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	9,275	9,300	9,275	1,915,900	17,786,597,500	-50.00	-0.01	9,250	9,375
ABBA	Mahaka Media	278	280	280	29,240,900	8,239,316,800	2.00	0.01	276	288
ABDA	Asuransi Bina Dana Arta	5,650	6,050	6,050	0	0	0.00	0.00	0	0
ABMM	ABM Investama	2,410	2,420	2,410	1,501,600	3,638,073,000	0.00	0.00	2,400	2,460
ACES	Ace Hardware Indonesia	720	725	720	71,220,500	51,547,452,000	-15.00	-0.02	715	740
ACST	Acset Indonusa	191	192	192	16,813,100	3,280,241,900	-10.00	-0.05	191	204
ADES	Akasha Wira International	6,175	6,225	6,225	97,300	605,652,500	75.00	0.01	6,125	6,250
ADHI	Adhi Karya (Persero)	810	815	815	23,151,200	18,734,464,000	15.00	0.02	795	825
ADMF	Adira Dinamika Multi Finance	8,175	8,200	8,200	55,000	448,865,000	0.00	0.00	8,150	8,200
ADMG	Polychem Indonesia	176	177	177	440,100	77,780,300	1.00	0.01	176	178
ADRO	ADARO ENERGY	3,250	3,260	3,250	84,704,200	273,906,962,000	100.00	0.03	3,170	3,280
AGAR	Asia Sejahtera Mina	310	312	310	9,200	2,818,800	-12.00	-0.04	302	322
AGII	Aneka Gas Industri	2,220	2,240	2,220	3,425,600	7,763,575,000	-30.00	-0.01	2,220	2,300
AGRO	Bank Rakyat Indonesia Agroniaga	750	755	750	43,263,800	32,792,409,500	-10.00	-0.01	720	780
AGRS	Bank IBK Indonesia	113	114	113	39,127,100	4,417,526,900	1.00	0.01	111	114
AHAP	Asuransi Harta Aman Pratama	0	99	99	58,587,700	5,834,150,800	-7.00	-0.07	99	107
AIMS	Akbar Indomakmur Stimec	252	254	252	15,900	3,988,000	-2.00	-0.01	248	252
AISA	Tiga Pilar Sejahtera Food	154	155	154	14,248,900	2,241,335,700	-3.00	-0.02	154	161
AKKU	Anugerah Kagum Karya Utama	0	50	50	104,400	5,220,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	1,525	1,545	1,545	23,400	36,137,500	10.00	0.01	1,515	1,565
AKRA	AKR Corporindo	1,160	1,165	1,160	23,617,600	27,194,906,000	-5.00	0.00	1,140	1,165
AKSI	Maming Enam Sembilan Mineral	272	274	272	75,400	20,865,200	0.00	0.00	272	282
ALDO	Alkindo Naratama	740	745	745	519,600	389,780,000	-10.00	-0.01	735	770
ALKA	Alakasa Industrindo	292	294	296	500	145,600	4.00	0.01	290	296
ALMI	Alumindo Light Metal Industry	304	308	308	4,700	1,434,400	6.00	0.02	304	310
ALTO	Tri Banyan Tirta	192	193	193	30,400	5,895,900	0.00	0.00	191	194
AMAG	Asuransi Multi Artha Guna	364	368	364	96,200	35,107,200	-2.00	-0.01	362	368
AMAN	Makmur Berkah Amanda	560	565	560	181,800	101,904,500	0.00	0.00	560	565
AMAR	Bank Amar Indonesia	276	278	278	9,852,800	2,687,917,400	6.00	0.02	268	278
AMFG	Asahimas Flat Glass	6,000	6,050	6,050	69,600	419,125,000	50.00	0.01	5,900	6,075
AMIN	Ateliers Mecaniques D Indonesie	121	122	121	25,000	3,005,800	1.00	0.01	119	121
AMOR	Ashmore Asset Management Indonesia	1,380	1,415	1,330	200	266,000	15.00	0.01	1,330	1,330
