Super Energy	0	1,990	2,000	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	117	118	118	147,514,800	18,063,810,700	-3.00	-0.02	113	145
TAMA	Lancartama Sejati	52	53	52	9,422,800	488,698,800	-1.00	-0.02	51	53
TAMU	Pelayaran Tamarin Samudra	0	50	50	75,000	3,750,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	54,700	2,735,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	400	20,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	3,050	3,060	3,050	89,864,300	276,775,107,000	60.00	0.02	2,980	3,140
TBLA	Tunas Baru Lampung	775	780	780	973,600	756,582,000	-5.00	-0.01	775	785
TBMS	Tembaga Mulia Semanan	1,635	1,650	1,650	12,300	20,269,500	-30.00	-0.02	1,635	1,650
TCID	Mandom Indonesia	5,450	5,600	5,500	4,200	22,990,000	0.00	0.00	5,425	5,500
TCPI	Transcoal Pacific	9,250	9,275	9,250	6,250,500	57,693,747,500	100.00	0.01	9,100	9,300
TEBE	Dana Brata Luhur	815	830	815	7,251,600	5,930,245,500	40.00	0.05	725	925
TECH	Indosterling Technomedia	6,325	6,350	6,350	1,575,000	10,156,680,000	-350.00	-0.05	6,350	6,700
TFAS	Telefast Indonesia	5,875	5,900	5,900	747,200	4,445,447,500	-325.00	-0.05	5,850	6,225
TFCO	Tifico Fiber Indonesia	660	695	660	13,000	9,217,500	20.00	0.03	650	725
TGKA	Tigaraksa Satria	7,175	7,200	7,200	3,900	28,255,000	-150.00	-0.02	7,200	7,350
TGRA	Terregra Asia Energy	94	95	94	15,393,500	1,454,759,200	-2.00	-0.02	93	99
TIFA	Tifa Finance	0	635	635	2,112,000	1,427,155,500	-45.00	-0.07	635	775
TINS	Timah	1,455	1,460	1,455	13,622,100	19,931,041,500	-30.00	-0.02	1,455	1,485
TIRA	Tira Austenite	320	330	330	1,400	458,000	6.00	0.02	320	330
TIRT	Tirta Mahakam Resources	0	50	50	1,028,100	51,509,000	-1.00	-0.02	50	52
TKIM	Pabrik Kertas Tjiwi Kimia	6,875	6,900	6,875	4,551,300	31,596,517,500	-225.00	-0.03	6,825	7,125
TLKM	Telekomunikasi Indonesia (Persero)	3,520	3,530	3,520	83,985,100	293,611,181,000	-10.00	0.00	3,460	3,520
TMAS	Temas	286	288	288	3,595,700	1,028,399,400	4.00	0.01	280	290
TMPO	Tempo Inti Media	131	135	131	14,200	1,892,000	0.00	0.00	131	136
TNCA	Trimuda Nuansa Citra	835	840	840	7,070,700	5,663,835,500	100.00	0.14	745	840
TOBA	Toba Bara Sejahtra	480	486	486	51,400	24,998,000	0.00	0.00	484	492
TOPS	Totalindo Eka Persada	0	50	50	28,200	1,410,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	312	314	314	1,264,100	399,625,000	-8.00	-0.02	310	324
TOTO	Surya Toto Indonesia	199	200	199	424,300	84,739,600	-1.00	-0.01	199	202
TOWR	Sarana Menara Nusantara	1,325	1,330	1,330	16,803,600	22,343,661,000	-15.00	-0.01	1,320	1,340
TOYS	Sunindo Adipersada	230	232	230	277,507,900	67,150,397,200	-6.00	-0.03	228	254
TPIA	Chandra Asri Petrochemical	7,250	7,275	7,250	9,348,800	67,839,615,000	-200.00	-0.03	7,150	7,450
TPMA	Trans Power Marine	466	468	468	26,519,900	12,258,431,400	40.00	0.09	430	468
TRIM	Trimegah Sekuritas Indonesia	258	260	258	30,646,200	7,952,913,000	-10.00	-0.04	254	270
TRIN	Perintis Triniti Properti	214	216	216	7,439,900	1,621,624,800	-6.00	-0.03	210	226
TRIS	Trisula International	144	0	144	14,011,400	1,917,163,700	37.00	0.35	108	144
TRJA	Transkon Jaya	258	262	258	3,246,400	852,771,800	-10.00	-0.04	258	268
TRST	Trias Sentosa	610	625	625	134,900	81,603,500	0.00	0.00	585	625
TRUK	Guna Timur Raya	137	138	138	184,050,300	25,665,337,200	6.00	0.05	132	147
TRUS	Trust Finance Indonesia	302	320	300	8,100	2,483,000	-20.00	-0.06	300	320
TSPC	Tempo Scan Pacific	1,435	1,440	1,435	908,400	1,308,785,000	-20.00	-0.01	1,435	1,455
TUGU	Asuransi Tugu Pratama Indonesia	1,640	1,645	1,645	175,300	291,292,500	40.00	0.02	1,620	1,690
TURI	Tunas Ridean	1,340	1,350	1,340	157,900	212,087,500	-15.00	-0.01	1,340	1,355
