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	9,925	9,950	9,925	1,133,300	11,246,207,500	100.00	0.01	9,875	10,000
ABBA	Mahaka Media	410	412	412	22,862,300	9,288,547,400	28.00	0.07	358	428
ABDA	Asuransi Bina Dana Arta	0	6,575	6,550	1,700	11,112,500	-25.00	0.00	6,500	6,550
ABMM	ABM Investama	1,470	1,475	1,470	7,238,600	10,634,193,500	25.00	0.02	1,450	1,490
ACES	Ace Hardware Indonesia	1,290	1,295	1,295	23,302,900	29,981,373,500	35.00	0.03	1,265	1,305
ACST	Acset Indonusa	238	240	240	9,091,100	2,179,730,000	6.00	0.03	234	244
ADES	Akasha Wira International	3,070	3,080	3,080	341,100	1,048,021,000	90.00	0.03	2,990	3,130
ADHI	Adhi Karya (Persero)	1,085	1,090	1,090	27,844,900	29,932,909,500	55.00	0.05	1,040	1,095
ADMF	Adira Dinamika Multi Finance	7,750	7,775	7,775	77,600	600,937,500	25.00	0.00	7,725	7,800
ADMG	Polychem Indonesia	194	195	195	842,600	164,316,400	0.00	0.00	194	197
ADRO	ADARO ENERGY	1,900	1,905	1,905	265,246,000	504,992,691,500	-5.00	0.00	1,870	1,920
AGAR	Asia Sejahtera Mina	334	336	336	2,200	743,600	-18.00	-0.05	336	340
AGII	Aneka Gas Industri	1,420	1,425	1,420	9,971,400	14,199,522,500	-45.00	-0.03	1,405	1,470
AGRO	Bank Rakyat Indonesia Agroniaga	2,120	2,130	2,120	84,361,800	181,420,529,000	10.00	0.00	2,070	2,210
AGRS	Bank IBK Indonesia	185	186	185	75,348,400	14,297,630,600	6.00	0.03	178	197
AHAP	Asuransi Harta Aman Pratama	0	71	71	19,731,400	1,403,368,000	-5.00	-0.07	71	76
AIMS	Akbar Indomakmur Stimec	448	456	454	689,100	312,716,400	-2.00	0.00	448	454
AISA	Tiga Pilar Sejahtera Food	202	204	204	8,462,900	1,718,801,000	-2.00	-0.01	202	206
AKKU	Anugerah Kagum Karya Utama	0	50	50	11,000	550,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	965	970	965	297,000	281,268,500	65.00	0.07	890	980
AKRA	AKR Corporindo	4,230	4,260	4,260	2,776,100	11,737,282,000	70.00	0.02	4,200	4,260
AKSI	Maming Enam Sembilan Mineral	398	400	398	13,000	5,215,800	-2.00	-0.01	398	414
ALDO	Alkindo Naratama	0	900	900	3,768,100	3,423,429,500	-65.00	-0.07	900	940
ALKA	Alakasa Industrindo	232	244	242	3,900	942,800	-2.00	-0.01	232	242
ALMI	Alumindo Light Metal Industry	246	250	246	14,100	3,438,400	0.00	0.00	236	252
ALTO	Tri Banyan Tirta	260	270	272	22,800	5,964,800	-4.00	-0.01	258	272
AMAG	Asuransi Multi Artha Guna	342	348	340	42,000	14,483,400	-4.00	-0.01	340	358
AMAN	Makmur Berkah Amanda	525	530	530	1,914,900	1,013,825,000	0.00	0.00	525	530
AMAR	Bank Amar Indonesia	338	340	338	67,555,800	23,657,228,400	22.00	0.07	314	382
AMFG	Asahimas Flat Glass	4,560	4,570	4,570	11,300	51,402,000	20.00	0.00	4,450	4,750
AMIN	Ateliers Mecaniques D Indonesie	230	232	230	2,085,900	465,992,800	0.00	0.00	214	240
AMOR	Ashmore Asset Management Indonesia	3,920	3,950	3,950	989,100	3,883,570,000	-40.00	-0.01	3,880	4,000
AMRT	Sumber Alfaria Trijaya	1,170	1,180	1,170	8,431,300	9,948,382,000	0.00	0.00	1,170	1,200
ANDI	Andira Agro	0	50	50	107,700	5,385,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	970	975	975	58,000	54,870,500	15.00	0.02	935	975
ANTM	Aneka Tambang	2,330	2,340	2,340	21,542,900	50,345,891,000	20.00	0.01	2,330	2,350
APEX	Apexindo Pratama Duta	515	520	520	12,200	6,319,000	0.00	0.00	515	520
APIC	PACIFIC STRATEGIC FINANCIAL	1,070	1,075	1,075	12,266,600	13,178,083,500	5.00	0.00	1,065	1,085
APII	Arita Prima Indonesia	274	276	276	19,934,800	5,437,196,000	30.00	0.12	242	290
APLI	Asiaplast Industries	202	208	202	500,300	100,781,200	0.00	0.00	200	204
APLN	Agung Podomoro Land	129	130	130	6,951,300	892,690,000	3.00	0.02	127	130
ARGO	Argo Pantes	1,615	1,650	1,680	8,700	14,238,500	-25.00	-0.01	1,595	1,705
ARII	Atlas Resources	246	248	248	48,100	11,901,800	-2.00	-0.01	240	250
ARKA	Arkha Jayanti Persada	55	56	56	21,160,500	1,187,275,800	1.00	0.02	55	59
ARNA	Arwana Citramulia	840	845	845	1,056,000	897,143,000	-5.00	-0.01	840	860
ARTA	Arthavest	1,970	1,990	1,990	64,400	127,005,000	-60.00	-0.03	1,950	2,050
ARTO	Bank Jago	15,100	15,150	15,100	22,444,500	345,051,057,500	-300.00	-0.02	15,075	15,600
ASBI	Asuransi Bintang	292	300	300	700	210,800	0.00	0.00	300	304
ASDM	Asuransi Dayin Mitra	950	955	950	23,400	22,240,500	-10.00	-0.01	945	960
ASGR	Astra Graphia	790	795	790	76,900	60,684,000	5.00	0.01	785	800
ASII	Astra International	5,900	5,925	5,925	39,679,500	230,895,465,000	275.00	0.05	5,700	5,925
ASJT	Asuransi Jasa Tania	139	140	139	743,300	104,529,300	-1.00	-0.01	138	143
ASMI	Asuransi Kresna Mitra	240	244	240	57,100	13,697,600	-6.00	-0.02	238	246
ASPI	Andalan Sakti Primaindo	70	71	71	1,434,600	99,923,700	1.00	0.01	67	72
ASRI	ALAM SUTERA REALTY	171	172	171	9,984,600	1,702,207,200	3.00	0.02	168	172
ASRM	Asuransi Ramayana	1,585	1,600	1,600	1,200	1,956,000	-5.00	0.00	1,600	1,645
ASSA	Adi Sarana Armada	3,620	3,630	3,630	4,093,300	14,770,915,000	40.00	0.01	3,580	3,640
ATIC	Anabatic Technologies	620	630	620	193,000	120,050,000	5.00	0.01	615	640
AUTO	Astra Otoparts	1,250	1,260	1,250	3,912,400	4,912,846,500	-15.00	-0.01	1,235	1,285
AYLS	Agro Yasa Lestari	214	216	214	39,014,900	8,537,551,000	-6.00	-0.03	210	232
BABP	Bank MNC Internasional	208	210	210	535,798,700	112,292,520,500	15.00	0.08	193	222
BACA	Bank Capital Indonesia	286	288	286	187,386,700	54,596,640,200	16.00	0.06	270	308
BAJA	Saranacentral Bajatama	338	342	340	324,200	110,459,400	-6.00	-0.02	332	350
BALI	Bali Towerindo Sentra	940	945	945	1,429,700	1,354,446,000	-10.00	-0.01	925	970
BAPA	Bekasi Asri Pemula	66	67	66	8,134,100	537,127,200	-2.00	-0.03	65	69
BAPI	Bhakti Agung Propertindo	0	50	50	1,000	50,000	0.00	0.00	50	50
BATA	Sepatu Bata	498	500	500	1,800	896,600	0.00	0.00	498	500
BAYU	Bayu Buana	1,095	1,190	1,130	200	226,000	0.00	0.00	1,130	1,130
BBCA	Bank Central Asia	7,350	7,375	7,350	51,258,200	380,033,557,500	0.00	0.00	7,350	7,475
BBHI	Bank Harda Internasional	7,675	7,700	7,700	11,845,700	89,444,120,000	750.00	0.11	6,900	7,975
BBKP	Bank Bukopin	300	302	300	415,801,300	126,746,134,000	-4.00	-0.01	298	310
BBLD	Buana Finance	394	400	400	0	0	0.00	0.00	0	0
BBMD	Bank Mestika Dharma	2,010	2,020	2,020	31,100	63,161,000	-10.00	0.00	2,010	2,040
BBNI	Bank Negara Indonesia (Persero)	7,025	7,050	7,050	26,352,300	183,899,612,500	200.00	0.03	6,850	7,050
BBRI	Bank Rakyat Indonesia (Persero)	4,220	4,230	4,230	182,048,000	766,143,654,000	120.00	0.03	4,160	4,230
BBRM	Pelayaran Nasional Bina Buana Raya	0	50	50	1,700	85,000	0.00	0.00	50	50
BBSI	Bank Bisnis Internasional	4,100	4,270	4,100	93,800	405,337,000	-170.00	-0.04	4,100	4,450
BBSS	Bumi Benowo Sukses Sejahtera	0	54	54	12,175,400	659,094,800	-4.00	-0.07	54	58
BBTN	Bank Tabungan Negara (Persero)	1,750	1,755	1,750	13,604,700	23,867,202,500	0.00	0.00	1,740	1,775
BBYB	Bank Yudha Bhakti	2,700	2,710	2,700	198,035,800	544,298,695,000	-50.00	-0.02	2,640	2,860
BCAP	MNC Kapital Indonesia	76	77	77	47,865,900	3,699,237,600	0.00	0.00	75	80
BCIC	Bank JTrust Indonesia	250	252	250	75,712,600	18,679,841,400	34.00	0.16	218	266
BCIP	Bumi Citra Permai	94	95	95	51,420,500	4,851,737,800	0.00	0.00	92	98
BDMN	Bank Danamon Indonesia	2,450	2,460	2,450	3,338,100	8,169,984,000	50.00	0.02	2,410	2,480
BEEF	Estika Tata Tiara	70	71	71	3,208,600	226,416,200	-2.00	-0.03	70	73
BEKS	Bank Pembangunan Daerah Banten	63	64	63	107,224,000	6,816,357,600	-1.00	-0.02	63	64
BELL	Trisula Textile Industries	178	187	178	1,191,200	218,102,000	-8.00	-0.04	178	192
BESS	Batulicin Nusantara Maritim	0	1,435	1,435	127,400	188,821,000	-105.00	-0.07	1,435	1,530
BEST	Bekasi Fajar Industrial Estate	122	124	123	7,310,400	897,690,200	1.00	0.01	122	124
BFIN	BFI Finance Indonesia	1,010	1,015	1,015	37,776,500	38,077,624,500	25.00	0.03	995	1,020
BGTG	Bank Ganesha	260	262	262	996,974,900	260,316,095,400	38.00	0.17	226	280
