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	7,300	7,325	7,325	604,000	4,413,282,500	75.00	0.01	7,250	7,350
ABBA	Mahaka Media	97	98	97	3,715,700	366,952,900	-1.00	-0.01	97	101
ABDA	Asuransi Bina Dana Arta	0	6,450	6,450	0	0	0.00	0.00	0	0
ABMM	ABM Investama	3,140	3,150	3,150	2,759,800	8,540,283,000	160.00	0.05	2,990	3,160
ACES	Ace Hardware Indonesia	685	690	685	75,120,600	51,195,248,000	5.00	0.01	670	695
ACST	Acset Indonusa	130	131	130	1,864,100	242,592,300	1.00	0.01	129	131
ADES	Akasha Wira International	8,625	8,650	8,625	73,000	631,890,000	-25.00	0.00	8,400	8,825
ADHI	Adhi Karya (Persero)	420	422	422	52,176,600	21,917,655,000	14.00	0.03	408	428
ADMF	Adira Dinamika Multi Finance	10,150	10,175	10,150	73,300	743,100,000	-25.00	0.00	10,125	10,200
ADMG	Polychem Indonesia	139	141	141	136,400	19,065,200	2.00	0.01	138	142
ADRO	ADARO ENERGY	2,190	2,200	2,190	36,492,200	80,237,088,000	-10.00	0.00	2,170	2,230
AGAR	Asia Sejahtera Mina	242	244	244	300	73,200	4.00	0.02	244	244
AGII	Aneka Gas Industri	1,905	1,910	1,910	479,800	916,958,500	0.00	0.00	1,905	1,920
AGRO	Bank Rakyat Indonesia Agroniaga	372	374	372	53,804,900	20,327,057,800	-2.00	-0.01	372	384
AGRS	Bank IBK Indonesia	87	88	87	5,167,400	451,024,300	-1.00	-0.01	86	90
AHAP	Asuransi Harta Aman Pratama	55	56	56	1,648,700	91,263,000	2.00	0.04	53	56
AIMS	Akbar Indomakmur Stimec	216	226	226	9,400	2,068,000	-2.00	-0.01	210	228
AISA	Tiga Pilar Sejahtera Food	144	145	144	3,649,900	526,768,200	0.00	0.00	143	145
AKKU	Anugerah Kagum Karya Utama	0	50	50	715,800	35,790,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	990	1,010	990	2,400	2,397,000	-10.00	-0.01	990	1,010
AKRA	AKR Corporindo	1,405	1,410	1,405	27,677,700	38,492,413,500	15.00	0.01	1,380	1,410
AKSI	Maming Enam Sembilan Mineral	208	210	208	39,500	8,236,800	-4.00	-0.02	208	212
ALDO	Alkindo Naratama	605	615	620	48,700	29,316,000	10.00	0.02	600	630
ALKA	Alakasa Industrindo	356	366	360	56,200	20,358,400	-2.00	-0.01	358	378
ALMI	Alumindo Light Metal Industry	216	220	220	19,900	4,336,600	-2.00	-0.01	214	232
ALTO	Tri Banyan Tirta	0	50	50	22,000	1,100,000	0.00	0.00	50	50
AMAG	Asuransi Multi Artha Guna	368	372	372	204,400	74,812,000	4.00	0.01	364	372
AMAN	Makmur Berkah Amanda	0	165	165	74,055,500	13,217,346,000	-28.00	-0.15	165	194
AMAR	Bank Amar Indonesia	298	300	300	4,118,400	1,226,505,400	0.00	0.00	296	300
AMFG	Asahimas Flat Glass	5,600	5,625	5,600	206,500	1,153,335,000	25.00	0.00	5,450	5,675
AMIN	Ateliers Mecaniques D Indonesie	114	115	115	655,600	74,410,300	0.00	0.00	112	115
AMOR	Ashmore Asset Management Indonesia	1,140	1,155	1,140	600	687,000	-10.00	-0.01	1,140	1,155
AMRT	Sumber Alfaria Trijaya	2,700	2,720	2,700	24,732,600	66,901,486,000	-40.00	-0.01	2,680	2,750
ANDI	Andira Agro	0	50	50	1,000	50,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	710	715	715	2,873,500	2,026,031,500	20.00	0.03	690	715
ANTM	Aneka Tambang	1,975	1,980	1,975	25,005,800	49,592,086,000	-10.00	-0.01	1,970	1,995
APEX	Apexindo Pratama Duta	153	154	154	151,900	23,388,700	-1.00	-0.01	153	155
APIC	PACIFIC STRATEGIC FINANCIAL	1,105	1,115	1,115	4,113,300	4,543,261,500	10.00	0.01	1,095	1,115
APII	Arita Prima Indonesia	188	191	190	95,000	18,082,100	-1.00	-0.01	188	197
APLI	Asiaplast Industries	356	358	358	24,700	8,723,800	2.00	0.01	350	358
APLN	Agung Podomoro Land	146	147	146	18,884,700	2,721,801,700	5.00	0.04	141	146
ARGO	Argo Pantes	484	500	500	300	148,000	4.00	0.01	480	500
ARII	Atlas Resources	147	150	150	544,500	81,025,400	4.00	0.03	146	160
ARKA	Arkha Jayanti Persada	0	50	50	5,800	290,000	0.00	0.00	50	50
ARNA	Arwana Citramulia	895	900	900	1,319,500	1,183,976,500	5.00	0.01	885	900
ARTA	Arthavest	1,845	1,920	1,920	300	576,000	-5.00	0.00	1,920	1,920
ARTO	Bank Jago	3,180	3,190	3,190	69,053,700	216,706,682,000	250.00	0.09	3,030	3,190
ASBI	Asuransi Bintang	515	525	515	1,900	957,500	0.00	0.00	500	515
ASDM	Asuransi Dayin Mitra	935	955	935	22,300	20,704,000	-20.00	-0.02	915	955
ASGR	Astra Graphia	925	930	930	1,003,000	932,879,000	5.00	0.01	925	935
ASII	Astra International	6,775	6,800	6,800	24,894,700	168,240,965,000	25.00	0.00	6,700	6,800
ASJT	Asuransi Jasa Tania	119	122	123	6,300	753,600	2.00	0.02	119	123
ASMI	Asuransi Kresna Mitra	0	50	50	900	45,000	0.00	0.00	50	50
ASPI	Andalan Sakti Primaindo	169	170	170	3,762,000	621,627,200	13.00	0.08	158	170
ASRI	ALAM SUTERA REALTY	190	191	190	66,365,700	12,519,975,800	6.00	0.03	182	190
ASRM	Asuransi Ramayana	1,605	1,640	1,690	0	0	0.00	0.00	0	0
ASSA	Adi Sarana Armada	1,255	1,260	1,255	15,223,800	19,108,068,500	-25.00	-0.02	1,235	1,295
ATIC	Anabatic Technologies	342	352	350	4,300	1,477,800	6.00	0.02	342	350
AUTO	Astra Otoparts	2,300	2,310	2,310	13,653,800	31,095,385,000	60.00	0.03	2,200	2,350
AYLS	Agro Yasa Lestari	66	67	67	4,830,500	322,296,000	-1.00	-0.01	65	69
BABP	Bank MNC Internasional	78	79	78	36,379,400	2,877,705,500	-1.00	-0.01	78	81
BACA	Bank Capital Indonesia	134	135	134	105,900,400	13,876,796,600	3.00	0.02	130	134
BAJA	Saranacentral Bajatama	149	150	150	1,124,000	168,358,800	-1.00	-0.01	148	153
BALI	Bali Towerindo Sentra	765	770	765	18,700	14,373,500	0.00	0.00	765	770
BAPA	Bekasi Asri Pemula	78	79	79	653,600	50,818,800	0.00	0.00	77	79
BAPI	Bhakti Agung Propertindo	0	50	50	600	30,000	0.00	0.00	50	50
BATA	Sepatu Bata	560	565	565	114,500	64,229,500	25.00	0.05	530	580
BAYU	Bayu Buana	940	950	940	69,400	65,559,500	0.00	0.00	925	945
BBCA	Bank Central Asia	9,075	9,100	9,100	44,645,700	407,511,022,500	-25.00	0.00	9,100	9,175
BBHI	Bank Harda Internasional	1,505	1,510	1,505	14,554,200	21,170,704,500	235.00	0.19	1,275	1,545
BBKP	Bank Bukopin	93	94	93	117,189,300	10,964,380,000	-1.00	-0.01	92	95
BBLD	Buana Finance	600	605	600	18,400	10,775,500	-5.00	-0.01	570	620
BBMD	Bank Mestika Dharma	1,950	2,000	1,950	500	975,000	-100.00	-0.05	1,950	1,950
BBNI	Bank Negara Indonesia (Persero)	9,200	9,225	9,225	17,933,400	164,984,495,000	25.00	0.00	9,150	9,225
BBRI	Bank Rakyat Indonesia (Persero)	5,400	5,425	5,425	77,348,500	418,647,240,000	-50.00	-0.01	5,375	5,450
BBRM	Pelayaran Nasional Bina Buana Raya	56	57	56	857,000	47,651,000	-2.00	-0.03	55	60
BBSI	Bank Bisnis Internasional	3,560	3,600	3,550	0	0	0.00	0.00	0	0
BBSS	Bumi Benowo Sukses Sejahtera	59	60	60	452,700	26,702,500	0.00	0.00	58	60
BBTN	Bank Tabungan Negara (Persero)	1,295	1,300	1,300	13,344,000	17,410,505,500	-5.00	0.00	1,290	1,320
BBYB	Bank Yudha Bhakti	515	520	520	78,972,800	40,841,327,000	20.00	0.04	505	535
BCAP	MNC Kapital Indonesia	56	57	57	24,965,500	1,401,998,100	0.00	0.00	55	57
BCIC	Bank JTrust Indonesia	96	97	97	482,900	46,578,100	0.00	0.00	95	99
BCIP	Bumi Citra Permai	64	65	64	1,304,400	82,930,100	0.00	0.00	63	65
BDMN	Bank Danamon Indonesia	2,820	2,830	2,820	861,700	2,437,951,000	-20.00	-0.01	2,810	2,850
BEEF	Estika Tata Tiara	75	76	76	3,033,200	224,840,300	5.00	0.07	70	76
BEKS	Bank Pembangunan Daerah Banten	0	50	50	68,800	3,440,000	0.00	0.00	50	50
BELL	Trisula Textile Industries	115	116	115	23,748,300	2,694,321,100	6.00	0.06	110	117
BESS	Batulicin Nusantara Maritim	152	153	152	58,000	8,750,300	0.00	0.00	149	153
BEST	Bekasi Fajar Industrial Estate	174	175	175	144,772,400	24,946,385,300	9.00	0.05	166	176
BFIN	BFI Finance Indonesia	1,430	1,435	1,430	83,872,200	119,065,710,500	90.00	0.07	1,335	1,450
BGTG	Bank Ganesha	64	65	65	6,543,400	423,670,800	1.00	0.02	63	66
BHAT	Bhakti Multi Artha	680	690	690	658,900	452,403,000	-5.00	-0.01	680	690