UANG	Pakuan	1,000	1,035	990	20,900	21,407,500	-65.00	-0.06	990	1,055
UCID	Uni-Charm Indonesia	1,555	1,575	1,555	4,900	7,692,500	10.00	0.01	1,550	1,580
ULTJ	Ultra Jaya Milk Industry	1,510	1,515	1,515	416,800	629,984,500	0.00	0.00	1,505	1,525
UNIC	Unggul Indah Cahaya	8,725	8,950	8,750	6,600	57,975,000	-225.00	-0.03	8,750	8,975
UNSP	Bakrie Sumatera Plantations	109	110	109	4,666,000	516,252,800	-8.00	-0.07	109	117
UNTR	United Tractors	20,575	20,600	20,575	2,430,500	50,078,367,500	75.00	0.00	20,500	20,900
UNVR	Unilever Indonesia	3,870	3,880	3,880	25,006,900	97,413,915,000	-70.00	-0.02	3,860	3,960
URBN	Urban Jakarta Propertindo	1,175	1,180	1,175	1,844,800	2,124,946,500	135.00	0.13	985	1,215
VICO	Victoria Investama	143	145	145	1,200,800	174,176,600	-5.00	-0.03	143	150
VINS	Victoria Insurance	111	112	111	1,286,600	143,643,800	-2.00	-0.02	111	114
VIVA	Visi Media Asia	52	53	52	12,275,600	639,158,000	0.00	0.00	51	60
VOKS	Voksel Electric	181	182	181	8,700	1,582,500	1.00	0.01	180	187
VRNA	Verena Multi Finance	125	126	128	52,400	6,627,300	-1.00	-0.01	125	130
WAPO	Wahana Pronatural	96	97	96	112,700	10,791,700	3.00	0.03	94	98
WEGE	Wijaya Karya Bangunan Gedung	192	193	192	19,893,800	3,842,380,100	-4.00	-0.02	191	198
WEHA	WEHA Transportasi Indonesia	260	262	260	127,953,400	32,819,808,600	20.00	0.08	236	268
WICO	Wicaksana Overseas International	416	432	432	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	480	482	480	4,251,600	2,054,639,000	-10.00	-0.02	480	494
WIKA	Wijaya Karya (Persero)	1,065	1,070	1,065	44,845,400	48,404,430,500	-30.00	-0.03	1,065	1,105
WINS	Wintermar Offshore Marine	129	130	129	12,360,200	1,594,464,500	-3.00	-0.02	123	133
WOMF	Wahana Ottomitra Multiartha	228	230	230	226,500	51,460,800	0.00	0.00	226	232
WOOD	Integra Indocabinet	730	735	735	18,060,300	13,056,014,000	5.00	0.01	705	740
WOWS	Ginting Jaya Energi	55	56	55	36,501,300	2,032,897,200	1.00	0.02	54	57
WSBP	Waskita Beton Precast	142	143	143	38,182,600	5,532,615,800	-3.00	-0.02	141	149
WSKT	Waskita Karya (Persero)	805	810	805	43,476,500	35,698,302,500	-30.00	-0.04	800	845
WTON	Wijaya Karya Beton	244	246	246	15,115,700	3,746,361,200	-6.00	-0.02	244	254
XAFA	Avrist ETF Fixed Rate Bond I	1,000	0	1,073	0	0	0.00	0.00	0	0
XAQA	Ashmore ETF LQ45 Alpha	862	0	862	400	344,800	0.00	0.00	862	862
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	862	868	868	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	0	0	481	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	0	0	450	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	434	442	440	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	914	940	915	7,400	6,828,200	-20.00	-0.02	915	935
XBSK	Indeks Batavia SRI-KEHATI ETF	0	0	342	300	102,600	-4.00	-0.01	342	342
XCID	DIRE Ciptadana Properti Ritel Indonesia	82	83	83	5,600	475,000	1.00	0.01	83	86
XCLQ	Indeks Cipta ETF Index LQ45	89	91	90	5,200	468,000	-1.00	-0.01	89	91
XDIF	Danareksa ETF Indonesia Top 40	416	430	430	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	430	432	432	12,100	5,232,000	-8.00	-0.02	432	440
XIIC	Premier ETF Indonesia Consumer	887	909	899	600	544,200	-31.00	-0.03	899	920
XIID	Indeks Premier ETF Index IDX30	462	475	469	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	484	495	495	0	0	0.00	0.00	0	0
XIIT	Premier ETF IDX30	478	480	480	14,800	7,080,300	-3.00	-0.01	476	483
XIJI	Syariah Premier ETF JII	554	555	555	15,300	8,507,900	0.00	0.00	554	562
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	103	105	103	100	10,300	-2.00	-0.02	103	103
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	229	235	234	500	117,000	5.00	0.02	234	234
XIPI	Indeks Premier ETF Pefindo i-Grade	160	165	161	196,900	31,895,300	-2.00	-0.01	161	162