AMRT	Sumber Alfaria Trijaya	1,985	1,990	1,990	46,882,500	92,297,351,500	40.00	0.02	1,935	1,990
ANDI	Andira Agro	0	50	50	93,000	4,650,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	830	835	830	1,415,000	1,176,537,500	-5.00	-0.01	825	840
ANTM	Aneka Tambang	2,050	2,060	2,050	116,651,400	239,938,050,000	-30.00	-0.01	2,030	2,110
APEX	Apexindo Pratama Duta	334	336	336	210,400	70,730,400	8.00	0.02	330	340
APIC	PACIFIC STRATEGIC FINANCIAL	1,150	1,155	1,155	8,893,900	10,300,350,500	5.00	0.00	1,145	1,170
APII	Arita Prima Indonesia	191	192	192	83,100	15,882,300	0.00	0.00	191	193
APLI	Asiaplast Industries	200	206	206	0	0	0.00	0.00	0	0
APLN	Agung Podomoro Land	120	121	120	12,548,600	1,502,739,700	1.00	0.01	119	121
ARGO	Argo Pantes	1,110	1,140	1,140	2,100	2,406,000	-10.00	-0.01	1,140	1,150
ARII	Atlas Resources	218	220	220	92,400	20,194,000	6.00	0.03	210	224
ARKA	Arkha Jayanti Persada	0	50	50	802,000	40,100,000	0.00	0.00	50	50
ARNA	Arwana Citramulia	970	975	975	1,561,200	1,517,324,000	0.00	0.00	970	975
ARTA	Arthavest	2,500	2,530	2,500	30,900	78,308,000	10.00	0.00	2,500	2,550
ARTO	Bank Jago	9,475	9,500	9,475	10,812,200	102,368,287,500	-250.00	-0.03	9,325	9,725
ASBI	Asuransi Bintang	360	370	370	212,100	77,256,000	16.00	0.05	344	372
ASDM	Asuransi Dayin Mitra	970	980	970	1,900	1,850,500	0.00	0.00	970	975
ASGR	Astra Graphia	885	890	890	450,600	401,838,000	-10.00	-0.01	885	905
ASII	Astra International	6,950	6,975	6,975	25,190,000	174,358,937,500	0.00	0.00	6,850	7,000
ASJT	Asuransi Jasa Tania	128	129	129	118,700	15,370,100	-1.00	-0.01	129	130
ASMI	Asuransi Kresna Mitra	118	120	120	40,800	4,895,600	2.00	0.02	118	130
ASPI	Andalan Sakti Primaindo	93	94	94	2,323,300	219,022,600	0.00	0.00	92	95
ASRI	ALAM SUTERA REALTY	181	182	182	18,330,200	3,347,697,100	2.00	0.01	180	185
ASRM	Asuransi Ramayana	1,540	1,630	1,630	3,000	4,875,000	10.00	0.01	1,620	1,630
ASSA	Adi Sarana Armada	1,640	1,650	1,640	9,798,000	16,041,384,500	-30.00	-0.02	1,610	1,675
ATIC	Anabatic Technologies	438	442	438	154,200	68,870,200	-2.00	0.00	436	464
AUTO	Astra Otoparts	1,245	1,250	1,245	1,876,500	2,344,261,000	5.00	0.00	1,235	1,260
AYLS	Agro Yasa Lestari	158	159	158	2,581,500	409,915,500	1.00	0.01	156	160
BABP	Bank MNC Internasional	128	129	129	22,864,800	2,951,768,500	1.00	0.01	127	131
BACA	Bank Capital Indonesia	150	151	150	6,812,200	1,019,709,600	0.00	0.00	149	151
BAJA	Saranacentral Bajatama	175	177	177	631,800	110,876,100	3.00	0.02	174	177
BALI	Bali Towerindo Sentra	1,040	1,075	1,075	1,700	1,828,500	25.00	0.02	1,030	1,090
BAPA	Bekasi Asri Pemula	125	126	125	19,230,800	2,381,919,100	-6.00	-0.05	122	128