BHIT	MNC Investama	54	55	55	63,590,900	3,485,597,400	0.00	0.00	54	56
BIKA	Binakarya Jaya Abadi	76	77	76	88,300	6,712,200	-1.00	-0.01	76	78
BIMA	Primarindo Asia Infrastructure	83	84	84	775,100	65,823,900	0.00	0.00	83	92
BINA	Bank Ina Perdana	3,950	3,970	3,970	236,500	935,475,000	0.00	0.00	3,950	3,980
BIPI	Astrindo Nusantara Infrastruktur	141	142	141	259,737,200	37,002,386,100	1.00	0.01	139	145
BIPP	Bhuwanatala Indah Permai	0	50	50	901,800	45,090,000	0.00	0.00	50	50
BIRD	Blue Bird	2,080	2,090	2,090	5,326,200	11,208,753,000	30.00	0.01	2,000	2,170
BISI	BISI INTERNATIONAL	1,685	1,690	1,685	1,647,200	2,746,149,000	65.00	0.04	1,615	1,700
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,180	1,185	1,180	1,030,100	1,218,840,000	0.00	0.00	1,180	1,190
BJTM	Bank Pembangunan Daerah Jawa Timur	645	650	645	4,311,500	2,793,482,000	-5.00	-0.01	645	650
BKDP	Bukit Darmo Property	54	55	55	71,900	3,952,800	0.00	0.00	54	55
BKSL	Sentul City	0	50	50	246,700	12,335,000	0.00	0.00	50	50
BKSW	Bank QNB Indonesia	89	90	90	635,500	57,308,800	0.00	0.00	89	92
BLTA	Berlian Laju Tanker	0	50	50	0	0	0.00	0.00	0	0
BLTZ	Graha Layar Prima	1,935	1,990	1,930	100	193,000	-50.00	-0.03	1,930	1,930
BLUE	Berkah Prima Perkasa	306	308	308	162,100	50,233,600	-6.00	-0.02	308	316
BMAS	Bank Maspion Indonesia	1,075	1,145	1,145	2,000	2,290,000	0.00	0.00	1,145	1,145
BMRI	Bank Mandiri (Persero)	5,100	5,125	5,125	151,342,800	767,877,562,500	100.00	0.02	5,000	5,125
BMSR	Bintang Mitra Semestaraya	326	330	328	130,200	42,760,200	0.00	0.00	322	348
BMTR	Global Mediacom	310	312	310	64,856,400	20,057,650,200	-4.00	-0.01	306	316
BNBA	Bank Bumi Arta	615	620	620	2,139,300	1,366,272,000	-30.00	-0.05	600	670
BNBR	Bakrie & Brothers	60	61	60	15,136,900	909,780,800	0.00	0.00	59	61
BNGA	Bank CIMB Niaga	1,460	1,465	1,460	2,190,200	3,194,012,500	-5.00	0.00	1,450	1,470
BNII	Bank Maybank Indonesia	236	238	238	1,307,400	304,913,000	2.00	0.01	230	240
BNLI	Bank Permata	940	945	945	27,200	25,725,500	5.00	0.01	935	950
BOGA	Bintang Oto Global	1,150	1,155	1,155	145,350,600	166,278,860,000	0.00	0.00	1,135	1,155
BOLA	Bali Bintang Sejahtera	191	192	191	443,100	85,493,300	4.00	0.02	187	198
BOLT	Garuda Metalindo	760	780	770	2,100	1,617,000	0.00	0.00	770	770
BOSS	Borneo Olah Sarana Sukses	51	52	52	10,283,900	520,955,200	2.00	0.04	50	52
BPFI	Batavia Prosperindo Finance	312	330	330	9,200	2,933,000	16.00	0.05	314	330
BPII	Batavia Prosperindo Internasional	10,600	10,850	10,600	100	1,060,000	0.00	0.00	10,600	10,600
BPTR	Batavia Prosperindo Trans	121	122	122	14,998,100	1,798,659,000	5.00	0.04	109	123
BRAM	Indo Kordsa	7,375	7,425	7,400	2,900	21,682,500	100.00	0.01	7,400	7,525
BRIS	Bank BRIsyariah	1,680	1,685	1,680	13,740,800	23,137,693,000	-5.00	0.00	1,675	1,700
BRMS	Bumi Resources Minerals	136	137	136	157,544,700	21,771,345,400	-1.00	-0.01	136	142
BRNA	Berlina	925	950	945	700	662,000	-5.00	-0.01	945	950
BRPT	Barito Pacific	710	715	710	47,101,300	33,795,861,000	-15.00	-0.02	710	730
BSDE	Bumi Serpong Damai	1,170	1,175	1,170	23,758,700	27,343,861,500	50.00	0.04	1,115	1,175
BSIM	Bank Sinarmas	870	890	890	29,900	26,325,500	0.00	0.00	870	890
BSSR	Baramulti Suksessarana	3,430	3,440	3,430	460,500	1,567,138,000	100.00	0.03	3,350	3,430
BTEK	Bumi Teknokultura Unggul	0	50	50	0	0	0.00	0.00	0	0
BTON	Betonjaya Manunggal	426	434	434	1,000	425,600	2.00	0.00	418	434
BTPN	Bank BTPN	2,570	2,590	2,590	11,600	29,964,000	10.00	0.00	2,570	2,590
BTPS	Bank BTPN Syariah	1,895	1,900	1,900	16,437,900	31,220,524,000	0.00	0.00	1,890	1,920
BUDI	Budi Starch & Sweetener	232	234	232	4,776,000	1,107,502,200	6.00	0.03	228	236
BUKK	Bukaka Teknik Utama	990	1,000	1,000	8,000	8,012,500	0.00	0.00	1,000	1,025
BULL	Buana Lintas Lautan	106	107	107	135,415,200	14,136,677,700	6.00	0.06	101	107
BUMI	Bumi Resources	112	113	113	346,493,400	38,991,587,900	2.00	0.02	111	115
BVIC	Bank Victoria International	95	96	95	5,624,500	542,129,000	0.00	0.00	95	103
BWPT	Eagle High Plantations	54	55	55	16,180,100	879,334,600	0.00	0.00	54	56
BYAN	Bayan Resources	14,125	14,200	14,200	309,000	4,288,707,500	625.00	0.05	13,625	14,250
CAKK	Cahayaputra Asa Keramik	159	161	159	1,643,600	263,343,900	-3.00	-0.02	158	165
CAMP	Campina Ice Cream Industry	354	356	356	1,653,400	588,543,200	-8.00	-0.02	352	368
CANI	Capitol Nusantara Indonesia	101	110	101	1,000	104,500	-9.00	-0.08	99	110
CARE	Metro Healthcare Indonesia	494	496	496	215,673,200	106,636,472,000	0.00	0.00	490	500
CARS	Industri dan Perdagangan Bintraco Dharma	83	84	84	80,906,500	6,534,255,300	6.00	0.08	77	84
CASA	Capital Financial Indonesia	645	650	650	2,692,500	1,752,931,500	-5.00	-0.01	645	655
CASH	Cashlez Worldwide Indonesia	71	72	72	758,900	54,937,000	-5.00	-0.06	71	82
CASS	Cardig Aero Services	462	464	464	410,100	190,193,200	4.00	0.01	460	468
CCSI	Communication Cable Systems Indonesia	630	635	630	30,000	18,855,500	-10.00	-0.02	620	640
CEKA	Wilmar Cahaya Indonesia	1,945	1,955	1,955	85,300	167,908,500	25.00	0.01	1,940	2,000
CENT	Centratama Telekomunikasi Indonesia	71	72	71	1,736,300	121,902,800	3.00	0.04	65	74
CFIN	Clipan Finance Indonesia	410	412	410	8,057,400	3,315,543,600	-2.00	0.00	408	418
CINT	Chitose Internasional	206	208	206	37,300	7,728,400	0.00	0.00	206	208
CITA	Cita Mineral Investindo	2,630	2,690	2,690	4,100	10,816,000	40.00	0.02	2,630	2,690
CITY	Natura City Developments	63	64	64	6,096,900	378,063,300	12.00	0.23	52	65
CLAY	Citra Putra Realty	282	284	282	700	199,800	-12.00	-0.04	282	296
CLEO	Sariguna Primatirta	560	565	560	4,495,300	2,548,193,000	-20.00	-0.03	555	585
CLPI	Colorpak Indonesia	980	985	980	139,000	136,748,500	-5.00	-0.01	980	995
CMNP	Citra Marga Nusaphala Persada	1,700	1,710	1,710	23,800	40,476,500	30.00	0.02	1,680	1,715
CMPP	AirAsia Indonesia	142	143	144	186,200	26,699,800	1.00	0.01	135	147
CNKO	Exploitasi Energi Indonesia	0	50	50	273,700	13,685,000	0.00	0.00	50	50
CNTX	Centex	136	0	134	0	0	0.00	0.00	0	0
COCO	Wahana Interfood Nusantara	234	238	234	36,000	8,083,600	-4.00	-0.02	220	238
CPIN	Charoen Pokphand Indonesia	5,025	5,050	5,025	3,349,700	16,891,552,500	25.00	0.01	5,000	5,100
CPRI	Capri Nusa Satu Properti	0	50	50	100	5,000	0.00	0.00	50	50
CPRO	Central Proteina Prima	50	51	50	32,128,600	1,606,968,000	0.00	0.00	50	51
CSAP	Catur Sentosa Adiprana	665	670	670	14,300	9,536,500	10.00	0.02	665	680
CSIS	Cahayasakti Investindo Sukses	62	63	63	1,923,300	118,964,000	1.00	0.02	61	63
CSRA	Cisadane Sawit Raya	434	436	436	68,500	29,564,800	0.00	0.00	428	436
CTBN	Citra Tubindo	2,120	2,230	2,230	6,700	13,751,500	160.00	0.08	1,880	2,230
CTRA	Ciputra Development	1,175	1,180	1,175	22,994,700	26,861,315,500	25.00	0.02	1,140	1,185
CTTH	Citatah	0	50	50	3,000	150,000	0.00	0.00	50	50
DADA	Diamond Citra Propertindo	0	50	50	11,000	550,000	0.00	0.00	50	50
DART	Duta Anggada Realty	125	126	125	2,300	287,500	1.00	0.01	125	125
DAYA	Duta Intidaya	191	200	200	8,900	1,750,400	5.00	0.03	194	200
DEAL	Dewata Freightinternational	0	50	50	0	0	0.00	0.00	0	0
DEWA	Darma Henwa	0	50	50	119,100	5,955,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	71	73	72	387,800	27,601,600	-1.00	-0.01	70	73
DGIK	Nusa Konstruksi Enjiniring	130	131	131	21,472,900	2,802,260,400	2.00	0.02	129	132
DIGI	Arkadia Digital Media	0	50	50	100	5,000	0.00	0.00	50	50
DILD	Intiland Development	230	232	230	45,546,400	10,386,390,400	4.00	0.02	224	234