XISB	Premier ETF Indonesia Sovereign Bonds	0	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	635	638	638	2,000	1,298,600	-12.00	-0.02	638	650
XISI	Premier ETF SMINFRA18	310	311	311	800	248,800	-3.00	-0.01	311	311
XISR	Premier ETF SRI-KEHATI	338	339	339	11,900	4,047,100	-5.00	-0.01	339	344
XKIV	Indeks KISI IDX Value30 ETF	0	0	432	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	163	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	400	420	412	500	206,400	-11.00	-0.03	412	414
XNVE	Indeks Nusadana ETF IDX Value30	131	132	132	22,400	2,967,100	-2.00	-0.01	132	133
XPCR	PNM ETF Core LQ45	0	0	837	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	403	423	419	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	351	359	354	5,600	1,982,400	-3.00	-0.01	354	354
XPFT	Indeks Pinnacle FTSE Indonesia ETF	471	493	487	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	460	470	477	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	402	423	407	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	422	434	448	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	840	850	845	3,900	3,295,500	-15.00	-0.02	845	845
XPSG	Pinnacle Indonesia ESG ETF	338	357	335	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	462	464	464	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	99	100	99	1,100	108,900	0.00	0.00	99	99
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	0	127	125	0	0	0.00	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	0	0	750	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	164	165	165	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	73	75	73	5,500	408,000	-2.00	-0.03	73	101
XSSK	Indeks SAM ETF SRI-KEHATI	0	0	584	0	0	0.00	0.00	0	0
YELO	Yelooo Integra Datanet	462	464	464	44,450,000	21,033,457,600	-6.00	-0.01	450	490
YPAS	Yanaprima Hastapersada	665	0	665	114,100	75,728,500	130.00	0.24	570	665
YULE	Yulie Sekuritas Indonesia	585	590	590	43,800	26,042,000	-15.00	-0.02	590	600
ZBRA	Zebra Nusantara	705	710	710	11,301,300	8,152,283,500	-5.00	-0.01	705	735
ZINC	Kapuas Prima Coal	131	132	131	901,775,200	118,633,425,200	0.00	0.00	129	133

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	PREVSETT	TVOL	LAST	BIDVOL	BID	OFFER	OFFERVOL	LOW	HIGH
IDX30 SEP21	455.20	27	455.90	9	456.10	456.20	13	452.20	455.90
IDX30 OCT21	455.20	6	453.70	12	455.90	456.30	12	453.70	456.10
IDX30 NOV21	455.20	0	460.80	5	442.30	469.60	5	0.00	0.00
LQ45 SEP21	854.85	0	844.85	1	854.80	855.35	1	0.00	0.00
LQ45 OCT21	854.85	0	823.05	1	831.20	882.50	1	0.00	0.00
LQ45 NOV21	854.85	0	866.50	1	830.60	884.00	1	0.00	0.00

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	LAST
BM05 MAR22	101.77	100.58
BM05 SEP21	101.77	101.60
BM05 DEC21	101.77	98.27
BM10 MAR22	102.55	99.60
BM10 SEP21	102.55	104.87
BM10 DEC21	102.55	98.04

Stock REITs

LOGO	TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
	XCID	DIRE Ciptadana Properti Ritel Indonesia	83	82	83	5,600	475,000	1	0.01	83	86
	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	910	905	911	20,400	18,567,200	-5.00	-0.01	905	915
XAQA	Ashmore ETF LQ45 Alpha	862	862	0	400	344,800	0.00	0.00	862	862
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	868	862	868	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	481	0	0	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	450	0	0	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	440	434	442	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	915	914	940	7,400	6,828,200	-20.00	-0.02	915	935
XBSK	Indeks Batavia SRI-KEHATI ETF	342	0	0	300	102,600	-4.00	-0.01	342	342
XCLQ	Indeks Cipta ETF Index LQ45	90	89	91	5,200	468,000	-1.00	-0.01	89	91