BHAT	Bhakti Multi Artha	950	955	955	1,692,000	1,611,785,000	5.00	0.01	945	955
BHIT	MNC Investama	56	57	57	181,596,500	10,356,650,400	0.00	0.00	56	58
BIKA	Binakarya Jaya Abadi	246	248	246	1,610,200	413,410,200	0.00	0.00	242	272
BIMA	Primarindo Asia Infrastructure	189	190	189	15,438,800	2,874,280,700	11.00	0.06	179	190
BINA	Bank Ina Perdana	4,050	4,060	4,050	6,208,800	25,224,928,000	230.00	0.06	3,770	4,190
BIPI	Astrindo Nusantara Infrastruktur	50	51	50	538,152,400	26,907,620,000	0.00	0.00	50	50
BIPP	Bhuwanatala Indah Permai	52	53	53	5,320,000	276,567,300	1.00	0.02	51	53
BIRD	Blue Bird	1,560	1,565	1,560	10,517,600	16,472,197,000	50.00	0.03	1,500	1,610
BISI	BISI INTERNATIONAL	970	975	975	191,700	187,155,500	0.00	0.00	970	985
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,405	1,415	1,415	4,361,600	6,176,262,000	15.00	0.01	1,395	1,430
BJTM	Bank Pembangunan Daerah Jawa Timur	765	770	765	6,302,600	4,829,463,500	0.00	0.00	760	775
BKDP	Bukit Darmo Property	50	51	50	63,400	3,171,000	-1.00	-0.02	50	51
BKSL	Sentul City	63	64	63	35,758,100	2,283,887,900	-1.00	-0.02	63	65
BKSW	Bank QNB Indonesia	181	182	181	60,292,100	11,141,529,000	11.00	0.06	171	193
BLTA	Berlian Laju Tanker	0	50	50	14,300	715,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	3,110	3,450	3,100	5,500	18,789,000	0.00	0.00	3,100	3,490
BLUE	Berkah Prima Perkasa	0	600	600	74,200	45,051,500	-40.00	-0.06	600	640
BMAS	Bank Maspion Indonesia	1,415	1,445	1,445	339,900	489,113,000	30.00	0.02	1,415	1,495
BMRI	Bank Mandiri (Persero)	7,275	7,300	7,300	32,144,700	233,424,200,000	125.00	0.02	7,175	7,300
BMSR	Bintang Mitra Semestaraya	236	240	238	1,096,400	258,934,400	-4.00	-0.02	230	246
BMTR	Global Mediacom	268	270	268	17,638,500	4,747,149,400	2.00	0.01	266	272
BNBA	Bank Bumi Arta	4,500	4,510	4,500	74,691,900	330,935,681,000	650.00	0.17	3,820	4,810
BNBR	Bakrie & Brothers	0	50	50	510,600	25,530,000	0.00	0.00	50	50
BNGA	Bank CIMB Niaga	990	995	995	3,999,200	3,995,414,500	5.00	0.01	990	1,010
BNII	Bank Maybank Indonesia	364	366	364	35,866,800	13,160,999,400	8.00	0.02	352	376
BNLI	Bank Permata	1,695	1,700	1,695	156,600	265,730,500	-5.00	0.00	1,690	1,700
BOGA	Bintang Oto Global	1,355	1,360	1,360	122,847,200	165,786,598,500	10.00	0.01	1,330	1,360
BOLA	Bali Bintang Sejahtera	625	630	630	6,673,700	4,120,971,500	5.00	0.01	605	635
BOLT	Garuda Metalindo	0	705	705	0	0	0.00	0.00	0	0
BOSS	Borneo Olah Sarana Sukses	67	68	67	14,383,300	978,247,100	-2.00	-0.03	67	71
BPFI	Batavia Prosperindo Finance	1,000	1,040	1,000	0	0	0.00	0.00	0	0
BPII	Batavia Prosperindo Internasional	5,850	5,950	5,850	100	585,000	0.00	0.00	5,850	5,850
BPTR	Batavia Prosperindo Trans	430	432	432	3,802,500	1,656,659,800	-18.00	-0.04	420	470
BRAM	Indo Kordsa	9,025	10,450	10,500	7,900	78,725,000	950.00	0.10	9,525	11,400
BRIS	Bank BRIsyariah	1,865	1,870	1,865	16,042,900	30,219,136,500	-15.00	-0.01	1,865	1,905
BRMS	Bumi Resources Minerals	114	115	115	187,619,500	21,307,254,400	3.00	0.03	112	115
BRNA	Berlina	1,105	1,320	1,320	2,600	3,145,000	175.00	0.15	1,065	1,320
BRPT	Barito Pacific	890	895	895	53,511,300	47,601,871,500	15.00	0.02	880	905
BSDE	Bumi Serpong Damai	1,060	1,065	1,060	16,970,000	17,954,533,000	20.00	0.02	1,040	1,070
BSIM	Bank Sinarmas	905	910	905	467,300	433,932,000	5.00	0.01	900	965
BSSR	Baramulti Suksessarana	3,110	3,170	3,170	8,300	25,942,000	10.00	0.00	3,100	3,200
BTEK	Bumi Teknokultura Unggul	0	50	50	300	15,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	392	412	416	40,100	16,352,200	8.00	0.02	404	416
BTPN	Bank BTPN	2,710	2,720	2,720	40,200	109,275,000	20.00	0.01	2,700	2,730
BTPS	Bank BTPN Syariah	3,620	3,630	3,630	6,566,300	23,810,712,000	-30.00	-0.01	3,560	3,720
BUDI	Budi Starch & Sweetener	174	175	175	3,896,800	678,454,800	-1.00	-0.01	173	177
BUKK	Bukaka Teknik Utama	1,225	1,270	1,270	12,000	14,951,500	-10.00	-0.01	1,225	1,280
BULL	Buana Lintas Lautan	246	248	248	240,560,100	59,893,206,400	-4.00	-0.02	246	254
BUMI	Bumi Resources	66	67	67	169,023,000	11,214,010,000	0.00	0.00	65	68
BVIC	Bank Victoria International	202	204	202	721,749,200	150,557,865,600	21.00	0.12	182	236
BWPT	Eagle High Plantations	81	82	81	25,445,400	2,046,921,900	1.00	0.01	79	82
BYAN	Bayan Resources	25,975	26,000	25,975	86,400	2,298,862,500	-575.00	-0.02	25,975	27,225
CAKK	Cahayaputra Asa Keramik	100	101	100	8,106,200	804,574,400	0.00	0.00	97	102
CAMP	Campina Ice Cream Industry	294	296	294	992,500	291,916,200	-2.00	-0.01	292	298
CANI	Capitol Nusantara Indonesia	164	165	164	7,322,600	1,277,126,400	-2.00	-0.01	162	181
CARE	Metro Healthcare Indonesia	488	490	488	454,770,300	222,920,789,600	2.00	0.00	482	494
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	89,300	4,465,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	530	535	530	5,879,500	3,050,475,000	15.00	0.03	515	535
CASH	Cashlez Worldwide Indonesia	374	376	376	15,806,300	5,886,285,400	4.00	0.01	342	388
CASS	Cardig Aero Services	478	505	505	19,200	9,599,300	0.00	0.00	476	505
CBMF	Cahaya Bintang Medan	79	80	79	15,681,800	1,257,621,600	-3.00	-0.04	78	83
CCSI	Communication Cable Systems Indonesia	530	540	535	1,777,100	946,182,000	-10.00	-0.02	515	560
CEKA	Wilmar Cahaya Indonesia	1,920	1,935	1,935	44,200	85,194,000	25.00	0.01	1,910	1,940
CENT	Centratama Telekomunikasi Indonesia	274	276	274	9,762,200	2,682,205,400	-2.00	-0.01	272	280
CFIN	Clipan Finance Indonesia	266	268	266	407,200	108,856,400	-2.00	-0.01	266	270
CINT	Chitose Internasional	254	256	254	32,200	8,160,400	4.00	0.02	250	258
CITA	Cita Mineral Investindo	2,760	2,900	2,900	5,500	15,657,000	0.00	0.00	2,740	2,900
CITY	Natura City Developments	177	178	177	106,000	18,490,500	2.00	0.01	165	178
CLAY	Citra Putra Realty	850	895	895	19,200	16,485,000	90.00	0.11	755	960
CLEO	Sariguna Primatirta	446	448	448	7,789,500	3,469,873,000	2.00	0.00	438	452
CLPI	Colorpak Indonesia	1,025	1,030	1,030	47,900	49,047,500	0.00	0.00	1,020	1,030
CMNP	Citra Marga Nusaphala Persada	1,470	1,480	1,480	147,600	218,682,000	-50.00	-0.03	1,460	1,530
CNKO	Exploitasi Energi Indonesia	0	50	50	400	20,000	0.00	0.00	50	50
CNTX	Centex	358	360	360	3,075,700	1,063,185,400	58.00	0.19	286	376
COCO	Wahana Interfood Nusantara	272	274	272	7,750,000	2,116,682,800	-8.00	-0.03	268	280
CPIN	Charoen Pokphand Indonesia	5,825	5,875	5,825	4,934,800	28,995,987,500	-100.00	-0.02	5,825	5,950
CPRO	Central Proteina Prima	104	105	104	2,418,647,100	249,694,157,300	13.00	0.14	91	109
CSAP	Catur Sentosa Adiprana	565	570	570	108,800	61,510,500	-10.00	-0.02	550	580
CSIS	Cahayasakti Investindo Sukses	138	139	138	16,576,500	2,299,837,000	-3.00	-0.02	137	142
CSMI	Cipta Selera Murni	0	3,560	3,560	500	1,776,000	0.00	0.00	3,540	3,560
CSRA	Cisadane Sawit Raya	500	505	505	1,756,800	884,043,000	19.00	0.04	486	515
CTBN	Citra Tubindo	2,460	2,790	2,460	1,900	4,723,000	-140.00	-0.05	2,430	2,800
CTRA	Ciputra Development	1,065	1,070	1,070	30,152,800	32,021,247,000	35.00	0.03	1,040	1,070
CTTH	Citatah	0	50	50	152,000	7,600,100	0.00	0.00	50	51
DADA	Diamond Citra Propertindo	0	50	50	119,900	5,995,000	0.00	0.00	50	50
DART	Duta Anggada Realty	280	282	280	5,482,000	1,597,257,000	-20.00	-0.07	280	324
DAYA	Duta Intidaya	272	280	288	36,100	10,049,400	2.00	0.01	268	290
DEAL	Dewata Freightinternational	0	50	50	17,900	895,000	0.00	0.00	50	50
DEFI	Danasupra Erapacific	855	1,000	850	200	170,000	0.00	0.00	850	850
DEWA	Darma Henwa	0	50	50	8,100	405,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	366	378	366	180,700	66,148,000	-20.00	-0.05	366	378
DGIK	Nusa Konstruksi Enjiniring	183	184	184	54,656,400	10,189,654,900	-3.00	-0.02	184	192
DIGI	Arkadia Digital Media	120	121	120	63,433,900	7,906,379,800	6.00	0.05	114	138