DIVA	Distribusi Voucher Nusantara	605	610	610	12,800	7,829,000	5.00	0.01	610	620
DKFT	Central Omega Resources	97	98	98	954,000	91,977,400	2.00	0.02	95	98
DLTA	Delta Djakarta	3,760	3,780	3,760	224,500	844,614,000	0.00	0.00	3,760	3,850
DMAS	Puradelta Lestari	171	172	171	21,620,900	3,688,797,800	0.00	0.00	170	172
DMMX	Digital Mediatama Maxima	625	630	630	322,200	203,035,000	-5.00	-0.01	625	640
DMND	Diamond Food Indonesia	800	805	805	11,600	9,330,500	0.00	0.00	800	805
DNAR	Bank Oke Indonesia	132	133	133	232,300	30,680,100	2.00	0.02	131	137
DNET	Indoritel Makmur Internasional	3,980	4,000	3,990	1,400	5,584,000	-10.00	0.00	3,980	3,990
DOID	Delta Dunia Makmur	348	350	350	28,431,100	9,873,294,600	12.00	0.04	336	354
DPNS	Duta Pertiwi Nusantara	398	400	400	69,600	27,831,400	0.00	0.00	396	400
DSFI	Dharma Samudera Fishing	74	75	75	104,100	7,809,200	1.00	0.01	74	76
DSNG	Dharma Satya Nusantara	555	560	560	35,588,600	19,877,303,500	-5.00	-0.01	550	575
DSSA	Dian Swastatika Sentosa	33,575	39,075	37,300	700	26,110,000	0.00	0.00	37,300	37,300
DUTI	Duta Pertiwi	4,740	4,950	4,740	0	0	0.00	0.00	0	0
DVLA	Darya-Varia Laboratoria	1,980	1,995	1,980	20,800	41,369,500	-10.00	-0.01	1,980	2,000
DWGL	Dwi Guna Laksana	129	134	129	260,600	34,957,000	-20.00	-0.13	128	151
DYAN	Dyandra Media International	128	129	129	7,190,200	927,383,000	0.00	0.00	125	131
EAST	Eastparc Hotel	116	117	116	15,490,300	1,823,228,400	-4.00	-0.03	112	127
ECII	Electronic City Indonesia	372	380	376	43,500	16,283,000	2.00	0.01	370	386
EKAD	Ekadharma International	272	274	272	206,000	55,964,600	0.00	0.00	270	274
ELSA	Elnusa	342	344	344	16,294,100	5,587,489,600	0.00	0.00	340	346
ELTY	Bakrieland Development	0	50	50	117,700	5,885,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	109	112	111	0	0	0.00	0.00	0	0
EMTK	Elang Mahkota Teknologi	625	630	625	44,643,000	27,988,009,000	10.00	0.02	610	640
ENRG	Energi Mega Persada	214	216	214	25,149,100	5,523,409,000	-8.00	-0.04	214	224
ENZO	Morenzo Abadi Perkasa	0	50	50	4,300	215,000	0.00	0.00	50	50
EPAC	Megalestari Epack Sentosaraya	0	50	50	1,000	50,000	0.00	0.00	50	50
EPMT	Enseval Putra Megatrading	2,720	2,740	2,740	24,800	67,635,000	20.00	0.01	2,710	2,740
ERAA	Erajaya Swasembada	505	510	510	30,448,500	15,365,421,200	5.00	0.01	498	510
ERTX	Eratex Djaja	182	183	183	701,600	128,489,800	-2.00	-0.01	181	188
ESIP	Sinergi Inti Plastindo	0	50	50	92,400	4,620,000	0.00	0.00	50	50
ESSA	Surya Esa Perkasa	590	595	595	33,331,800	20,009,059,500	0.00	0.00	585	615
ESTA	Esta Multi Usaha	127	128	128	40,092,800	5,173,403,000	-1.00	-0.01	125	132
ESTI	Ever Shine Textile Industry	50	51	51	197,400	9,913,000	0.00	0.00	50	51
ETWA	Eterindo Wahanatama	150	154	150	23,200	3,605,400	0.00	0.00	150	163
EXCL	XL Axiata	2,050	2,060	2,050	14,957,400	30,873,399,000	-70.00	-0.03	2,050	2,110
FAST	Fast Food Indonesia	760	770	760	13,500	10,507,500	-20.00	-0.03	760	785
FASW	Fajar Surya Wisesa	5,800	5,975	6,000	0	0	0.00	0.00	0	0
FILM	MD Pictures	3,110	3,120	3,110	91,661,000	274,342,313,000	460.00	0.17	2,640	3,170
FIRE	Alfa Energi Investama	61	62	61	6,246,400	383,071,900	-4.00	-0.06	58	67
FISH	FKS Multi Agro	6,050	6,500	6,400	0	0	0.00	0.00	0	0
FITT	Hotel Fitra International	620	625	620	139,000	86,843,000	-5.00	-0.01	620	625
FMII	Fortune Mate Indonesia	484	490	490	38,000	18,647,500	0.00	0.00	480	530
FOOD	Sentra Food Indonesia	97	98	98	127,500	12,514,000	0.00	0.00	97	100
FORU	Fortune Indonesia	150	152	150	360,300	54,560,800	0.00	0.00	150	152
FPNI	Lotte Chemical Titan	198	200	200	761,400	150,989,700	3.00	0.02	197	200
FREN	Smartfren Telecom	63	64	64	56,070,900	3,559,150,300	0.00	0.00	63	64
FUJI	Fuji Finance Indonesia	298	310	310	39,300	12,432,000	0.00	0.00	300	320
GAMA	Aksara Global Development	0	50	50	100	5,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	134	135	135	1,438,000	192,596,200	1.00	0.01	127	137
GDYR	Goodyear Indonesia	1,330	1,380	1,380	8,000	10,860,000	-20.00	-0.01	1,335	1,380
GEMA	Gema Grahasarana	0	306	306	6,500	1,988,600	-2.00	-0.01	304	308
GEMS	Golden Energy Mines	6,375	6,400	6,400	24,500	156,775,000	-50.00	-0.01	6,350	6,450
GGRM	Gudang Garam	27,375	27,400	27,400	2,694,800	74,210,200,000	-600.00	-0.02	27,300	28,050
GGRP	Gunung Raja Paksi	406	408	408	96,500	39,044,600	8.00	0.02	400	410
GHON	Gihon Telekomunikasi Indonesia	1,915	1,925	1,925	179,900	337,597,500	60.00	0.03	1,860	1,925
GIAA	Garuda Indonesia (Persero)	65	66	65	51,789,100	3,382,687,100	0.00	0.00	64	67
GJTL	Gajah Tunggal	855	860	855	18,310,500	15,586,457,000	10.00	0.01	825	870
GLOB	Global Teleshop	103	111	103	1,400	148,400	-8.00	-0.07	103	110
GLVA	Galva Technologies	570	650	650	47,500	29,991,000	55.00	0.09	580	650
GMFI	Garuda Maintenance Facility Aero Asia	57	58	58	2,113,900	119,556,300	2.00	0.04	55	58
GMTD	Gowa Makassar Tourism Development	13,400	14,850	14,850	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	378	384	376	8,000	3,001,800	-4.00	-0.01	372	382
GOOD	Garudafood Putra Putri Jaya	456	458	458	2,977,300	1,361,883,800	-2.00	0.00	454	460
GPRA	Perdana Gapura Prima	113	114	114	4,614,900	519,117,000	2.00	0.02	111	114
GSMF	Equity Development Investment	68	69	69	256,000	17,411,700	0.00	0.00	68	69
GTBO	Garda Tujuh Buana	180	183	183	340,700	61,549,100	-5.00	-0.03	176	200
GWSA	Greenwood Sejahtera	147	148	148	165,400	24,479,100	0.00	0.00	147	148
GZCO	Gozco Plantations	90	91	90	28,947,700	2,640,636,500	0.00	0.00	90	93
HADE	Himalaya Energi Perkasa	0	50	50	2,700	135,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	145	146	146	11,700	1,692,700	2.00	0.01	144	147
HDIT	Hensel Davest Indonesia	0	50	50	8,700	435,000	0.00	0.00	50	50
HEAL	Medikaloka Hermina	1,340	1,350	1,340	6,001,200	8,053,607,000	5.00	0.00	1,330	1,350
HELI	Jaya Trishindo	166	169	168	3,200	538,400	5.00	0.03	165	169
HERO	Hero Supermarket	1,360	1,400	1,400	11,400	15,605,000	-5.00	0.00	1,340	1,400
HEXA	Hexindo Adiperkasa	5,425	5,450	5,425	180,800	988,545,000	-50.00	-0.01	5,425	5,500
HITS	Humpuss Intermoda Transportasi	460	462	462	1,408,800	662,072,000	-14.00	-0.03	452	490
HKMU	HK Metals Utama	0	50	50	7,600	380,000	0.00	0.00	50	50
HMSP	HM Sampoerna	1,015	1,020	1,020	37,658,800	38,096,938,000	25.00	0.03	990	1,030
HOKI	Buyung Poetra Sembada	89	90	90	2,509,500	223,648,400	0.00	0.00	88	91
HOMI	Grand House Mulia	755	760	760	11,052,800	8,347,558,500	15.00	0.02	745	770
HRME	Menteng Heritage Realty	0	50	50	10,400	520,000	0.00	0.00	50	50
HRTA	Hartadinata Abadi	360	362	360	189,711,500	64,947,762,400	28.00	0.08	284	364
HRUM	Harum Energy	1,455	1,460	1,455	14,162,900	20,655,648,000	-25.00	-0.02	1,440	1,500
IATA	Indonesia Transport & Infrastructure	66	67	66	21,977,900	1,462,568,200	-1.00	-0.01	66	67
IBST	Inti Bangun Sejahtera	5,350	5,775	5,800	0	0	0.00	0.00	0	0
ICBP	Indofood CBP Sukses Makmur	11,325	11,375	11,375	14,138,900	159,932,487,500	75.00	0.01	11,175	11,400
ICON	Island Concepts Indonesia	0	50	50	300	15,000	0.00	0.00	50	50
IDPR	Indonesia Pondasi Raya	153	155	154	8,200	1,260,000	1.00	0.01	153	155
IFII	Indonesia Fibreboard Industry	184	187	184	4,200	774,300	-5.00	-0.03	184	187
IFSH	Ifishdeco	945	1,035	1,035	0	0	0.00	0.00	0	0
IGAR	Champion Pacific Indonesia	418	422	420	15,000	6,300,600	-2.00	0.00	418	422
IKAI	Intikeramik Alamasri Industri	0	50	50	3,300	165,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	56	57	56	1,447,500	81,087,300	-1.00	-0.02	55	57
IKBI	Sumi Indo Kabel	206	208	206	600	123,800	-6.00	-0.03	206	208