BAPI	Bhakti Agung Propertindo	0	50	50	1,300	65,000	0.00	0.00	50	50
BATA	Sepatu Bata	525	550	550	16,400	8,816,000	15.00	0.03	520	550
BAYU	Bayu Buana	1,050	1,130	1,050	100	105,000	0.00	0.00	1,050	1,050
BBCA	Bank Central Asia	7,975	8,000	8,000	86,136,900	687,836,162,500	25.00	0.00	7,875	8,025
BBHI	Bank Harda Internasional	3,520	3,530	3,520	1,015,300	3,601,680,000	-10.00	0.00	3,510	3,600
BBKP	Bank Bukopin	188	189	188	44,819,200	8,434,113,600	0.00	0.00	187	189
BBLD	Buana Finance	408	436	406	100	40,600	-30.00	-0.07	406	406
BBMD	Bank Mestika Dharma	1,980	2,050	1,980	900	1,782,000	0.00	0.00	1,980	1,980
BBNI	Bank Negara Indonesia (Persero)	8,625	8,650	8,650	25,707,800	221,763,260,000	75.00	0.01	8,550	8,725
BBRI	Bank Rakyat Indonesia (Persero)	4,320	4,330	4,330	138,795,300	600,533,899,000	50.00	0.01	4,310	4,340
BBRM	Pelayaran Nasional Bina Buana Raya	0	50	50	417,000	20,850,000	0.00	0.00	50	50
BBSI	Bank Bisnis Internasional	3,780	3,870	3,890	6,000	23,365,000	160.00	0.04	3,800	3,900
BBSS	Bumi Benowo Sukses Sejahtera	61	62	62	3,318,500	204,617,300	0.00	0.00	61	63
BBTN	Bank Tabungan Negara (Persero)	1,545	1,550	1,545	24,977,100	38,499,840,000	-20.00	-0.01	1,530	1,560
BBYB	Bank Yudha Bhakti	1,350	1,355	1,350	41,849,800	56,122,937,500	0.00	0.00	1,290	1,375
BCAP	MNC Kapital Indonesia	108	109	109	41,342,100	4,465,813,000	2.00	0.02	106	110
BCIC	Bank JTrust Indonesia	158	159	158	3,605,100	568,169,600	0.00	0.00	156	161
BCIP	Bumi Citra Permai	59	60	59	2,341,900	138,341,500	0.00	0.00	59	60
BDMN	Bank Danamon Indonesia	2,590	2,600	2,590	1,481,000	3,840,536,000	-20.00	-0.01	2,580	2,610
BEEF	Estika Tata Tiara	51	52	51	1,232,600	63,491,600	-2.00	-0.04	51	53
BEKS	Bank Pembangunan Daerah Banten	0	50	50	1,481,600	74,080,000	0.00	0.00	50	50
BELL	Trisula Textile Industries	268	270	270	5,832,700	1,576,587,600	0.00	0.00	268	274
BESS	Batulicin Nusantara Maritim	254	256	254	81,785,700	22,580,253,000	18.00	0.08	246	294
BEST	Bekasi Fajar Industrial Estate	156	157	157	73,493,800	11,602,853,000	-4.00	-0.02	154	163
BFIN	BFI Finance Indonesia	1,210	1,215	1,215	8,604,600	10,321,127,000	25.00	0.02	1,170	1,215
BGTG	Bank Ganesha	124	125	125	10,313,600	1,296,077,100	0.00	0.00	124	128
BHAT	Bhakti Multi Artha	1,010	1,015	1,015	114,512,300	116,695,105,500	10.00	0.01	1,005	1,030
BHIT	MNC Investama	70	71	70	823,201,100	56,544,946,400	4.00	0.06	65	70
BIKA	Binakarya Jaya Abadi	129	130	130	58,000	7,712,300	-4.00	-0.03	126	142
BIMA	Primarindo Asia Infrastructure	314	316	316	104,432,000	31,640,688,000	40.00	0.14	280	324
BINA	Bank Ina Perdana	3,780	3,820	3,820	185,800	706,876,000	30.00	0.01	3,750	3,820
BIPI	Astrindo Nusantara Infrastruktur	188	189	188	767,079,600	145,381,803,300	-2.00	-0.01	187	193