DILD	Intiland Development	165	166	166	1,167,600	192,020,200	1.00	0.01	163	166
DIVA	Distribusi Voucher Nusantara	1,970	1,985	1,985	397,500	786,984,500	10.00	0.01	1,960	2,020
DKFT	Central Omega Resources	127	128	127	7,520,000	960,976,700	-2.00	-0.02	127	130
DLTA	Delta Djakarta	3,800	3,850	3,860	27,600	105,099,000	50.00	0.01	3,800	3,860
DMAS	Puradelta Lestari	220	222	220	25,321,200	5,586,679,000	-2.00	-0.01	220	224
DMMX	Digital Mediatama Maxima	2,540	2,550	2,550	7,754,000	19,530,136,000	-10.00	0.00	2,480	2,570
DMND	Diamond Food Indonesia	840	845	845	2,300	1,935,500	0.00	0.00	840	845
DNAR	Bank Oke Indonesia	346	0	346	481,165,000	150,517,296,000	68.00	0.24	272	346
DNET	Indoritel Makmur Internasional	3,220	3,240	3,240	3,300	10,634,000	0.00	0.00	3,210	3,240
DOID	Delta Dunia Makmur	278	280	278	24,209,000	6,758,013,400	8.00	0.03	270	286
DPNS	Duta Pertiwi Nusantara	392	396	396	3,600	1,424,400	-2.00	-0.01	392	398
DSFI	Dharma Samudera Fishing	100	101	101	5,411,400	551,455,700	1.00	0.01	98	106
DSNG	Dharma Satya Nusantara	520	525	520	20,328,100	10,465,103,500	20.00	0.04	500	525
DSSA	Dian Swastatika Sentosa	0	53,600	54,000	0	0	0.00	0.00	0	0
DUTI	Duta Pertiwi	3,230	3,250	3,250	4,100	13,730,000	10.00	0.00	3,240	3,400
DVLA	Darya-Varia Laboratoria	2,750	2,800	2,800	2,000	5,595,000	0.00	0.00	2,750	2,800
DWGL	Dwi Guna Laksana	179	180	180	58,500	10,366,300	9.00	0.05	171	185
DYAN	Dyandra Media International	78	79	78	3,454,800	268,685,100	1.00	0.01	75	80
EAST	Eastparc Hotel	90	91	91	4,122,700	370,617,700	0.00	0.00	86	92
ECII	Electronic City Indonesia	0	975	890	10,000	8,900,000	0.00	0.00	890	890
EKAD	Ekadharma International	1,460	1,465	1,460	80,800	117,777,500	5.00	0.00	1,455	1,460
ELSA	Elnusa	288	290	288	43,071,800	12,456,143,200	10.00	0.04	282	294
ELTY	Bakrieland Development	0	50	50	200	10,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	172	184	184	0	0	0.00	0.00	0	0
EMTK	Elang Mahkota Teknologi	1,960	1,965	1,960	27,047,700	53,015,380,500	-5.00	0.00	1,940	2,000
ENRG	Energi Mega Persada	107	108	107	55,396,200	5,982,852,500	-1.00	-0.01	105	113
ENZO	Morenzo Abadi Perkasa	0	50	50	137,700	6,885,000	0.00	0.00	50	50
EPAC	Megalestari Epack Sentosaraya	50	51	50	2,841,800	142,559,000	-1.00	-0.02	50	51
EPMT	Enseval Putra Megatrading	2,580	2,590	2,590	89,700	232,596,000	0.00	0.00	2,580	2,600
ERAA	Erajaya Swasembada	610	615	615	33,838,800	20,854,535,500	0.00	0.00	610	620
ERTX	Eratex Djaja	192	193	192	156,200	30,028,900	-1.00	-0.01	192	193
ESIP	Sinergi Inti Plastindo	93	94	94	8,616,500	792,607,500	3.00	0.03	88	96
ESSA	Surya Esa Perkasa	356	358	356	31,328,400	10,981,283,800	16.00	0.05	340	356
ESTA	Esta Multi Usaha	200	214	214	810,800	166,191,200	0.00	0.00	200	214
ESTI	Ever Shine Textile Industry	137	138	138	483,400	65,274,900	-1.00	-0.01	130	139
EXCL	XL Axiata	3,110	3,120	3,120	17,040,200	53,060,551,000	0.00	0.00	3,060	3,150
FAST	Fast Food Indonesia	955	985	950	4,700	4,476,000	25.00	0.03	930	965
FILM	MD Pictures	710	715	710	31,586,100	21,898,445,500	65.00	0.10	620	740
FIRE	Alfa Energi Investama	480	482	480	750,300	360,049,400	2.00	0.00	476	484
FISH	FKS Multi Agro	0	8,650	8,650	0	0	0.00	0.00	0	0
FITT	Hotel Fitra International	595	600	595	13,529,600	7,969,335,000	15.00	0.03	580	605
FMII	Fortune Mate Indonesia	388	390	388	9,800	3,797,000	-2.00	-0.01	380	392
FOOD	Sentra Food Indonesia	116	117	117	558,500	65,342,600	-2.00	-0.02	115	120
FORU	Fortune Indonesia	195	196	195	180,200	35,432,400	-5.00	-0.03	195	206
FPNI	Lotte Chemical Titan	224	226	226	2,725,800	608,856,400	4.00	0.02	220	226
FREN	Smartfren Telecom	86	87	86	298,012,000	25,861,263,200	0.00	0.00	86	88
FUJI	Fuji Finance Indonesia	460	490	490	1,079,300	496,563,600	14.00	0.03	450	496
GAMA	Aksara Global Development	0	50	50	400	20,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	96	97	96	2,301,800	221,946,900	-1.00	-0.01	96	98
GDYR	Goodyear Indonesia	1,360	1,365	1,365	24,600	33,594,500	-5.00	0.00	1,360	1,370
GEMA	Gema Grahasarana	330	354	352	40,900	14,232,800	0.00	0.00	330	354
GEMS	Golden Energy Mines	4,850	4,890	4,850	152,700	742,572,000	-50.00	-0.01	4,670	5,200
GGRM	Gudang Garam	31,900	32,025	31,900	289,500	9,281,057,500	-225.00	-0.01	31,900	32,200
GGRP	Gunung Raja Paksi	0	775	775	215,600	168,159,000	-55.00	-0.07	775	805
GHON	Gihon Telekomunikasi Indonesia	2,280	2,300	2,300	41,400	95,716,000	-50.00	-0.02	2,260	2,350
GJTL	Gajah Tunggal	670	675	670	1,650,000	1,108,727,500	0.00	0.00	670	690
GLOB	Global Teleshop	258	260	258	234,500	56,605,000	6.00	0.02	236	258
GLVA	Galva Technologies	266	274	274	113,700	30,891,600	-4.00	-0.01	268	278
GMFI	Garuda Maintenance Facility Aero Asia	79	80	80	246,900	19,616,100	0.00	0.00	79	80
GMTD	Gowa Makassar Tourism Development	0	16,725	16,725	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	378	390	378	2,300	868,200	-12.00	-0.03	372	378
GOOD	Garudafood Putra Putri Jaya	500	505	500	10,144,200	5,043,158,100	6.00	0.01	490	510
GPRA	Perdana Gapura Prima	90	91	90	21,707,700	2,005,443,600	-6.00	-0.06	90	96
GSMF	Equity Development Investment	0	380	380	8,042,200	3,111,702,800	-28.00	-0.07	380	412
GWSA	Greenwood Sejahtera	195	196	195	892,200	171,927,200	5.00	0.03	190	197
GZCO	Gozco Plantations	64	65	65	90,973,800	5,912,541,500	2.00	0.03	61	69
HADE	Himalaya Energi Perkasa	0	50	50	100	5,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	222	228	228	6,500	1,485,200	-8.00	-0.03	222	232
HDIT	Hensel Davest Indonesia	306	308	306	1,410,400	424,888,200	4.00	0.01	292	306
HEAL	Medikaloka Hermina	990	995	990	5,449,700	5,422,830,500	-30.00	-0.03	965	1,025
HELI	Jaya Trishindo	328	330	330	42,000	14,012,000	-20.00	-0.06	330	340
HERO	Hero Supermarket	1,850	1,870	1,875	4,000	7,498,500	10.00	0.01	1,850	1,880
HEXA	Hexindo Adiperkasa	4,730	4,740	4,740	160,000	757,131,000	-10.00	0.00	4,720	4,800
HITS	Humpuss Intermoda Transportasi	400	410	400	19,100	7,672,400	-30.00	-0.07	400	420
HKMU	HK Metals Utama	0	64	64	128,770,800	8,351,116,200	-4.00	-0.06	64	68
HMSP	HM Sampoerna	995	1,000	995	10,408,800	10,405,930,000	-5.00	-0.01	995	1,010
HOKI	Buyung Poetra Sembada	182	183	183	2,535,100	461,841,100	0.00	0.00	181	184
HOMI	Grand House Mulia	1,675	1,685	1,680	315,300	528,181,000	15.00	0.01	1,665	1,685
HOTL	Saraswati Griya Lestari	0	50	50	28,600	1,430,000	0.00	0.00	50	50
HRME	Menteng Heritage Realty	56	57	56	7,648,600	427,936,600	0.00	0.00	55	57
HRTA	Hartadinata Abadi	214	216	214	5,754,200	1,241,570,200	0.00	0.00	214	218
HRUM	Harum Energy	10,475	10,500	10,500	20,786,900	215,919,625,000	200.00	0.02	10,175	10,525
IATA	Indonesia Transport & Infrastructure	70	71	70	99,978,900	7,140,324,800	0.00	0.00	69	74
IBFN	Intan Baruprana Finance	111	113	112	2,700	302,600	-1.00	-0.01	112	113
IBST	Inti Bangun Sejahtera	7,275	7,300	7,350	2,300	13,945,000	1,050.00	0.17	5,900	7,350
ICBP	Indofood CBP Sukses Makmur	8,750	8,775	8,750	4,921,400	43,081,630,000	0.00	0.00	8,700	8,800
ICON	Island Concepts Indonesia	99	100	99	12,194,100	1,222,403,400	-1.00	-0.01	98	102
IDPR	Indonesia Pondasi Raya	186	187	187	4,770,800	907,904,200	-5.00	-0.03	185	198
IFII	Indonesia Fibreboard Industry	151	153	151	164,300	24,910,200	-1.00	-0.01	151	153
IFSH	Ifishdeco	1,600	1,720	1,705	26,800	44,313,500	-15.00	-0.01	1,600	1,720
IGAR	Champion Pacific Indonesia	452	454	454	428,400	196,389,400	-6.00	-0.01	450	470
IKAI	Intikeramik Alamasri Industri	0	50	50	9,000	450,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	94	96	94	2,401,100	229,034,000	-2.00	-0.02	93	98
IKBI	Sumi Indo Kabel	234	244	244	1,200	282,600	8.00	0.03	232	244
IMAS	Indomobil Sukses Internasional	930	935	930	543,700	504,923,500	10.00	0.01	920	935