XDIF	Danareksa ETF Indonesia Top 40	430	416	430	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	432	430	432	12,100	5,232,000	-8.00	-0.02	432	440
XIIC	Premier ETF Indonesia Consumer	899	887	909	600	544,200	-31.00	-0.03	899	920
XIID	Indeks Premier ETF Index IDX30	469	462	475	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	495	484	495	0	0	0.00	0.00	0	0
XIIT	Premier ETF IDX30	480	478	480	14,800	7,080,300	-3.00	-0.01	476	483
XIJI	Syariah Premier ETF JII	555	554	555	15,300	8,507,900	0.00	0.00	554	562
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	103	103	105	100	10,300	-2.00	-0.02	103	103
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	234	229	235	500	117,000	5.00	0.02	234	234
XIPI	Indeks Premier ETF Pefindo i-Grade	161	160	165	196,900	31,895,300	-2.00	-0.01	161	162
XISC	Premier ETF Indonesia State-Owned Companies	638	635	638	2,000	1,298,600	-12.00	-0.02	638	650
XISI	Premier ETF SMINFRA18	311	310	311	800	248,800	-3.00	-0.01	311	311
XISR	Premier ETF SRI-KEHATI	339	338	339	11,900	4,047,100	-5.00	-0.01	339	344
XKIV	Indeks KISI IDX Value30 ETF	432	0	0	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	163	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	412	400	420	500	206,400	-11.00	-0.03	412	414
XNVE	Indeks Nusadana ETF IDX Value30	132	131	132	22,400	2,967,100	-2.00	-0.01	132	133
XPCR	PNM ETF Core LQ45	837	0	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	419	403	423	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	354	351	359	5,600	1,982,400	-3.00	-0.01	354	354
XPFT	Indeks Pinnacle FTSE Indonesia ETF	487	471	493	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	477	460	470	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	407	402	423	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	448	422	434	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	845	840	850	3,900	3,295,500	-15.00	-0.02	845	845
XPSG	Pinnacle Indonesia ESG ETF	335	338	357	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	464	462	464	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	99	99	100	1,100	108,900	0.00	0.00	99	99
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	125	0	127	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	165	164	165	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	73	73	75	5,500	408,000	-2.00	-0.03	73	101
XSSK	Indeks SAM ETF SRI-KEHATI	584	0	0	0	0	0.00	0.00	0	0

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	463.62	463.20	456.35	459.77	-0.83	-3.85
PEFINDO I-GRADE	161.35	161.10	158.84	160.17	-0.73	-1.18
IDX30	459.02	458.28	451.71	455.21	-0.83	-3.82
IDX80	124.26	124.12	122.15	122.79	-1.19	-1.47
IDX BUMN20	335.89	334.38	328.36	331.29	-1.37	-4.60
IDX GROWTH30	134.06	134.10	131.91	132.55	-1.13	-1.52
IDX HIGH DIVIDEND20	417.08	416.03	410.15	413.86	-0.77	-3.22
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	317.66	317.90	313.75	314.21	-1.09	-3.46
IDX SMC LIQUID	336.50	336.66	330.40	330.68	-1.73	-5.82
IDX VALUE30	119.27	119.32	117.15	117.78	-1.25	-1.49
INFOBANK15	916.32	916.02	902.79	913.54	-0.30	-2.78
INVESTOR33	394.78	394.49	389.14	392.17	-0.66	-2.61
ISSI	175.66	175.67	173.18	173.54	-1.20	-2.11
JII	542.04	541.20	531.53	533.26	-1.62	-8.79
JII70	192.01	191.97	188.85	189.30	-1.41	-2.71
KOMPAS100	1,085.12	1,084.78	1,068.66	1,074.42	-0.99	-10.70
LQ45	862.44	861.30	848.51	854.83	-0.88	-7.61
MNC36	289.62	289.54	285.24	287.39	-0.77	-2.23
PEFINDO25	273.23	273.77	269.36	270.39	-1.04	-2.84
SMINFRA18	292.46	292.25	289.59	290.58	-0.64	-1.88
SRI-KEHATI	327.22	326.67	322.18	325.28	-0.59	-1.94

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