BIPP	Bhuwanatala Indah Permai	51	52	52	827,300	42,415,400	1.00	0.02	51	52
BIRD	Blue Bird	1,590	1,595	1,595	2,596,800	4,148,119,500	-10.00	-0.01	1,585	1,630
BISI	BISI INTERNATIONAL	1,425	1,430	1,430	245,600	350,860,000	5.00	0.00	1,400	1,440
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,405	1,410	1,405	1,110,000	1,561,107,000	0.00	0.00	1,400	1,415
BJTM	Bank Pembangunan Daerah Jawa Timur	720	725	725	2,895,800	2,095,021,500	0.00	0.00	720	730
BKDP	Bukit Darmo Property	87	89	88	288,400	25,396,600	0.00	0.00	86	90
BKSL	Sentul City	57	58	57	1,055,678,300	58,575,536,500	7.00	0.14	50	59
BKSW	Bank QNB Indonesia	113	114	113	713,500	80,438,100	0.00	0.00	112	114
BLTA	Berlian Laju Tanker	0	50	50	281,200	14,060,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	2,270	2,310	2,310	400	922,000	-100.00	-0.04	2,270	2,320
BLUE	Berkah Prima Perkasa	284	286	286	79,600	22,689,600	0.00	0.00	284	288
BMAS	Bank Maspion Indonesia	1,310	1,340	1,340	14,000	18,436,500	30.00	0.02	1,310	1,355
BMRI	Bank Mandiri (Persero)	8,575	8,600	8,600	58,346,600	505,329,462,500	75.00	0.01	8,575	8,800
BMSR	Bintang Mitra Semestaraya	795	800	800	326,300	265,277,500	-10.00	-0.01	800	830
BMTR	Global Mediacom	392	394	392	419,376,800	161,921,152,600	28.00	0.08	364	394
BNBA	Bank Bumi Arta	1,865	1,870	1,870	484,600	894,320,000	30.00	0.02	1,825	1,870
BNBR	Bakrie & Brothers	77	0	77	198,505,600	15,276,874,600	7.00	0.10	75	77
BNGA	Bank CIMB Niaga	1,125	1,130	1,125	8,355,400	9,359,965,500	0.00	0.00	1,105	1,130
BNII	Bank Maybank Indonesia	268	270	270	249,400	67,262,600	0.00	0.00	268	272
BNLI	Bank Permata	1,180	1,185	1,180	48,700	57,674,000	0.00	0.00	1,175	1,195
BOGA	Bintang Oto Global	1,350	1,355	1,355	98,099,300	133,054,740,000	15.00	0.01	1,340	1,370
BOLA	Bali Bintang Sejahtera	396	398	396	7,178,500	2,833,936,000	-8.00	-0.02	386	406
BOLT	Garuda Metalindo	870	880	870	6,400	5,616,000	-15.00	-0.02	860	885
BOSS	Borneo Olah Sarana Sukses	53	54	54	2,878,800	155,123,400	0.00	0.00	53	55
BPFI	Batavia Prosperindo Finance	675	685	685	205,700	139,159,000	-35.00	-0.05	675	695
BPII	Batavia Prosperindo Internasional	0	7,900	7,900	0	0	0.00	0.00	0	0
BPTR	Batavia Prosperindo Trans	187	189	187	1,836,000	345,490,700	-3.00	-0.02	180	196
BRAM	Indo Kordsa	7,750	7,875	7,875	700	5,445,000	0.00	0.00	7,500	7,875
BRIS	Bank BRIsyariah	1,540	1,545	1,540	10,477,300	16,231,812,000	15.00	0.01	1,525	1,565
BRMS	Bumi Resources Minerals	226	228	228	168,479,000	38,593,396,000	0.00	0.00	226	232
BRNA	Berlina	1,060	1,095	1,055	100	105,500	-40.00	-0.04	1,055	1,055
BRPT	Barito Pacific	960	965	965	41,693,000	40,351,644,000	-10.00	-0.01	950	990