IMJS	Indomobil Multi Jasa	440	442	440	9,675,800	4,317,930,200	-14.00	-0.03	440	460
IMPC	Impack Pratama Industri	2,600	2,610	2,610	4,705,800	12,414,290,000	0.00	0.00	2,600	2,700
INAF	Indofarma	2,300	2,310	2,300	1,366,100	3,149,217,000	-50.00	-0.02	2,280	2,370
INAI	Indal Aluminium Industry	302	306	300	1,600	478,800	2.00	0.01	298	300
INCI	Intanwijaya Internasional	575	585	580	373,100	215,675,500	-35.00	-0.06	575	615
INCO	Vale Indonesia	4,780	4,800	4,780	2,740,400	13,108,575,000	30.00	0.01	4,750	4,810
INDF	Indofood Sukses Makmur	6,350	6,375	6,350	7,943,100	50,837,575,000	-75.00	-0.01	6,350	6,475
INDO	Royalindo Investa Wijaya	111	112	111	10,220,600	1,143,588,900	-1.00	-0.01	110	115
INDR	Indorama Synthetics	4,370	4,420	4,400	79,400	347,356,000	60.00	0.01	4,350	4,440
INDS	Indospring	2,120	2,150	2,120	100	212,000	0.00	0.00	2,120	2,120
INDX	Tanah Laut	102	103	102	6,646,700	694,980,700	-4.00	-0.04	101	109
INDY	Indika Energy	1,715	1,720	1,715	15,373,600	26,603,578,000	-15.00	-0.01	1,715	1,760
INKP	Indah Kiat Pulp & Paper	7,925	7,950	7,925	8,787,400	68,418,452,500	250.00	0.03	7,650	7,950
INOV	Inocycle Technology Group	218	222	222	1,145,200	252,818,400	8.00	0.04	214	228
INPC	Bank Artha Graha Internasional	140	141	140	165,960,400	23,561,456,800	12.00	0.09	127	152
INPP	Indonesian Paradise Property	605	645	645	0	0	0.00	0.00	0	0
INPS	Indah Prakasa Sentosa	0	1,760	1,760	0	0	0.00	0.00	0	0
INRU	Toba Pulp Lestari	670	700	700	126,200	91,650,000	40.00	0.06	670	795
INTA	Intraco Penta	135	137	135	44,400	5,991,800	0.00	0.00	133	135
INTD	Inter-Delta	320	324	320	3,369,000	1,068,404,400	-6.00	-0.02	304	330
INTP	Indocement Tunggal Prakarsa	12,075	12,150	12,150	6,372,100	76,519,422,500	50.00	0.00	11,825	12,275
IPCC	Indonesia Kendaraan Terminal	560	570	570	3,070,000	1,733,281,500	0.00	0.00	555	580
IPCM	Jasa Armada Indonesia	302	304	302	1,470,100	444,932,400	0.00	0.00	300	304
IPOL	Indopoly Swakarsa Industry	175	176	175	1,610,300	284,108,700	-1.00	-0.01	175	180
IPTV	MNC Vision Networks	212	214	214	9,423,800	2,017,578,200	-2.00	-0.01	212	218
IRRA	Itama Ranoraya	2,010	2,020	2,020	16,675,900	34,266,082,000	-80.00	-0.04	2,010	2,130
ISAT	Indosat	0	7,550	7,550	844,600	6,376,730,000	-550.00	-0.07	7,550	7,550
ISSP	Steel Pipe Industry of Indonesia	408	410	408	11,421,300	4,690,299,600	-6.00	-0.01	406	418
ITIC	Indonesian Tobacco	298	302	298	246,800	73,959,800	-2.00	-0.01	298	302
ITMA	SUMBER ENERGI ANDALAN	505	510	510	18,000	9,272,000	-10.00	-0.02	510	530
ITMG	Indo Tambangraya Megah	21,000	21,025	21,000	2,650,400	56,085,187,500	-500.00	-0.02	20,925	21,525
JAST	Jasnita Telekomindo	131	132	132	2,464,400	324,164,800	0.00	0.00	130	133
JAWA	Jaya Agra Wattie	204	206	204	10,321,200	2,168,121,000	-2.00	-0.01	204	216
JAYA	Armada Berjaya Trans	208	210	208	31,861,700	6,585,231,700	6.00	0.03	197	216
JECC	Jembo Cable Company	5,800	5,975	5,800	0	0	0.00	0.00	0	0
JGLE	Graha Andrasentra Propertindo	0	50	50	200	10,000	0.00	0.00	50	50
JIHD	Jakarta International Hotels & Development	450	460	460	0	0	0.00	0.00	0	0
JKON	Jaya Konstruksi Manggala Pratama	127	129	127	522,500	66,924,700	-3.00	-0.02	127	131
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	166	169	169	804,400	133,358,500	2.00	0.01	162	169
JPFA	JAPFA Comfeed Indonesia	1,595	1,600	1,600	21,645,400	34,630,484,000	20.00	0.01	1,580	1,615
JRPT	Jaya Real Property	486	488	488	3,744,600	1,826,808,400	4.00	0.01	484	490
JSKY	Sky Energy Indonesia	110	111	110	9,324,100	1,022,115,300	1.00	0.01	108	112
JSMR	Jasa Marga	4,010	4,020	4,010	2,062,400	8,286,609,000	40.00	0.01	3,980	4,050
JSPT	Jakarta Setiabudi Internasional	750	805	845	500	422,500	45.00	0.06	845	845
JTPE	Jasuindo Tiga Perkasa	1,095	1,100	1,095	149,900	165,418,000	-5.00	0.00	1,095	1,105
KAEF	Kimia Farma	2,410	2,420	2,410	4,778,200	11,562,558,000	-30.00	-0.01	2,410	2,470
KARW	ICTSI JASA PRIMA	98	100	98	3,047,900	304,225,400	-1.00	-0.01	97	102
KAYU	Darmi Bersaudara	51	52	52	22,797,900	1,182,983,400	-2.00	-0.04	51	54
KBAG	Karya Bersama Anugerah	0	86	86	1,123,279,300	97,293,354,200	-6.00	-0.07	86	91
KBLI	KMI Wire and Cable	284	286	284	1,570,400	443,061,800	-2.00	-0.01	278	288
KBLM	Kabelindo Murni	206	208	208	81,500	17,052,200	-8.00	-0.04	208	214
KBLV	First Media	0	820	820	11,267,000	9,422,775,500	-60.00	-0.07	820	890
KDSI	Kedawung Setia Industrial	1,025	1,030	1,030	59,500	61,075,000	0.00	0.00	1,025	1,030
KEEN	PT Kencana Energi Lestari	440	442	442	1,002,700	440,531,800	4.00	0.01	438	442
KEJU	Mulia Boga Raya	1,190	1,195	1,195	75,200	88,642,000	5.00	0.00	1,150	1,200
KIAS	Keramika Indonesia Assosiasi	0	50	50	10,600	530,000	0.00	0.00	50	50
KICI	Kedaung Indah Can	338	340	338	444,600	152,564,000	-10.00	-0.03	334	350
KIJA	Kawasan Industri Jababeka	172	173	173	24,815,500	4,299,353,600	2.00	0.01	166	175
KINO	Kino Indonesia	2,040	2,050	2,050	173,300	352,715,000	10.00	0.00	2,000	2,070
KIOS	Kioson Komersial Indonesia	690	695	690	29,046,400	20,255,534,500	-5.00	-0.01	685	705
KJEN	Krida Jaringan Nusantara	930	945	945	858,300	832,885,000	0.00	0.00	930	1,000
KKGI	Resource Alam Indonesia	282	284	284	493,900	139,631,800	0.00	0.00	280	288
KLBF	Kalbe Farma	1,610	1,615	1,615	24,030,800	38,551,165,500	35.00	0.02	1,585	1,615
KMDS	Kurniamitra Duta Sentosa	446	450	446	1,800	807,000	-14.00	-0.03	446	480
KMTR	Kirana Megatara	328	334	336	61,700	20,490,000	2.00	0.01	326	336
KOBX	Kobexindo Tractors	246	248	246	2,906,100	720,381,800	-6.00	-0.02	240	258
KOIN	Kokoh Inti Arebama	162	167	162	5,300	859,800	-5.00	-0.03	162	166
KONI	Perdana Bangun Pusaka	845	930	845	1,300	1,099,500	-20.00	-0.02	825	865
KOPI	Mitra Energi Persada	655	715	705	62,500	42,839,500	130.00	0.23	575	715
KOTA	DMS Propertindo	0	85	85	66,542,800	5,765,794,700	-6.00	-0.07	85	91
KPIG	MNC Land	92	93	92	26,340,900	2,458,730,700	-1.00	-0.01	91	95
KRAS	Krakatau Steel (Persero)	0	418	418	16,318,700	6,822,088,400	-30.00	-0.07	418	440
KREN	Kresna Graha Investama	95	96	96	7,509,100	719,846,000	2.00	0.02	92	98
LAND	Trimitra Propertindo	82	83	83	3,353,300	278,559,600	0.00	0.00	80	85
LCKM	LCK Global Kedaton	0	308	308	6,500	2,002,000	0.00	0.00	308	308
LEAD	Logindo Samudramakmur	0	50	50	59,046,700	2,964,870,900	-1.00	-0.02	50	52
LIFE	Asuransi Jiwa Sinarmas MSIG	5,350	5,700	5,700	0	0	0.00	0.00	0	0
LINK	Link Net	4,210	4,220	4,220	4,090,800	17,186,045,000	30.00	0.01	4,170	4,240
LION	Lion Metal Works	354	356	354	1,400	497,000	4.00	0.01	340	360
LMAS	Limas Indonesia Makmur	82	83	83	27,723,800	2,330,516,700	5.00	0.06	74	89
LMPI	Langgeng Makmur Industri	185	189	185	365,300	68,196,900	-8.00	-0.04	185	198
LMSH	Lionmesh Prima	670	705	700	4,500	3,097,000	0.00	0.00	670	700
LPCK	Lippo Cikarang	1,350	1,365	1,365	1,458,400	2,002,574,000	-45.00	-0.03	1,325	1,450
LPGI	Lippo General Insurance	4,450	4,500	4,500	4,200	18,715,000	50.00	0.01	4,450	4,500
LPIN	Multi Prima Sejahtera	995	1,060	1,060	2,055,000	2,233,014,500	0.00	0.00	990	1,100
LPKR	Lippo Karawaci	145	146	146	43,997,700	6,371,217,900	3.00	0.02	143	146
LPLI	Star Pacific	280	286	282	234,100	64,875,600	14.00	0.05	264	288
LPPF	Matahari Department Store	3,960	3,970	3,960	5,463,100	21,672,278,000	-150.00	-0.04	3,900	4,150
LPPS	Lippo Securities	110	111	111	1,628,900	178,298,600	0.00	0.00	107	112
LRNA	Eka Sari Lorena Transport	184	187	187	75,900	14,399,500	-1.00	-0.01	184	194
LSIP	London Sumatra Indonesia	1,250	1,255	1,250	20,377,500	25,229,559,000	35.00	0.03	1,210	1,250
LTLS	Lautan Luas	680	685	685	51,000	35,189,500	-15.00	-0.02	685	700
LUCK	Sentral Mitra Informatika	378	380	378	373,231,700	159,070,054,000	-24.00	-0.06	374	468
MAGP	Multi Agro Gemilang Plantation	0	50	50	0	0	0.00	0.00	0	0
MAIN	Malindo Feedmill	680	685	680	2,036,200	1,402,177,500	0.00	0.00	680	700