IMAS	Indomobil Sukses Internasional	2,090	2,100	2,100	15,922,900	34,033,522,000	-190.00	-0.08	2,060	2,290
IMJS	Indomobil Multi Jasa	336	338	338	2,656,600	894,808,200	-4.00	-0.01	332	344
IMPC	Impack Pratama Industri	3,750	3,760	3,750	4,957,700	18,750,928,000	0.00	0.00	3,690	3,820
INAF	Indofarma	620	630	620	37,600	23,627,500	-10.00	-0.02	620	630
INAI	Indal Aluminium Industry	218	226	218	7,100	1,449,600	-8.00	-0.04	200	218
INCI	Intanwijaya Internasional	555	560	560	6,000	3,360,500	-5.00	-0.01	560	565
INCO	Vale Indonesia	6,350	6,375	6,350	5,084,200	32,476,712,500	-125.00	-0.02	6,350	6,525
INDF	Indofood Sukses Makmur	7,400	7,425	7,425	7,957,200	58,846,095,000	0.00	0.00	7,325	7,475
INDO	Royalindo Investa Wijaya	94	95	95	2,394,100	226,050,100	-1.00	-0.01	92	96
INDR	Indorama Synthetics	4,040	4,060	4,030	23,000	92,877,000	0.00	0.00	4,030	4,060
INDS	Indospring	2,180	2,230	2,190	25,700	56,554,000	0.00	0.00	2,150	2,230
INDX	Tanah Laut	197	198	197	10,989,200	2,194,279,500	-11.00	-0.05	188	210
INDY	Indika Energy	1,895	1,900	1,900	6,199,500	11,804,898,000	-15.00	-0.01	1,880	1,940
INKP	Indah Kiat Pulp & Paper	7,375	7,400	7,400	4,817,500	35,624,950,000	75.00	0.01	7,275	7,475
INOV	Inocycle Technology Group	140	141	140	295,500	41,225,000	1.00	0.01	139	141
INPC	Bank Artha Graha Internasional	65	66	66	1,365,300	89,949,600	0.00	0.00	65	67
INPP	Indonesian Paradise Property	430	450	448	200	89,600	12.00	0.03	448	448
INPS	Indah Prakasa Sentosa	135	137	136	99,800	13,645,300	-7.00	-0.05	135	149
INRU	Toba Pulp Lestari	720	730	720	3,200	2,342,000	-20.00	-0.03	715	750
INTA	Intraco Penta	0	50	50	22,200	1,110,000	0.00	0.00	50	50
INTD	Inter-Delta	177	184	184	4,200	753,200	3.00	0.02	175	185
INTP	Indocement Tunggal Prakarsa	9,625	9,650	9,625	5,765,300	55,017,095,000	50.00	0.01	9,450	9,675
IPCC	Indonesia Kendaraan Terminal	715	720	720	2,301,400	1,647,525,500	15.00	0.02	705	735
IPCM	Jasa Armada Indonesia	290	292	290	1,876,400	547,391,000	2.00	0.01	286	296
IPOL	Indopoly Swakarsa Industry	147	148	148	4,100	606,000	0.00	0.00	147	148
IPTV	MNC Vision Networks	0	50	50	619,400	30,970,000	0.00	0.00	50	50
IRRA	Itama Ranoraya	700	705	705	4,186,700	2,889,484,000	0.00	0.00	670	710
ISAT	Indosat	8,700	8,750	8,700	7,170,000	62,404,760,000	0.00	0.00	8,575	8,800
ISSP	Steel Pipe Industry of Indonesia	260	262	260	2,737,800	715,603,800	-4.00	-0.02	258	266
ITIC	Indonesian Tobacco	264	270	270	410,500	108,160,000	4.00	0.02	258	270
ITMA	SUMBER ENERGI ANDALAN	525	530	525	16,700	8,766,000	-10.00	-0.02	520	535
ITMG	Indo Tambangraya Megah	23,275	23,300	23,275	1,537,000	35,920,557,500	-250.00	-0.01	23,175	23,800
JAST	Jasnita Telekomindo	61	62	61	2,026,500	123,737,900	-1.00	-0.02	61	62
JAWA	Jaya Agra Wattie	74	76	74	1,897,900	144,218,300	-2.00	-0.03	74	79
JAYA	Armada Berjaya Trans	119	120	120	1,964,300	236,338,400	-2.00	-0.02	119	123
JECC	Jembo Cable Company	4,200	4,300	4,360	0	0	0.00	0.00	0	0
JGLE	Graha Andrasentra Propertindo	0	50	50	171,500	8,575,000	0.00	0.00	50	50
JIHD	Jakarta International Hotels & Development	360	364	364	171,500	61,754,600	4.00	0.01	356	366
JKON	Jaya Konstruksi Manggala Pratama	107	108	107	9,472,700	1,019,435,000	-2.00	-0.02	106	110
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	65	66	66	3,349,000	224,939,700	0.00	0.00	66	69
JPFA	JAPFA Comfeed Indonesia	1,215	1,220	1,220	8,765,900	10,672,143,500	15.00	0.01	1,205	1,230
JRPT	Jaya Real Property	520	525	525	374,500	194,665,500	5.00	0.01	515	525
JSMR	Jasa Marga	3,760	3,770	3,770	18,484,700	68,249,306,000	150.00	0.04	3,620	3,780
JSPT	Jakarta Setiabudi Internasional	830	880	855	2,700	2,321,500	0.00	0.00	855	870
JTPE	Jasuindo Tiga Perkasa	258	260	260	379,700	98,257,800	2.00	0.01	256	260
KAEF	Kimia Farma	780	785	785	516,500	400,811,500	-5.00	-0.01	760	795
KARW	ICTSI JASA PRIMA	58	0	58	416,800	23,764,200	5.00	0.09	54	58
KAYU	Darmi Bersaudara	112	113	113	84,321,400	9,505,459,900	-2.00	-0.02	110	116
KBAG	Karya Bersama Anugerah	0	50	50	40,700	2,035,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	328	334	334	932,900	308,240,600	2.00	0.01	320	334
KBLM	Kabelindo Murni	268	270	268	467,000	124,861,200	8.00	0.03	260	272
KBLV	First Media	75	77	77	834,500	65,375,300	4.00	0.05	73	80
KDSI	Kedawung Setia Industrial	1,190	1,195	1,175	16,000	19,047,000	-15.00	-0.01	1,170	1,200
KEEN	PT Kencana Energi Lestari	695	700	700	5,965,900	4,169,982,000	-5.00	-0.01	690	710
KEJU	Mulia Boga Raya	1,160	1,170	1,160	36,800	42,324,000	30.00	0.03	1,140	1,160
KIAS	Keramika Indonesia Assosiasi	0	50	50	100	5,000	0.00	0.00	50	50
KICI	Kedaung Indah Can	198	199	199	199,700	37,117,100	24.00	0.14	171	218
KIJA	Kawasan Industri Jababeka	132	133	132	70,853,300	9,284,480,500	4.00	0.03	125	135
KINO	Kino Indonesia	1,490	1,505	1,505	83,500	125,207,000	15.00	0.01	1,485	1,505
KIOS	Kioson Komersial Indonesia	77	78	78	11,046,400	856,211,300	2.00	0.03	75	79
KJEN	Krida Jaringan Nusantara	143	144	143	8,636,900	1,294,244,000	2.00	0.01	133	155
KKGI	Resource Alam Indonesia	476	478	476	1,188,200	561,117,400	8.00	0.02	468	476
KLBF	Kalbe Farma	2,050	2,060	2,050	34,436,700	70,318,239,000	10.00	0.00	2,020	2,070
KMDS	Kurniamitra Duta Sentosa	498	500	500	57,300	29,021,000	-5.00	-0.01	500	520
KMTR	Kirana Megatara	248	250	248	3,000	744,000	0.00	0.00	248	248
KOBX	Kobexindo Tractors	236	238	236	278,000	65,630,200	2.00	0.01	234	238
KOIN	Kokoh Inti Arebama	74	75	75	433,900	33,303,900	3.00	0.04	70	79
KONI	Perdana Bangun Pusaka	1,115	1,140	1,100	1,600	1,780,000	-25.00	-0.02	1,090	1,140
KOPI	Mitra Energi Persada	362	368	362	49,500	18,479,800	-10.00	-0.03	362	390
KOTA	DMS Propertindo	0	50	50	9,100	455,000	0.00	0.00	50	50
KPIG	MNC Land	67	68	68	6,948,400	467,348,700	1.00	0.01	67	68
KRAS	Krakatau Steel (Persero)	228	230	230	2,348,400	540,517,200	-2.00	-0.01	228	236
KREN	Kresna Graha Investama	0	50	50	293,900	14,695,000	0.00	0.00	50	50
LAND	Trimitra Propertindo	0	50	50	66,200	3,310,000	0.00	0.00	50	50
LCKM	LCK Global Kedaton	280	298	280	200	57,800	-18.00	-0.06	280	298
LEAD	Logindo Samudramakmur	0	50	50	24,800	1,240,000	0.00	0.00	50	50
LIFE	Asuransi Jiwa Sinarmas MSIG	0	6,150	6,150	0	0	0.00	0.00	0	0
LINK	Link Net	1,655	1,670	1,655	68,500	114,229,000	10.00	0.01	1,650	1,700
LION	Lion Metal Works	600	610	610	26,900	16,278,500	-20.00	-0.03	600	625
LMPI	Langgeng Makmur Industri	132	134	131	108,600	14,248,600	-1.00	-0.01	130	133
LMSH	Lionmesh Prima	480	500	500	0	0	0.00	0.00	0	0
LPCK	Lippo Cikarang	930	935	930	154,000	138,578,000	50.00	0.06	880	930
LPGI	Lippo General Insurance	6,450	6,475	6,450	10,000	64,500,000	0.00	0.00	6,450	6,450
LPIN	Multi Prima Sejahtera	380	386	380	137,900	53,040,600	-10.00	-0.03	380	390
LPKR	Lippo Karawaci	98	99	99	19,258,600	1,877,382,300	2.00	0.02	96	99
LPLI	Star Pacific	246	250	250	277,300	68,587,800	4.00	0.02	246	250
LPPF	Matahari Department Store	3,500	3,510	3,500	628,500	2,203,189,000	-40.00	-0.01	3,490	3,550
LPPS	Lippo Securities	64	65	65	112,700	7,363,900	0.00	0.00	64	68
LRNA	Eka Sari Lorena Transport	162	167	166	8,100	1,334,900	2.00	0.01	163	171
LSIP	London Sumatra Indonesia	1,005	1,010	1,005	5,322,800	5,370,416,500	0.00	0.00	1,000	1,015
LTLS	Lautan Luas	1,140	1,145	1,145	92,200	105,580,000	0.00	0.00	1,135	1,155
LUCK	Sentral Mitra Informatika	95	96	96	2,755,600	263,655,100	-1.00	-0.01	92	98
MAIN	Malindo Feedmill	434	436	436	1,229,100	532,257,800	4.00	0.01	428	438
MAPA	MAP Aktif Adiperkasa	6,725	6,750	6,750	4,044,200	27,244,645,000	0.00	0.00	6,650	6,850