BSDE	Bumi Serpong Damai	950	955	955	11,901,500	11,395,211,500	-5.00	-0.01	950	970
BSIM	Bank Sinarmas	605	610	605	91,000	55,764,500	0.00	0.00	605	620
BSSR	Baramulti Suksessarana	4,050	4,060	4,050	945,300	3,820,811,000	50.00	0.01	3,990	4,070
BTEK	Bumi Teknokultura Unggul	0	50	50	58,300	2,915,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	370	372	372	176,600	67,130,800	-16.00	-0.04	366	410
BTPN	Bank BTPN	2,470	2,490	2,490	10,100	25,029,000	20.00	0.01	2,470	2,500
BTPS	Bank BTPN Syariah	2,990	3,000	2,990	1,595,100	4,771,636,000	-30.00	-0.01	2,970	3,050
BUDI	Budi Starch & Sweetener	220	222	220	15,349,000	3,307,837,000	16.00	0.08	197	222
BUKK	Bukaka Teknik Utama	975	985	980	57,200	56,056,500	0.00	0.00	980	985
BULL	Buana Lintas Lautan	152	153	153	144,057,900	21,796,061,500	1.00	0.01	150	154
BUMI	Bumi Resources	143	144	143	5,202,821,900	741,764,272,300	8.00	0.06	135	147
BVIC	Bank Victoria International	139	140	140	5,201,500	726,816,400	-1.00	-0.01	139	141
BWPT	Eagle High Plantations	70	71	71	17,084,700	1,200,291,400	0.00	0.00	70	72
BYAN	Bayan Resources	65,800	65,950	65,800	2,500	164,587,500	0.00	0.00	65,800	66,000
CAKK	Cahayaputra Asa Keramik	0	202	202	16,918,400	3,452,202,800	-14.00	-0.06	202	212
CAMP	Campina Ice Cream Industry	296	298	296	746,300	221,703,600	-2.00	-0.01	294	300
CANI	Capitol Nusantara Indonesia	97	98	97	38,700	3,740,600	-1.00	-0.01	96	98
CARE	Metro Healthcare Indonesia	434	436	436	208,623,700	91,962,457,400	-24.00	-0.05	432	460
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	56,400	2,820,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	880	885	885	147,865,700	129,503,460,500	30.00	0.04	855	885
CASH	Cashlez Worldwide Indonesia	160	161	160	1,020,800	161,682,800	-1.00	-0.01	157	161
CASS	Cardig Aero Services	390	396	390	42,900	16,878,200	-4.00	-0.01	386	398
CBMF	Cahaya Bintang Medan	0	50	50	1,793,900	89,695,000	0.00	0.00	50	50
CCSI	Communication Cable Systems Indonesia	660	665	665	239,800	157,400,000	5.00	0.01	650	700
CEKA	Wilmar Cahaya Indonesia	2,390	2,410	2,410	22,900	55,090,000	-20.00	-0.01	2,390	2,430
CENT	Centratama Telekomunikasi Indonesia	170	171	171	5,696,500	974,307,300	4.00	0.02	169	173
CFIN	Clipan Finance Indonesia	308	310	308	3,897,400	1,191,869,400	-2.00	-0.01	304	310
CINT	Chitose Internasional	226	228	230	100	23,000	0.00	0.00	230	230
CITA	Cita Mineral Investindo	2,940	3,000	3,000	2,200	6,588,000	10.00	0.00	2,940	3,000
CITY	Natura City Developments	150	153	153	39,400	5,983,500	2.00	0.01	150	160
CLAY	Citra Putra Realty	665	690	675	700	472,500	-5.00	-0.01	670	680
CLEO	Sariguna Primatirta	456	460	456	6,587,900	3,021,479,400	-4.00	-0.01	456	462