MAPA	MAP Aktif Adiperkasa	2,630	2,640	2,640	1,096,100	2,881,635,000	140.00	0.06	2,520	2,720
MAPB	MAP Boga Adiperkasa	1,595	1,610	1,595	11,600	18,502,000	0.00	0.00	1,595	1,595
MAPI	Mitra Adiperkasa	755	760	755	20,164,900	15,202,537,000	30.00	0.04	725	770
MARI	Mahaka Radio Integra	478	480	478	63,482,800	30,096,558,400	28.00	0.06	450	482
MARK	Mark Dynamics Indonesia	1,060	1,065	1,060	6,982,100	7,425,434,000	10.00	0.01	1,045	1,080
MASA	Multistrada Arah Sarana	4,770	4,950	4,800	3,500	16,820,000	0.00	0.00	4,800	4,850
MAYA	Bank Mayapada Internasional	700	705	700	1,859,300	1,285,871,500	5.00	0.01	685	705
MBAP	Mitrabara Adiperdana	3,540	3,550	3,550	265,000	941,517,000	-10.00	0.00	3,540	3,600
MBSS	Mitrabahtera Segara Sejati	800	805	800	1,151,000	917,745,000	5.00	0.01	785	815
MBTO	Martina Berto	160	163	163	406,200	66,068,200	-3.00	-0.02	157	168
MCAS	M Cash Integrasi	0	10,825	10,825	1,089,400	12,043,327,500	-800.00	-0.07	10,825	11,625
MCOR	Bank China Construction Bank Indonesia	126	127	126	42,395,000	5,372,789,800	3.00	0.02	122	130
MDIA	Intermedia Capital	0	50	50	50,700	2,535,000	0.00	0.00	50	50
MDKA	Merdeka Copper Gold	3,760	3,780	3,780	81,406,600	306,507,689,000	120.00	0.03	3,690	3,830
MDKI	Emdeki Utama	210	212	210	589,300	125,183,400	-4.00	-0.02	210	216
MDRN	Modern Internasional	0	50	50	200	10,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	496	498	498	54,800,800	27,366,547,000	12.00	0.02	492	510
MEGA	Bank Mega	8,350	8,400	8,400	3,900	32,707,500	75.00	0.01	8,350	8,425
MERK	Merck	3,650	3,660	3,650	90,600	331,776,000	-20.00	-0.01	3,650	3,690
META	Nusantara Infrastructure	115	116	116	5,241,300	603,288,500	-2.00	-0.02	114	118
MFIN	Mandala Multifinance	1,080	1,085	1,085	40,500	43,942,500	0.00	0.00	1,085	1,085
MFMI	Multifiling Mitra Indonesia	950	995	995	15,700	15,001,000	40.00	0.04	950	995
MGRO	Mahkota Group	840	850	850	7,681,800	6,593,004,000	-5.00	-0.01	835	880
MICE	Multi Indocitra	398	400	400	77,900	31,008,400	0.00	0.00	392	402
MIDI	Midi Utama Indonesia	2,070	2,150	2,070	1,700	3,520,000	0.00	0.00	2,070	2,080
MIKA	Mitra Keluarga Karyasehat	2,380	2,390	2,390	21,154,600	50,398,837,000	20.00	0.01	2,360	2,400
MINA	Sanurhasta Mitra	0	50	50	38,000	1,900,000	0.00	0.00	50	50
MIRA	Mitra International Resources	0	50	50	9,100	455,000	0.00	0.00	50	50
MITI	Mitra Investindo	206	208	208	9,538,500	1,997,384,400	0.00	0.00	204	214
MKNT	Mitra Komunikasi Nusantara	0	50	50	200	10,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	0	24,925	24,925	0	0	0.00	0.00	0	0
MLBI	Multi Bintang Indonesia	8,175	8,250	8,200	60,800	497,657,500	75.00	0.01	8,100	8,250
MLIA	Mulia Industrindo	2,200	2,230	2,200	7,468,400	16,607,091,000	-20.00	-0.01	2,160	2,280
MLPL	Multipolar	350	352	352	256,725,600	91,326,054,200	-16.00	-0.04	344	376
MLPT	Multipolar Technology	3,430	3,450	3,430	53,100	180,721,000	-80.00	-0.02	3,350	3,510
MMLP	Mega Manunggal Property	550	555	550	38,816,500	20,781,654,500	50.00	0.10	500	555
MNCN	Media Nusantara Citra	980	985	980	50,096,900	48,644,009,500	40.00	0.04	945	985
MOLI	Madusari Murni Indah	545	550	550	70,100	38,508,500	-5.00	-0.01	545	555
MPMX	Mitra Pinasthika Mustika	1,085	1,090	1,085	70,712,000	74,957,546,500	100.00	0.10	985	1,125
MPOW	Megapower Makmur	105	106	105	5,517,100	573,450,200	-2.00	-0.02	102	110
MPPA	Matahari Putra Prima	510	515	515	104,177,700	54,028,201,000	-25.00	-0.05	505	545
MPRO	Maha Properti Indonesia	885	895	885	8,400	7,584,500	-10.00	-0.01	870	945
MRAT	Mustika Ratu	248	250	248	3,873,400	965,808,800	-18.00	-0.07	248	266
MREI	Maskapai Reasuransi Indonesia	3,650	3,860	3,650	1,200	4,336,000	40.00	0.01	3,610	3,650
MSIN	MNC Studios International	975	980	975	79,634,600	76,991,446,500	65.00	0.07	855	1,045
MSKY	MNC Sky Vision	308	318	308	25,400	7,884,600	-6.00	-0.02	308	320
MTDL	Metrodata Electronics	3,730	3,740	3,730	1,847,000	6,843,891,000	50.00	0.01	3,650	3,750
MTFN	Capitalinc Investment	0	50	50	0	0	0.00	0.00	0	0
MTLA	Metropolitan Land	402	418	402	973,000	407,433,400	-10.00	-0.02	400	422
MTPS	Meta Epsi	109	110	109	1,835,200	202,137,500	-2.00	-0.02	109	112
MTSM	Metro Realty	388	390	388	598,000	238,595,800	-12.00	-0.03	384	416
MTWI	Malacca Trust Wuwungan Insurance	113	114	113	60,412,800	7,538,898,700	-6.00	-0.05	111	134
MYOH	Samindo Resources	1,660	1,700	1,695	64,100	108,564,500	10.00	0.01	1,680	1,700
MYOR	Mayora Indah	2,150	2,160	2,160	3,037,700	6,575,644,000	0.00	0.00	2,150	2,180
MYTX	Asia Pacific Investama	100	101	100	16,774,100	1,733,801,700	-3.00	-0.03	96	109
NASA	Andalan Perkasa Abadi	64	65	64	35,324,700	2,338,868,200	3.00	0.05	61	71
NATO	Nusantara Properti Internasional	720	725	725	254,073,800	182,470,801,500	15.00	0.02	710	730
NELY	Pelayaran Nelly Dwi Putri	264	266	264	1,366,800	362,477,200	-2.00	-0.01	262	268
NFCX	NFC Indonesia	9,150	9,200	9,200	183,800	1,663,355,000	-100.00	-0.01	8,700	9,350
NICK	Charnic Capital	515	665	665	253,300	139,248,500	115.00	0.21	515	680
NIKL	Pelat Timah Nusantara	1,015	1,020	1,015	156,300	158,967,000	-5.00	0.00	1,015	1,025
NIRO	City Retail Developments	150	157	150	219,562,600	35,002,525,300	-10.00	-0.06	149	160
NISP	Bank OCBC NISP	665	670	670	1,102,000	742,382,000	-5.00	-0.01	670	680
NOBU	Bank Nationalnobu	745	750	750	11,961,100	8,924,069,500	0.00	0.00	730	770
NRCA	Nusa Raya Cipta	284	286	286	276,000	79,247,600	-2.00	-0.01	286	290
NZIA	Nusantara Almazia	151	154	151	197,800	30,927,200	4.00	0.03	143	168
OASA	Protech Mitra Perkasa	302	304	304	9,234,800	2,817,189,000	14.00	0.05	286	344
OKAS	Ancora Indonesia Resources	76	77	76	6,421,700	495,429,200	0.00	0.00	76	79
OMRE	Indonesia Prima Property	0	850	875	0	0	0.00	0.00	0	0
OPMS	Optima Prima Metal Sinergi	145	146	146	141,951,100	21,651,241,600	-1.00	-0.01	144	162
PADI	Minna Padi Investama Sekuritas	0	50	50	1,900	95,000	0.00	0.00	50	50
PALM	Provident Agro	478	480	480	4,513,300	2,161,556,600	14.00	0.03	466	486
PAMG	Bima Sakti Pertiwi	89	90	89	928,200	80,922,900	2.00	0.02	84	89
PANI	Pratama Abadi Nusa Industri	0	1,165	1,165	125,100	145,741,500	-85.00	-0.07	1,165	1,165
PANR	Panorama Sentrawisata	248	250	248	3,652,400	856,754,200	28.00	0.13	216	248
PANS	Panin Sekuritas	1,360	1,365	1,360	224,700	305,691,000	0.00	0.00	1,355	1,385
PBID	Panca Budi Idaman	1,630	1,635	1,630	584,000	958,226,500	-5.00	0.00	1,630	1,645
PBRX	Pan Brothers	160	161	160	3,255,500	523,058,900	1.00	0.01	157	165
PBSA	Paramita Bangun Sarana	605	700	600	500	310,000	-15.00	-0.02	600	625
PCAR	Prima Cakrawala Abadi	280	282	282	22,700	6,401,400	0.00	0.00	282	282
PDES	Destinasi Tirta Nusantara	282	286	284	55,100	15,538,200	0.00	0.00	274	284
PEGE	Panca Global Kapital	1,210	1,235	1,210	294,500	359,756,500	-65.00	-0.05	1,210	1,270
PEHA	Phapros	1,120	1,125	1,120	298,100	334,315,500	-15.00	-0.01	1,115	1,135
PGAS	Perusahaan Gas Negara	1,495	1,500	1,500	82,686,300	123,474,170,000	20.00	0.01	1,480	1,505
PGJO	Tourindo Guide Indonesia	75	78	78	24,600	1,880,200	0.00	0.00	75	79
PGLI	Pembangunan Graha Lestari	212	228	230	15,300	3,288,200	14.00	0.06	210	232
PGUN	Pradiksi Gunatama	318	322	322	49,600	16,008,000	2.00	0.01	320	324
PICO	Pelangi Indah Canindo	102	103	102	30,000	3,062,400	0.00	0.00	102	104
PJAA	Pembangunan Jaya Ancol	555	560	560	48,600	27,051,500	5.00	0.01	555	560
PKPK	Perdana Karya Perkasa	156	157	156	14,809,700	2,345,536,500	-1.00	-0.01	148	161
PLAN	Planet Properindo Jaya	35	36	35	6,556,800	230,879,200	0.00	0.00	34	36
PMJS	Putra Mandiri Jembar	143	144	143	2,163,100	313,955,000	-9.00	-0.06	143	152
PNBN	Bank Pan Indonesia	760	765	760	1,402,000	1,070,213,500	0.00	0.00	755	775
PNBS	Bank Panin Dubai Syariah	86	87	87	114,133,600	9,909,563,700	4.00	0.05	83	90