MAPB	MAP Boga Adiperkasa	2,220	2,230	2,220	4,600	10,212,000	0.00	0.00	2,220	2,220
MAPI	Mitra Adiperkasa	1,900	1,905	1,900	13,232,000	25,138,854,500	25.00	0.01	1,850	1,940
MARI	Mahaka Radio Integra	70	71	70	47,752,100	3,381,325,100	2.00	0.03	68	73
MARK	Mark Dynamics Indonesia	615	620	615	14,782,500	9,172,643,500	-5.00	-0.01	610	630
MASA	Multistrada Arah Sarana	3,680	3,870	3,680	26,500	99,690,000	-220.00	-0.06	3,640	3,930
MAYA	Bank Mayapada Internasional	486	488	486	262,100	127,149,000	2.00	0.00	484	490
MBAP	Mitrabara Adiperdana	4,560	4,570	4,560	279,100	1,273,998,000	-20.00	0.00	4,540	4,630
MBSS	Mitrabahtera Segara Sejati	1,220	1,225	1,225	132,000	162,554,000	-15.00	-0.01	1,220	1,240
MBTO	Martina Berto	103	104	104	147,600	15,434,300	-1.00	-0.01	104	110
MCAS	M Cash Integrasi	8,975	9,000	9,000	251,800	2,268,307,500	0.00	0.00	8,900	9,050
MCOR	Bank China Construction Bank Indonesia	72	73	72	3,144,900	226,273,600	0.00	0.00	71	73
MDIA	Intermedia Capital	0	50	50	170,300	8,515,000	0.00	0.00	50	50
MDKA	Merdeka Copper Gold	3,100	3,110	3,100	28,615,600	89,049,984,000	-10.00	0.00	3,080	3,140
MDKI	Emdeki Utama	198	199	199	1,433,000	285,374,000	0.00	0.00	198	200
MDLN	Modernland Realty	80	81	81	18,440,600	1,480,365,200	2.00	0.03	79	82
MDRN	Modern Internasional	0	50	50	100	5,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	905	910	905	34,881,900	31,600,296,500	-10.00	-0.01	900	915
MEGA	Bank Mega	4,880	4,900	4,900	3,900	19,073,000	0.00	0.00	4,860	4,900
MERK	Merck	4,720	4,730	4,730	31,400	148,486,000	10.00	0.00	4,720	4,730
META	Nusantara Infrastructure	112	113	112	2,814,600	316,060,200	0.00	0.00	112	114
MFIN	Mandala Multifinance	1,770	1,775	1,775	776,500	1,378,802,500	-15.00	-0.01	1,770	1,800
MFMI	Multifiling Mitra Indonesia	680	685	680	1,800	1,226,500	40.00	0.06	650	690
MGNA	Magna Investama Mandiri	0	50	50	100	5,000	0.00	0.00	50	50
MGRO	Mahkota Group	695	715	715	7,275,800	5,088,382,000	15.00	0.02	690	715
MICE	Multi Indocitra	500	515	515	75,800	38,199,000	15.00	0.03	500	530
MIDI	Midi Utama Indonesia	428	430	430	19,423,200	8,320,198,800	14.00	0.03	414	434
MIKA	Mitra Keluarga Karyasehat	2,720	2,750	2,730	7,978,200	21,868,913,000	30.00	0.01	2,700	2,780
MINA	Sanurhasta Mitra	58	59	58	11,054,000	638,403,600	1.00	0.02	57	59
MIRA	Mitra International Resources	0	50	50	0	0	0.00	0.00	0	0
MITI	Mitra Investindo	161	162	161	358,000	57,296,300	1.00	0.01	157	166
MKNT	Mitra Komunikasi Nusantara	0	50	50	100	5,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	26,500	26,900	26,900	0	0	0.00	0.00	0	0
MLBI	Multi Bintang Indonesia	8,500	8,550	8,500	66,400	565,417,500	-75.00	-0.01	8,475	8,575
MLIA	Mulia Industrindo	456	458	456	4,631,400	2,114,496,200	-2.00	0.00	452	460
MLPL	Multipolar	89	90	89	21,555,600	1,940,581,100	0.00	0.00	88	92
MLPT	Multipolar Technology	1,820	1,835	1,835	1,600	2,917,500	15.00	0.01	1,820	1,845
MMLP	Mega Manunggal Property	430	436	436	26,950,800	11,648,400,200	0.00	0.00	428	436
MNCN	Media Nusantara Citra	690	695	695	24,402,200	16,853,267,500	-5.00	-0.01	685	705
MOLI	Madusari Murni Indah	155	157	155	983,000	157,526,800	-15.00	-0.09	154	173
MPMX	Mitra Pinasthika Mustika	1,005	1,010	1,005	34,550,900	34,852,212,500	5.00	0.01	1,000	1,025
MPOW	Megapower Makmur	78	79	78	14,028,200	1,127,026,700	2.00	0.03	75	85
MPPA	Matahari Putra Prima	78	79	78	44,083,600	3,504,006,500	0.00	0.00	78	82
MPRO	Maha Properti Indonesia	0	1,950	1,900	0	0	0.00	0.00	0	0
MRAT	Mustika Ratu	585	600	600	516,600	296,086,000	90.00	0.18	520	600
MREI	Maskapai Reasuransi Indonesia	0	2,230	2,230	144,700	324,477,000	-390.00	-0.15	2,230	2,500
MSIN	MNC Studios International	3,990	4,000	4,000	479,800	1,890,713,000	50.00	0.01	3,900	4,000
MSKY	MNC Sky Vision	135	137	135	130,400	17,733,400	-2.00	-0.01	133	140
MTDL	Metrodata Electronics	540	550	545	3,161,400	1,720,686,500	-10.00	-0.02	540	555
MTLA	Metropolitan Land	370	372	370	72,900	27,129,800	-4.00	-0.01	370	378
MTPS	Meta Epsi	0	50	50	1,000	50,000	0.00	0.00	50	50
MTSM	Metro Realty	318	322	322	3,327,400	1,110,589,000	-6.00	-0.02	312	344
MTWI	Malacca Trust Wuwungan Insurance	89	90	90	4,411,900	393,159,800	4.00	0.05	87	91
MYOH	Samindo Resources	1,475	1,510	1,510	70,600	106,584,000	0.00	0.00	1,440	1,510
MYOR	Mayora Indah	2,720	2,730	2,730	3,767,400	10,216,319,000	30.00	0.01	2,680	2,730
MYTX	Asia Pacific Investama	70	71	70	41,500	2,910,800	-1.00	-0.01	69	72
NASA	Andalan Perkasa Abadi	0	50	50	200	10,000	0.00	0.00	50	50
NATO	Nusantara Properti Internasional	460	462	462	272,105,200	125,941,578,200	0.00	0.00	460	468
NELY	Pelayaran Nelly Dwi Putri	392	394	394	1,074,700	433,289,000	-26.00	-0.06	394	422
NFCX	NFC Indonesia	5,850	5,900	5,900	53,400	317,820,000	-100.00	-0.02	5,900	6,175
NICK	Charnic Capital	183	184	183	16,700	3,011,500	10.00	0.06	175	183
NIKL	Pelat Timah Nusantara	424	426	426	718,700	304,650,600	8.00	0.02	418	436
NIRO	City Retail Developments	139	140	140	23,705,700	3,318,698,200	1.00	0.01	139	141
NISP	Bank OCBC NISP	1,120	1,125	1,125	8,222,000	9,179,719,000	15.00	0.01	1,090	1,135
NOBU	Bank Nationalnobu	466	472	472	149,100	70,062,000	2.00	0.00	466	474
NRCA	Nusa Raya Cipta	316	318	318	1,563,800	499,452,000	0.00	0.00	316	330
NZIA	Nusantara Almazia	195	196	196	9,739,200	1,942,361,100	-8.00	-0.04	192	208
OASA	Protech Mitra Perkasa	163	164	163	6,176,400	1,012,256,200	-2.00	-0.01	163	167
OKAS	Ancora Indonesia Resources	142	143	142	19,129,800	2,733,323,500	-6.00	-0.04	138	149
OMRE	Indonesia Prima Property	515	535	530	1,200	635,000	15.00	0.03	525	530
OPMS	Optima Prima Metal Sinergi	55	56	56	107,400	5,915,500	0.00	0.00	55	59
PADI	Minna Padi Investama Sekuritas	0	50	50	0	0	0.00	0.00	0	0
PALM	Provident Agro	510	520	520	139,900	72,127,500	10.00	0.02	510	525
PAMG	Bima Sakti Pertiwi	81	0	81	101,115,700	7,417,291,000	21.00	0.35	59	81
PANI	Pratama Abadi Nusa Industri	1,820	1,825	1,820	13,901,700	24,725,704,000	125.00	0.07	1,680	1,820
PANR	Panorama Sentrawisata	805	810	810	119,800	97,296,000	-5.00	-0.01	805	815
PANS	Panin Sekuritas	1,780	1,790	1,780	254,900	454,473,000	5.00	0.00	1,775	1,790
PBID	Panca Budi Idaman	1,520	1,525	1,525	360,200	544,699,500	5.00	0.00	1,500	1,540
PBRX	Pan Brothers	0	50	50	629,900	31,495,000	0.00	0.00	50	50
PBSA	Paramita Bangun Sarana	316	318	318	274,800	87,403,600	2.00	0.01	316	320
PCAR	Prima Cakrawala Abadi	0	50	50	400	20,000	0.00	0.00	50	50
PDES	Destinasi Tirta Nusantara	298	300	300	363,400	108,170,400	0.00	0.00	296	300
PEGE	Panca Global Kapital	328	334	328	9,700	3,129,600	-20.00	-0.06	316	348
PEHA	Phapros	690	695	690	91,200	62,647,000	-5.00	-0.01	685	695
PGAS	Perusahaan Gas Negara	1,430	1,435	1,430	123,046,300	176,098,289,000	0.00	0.00	1,420	1,440
PGJO	Tourindo Guide Indonesia	90	101	101	105,000	9,844,200	8.00	0.09	90	101
PGLI	Pembangunan Graha Lestari	224	228	228	1,900	424,400	-4.00	-0.02	220	228
PGUN	Pradiksi Gunatama	585	590	585	11,900	6,978,500	0.00	0.00	565	615
PICO	Pelangi Indah Canindo	142	143	143	945,600	135,957,700	-2.00	-0.01	142	150
PJAA	Pembangunan Jaya Ancol	775	780	780	65,200	50,404,500	5.00	0.01	760	780
PKPK	Perdana Karya Perkasa	290	294	290	372,500	109,358,800	-4.00	-0.01	290	300
PLAN	Planet Properindo Jaya	25	26	26	34,400	880,100	0.00	0.00	25	26
PLIN	Plaza Indonesia Realty	2,100	2,130	2,100	2,400	5,040,000	20.00	0.01	2,100	2,100
PMJS	Putra Mandiri Jembar	152	154	154	360,900	54,542,600	0.00	0.00	151	154
PNBN	Bank Pan Indonesia	1,140	1,145	1,140	1,316,300	1,496,746,500	5.00	0.00	1,120	1,155
PNBS	Bank Panin Dubai Syariah	57	58	57	30,896,300	1,776,336,200	1.00	0.02	56	59
PNGO	Pinago Utama	1,300	1,310	1,310	12,400	16,376,500	-30.00	-0.02	1,300	1,340
PNIN	Paninvest	1,055	1,060	1,060	815,400	876,834,500	10.00	0.01	1,040	1,100
PNLF	Panin Financial	268	270	268	21,716,700	5,870,974,200	0.00	0.00	266	274
PNSE	Pudjiadi & Sons	392	428	392	0	0	0.00	0.00	0	0
POLA	Pool Advista Finance	0	50	50	20,400	1,020,000	0.00	0.00	50	50
POLI	Pollux Investasi Internasional	765	770	765	3,300	2,523,000	0.00	0.00	760	765
POLL	Pollux Properti Indonesia	186	192	192	514,600	94,996,600	-1.00	-0.01	180	200
POLU	Golden Flower	258	264	264	11,800	3,097,800	-2.00	-0.01	252	270
POLY	Asia Pacific Fibers	0	50	50	1,600	80,000	0.00	0.00	50	50
PORT	Nusantara Pelabuhan Handal	900	965	900	9,300	9,379,500	0.00	0.00	890	1,025
POWR	Cikarang Listrindo	670	675	675	5,045,800	3,399,682,500	-5.00	-0.01	670	680
PPGL	Prima Globalindo Logistik	126	127	126	143,800	18,136,900	0.00	0.00	125	127
PPRE	PP Presisi	107	108	107	1,885,700	204,341,500	-1.00	-0.01	107	110
PPRO	PP Properti	0	50	50	105,700	5,285,000	0.00	0.00	50	50
PRAS	Prima Alloy Steel Universal	162	163	162	369,900	60,114,000	0.00	0.00	162	163
PRDA	Prodia Widyahusada	5,800	5,825	5,825	1,167,700	6,731,102,500	-25.00	0.00	5,650	5,850
PRIM	Royal Prima	89	90	89	76,717,800	6,962,537,300	3.00	0.03	81	97
PSAB	J RESOURCES ASIA PASIFIK	85	86	86	9,881,900	848,531,600	-1.00	-0.01	85	88
PSDN	Prasidha Aneka Niaga	81	82	81	989,900	80,026,400	1.00	0.01	79	82
PSGO	Palma Serasih	138	139	139	193,800	26,329,400	2.00	0.01	126	139
PSKT	Red Planet Indonesia	0	50	50	868,900	43,445,000	0.00	0.00	50	50
PSSI	Pelita Samudera Shipping	640	645	645	2,408,500	1,534,878,500	10.00	0.02	635	645
PTBA	Bukit Asam	3,370	3,380	3,380	28,334,100	94,365,253,000	80.00	0.02	3,270	3,390
PTIS	Indo Straits	406	408	408	4,833,500	1,909,683,400	-16.00	-0.04	376	426
PTPP	PP (Persero)	580	585	580	11,438,100	6,699,671,000	0.00	0.00	575	600
PTPW	Pratama Widya	1,060	1,065	1,060	368,100	392,984,500	-5.00	0.00	1,050	1,080
PTRO	Petrosea	4,020	4,030	4,030	2,627,700	10,444,340,000	30.00	0.01	3,910	4,050
PTSN	Sat Nusapersada	210	214	214	6,434,700	1,380,686,200	-8.00	-0.04	210	224
PTSP	Pioneerindo Gourmet International	1,610	1,840	1,840	10,100	18,584,000	0.00	0.00	1,840	1,840
PUDP	Pudjiadi Prestige	960	965	960	1,689,100	1,621,403,500	-85.00	-0.08	920	1,080
PURA	Putra Rajawali Kencana	0	50	50	1,048,200	52,410,000	0.00	0.00	50	50
PURI	Puri Global Sukses	322	324	324	118,500	37,944,200	10.00	0.03	314	324
PWON	Pakuwon Jati	498	500	500	15,406,400	7,681,719,300	4.00	0.01	496	505
PYFA	Pyridam Farma	680	685	685	27,600	18,938,500	-5.00	-0.01	675	705
PZZA	Sarimelati Kencana	394	396	396	1,826,300	723,024,200	-2.00	-0.01	394	398
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	1,069	1,070	1,070	3,100	3,314,300	1.00	0.00	1,069	1,070
RAJA	Rukun Raharja	1,190	1,195	1,195	17,652,500	21,067,018,500	5.00	0.00	1,175	1,205
RALS	Ramayana Lestari Sentosa	565	570	565	6,739,100	3,851,546,500	-10.00	-0.02	565	580
RANC	Supra Boga Lestari	630	635	630	3,700	2,333,500	-5.00	-0.01	620	635
RBMS	Ristia Bintang Mahkotasejati	0	50	50	3,400	170,000	0.00	0.00	50	50
RDTX	Roda Vivatex	10,500	10,825	10,500	700	7,400,000	-375.00	-0.03	10,325	10,850
REAL	Repower Asia Indonesia	0	50	50	200	10,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	472	480	472	600	283,600	-8.00	-0.02	472	474
RICY	Ricky Putra Globalindo	93	94	94	1,477,800	139,792,200	3.00	0.03	91	96
RIGS	Rig Tenders	424	428	428	34,900	14,939,800	-2.00	0.00	422	440
RISE	Jaya Sukses Makmur Sentosa	925	930	930	82,100	76,055,000	0.00	0.00	925	930
ROCK	Rockfields Properti Indonesia	0	316	316	0	0	0.00	0.00	0	0
RODA	Pikko Land Development	0	50	50	3,000	150,000	0.00	0.00	50	50
ROTI	Nippon Indosari Corpindo	1,235	1,240	1,235	207,200	257,078,500	5.00	0.00	1,220	1,255
RUIS	Radiant Utama Interinsco	187	188	187	299,600	56,014,800	1.00	0.01	186	188
SAFE	Steady Safe	192	202	200	515,200	103,022,900	3.00	0.02	197	200
SAME	Sarana Meditama Metropolitan	296	298	298	3,856,300	1,150,234,200	6.00	0.02	290	302
SAMF	Saraswanti Anugerah Makmur	745	750	750	1,394,600	1,044,432,500	-5.00	-0.01	725	755
SAPX	Satria Antaran Prima	735	755	755	3,600	2,667,500	20.00	0.03	705	760
SATU	Kota Satu Properti	0	50	50	0	0	0.00	0.00	0	0
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	6,000	300,000	0.00	0.00	50	50
SCCO	Supreme Cable Manufacturing & Commerce	9,075	9,150	9,150	9,000	81,610,000	-50.00	-0.01	9,000	9,150
SCMA	Surya Citra Media	144	145	144	109,687,900	15,871,030,800	2.00	0.01	142	147
SCNP	Selaras Citra Nusantara Perkasa	238	244	244	76,200	18,410,200	4.00	0.02	240	244
SDMU	Sidomulyo Selaras	0	50	50	1,405,600	70,341,800	-1.00	-0.02	50	51
SDPC	Millennium Pharmacon International	135	137	136	1,650,900	227,161,300	0.00	0.00	135	141
SDRA	Bank Woori Saudara Indonesia 1906	570	575	570	100,900	57,519,000	5.00	0.01	565	575
SFAN	Surya Fajar Capital	1,720	1,725	1,725	704,500	1,213,410,500	0.00	0.00	1,720	1,725
SGER	Sumber Global Energy	545	550	545	6,605,900	3,615,610,000	25.00	0.05	525	565
SGRO	Sampoerna Agro	2,060	2,090	2,060	105,000	223,686,000	40.00	0.02	2,040	2,160
SHID	Hotel Sahid Jaya	2,600	2,630	2,600	37,900	98,990,000	0.00	0.00	2,600	2,630
SHIP	Sillo Maritime Perdana	990	1,040	1,040	96,200	101,368,000	-60.00	-0.05	1,040	1,100
SIDO	Industri Jamu Dan Farmasi Sido Muncul	760	765	765	16,070,700	12,164,655,000	10.00	0.01	740	765
SILO	Siloam International Hospitals	2,000	2,010	2,010	22,741,000	46,548,791,500	-30.00	-0.01	1,995	2,120
SIMP	Salim Ivomas Pratama	396	398	396	2,605,000	1,029,359,400	10.00	0.03	388	398
SINI	Singaraja Putra	1,930	1,940	1,930	756,900	1,494,908,000	-70.00	-0.04	1,930	2,000
SIPD	Sierad Produce	995	1,005	1,000	1,500	1,504,000	-15.00	-0.01	1,000	1,010
SKLT	Sekar Laut	2,500	2,600	2,500	400	1,000,000	0.00	0.00	2,500	2,500
SKRN	Superkrane Mitra Utama	474	476	474	6,195,900	2,980,989,600	-2.00	0.00	472	490
SLIS	Gaya Abadi Sempurna	148	149	149	6,729,800	1,001,272,600	4.00	0.03	145	150
SMAR	Sinas Mas Agro Resources and Technology	5,025	5,100	5,025	207,600	1,045,252,500	35.00	0.01	5,000	5,075
SMBR	Semen Baturaja (Persero)	356	358	358	977,900	350,577,600	2.00	0.01	356	362
SMCB	Solusi Bangun Indonesia	1,270	1,280	1,270	1,626,100	2,022,416,500	50.00	0.04	1,225	1,280
SMDM	Suryamas Dutamakmur	185	186	186	1,314,900	242,506,400	4.00	0.02	181	186
SMDR	Samudera Indonesia	360	362	360	12,678,300	4,587,898,800	-6.00	-0.02	360	370
SMGR	Semen Indonesia (Persero)	5,925	5,950	5,925	5,856,600	34,628,652,500	50.00	0.01	5,850	5,950
SMKL	Satyamitra Kemas Lestari	332	334	332	10,881,700	3,423,264,200	28.00	0.09	296	332
SMMA	Sinar Mas Multiartha	12,800	13,500	12,800	7,300	93,070,000	0.00	0.00	10,975	13,375
SMMT	GOLDEN EAGLE ENERGY	665	675	665	283,000	190,182,000	-5.00	-0.01	665	680
SMRA	Summarecon Agung	715	720	720	32,162,400	22,947,639,500	5.00	0.01	700	725
SMSM	Selamat Sempurna	1,785	1,815	1,785	2,164,000	3,881,070,000	20.00	0.01	1,760	1,830
SOCI	Soechi Lines	180	181	181	867,300	156,741,900	1.00	0.01	180	182
SOFA	Boston Furniture Industries	22	23	23	507,500	11,288,600	0.00	0.00	22	23
SOHO	Soho Global Health	5,025	5,275	5,050	200	1,010,000	0.00	0.00	5,050	5,050
SONA	Sona Topas Tourism Industry	2,790	3,100	3,100	0	0	0.00	0.00	0	0