PNGO	Pinago Utama	1,450	1,520	1,520	39,900	59,011,000	55.00	0.04	1,390	1,590
PNIN	Paninvest	690	695	695	298,100	205,699,500	5.00	0.01	685	695
PNLF	Panin Financial	173	174	174	18,233,800	3,173,533,500	0.00	0.00	173	176
PNSE	Pudjiadi & Sons	590	620	620	5,600	3,426,500	30.00	0.05	590	620
POLA	Pool Advista Finance	268	270	270	14,914,000	3,975,052,600	16.00	0.06	238	286
POLI	Pollux Investasi Internasional	1,380	1,420	1,425	200	280,500	10.00	0.01	1,380	1,425
POLL	Pollux Properti Indonesia	1,540	1,555	1,550	4,803,900	7,441,985,500	-25.00	-0.02	1,500	1,610
POLU	Golden Flower	438	442	442	12,300	5,242,600	16.00	0.04	424	442
POLY	Asia Pacific Fibers	56	57	57	1,358,900	75,670,700	0.00	0.00	55	57
PORT	Nusantara Pelabuhan Handal	590	600	590	14,500	8,618,500	-40.00	-0.06	590	625
POWR	Cikarang Listrindo	625	630	625	5,621,600	3,542,268,000	-10.00	-0.02	625	640
PPGL	Prima Globalindo Logistik	120	121	120	2,779,400	335,567,700	0.00	0.00	119	123
PPRE	PP Presisi	192	193	192	10,407,800	1,996,407,100	3.00	0.02	188	194
PPRO	PP Properti	68	69	68	10,225,400	703,345,800	0.00	0.00	68	70
PRAS	Prima Alloy Steel Universal	248	250	250	571,700	144,503,400	-12.00	-0.05	250	264
PRDA	Prodia Widyahusada	9,200	9,225	9,200	1,119,500	10,312,682,500	-150.00	-0.02	9,075	9,350
PRIM	Royal Prima	446	448	446	12,847,500	5,809,635,000	-8.00	-0.02	440	466
PSAB	J RESOURCES ASIA PASIFIK	136	138	136	26,298,800	3,651,531,600	-10.00	-0.07	136	146
PSDN	Prasidha Aneka Niaga	158	162	162	30,800	4,863,100	-2.00	-0.01	155	163
PSGO	Palma Serasih	232	234	234	9,007,000	2,120,469,600	-4.00	-0.02	230	240
PSKT	Red Planet Indonesia	0	50	50	3,500	175,000	0.00	0.00	50	50
PSSI	Pelita Samudera Shipping	386	388	388	1,945,300	749,003,200	4.00	0.01	382	390
PTBA	Bukit Asam	2,740	2,750	2,750	21,647,800	59,452,364,000	0.00	0.00	2,710	2,800
PTIS	Indo Straits	344	356	354	1,900	667,000	-6.00	-0.02	346	360
PTPP	PP (Persero)	1,140	1,145	1,140	44,063,400	50,060,096,000	45.00	0.04	1,105	1,155
PTPW	Pratama Widya	760	765	765	213,500	162,869,500	10.00	0.01	755	770
PTRO	Petrosea	2,350	2,360	2,350	446,400	1,053,813,000	-20.00	-0.01	2,340	2,390
PTSN	Sat Nusapersada	228	230	230	1,560,600	358,660,600	-2.00	-0.01	220	240
PTSP	Pioneerindo Gourmet International	5,000	5,125	5,000	1,600	8,000,000	150.00	0.03	5,000	5,000
PUDP	Pudjiadi Prestige	334	338	338	38,100	12,501,200	-12.00	-0.03	326	348
PURA	Putra Rajawali Kencana	61	62	61	124,682,400	7,761,752,600	-4.00	-0.06	61	66
PURE	Trinitan Metals and Minerals	84	85	84	5,819,000	491,438,700	-2.00	-0.02	84	90
PURI	Puri Global Sukses	338	356	336	14,700	4,966,000	-24.00	-0.07	336	356
PWON	Pakuwon Jati	486	488	486	27,963,800	13,616,421,200	10.00	0.02	480	494
PYFA	Pyridam Farma	1,030	1,035	1,035	81,300	83,641,000	0.00	0.00	1,020	1,035
PZZA	Sarimelati Kencana	685	690	685	66,100	45,447,500	5.00	0.01	680	705
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	1,005	1,010	1,015	38,300	38,499,100	5.00	0.01	1,004	1,019
RAJA	Rukun Raharja	197	198	197	5,495,500	1,079,736,100	3.00	0.02	194	198
RALS	Ramayana Lestari Sentosa	695	700	695	4,330,000	3,004,379,500	15.00	0.02	680	700
RANC	Supra Boga Lestari	2,520	2,530	2,520	802,600	2,021,113,000	0.00	0.00	2,510	2,520
RBMS	Ristia Bintang Mahkotasejati	0	50	50	20,400	1,020,000	0.00	0.00	50	50
RDTX	Roda Vivatex	6,850	7,150	6,850	164,900	1,152,065,000	0.00	0.00	6,850	7,000
REAL	Repower Asia Indonesia	81	82	82	14,976,000	1,224,178,200	0.00	0.00	81	83
RELI	Reliance Sekuritas Indonesia	458	460	462	100	46,200	0.00	0.00	462	462
RICY	Ricky Putra Globalindo	91	92	92	1,000,000	91,393,300	0.00	0.00	91	92
RIGS	Rig Tenders	316	318	318	117,600	36,827,400	6.00	0.02	310	318
RISE	Jaya Sukses Makmur Sentosa	382	384	384	311,300	118,779,200	4.00	0.01	380	384
ROCK	Rockfields Properti Indonesia	690	730	690	1,700	1,140,500	0.00	0.00	650	745
RODA	Pikko Land Development	90	91	90	13,910,900	1,246,574,300	-1.00	-0.01	85	95
RONY	Aesler Grup Internasional	288	290	290	300,100	89,302,800	-2.00	-0.01	288	308
ROTI	Nippon Indosari Corpindo	1,290	1,295	1,295	5,014,600	6,490,850,500	0.00	0.00	1,285	1,295
RUIS	Radiant Utama Interinsco	210	218	210	391,900	84,671,000	2.00	0.01	206	228
SAFE	Steady Safe	232	236	236	777,500	178,234,400	10.00	0.04	222	240
SAME	Sarana Meditama Metropolitan	408	410	408	59,094,900	23,349,487,800	12.00	0.03	382	414
SAMF	Saraswanti Anugerah Makmur	0	1,260	1,260	52,001,400	71,143,738,000	-90.00	-0.07	1,260	1,430
SAPX	Satria Antaran Prima	1,250	1,285	1,250	27,400	34,579,500	30.00	0.02	1,205	1,280
SATU	Kota Satu Properti	97	98	98	6,676,200	659,825,000	-3.00	-0.03	96	101
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	261,800	13,090,000	0.00	0.00	50	50
SCCO	Supreme Cable Manufacturing & Commerce	10,000	10,500	10,500	3,800	39,620,000	0.00	0.00	10,100	10,500
SCMA	Surya Citra Media	350	352	350	56,962,500	19,843,990,800	6.00	0.02	344	352
SCNP	Selaras Citra Nusantara Perkasa	199	200	199	1,429,800	282,030,600	1.00	0.01	194	200
SDMU	Sidomulyo Selaras	0	50	50	6,600	330,000	0.00	0.00	50	50
SDPC	Millennium Pharmacon International	133	137	133	3,710,900	493,634,900	-7.00	-0.05	131	140
SDRA	Bank Woori Saudara Indonesia 1906	595	605	600	225,800	135,042,500	5.00	0.01	590	610
SFAN	Surya Fajar Capital	1,490	1,495	1,490	2,526,500	3,777,092,500	-5.00	0.00	1,490	1,495
SGER	Sumber Global Energy	1,155	1,165	1,155	4,951,900	5,699,864,500	20.00	0.02	1,105	1,180
SGRO	Sampoerna Agro	2,060	2,070	2,070	436,500	911,937,000	-60.00	-0.03	2,010	2,180
SHID	Hotel Sahid Jaya	1,385	1,395	1,395	22,400	30,859,500	10.00	0.01	1,370	1,395
SHIP	Sillo Maritime Perdana	1,010	1,015	1,015	5,077,800	5,125,765,000	10.00	0.01	995	1,030
SIDO	Industri Jamu Dan Farmasi Sido Muncul	900	905	900	5,450,100	4,925,698,500	-15.00	-0.02	900	915
SILO	Siloam International Hospitals	8,800	8,825	8,800	272,800	2,390,987,500	-50.00	-0.01	8,550	8,850
SIMP	Salim Ivomas Pratama	468	470	470	2,972,600	1,396,999,400	6.00	0.01	464	474
SINI	Singaraja Putra	278	290	290	6,200	1,783,400	-8.00	-0.03	278	318
SIPD	Sierad Produce	1,700	1,715	1,715	26,800	44,638,000	150.00	0.10	1,605	1,770
SKLT	Sekar Laut	2,210	2,300	2,210	400	912,000	30.00	0.01	2,210	2,350
SKRN	Superkrane Mitra Utama	840	845	840	1,509,600	1,278,417,000	-10.00	-0.01	835	855
SLIS	Gaya Abadi Sempurna	1,565	1,570	1,570	3,015,200	4,693,110,000	-10.00	-0.01	1,510	1,600
SMAR	Sinas Mas Agro Resources and Technology	4,410	4,450	4,410	8,400	37,207,000	0.00	0.00	4,410	4,500
SMBR	Semen Baturaja (Persero)	700	705	705	7,702,600	5,454,905,000	-5.00	-0.01	690	730
SMCB	Solusi Bangun Indonesia	1,660	1,670	1,675	876,400	1,470,122,000	0.00	0.00	1,665	1,685
SMDM	Suryamas Dutamakmur	174	175	175	464,400	80,426,100	3.00	0.02	172	178
SMDR	Samudera Indonesia	945	950	950	5,054,900	4,770,566,500	15.00	0.02	930	955
SMGR	Semen Indonesia (Persero)	8,075	8,100	8,075	16,006,500	129,439,125,000	-50.00	-0.01	8,025	8,225
SMKL	Satyamitra Kemas Lestari	444	448	444	1,074,700	483,197,000	0.00	0.00	430	466
SMMA	Sinar Mas Multiartha	10,500	12,000	11,200	0	0	0.00	0.00	0	0
SMMT	GOLDEN EAGLE ENERGY	204	206	204	7,624,000	1,561,152,600	-2.00	-0.01	202	210
SMRA	Summarecon Agung	880	885	880	33,156,100	28,715,957,500	50.00	0.06	840	880
SMSM	Selamat Sempurna	1,340	1,350	1,340	693,300	929,341,500	5.00	0.00	1,325	1,360
SOCI	Soechi Lines	197	198	197	10,522,600	2,083,663,000	1.00	0.01	195	202
SOFA	Boston Furniture Industries	43	44	43	3,985,600	174,514,000	-2.00	-0.04	43	46
SOHO	Soho Global Health	6,300	6,350	6,325	75,800	476,875,000	50.00	0.01	6,200	6,425
SONA	Sona Topas Tourism Industry	5,175	5,700	5,700	2,500	13,837,500	200.00	0.04	5,125	6,000
SOSS	Shield On Service	388	390	390	78,200	30,350,400	4.00	0.01	382	400
SOTS	Satria Mega Kencana	270	276	276	4,100	1,107,800	-2.00	-0.01	262	298
SPMA	Suparma	625	635	635	2,522,000	1,591,835,000	-15.00	-0.02	610	660
SPTO	Surya Pertiwi	650	660	650	152,900	99,396,500	-5.00	-0.01	645	655
SQMI	Wilton Makmur Indonesia	87	88	87	21,283,300	1,879,292,100	-2.00	-0.02	87	91
SRAJ	Sejahteraraya Anugrahjaya	380	382	382	541,400	208,241,800	-8.00	-0.02	382	390
SRSN	Indo Acidatama	54	55	54	741,100	40,029,300	0.00	0.00	54	55
SRTG	Saratoga Investama Sedaya	2,280	2,290	2,280	14,438,700	32,112,919,000	120.00	0.06	2,150	2,290
SSIA	Surya Semesta Internusa	466	468	468	691,900	323,441,200	0.00	0.00	466	470
SSMS	Sawit Sumbermas Sarana	1,080	1,085	1,080	10,440,000	11,058,110,500	50.00	0.05	1,025	1,090
SSTM	Sunson Textile Manufacturer	765	825	805	0	0	0.00	0.00	0	0
STAR	Buana Artha Anugerah	145	153	153	123,800	18,002,000	4.00	0.03	145	159
STTP	Siantar Top	7,500	8,075	8,000	200	1,600,000	0.00	0.00	8,000	8,000
SULI	SLJ Global	0	50	50	400	20,000	0.00	0.00	50	50
SUPR	Solusi Tunas Pratama	15,200	15,350	15,200	0	0	0.00	0.00	0	0
SURE	Super Energy	1,840	1,990	1,890	600	1,147,000	-70.00	-0.04	1,830	2,000
SWAT	Sriwahana Adityakarta	171	172	172	40,334,900	6,915,093,600	3.00	0.02	167	176
TAMA	Lancartama Sejati	59	60	60	5,205,300	307,759,300	3.00	0.05	57	61
TAMU	Pelayaran Tamarin Samudra	0	50	50	2,100	105,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	61,900	3,095,000	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	3,040	3,050	3,050	36,313,100	109,959,686,000	50.00	0.02	2,980	3,050
TBLA	Tunas Baru Lampung	795	800	800	713,800	570,473,000	5.00	0.01	795	810
TBMS	Tembaga Mulia Semanan	1,600	1,660	1,650	8,200	13,515,000	0.00	0.00	1,600	1,650
TCID	Mandom Indonesia	5,350	5,400	5,400	400	2,160,000	0.00	0.00	5,400	5,400
TCPI	Transcoal Pacific	9,200	9,425	9,425	5,012,200	46,155,210,000	75.00	0.01	8,975	9,425
TEBE	Dana Brata Luhur	645	650	645	113,800	73,327,500	-5.00	-0.01	640	660
TECH	Indosterling Technomedia	7,725	7,800	7,750	1,460,500	11,114,100,000	175.00	0.02	7,350	7,900
TFAS	Telefast Indonesia	4,800	4,830	4,830	82,400	388,535,000	40.00	0.01	4,680	4,830
TFCO	Tifico Fiber Indonesia	665	745	745	700	491,500	60.00	0.09	685	745
TGKA	Tigaraksa Satria	6,975	7,125	6,975	7,100	49,737,500	-100.00	-0.01	6,975	7,125
TGRA	Terregra Asia Energy	82	83	83	103,578,000	8,256,222,800	8.00	0.11	74	83
TIFA	Tifa Finance	790	840	850	115,700	93,233,500	40.00	0.05	765	850
TINS	Timah	1,550	1,555	1,550	8,925,200	13,922,484,000	-5.00	0.00	1,550	1,570
TIRA	Tira Austenite	394	404	404	24,800	10,034,200	-8.00	-0.02	394	412
TIRT	Tirta Mahakam Resources	80	81	81	5,674,000	452,275,000	4.00	0.05	77	82
TKIM	Pabrik Kertas Tjiwi Kimia	7,800	7,825	7,800	2,734,900	21,234,845,000	25.00	0.00	7,675	7,850
TLKM	Telekomunikasi Indonesia (Persero)	4,140	4,150	4,150	121,543,400	503,758,394,000	-20.00	0.00	4,120	4,200
TMAS	Temas	1,000	1,005	1,005	23,384,200	22,699,916,000	115.00	0.13	890	1,015
TMPO	Tempo Inti Media	146	150	152	49,000	7,454,000	5.00	0.03	145	159
TNCA	Trimuda Nuansa Citra	995	1,000	1,000	15,980,600	16,076,608,000	5.00	0.01	970	1,070
TOBA	Toba Bara Sejahtra	985	995	995	1,978,600	1,945,419,000	5.00	0.01	950	995
TOPS	Totalindo Eka Persada	0	50	50	62,788,300	3,142,104,200	0.00	0.00	50	51
TOTL	Total Bangun Persada	318	320	318	958,500	304,158,200	2.00	0.01	316	320
TOTO	Surya Toto Indonesia	212	214	212	309,300	65,082,400	-2.00	-0.01	210	214
TOWR	Sarana Menara Nusantara	1,135	1,140	1,135	81,160,400	92,796,176,000	-25.00	-0.02	1,130	1,165
TOYS	Sunindo Adipersada	178	179	178	85,275,400	15,679,966,400	-9.00	-0.05	177	192
TPIA	Chandra Asri Petrochemical	6,875	6,900	6,900	7,598,700	52,409,222,500	50.00	0.01	6,850	6,950
TPMA	Trans Power Marine	358	364	358	384,700	138,259,600	-6.00	-0.02	354	366
TRIM	Trimegah Sekuritas Indonesia	372	374	372	5,549,600	2,049,987,200	4.00	0.01	362	378
TRIN	Perintis Triniti Properti	262	264	264	11,760,300	3,032,038,200	12.00	0.05	252	264
TRIS	Trisula International	242	244	242	11,877,100	2,933,877,400	26.00	0.12	210	260
TRJA	Transkon Jaya	530	535	530	19,507,400	10,314,686,500	5.00	0.01	505	545
TRST	Trias Sentosa	570	585	565	31,500	17,963,500	-15.00	-0.03	565	580
TRUK	Guna Timur Raya	155	156	156	47,430,800	7,436,741,900	0.00	0.00	153	162
TRUS	Trust Finance Indonesia	416	426	426	18,300	7,721,600	12.00	0.03	414	426
TSPC	Tempo Scan Pacific	1,475	1,480	1,480	319,800	470,131,000	10.00	0.01	1,460	1,480
TUGU	Asuransi Tugu Pratama Indonesia	1,605	1,610	1,605	129,900	207,319,000	5.00	0.00	1,585	1,610
TURI	Tunas Ridean	1,290	1,310	1,290	10,200	13,158,000	-20.00	-0.02	1,290	1,290
UANG	Pakuan	785	810	785	10,200	8,217,500	-55.00	-0.07	785	840
UCID	Uni-Charm Indonesia	1,440	1,445	1,445	31,500	45,291,000	10.00	0.01	1,435	1,445
ULTJ	Ultra Jaya Milk Industry	1,565	1,570	1,565	433,300	678,499,000	10.00	0.01	1,555	1,575
UNIC	Unggul Indah Cahaya	12,550	12,600	12,600	1,800	22,647,500	-25.00	0.00	12,500	12,625
UNSP	Bakrie Sumatera Plantations	112	113	113	232,600	25,965,700	2.00	0.02	109	114
UNTR	United Tractors	22,975	23,000	23,000	3,151,300	72,127,165,000	550.00	0.02	22,500	23,100
UNVR	Unilever Indonesia	4,270	4,280	4,270	16,917,800	72,289,225,000	70.00	0.02	4,230	4,300
URBN	Urban Jakarta Propertindo	795	800	800	377,900	302,166,500	10.00	0.01	790	815
VICO	Victoria Investama	174	175	175	2,876,700	504,379,300	3.00	0.02	171	180
VINS	Victoria Insurance	116	117	117	1,723,400	200,848,400	3.00	0.03	111	118
VIVA	Visi Media Asia	0	50	50	137,500	6,875,000	0.00	0.00	50	50
VOKS	Voksel Electric	185	189	187	48,300	8,990,500	0.00	0.00	185	187
VRNA	Verena Multi Finance	194	195	194	27,960,400	5,164,954,400	28.00	0.17	166	195
WAPO	Wahana Pronatural	192	193	192	4,043,100	793,118,800	1.00	0.01	189	206
WEGE	Wijaya Karya Bangunan Gedung	206	208	206	15,408,800	3,190,062,800	2.00	0.01	204	210
WEHA	WEHA Transportasi Indonesia	186	187	187	12,172,600	2,300,675,700	0.00	0.00	180	196
WICO	Wicaksana Overseas International	400	410	410	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	486	488	488	3,835,800	1,854,741,200	14.00	0.03	474	490
WIKA	Wijaya Karya (Persero)	1,215	1,220	1,215	44,167,200	53,013,095,000	70.00	0.06	1,155	1,220
WINS	Wintermar Offshore Marine	159	160	160	9,738,100	1,541,992,000	2.00	0.01	156	162
WOMF	Wahana Ottomitra Multiartha	234	236	234	31,600	7,396,800	0.00	0.00	234	236
WOOD	Integra Indocabinet	755	760	760	3,535,100	2,699,470,000	10.00	0.01	750	775
WOWS	Ginting Jaya Energi	50	51	51	20,586,100	1,030,150,700	1.00	0.02	50	51
WSBP	Waskita Beton Precast	127	128	128	35,080,300	4,468,781,900	2.00	0.02	125	130
WSKT	Waskita Karya (Persero)	810	815	810	24,273,400	19,715,999,500	5.00	0.01	805	820
WTON	Wijaya Karya Beton	286	288	286	37,025,200	10,532,477,200	10.00	0.04	274	288
XAFA	Avrist ETF Fixed Rate Bond I	1,083	1,084	1,080	100	108,000	-1.00	0.00	1,080	1,080
XAQA	Ashmore ETF LQ45 Alpha	0	946	946	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	0	0	977	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	0	0	532	100	53,200	0.00	0.00	532	532
XBIN	Indeks Bahana ETF Bisnis-27	0	0	495	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	471	492	484	100	48,400	8.00	0.02	484	484
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,040	1,065	1,057	1,000	1,057,000	0.00	0.00	1,057	1,057
XBSK	Indeks Batavia SRI-KEHATI ETF	0	0	394	0	0	0.00	0.00	0	0
XCID	DIRE Ciptadana Properti Ritel Indonesia	82	83	82	4,600	377,800	-1.00	-0.01	82	84
XCLQ	Indeks Cipta ETF Index LQ45	98	99	98	700	68,600	0.00	0.00	98	98
XDIF	Danareksa ETF Indonesia Top 40	461	470	470	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	498	500	505	4,500	2,270,400	5.00	0.01	498	505