SOSS	Shield On Service	500	515	505	15,400	7,911,000	-10.00	-0.02	505	540
SOTS	Satria Mega Kencana	262	278	282	0	0	0.00	0.00	0	0
SPMA	Suparma	452	454	454	1,375,100	629,561,200	-18.00	-0.04	450	474
SPTO	Surya Pertiwi	545	550	550	455,800	249,797,500	5.00	0.01	545	550
SQMI	Wilton Makmur Indonesia	60	61	60	906,600	54,266,000	0.00	0.00	59	61
SRAJ	Sejahteraraya Anugrahjaya	645	650	650	835,600	540,963,000	5.00	0.01	640	660
SRSN	Indo Acidatama	50	51	50	499,400	25,204,200	-1.00	-0.02	50	51
SRTG	Saratoga Investama Sedaya	1,565	1,570	1,565	20,787,800	32,784,169,500	-5.00	0.00	1,560	1,595
SSIA	Surya Semesta Internusa	486	488	486	24,740,600	12,097,819,000	6.00	0.01	480	496
SSMS	Sawit Sumbermas Sarana	1,275	1,285	1,285	7,853,100	9,853,239,000	25.00	0.02	1,220	1,285
SSTM	Sunson Textile Manufacturer	0	535	535	0	0	0.00	0.00	0	0
STAR	Buana Artha Anugerah	130	135	135	0	0	0.00	0.00	0	0
STTP	Siantar Top	7,575	8,200	8,100	1,100	8,910,000	-175.00	-0.02	8,100	8,100
SULI	SLJ Global	94	95	95	502,000	47,408,600	-2.00	-0.02	93	98
SUPR	Solusi Tunas Pratama	30,675	0	34,000	0	0	0.00	0.00	0	0
SURE	Super Energy	1,565	1,730	1,730	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	0	50	50	323,600	16,180,000	0.00	0.00	50	50
TAMA	Lancartama Sejati	0	50	50	0	0	0.00	0.00	0	0
TAMU	Pelayaran Tamarin Samudra	0	50	50	0	0	0.00	0.00	0	0
TARA	Sitara Propertindo	0	50	50	0	0	0.00	0.00	0	0
TAXI	Express Transindo Utama	0	50	50	8,300	415,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	2,120	2,130	2,120	9,956,400	21,316,732,000	-50.00	-0.02	2,120	2,200
TBLA	Tunas Baru Lampung	640	645	640	522,400	335,451,500	-5.00	-0.01	635	650
TBMS	Tembaga Mulia Semanan	1,685	1,755	1,760	400	707,500	-20.00	-0.01	1,760	1,780
TCID	Mandom Indonesia	3,060	3,080	3,060	4,500	13,838,000	-10.00	0.00	3,060	3,150
TCPI	Transcoal Pacific	6,650	6,675	6,650	12,170,800	79,256,055,000	-50.00	-0.01	6,425	6,750
TEBE	Dana Brata Luhur	770	775	770	425,000	326,102,500	5.00	0.01	760	785
TECH	Indosterling Technomedia	0	50	50	2,266,800	113,340,000	0.00	0.00	50	50
TELE	Tiphone Mobile Indonesia	0	50	50	20,400	1,020,000	0.00	0.00	50	50
TFAS	Telefast Indonesia	3,320	3,350	3,320	121,300	388,841,000	430.00	0.15	2,920	3,400
TFCO	Tifico Fiber Indonesia	580	675	635	0	0	0.00	0.00	0	0
TGKA	Tigaraksa Satria	6,650	6,825	6,700	0	0	0.00	0.00	0	0
TGRA	Terregra Asia Energy	0	50	50	10,100	505,000	0.00	0.00	50	50
TIFA	Tifa Finance	412	438	438	100	43,800	38.00	0.10	438	438
TINS	Timah	925	930	930	3,450,700	3,213,367,500	0.00	0.00	925	940
TIRA	Tira Austenite	402	404	404	3,000	1,212,000	-2.00	0.00	402	406
TIRT	Tirta Mahakam Resources	0	50	50	1,500	75,000	0.00	0.00	50	50
TKIM	Pabrik Kertas Tjiwi Kimia	6,050	6,075	6,050	3,012,200	18,227,695,000	75.00	0.01	5,950	6,150
TLKM	Telekomunikasi Indonesia (Persero)	4,140	4,150	4,150	83,313,600	345,823,290,000	-20.00	0.00	4,140	4,170
TMAS	Temas	286	290	286	2,390,600	689,611,800	-4.00	-0.01	286	296
TMPO	Tempo Inti Media	94	95	95	5,600	522,700	-1.00	-0.01	93	96
TNCA	Trimuda Nuansa Citra	366	370	366	2,127,000	790,564,200	0.00	0.00	348	394
TOBA	Toba Bara Sejahtra	410	412	412	50,751,800	21,124,179,600	12.00	0.03	398	426
TOPS	Totalindo Eka Persada	0	50	50	100,000	5,000,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	318	322	318	5,147,300	1,648,243,600	-6.00	-0.02	318	326
TOTO	Surya Toto Indonesia	226	230	228	1,188,300	270,565,800	0.00	0.00	226	230
TOWR	Sarana Menara Nusantara	1,010	1,015	1,015	14,382,300	14,495,951,000	15.00	0.02	990	1,020
TOYS	Sunindo Adipersada	53	54	53	3,794,900	203,565,400	0.00	0.00	53	55
TPIA	Chandra Asri Petrochemical	2,050	2,060	2,050	10,277,500	21,179,033,000	20.00	0.01	2,040	2,090
TPMA	Trans Power Marine	442	444	444	12,867,900	5,686,577,600	12.00	0.03	432	446
TRIM	Trimegah Sekuritas Indonesia	197	198	197	1,246,200	244,687,200	1.00	0.01	193	198
TRIN	Perintis Triniti Properti	189	190	190	6,687,200	1,269,390,200	-2.00	-0.01	188	192
TRIS	Trisula International	224	226	226	1,058,700	241,166,400	0.00	0.00	224	232
TRJA	Transkon Jaya	264	266	266	5,553,100	1,470,859,400	4.00	0.02	260	268
TRST	Trias Sentosa	585	635	635	11,000	6,990,000	-5.00	-0.01	635	640
TRUK	Guna Timur Raya	91	92	91	538,000	48,805,300	0.00	0.00	90	92
TRUS	Trust Finance Indonesia	392	400	400	4,800	1,884,400	4.00	0.01	384	420
TSPC	Tempo Scan Pacific	1,515	1,520	1,520	8,294,700	12,626,030,500	-20.00	-0.01	1,505	1,555
TUGU	Asuransi Tugu Pratama Indonesia	1,160	1,165	1,165	2,343,800	2,744,024,500	0.00	0.00	1,160	1,185
UANG	Pakuan	300	308	310	1,700	527,200	8.00	0.03	310	312
UCID	Uni-Charm Indonesia	1,120	1,125	1,120	202,000	225,756,500	5.00	0.00	1,115	1,120
ULTJ	Ultra Jaya Milk Industry	1,685	1,690	1,690	3,782,900	6,413,834,500	5.00	0.00	1,670	1,710
UNIC	Unggul Indah Cahaya	8,750	8,825	8,775	400	3,520,000	-25.00	0.00	8,775	8,825
UNSP	Bakrie Sumatera Plantations	102	104	102	1,435,300	143,632,200	-2.00	-0.02	99	105
UNTR	United Tractors	23,075	23,100	23,075	6,893,000	158,712,037,500	-250.00	-0.01	22,825	23,775
UNVR	Unilever Indonesia	4,550	4,580	4,550	11,395,500	52,007,350,000	-50.00	-0.01	4,540	4,600
URBN	Urban Jakarta Propertindo	117	119	119	125,300	14,440,300	0.00	0.00	114	119
VICO	Victoria Investama	126	127	127	6,905,000	909,772,600	-13.00	-0.09	121	150
VINS	Victoria Insurance	106	107	107	2,448,600	270,132,800	-10.00	-0.09	107	137
VIVA	Visi Media Asia	0	50	50	800	40,000	0.00	0.00	50	50
VOKS	Voksel Electric	185	186	186	106,000	19,709,600	-9.00	-0.05	185	194
VRNA	Verena Multi Finance	90	92	91	317,800	28,705,900	1.00	0.01	89	91
WAPO	Wahana Pronatural	139	140	139	961,200	133,757,600	-2.00	-0.01	133	141
WEGE	Wijaya Karya Bangunan Gedung	90	91	91	30,126,500	2,744,623,800	-2.00	-0.02	89	96
WEHA	WEHA Transportasi Indonesia	124	125	125	7,003,900	871,645,500	3.00	0.02	122	128
WICO	Wicaksana Overseas International	390	418	420	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	1,300	1,305	1,305	13,162,200	16,335,827,000	50.00	0.04	1,190	1,305
WIKA	Wijaya Karya (Persero)	494	496	496	29,579,200	14,820,398,900	-4.00	-0.01	492	515
WINS	Wintermar Offshore Marine	290	292	290	1,001,200	288,583,800	4.00	0.01	268	292
WOMF	Wahana Ottomitra Multiartha	318	322	318	232,100	74,450,000	-4.00	-0.01	318	326
WOOD	Integra Indocabinet	404	406	404	664,000	268,730,800	-6.00	-0.01	404	410
WOWS	Ginting Jaya Energi	0	50	50	0	0	0.00	0.00	0	0
WSBP	Waskita Beton Precast	0	50	50	793,800	39,690,000	0.00	0.00	50	50
WTON	Wijaya Karya Beton	152	153	152	5,178,300	797,912,500	-1.00	-0.01	152	156
XAFA	Avrist ETF Fixed Rate Bond I	810	948	905	800	690,400	60.00	0.07	825	949
XAQA	Ashmore ETF LQ45 Alpha	0	994	986	20,700	20,409,700	2.00	0.00	984	987
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	0	1,094	1,092	20,000	21,840,000	-2.00	0.00	1,092	1,092
XBID	Indeks Batavia IDX30 ETF	0	585	551	20,000	11,020,000	2.00	0.00	551	551
XBIN	Indeks Bahana ETF Bisnis-27	0	603	600	20,000	12,000,000	0.00	0.00	600	600
XBLQ	Batavia Smart Liquid ETF	513	534	515	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,198	1,221	1,198	0	0	0.00	0.00	0	0
XBSK	Indeks Batavia SRI-KEHATI ETF	0	490	488	20,000	9,760,000	1.00	0.00	488	488
XCID	DIRE Ciptadana Properti Ritel Indonesia	74	75	75	800	60,000	1.00	0.01	75	75
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	61	63	63	600	37,800	0.00	0.00	63	63
XCLQ	Indeks Cipta ETF Index LQ45	100	107	101	0	0	0.00	0.00	0	0