XIIC	Premier ETF Indonesia Consumer	974	1,004	977	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	524	526	526	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	539	564	556	300	166,600	21.00	0.04	554	556
XIIT	Premier ETF IDX30	534	537	537	5,000	2,684,700	0.00	0.00	534	537
XIJI	Syariah Premier ETF JII	600	605	600	11,100	6,661,500	2.00	0.00	598	605
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	116	118	117	200	23,400	0.00	0.00	117	117
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	255	275	260	100	26,000	-14.00	-0.05	260	260
XIPI	Indeks Premier ETF Pefindo i-Grade	180	184	180	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	700	715	715	100	71,500	4.00	0.01	715	715
XISI	Premier ETF SMINFRA18	341	352	347	9,900	3,435,300	6.00	0.02	347	347
XISR	Premier ETF SRI-KEHATI	387	394	394	6,900	2,714,200	8.00	0.02	393	394
XKIV	Indeks KISI IDX Value30 ETF	0	0	469	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	181	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	458	478	477	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	145	148	145	100	14,500	1.00	0.01	145	145
XPCR	PNM ETF Core LQ45	886	0	902	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	470	491	470	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	382	398	389	300	116,000	7.00	0.02	382	389
XPFT	Indeks Pinnacle FTSE Indonesia ETF	530	552	553	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	511	524	524	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	0	477	463	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	469	491	490	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	0	975	975	23,800	23,110,500	0.00	0.00	965	980
XPSG	Pinnacle Indonesia ESG ETF	386	399	398	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	505	510	498	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	107	108	107	1,800	193,700	-1.00	-0.01	107	108
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	142	143	143	200	28,600	1.00	0.01	143	143
XSPI	DIRE Simas Plaza Indonesia	0	0	750	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	185	186	186	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	79	80	80	1,500	120,000	0.00	0.00	80	80
XSSK	Indeks SAM ETF SRI-KEHATI	0	0	655	100	65,500	1.00	0.00	655	655
YELO	Yelooo Integra Datanet	158	159	158	301,589,400	48,693,339,900	-2.00	-0.01	157	166
YPAS	Yanaprima Hastapersada	0	635	635	9,400	5,640,000	0.00	0.00	595	650
YULE	Yulie Sekuritas Indonesia	920	925	920	923,300	849,254,500	0.00	0.00	880	925
ZBRA	Zebra Nusantara	680	685	685	3,542,500	2,460,307,500	5.00	0.01	660	720
ZINC	Kapuas Prima Coal	112	113	113	325,477,500	36,412,034,500	-2.00	-0.02	110	115

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	472.30	19	476.10	13	475.40	476.70	12	466.10	476.10
IDX30 OCT21	506.90	0	500.60	0	0.00	0.00	0	0.00	0.00
IDX30 NOV21	501.40	0	490.50	0	0.00	0.00	0	0.00	0.00
LQ45 SEP21	887.75	0	844.85	1	894.65	895.20	1	0.00	0.00
LQ45 OCT21	952.60	0	823.05	0	0.00	0.00	0	0.00	0.00
LQ45 NOV21	938.05	0	866.50	0	0.00	0.00	0	0.00	0.00

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	LAST
BM05 MAR22	101.36	100.58
BM05 SEP21	101.15	101.60
BM05 DEC21	101.36	98.27
BM10 MAR22	100.72	99.60
BM10 SEP21	101.12	104.87
BM10 DEC21	100.72	98.04

Stock REITs

LOGO	TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
	XCID	DIRE Ciptadana Properti Ritel Indonesia	82	82	83	4,600	377,800	-1	-0.01	82	84
	XSPI	DIRE Simas Plaza Indonesia	750	0	0	0	0	0	0.00	0	0

Stock ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
R-LQ45X	Premier ETF LQ-45	1,015	1,005	1,010	38,300	38,499,100	5.00	0.01	1,004	1,019
XAQA	Ashmore ETF LQ45 Alpha	946	0	946	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	977	0	0	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	532	0	0	100	53,200	0.00	0.00	532	532
XBIN	Indeks Bahana ETF Bisnis-27	495	0	0	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	484	471	492	100	48,400	8.00	0.02	484	484
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,057	1,040	1,065	1,000	1,057,000	0.00	0.00	1,057	1,057
XBSK	Indeks Batavia SRI-KEHATI ETF	394	0	0	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	98	98	99	700	68,600	0.00	0.00	98	98
XDIF	Danareksa ETF Indonesia Top 40	470	461	470	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	505	498	500	4,500	2,270,400	5.00	0.01	498	505
XIIC	Premier ETF Indonesia Consumer	977	974	1,004	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	526	524	526	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	556	539	564	300	166,600	21.00	0.04	554	556
XIIT	Premier ETF IDX30	537	534	537	5,000	2,684,700	0.00	0.00	534	537
XIJI	Syariah Premier ETF JII	600	600	605	11,100	6,661,500	2.00	0.00	598	605
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	117	116	118	200	23,400	0.00	0.00	117	117
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	260	255	275	100	26,000	-14.00	-0.05	260	260
XIPI	Indeks Premier ETF Pefindo i-Grade	180	180	184	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	715	700	715	100	71,500	4.00	0.01	715	715
XISI	Premier ETF SMINFRA18	347	341	352	9,900	3,435,300	6.00	0.02	347	347
XISR	Premier ETF SRI-KEHATI	394	387	394	6,900	2,714,200	8.00	0.02	393	394
XKIV	Indeks KISI IDX Value30 ETF	469	0	0	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	181	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	477	458	478	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	145	145	148	100	14,500	1.00	0.01	145	145
XPCR	PNM ETF Core LQ45	902	886	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	470	470	491	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	389	382	398	300	116,000	7.00	0.02	382	389
XPFT	Indeks Pinnacle FTSE Indonesia ETF	553	530	552	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	524	511	524	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	463	0	477	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	490	469	491	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	975	0	975	23,800	23,110,500	0.00	0.00	965	980
XPSG	Pinnacle Indonesia ESG ETF	398	386	399	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	498	505	510	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	107	107	108	1,800	193,700	-1.00	-0.01	107	108
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	143	142	143	200	28,600	1.00	0.01	143	143
XSRI	Indeks STAR ETF SRI-KEHATI	186	185	186	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	80	79	80	1,500	120,000	0.00	0.00	80	80
XSSK	Indeks SAM ETF SRI-KEHATI	655	0	0	100	65,500	1.00	0.00	655	655

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	512.01	518.49	515.43	518.48	1.26	6.47
PEFINDO I-GRADE	179.54	181.86	180.64	181.44	1.06	1.90
IDX30	501.60	507.50	504.46	507.50	1.18	5.90
IDX80	132.82	134.36	133.48	134.36	1.16	1.54
IDX BUMN20	376.79	381.39	378.64	381.39	1.22	4.61
IDX GROWTH30	140.25	141.97	141.14	141.52	0.91	1.27
IDX HIGH DIVIDEND20	472.68	477.54	474.47	477.42	1.00	4.75
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	344.05	347.28	344.03	347.28	0.94	3.24
IDX SMC LIQUID	363.41	366.17	363.35	366.17	0.76	2.76
IDX VALUE30	130.19	132.23	130.65	132.23	1.57	2.04
INFOBANK15	1,043.28	1,062.22	1,050.71	1,058.63	1.47	15.36
INVESTOR33	438.95	444.53	441.94	444.52	1.27	5.57
ISSI	186.99	187.66	186.74	187.56	0.30	0.57
JII	562.72	565.17	561.47	564.42	0.30	1.70
JII70	197.57	198.54	197.52	198.54	0.49	0.97
KOMPAS100	1,176.68	1,190.56	1,183.69	1,189.94	1.13	13.26
LQ45	938.93	950.17	944.53	950.17	1.20	11.24
MNC36	317.43	321.78	319.60	321.22	1.19	3.79
PEFINDO25	299.78	304.64	301.16	303.51	1.24	3.73
SMINFRA18	315.96	318.05	315.20	317.45	0.47	1.50
SRI-KEHATI	371.11	376.71	373.43	376.71	1.51	5.59

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