XDIF	Danareksa ETF Indonesia Top 40	490	515	501	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	640	645	645	9,200	5,966,200	-1.00	0.00	645	649
XIIC	Premier ETF Indonesia Consumer	1,039	1,070	1,044	1,300	1,357,200	0.00	0.00	1,044	1,044
XIID	Indeks Premier ETF Index IDX30	534	537	534	1,400	747,600	-3.00	-0.01	534	534
XIIF	Premier ETF Indonesia Financial	532	544	532	2,000	1,064,000	4.00	0.01	532	532
XIIT	Premier ETF IDX30	556	562	560	15,600	8,667,400	4.00	0.01	553	560
XIJI	Syariah Premier ETF JII	607	610	610	4,800	2,911,900	6.00	0.01	604	610
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	133	145	143	100	14,300	4.00	0.03	143	143
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	299	317	306	0	0	0.00	0.00	0	0
XIPI	Indeks Premier ETF Pefindo i-Grade	216	222	221	0	0	0.00	0.00	0	0
XISB	Premier ETF Indonesia Sovereign Bonds	0	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	699	724	701	1,400	981,400	-6.00	-0.01	701	701
XISI	Premier ETF SMINFRA18	350	366	353	300	105,900	2.00	0.01	353	353
XISR	Premier ETF SRI-KEHATI	480	489	484	100	48,400	-1.00	0.00	484	484
XKIV	Indeks KISI IDX Value30 ETF	0	535	528	20,000	10,560,000	1.00	0.00	528	528
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	215	0	217	20,000	4,340,000	0.00	0.00	217	217
XNVE	Indeks Nusadana ETF IDX Value30	161	163	162	10,600	1,717,200	1.00	0.01	162	162
XPDV	Pinnacle Core High Dividend ETF	564	575	571	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	406	422	407	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	607	640	615	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	486	505	483	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	413	436	414	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	517	518	511	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	108	109	108	200	21,700	2.00	0.02	108	109
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	0	169	163	20,100	3,276,500	0.00	0.00	163	165
XSPI	DIRE Simas Plaza Indonesia	0	750	750	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	71	73	73	5,100	371,300	1.00	0.01	71	73
XSSK	Indeks SAM ETF SRI-KEHATI	0	795	792	20,100	15,919,300	-1.00	0.00	792	793
YELO	Yelooo Integra Datanet	50	51	50	8,194,100	411,030,900	-1.00	-0.02	50	51
YPAS	Yanaprima Hastapersada	520	535	520	1,200	646,000	-20.00	-0.04	520	540
YULE	Yulie Sekuritas Indonesia	2,040	2,100	2,140	0	0	0.00	0.00	0	0
ZBRA	Zebra Nusantara	462	464	464	127,000	58,749,000	0.00	0.00	462	464
ZINC	Kapuas Prima Coal	0	50	50	208,900	10,445,000	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	PREVSETT	TVOL	LAST	BIDVOL	BID	OFFER	OFFERVOL	LOW	HIGH
IDX30 MAY23	0.00	0	489.30	0	0.00	0.00	0	0.00	0.00
IDX30 JUN23	0.00	0	497.40	0	0.00	0.00	0	0.00	0.00
IDX30 JUL23	0.00	0	497.40	0	0.00	0.00	0	0.00	0.00
LQ45 MAY23	0.00	0	943.10	0	0.00	0.00	0	0.00	0.00
LQ45 JUN23	0.00	0	953.40	0	0.00	0.00	0	0.00	0.00
LQ45 JUL23	0.00	0	953.40	0	0.00	0.00	0	0.00	0.00

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	TVOL	LAST	BIDVOL	BID	OFFER	OFFERVOL	LOW	HIGH
BM05 JUN23	0.00	0	101.69	0	0.00	0.00	0	0.00	0.00
BM05 SEP23	0.00	0	101.69	0	0.00	0.00	0	0.00	0.00
BM05 DEC23	0.00	0	101.69	0	0.00	0.00	0	0.00	0.00
BM10 JUN23	0.00	0	104.73	0	0.00	0.00	0	0.00	0.00
BM10 SEP23	0.00	0	104.73	0	0.00	0.00	0	0.00	0.00
BM10 DEC23	0.00	0	104.73	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	75	74	75	800	60,000	1	0.01	75	75
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	63	61	63	600	37,800	0	0.00	63	63
XSPI	DIRE Simas Plaza Indonesia	750	0	750	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	1,070	1,069	1,070	3,100	3,314,300	1.00	0.00	1,069	1,070
XAQA	Ashmore ETF LQ45 Alpha	986	0	994	20,700	20,409,700	2.00	0.00	984	987
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,092	0	1,094	20,000	21,840,000	-2.00	0.00	1,092	1,092
XBID	Indeks Batavia IDX30 ETF	551	0	585	20,000	11,020,000	2.00	0.00	551	551
XBIN	Indeks Bahana ETF Bisnis-27	600	0	603	20,000	12,000,000	0.00	0.00	600	600
XBLQ	Batavia Smart Liquid ETF	515	513	534	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,198	1,198	1,221	0	0	0.00	0.00	0	0
XBSK	Indeks Batavia SRI-KEHATI ETF	488	0	490	20,000	9,760,000	1.00	0.00	488	488
XCLQ	Indeks Cipta ETF Index LQ45	101	100	107	0	0	0.00	0.00	0	0
XDIF	Danareksa ETF Indonesia Top 40	501	490	515	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	645	640	645	9,200	5,966,200	-1.00	0.00	645	649
XIIC	Premier ETF Indonesia Consumer	1,044	1,039	1,070	1,300	1,357,200	0.00	0.00	1,044	1,044
XIID	Indeks Premier ETF Index IDX30	534	534	537	1,400	747,600	-3.00	-0.01	534	534
XIIF	Premier ETF Indonesia Financial	532	532	544	2,000	1,064,000	4.00	0.01	532	532
XIIT	Premier ETF IDX30	560	556	562	15,600	8,667,400	4.00	0.01	553	560
XIJI	Syariah Premier ETF JII	610	607	610	4,800	2,911,900	6.00	0.01	604	610
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	143	133	145	100	14,300	4.00	0.03	143	143
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	306	299	317	0	0	0.00	0.00	0	0
XIPI	Indeks Premier ETF Pefindo i-Grade	221	216	222	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	701	699	724	1,400	981,400	-6.00	-0.01	701	701
XISI	Premier ETF SMINFRA18	353	350	366	300	105,900	2.00	0.01	353	353
XISR	Premier ETF SRI-KEHATI	484	480	489	100	48,400	-1.00	0.00	484	484
XKIV	Indeks KISI IDX Value30 ETF	528	0	535	20,000	10,560,000	1.00	0.00	528	528
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	217	215	0	20,000	4,340,000	0.00	0.00	217	217
XNVE	Indeks Nusadana ETF IDX Value30	162	161	163	10,600	1,717,200	1.00	0.01	162	162
XPDV	Pinnacle Core High Dividend ETF	571	564	575	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	407	406	422	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	615	607	640	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	483	486	505	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	414	413	436	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	511	517	518	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	108	108	109	200	21,700	2.00	0.02	108	109
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	163	0	169	20,100	3,276,500	0.00	0.00	163	165
XSSI	Syariah Indeks Simas ETF JII	73	71	73	5,100	371,300	1.00	0.01	71	73
XSSK	Indeks SAM ETF SRI-KEHATI	792	0	795	20,100	15,919,300	-1.00	0.00	792	793

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	593.21	594.73	589.28	593.47	0.04	0.26
PEFINDO I-GRADE	212.22	212.89	210.97	212.38	0.07	0.16
IDX30	496.99	498.23	494.16	497.44	0.09	0.45
IDX80	131.46	132.04	131.03	131.83	0.28	0.37
IDX BUMN20	402.60	404.96	401.15	404.23	0.41	1.64
IDX GROWTH30	153.38	153.89	152.43	153.52	0.09	0.13
IDX HIGH DIVIDEND20	569.58	571.50	565.86	570.48	0.16	0.90
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	324.41	326.99	324.35	326.68	0.70	2.28
IDX SMC LIQUID	346.74	350.67	346.74	349.93	0.92	3.19
IDX VALUE30	135.09	135.68	134.35	135.38	0.21	0.29
INFOBANK15	1,166.04	1,174.84	1,163.98	1,173.30	0.62	7.26
INVESTOR33	497.36	498.46	494.03	497.45	0.02	0.09
ISSI	198.78	199.99	198.53	199.67	0.45	0.89
JII	545.96	547.58	543.46	545.57	-0.07	-0.39
JII70	187.76	188.64	187.23	188.09	0.17	0.33
KOMPAS100	1,160.79	1,166.30	1,157.57	1,164.56	0.32	3.77
LQ45	953.39	955.79	948.26	954.24	0.09	0.86
MNC36	363.09	364.03	360.77	363.36	0.07	0.27
PEFINDO25	239.65	241.73	239.30	240.69	0.43	1.04
SMINFRA18	309.00	309.55	306.23	308.93	-0.02	-0.07
SRI-KEHATI	440.09	441.25	437.05	440.54	0.10	0.45

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