CLPI	Colorpak Indonesia	995	1,000	1,000	377,200	372,759,500	0.00	0.00	980	1,005
CMNP	Citra Marga Nusaphala Persada	2,010	2,030	2,030	30,400	61,676,500	20.00	0.01	1,985	2,040
CMPP	AirAsia Indonesia	244	246	244	1,721,000	426,743,600	2.00	0.01	240	254
CNKO	Exploitasi Energi Indonesia	0	50	50	4,600	230,000	0.00	0.00	50	50
CNTX	Centex	342	350	350	100	35,000	-2.00	-0.01	350	350
COCO	Wahana Interfood Nusantara	236	238	238	405,700	95,143,400	-2.00	-0.01	228	242
CPIN	Charoen Pokphand Indonesia	5,925	5,950	5,925	17,745,200	103,938,215,000	225.00	0.04	5,650	5,975
CPRO	Central Proteina Prima	66	67	66	84,534,000	5,576,096,800	0.00	0.00	65	67
CSAP	Catur Sentosa Adiprana	765	770	770	518,000	401,799,000	-15.00	-0.02	770	785
CSIS	Cahayasakti Investindo Sukses	76	77	77	3,414,400	257,665,700	1.00	0.01	75	77
CSRA	Cisadane Sawit Raya	645	650	645	602,300	390,474,000	-5.00	-0.01	645	655
CTBN	Citra Tubindo	2,010	2,020	2,020	1,700	3,442,000	0.00	0.00	2,020	2,100
CTRA	Ciputra Development	995	1,000	995	11,885,900	11,800,034,000	0.00	0.00	980	1,000
CTTH	Citatah	0	50	50	700	35,000	0.00	0.00	50	50
DADA	Diamond Citra Propertindo	0	50	50	92,200	4,610,000	0.00	0.00	50	50
DART	Duta Anggada Realty	208	212	212	31,900	6,745,200	-2.00	-0.01	208	214
DAYA	Duta Intidaya	218	220	218	4,800	1,048,400	0.00	0.00	218	220
DEAL	Dewata Freightinternational	0	50	50	100	5,000	0.00	0.00	50	50
DEWA	Darma Henwa	74	75	75	1,022,393,900	77,243,512,200	1.00	0.01	73	77
DFAM	Dafam Property Indonesia	121	122	122	3,209,700	388,676,700	1.00	0.01	120	123
DGIK	Nusa Konstruksi Enjiniring	131	132	132	108,856,800	14,036,752,500	9.00	0.07	123	132
DIGI	Arkadia Digital Media	52	53	53	1,484,600	77,424,700	1.00	0.02	52	53
DILD	Intiland Development	202	204	202	68,260,700	14,048,466,000	-4.00	-0.02	200	214
DIVA	Distribusi Voucher Nusantara	865	880	880	51,400	44,564,000	5.00	0.01	860	880
DKFT	Central Omega Resources	134	135	134	6,458,100	862,593,600	1.00	0.01	132	136
DLTA	Delta Djakarta	3,850	3,860	3,860	58,900	227,432,000	0.00	0.00	3,850	3,870
DMAS	Puradelta Lestari	175	176	176	17,076,600	3,003,662,000	0.00	0.00	175	177
DMMX	Digital Mediatama Maxima	1,295	1,300	1,295	8,522,200	10,790,411,500	20.00	0.02	1,220	1,325
DMND	Diamond Food Indonesia	805	820	805	20,800	16,764,000	-15.00	-0.02	800	820
DNAR	Bank Oke Indonesia	178	179	178	1,235,000	220,227,100	-2.00	-0.01	178	180
DNET	Indoritel Makmur Internasional	3,650	3,680	3,680	26,500	97,992,000	10.00	0.00	3,650	3,780
DOID	Delta Dunia Makmur	370	372	370	33,781,500	12,558,590,600	4.00	0.01	368	378
DPNS	Duta Pertiwi Nusantara	388	390	390	572,000	223,256,400	16.00	0.04	388	410
DSFI	Dharma Samudera Fishing	91	92	91	1,334,300	121,734,800	-1.00	-0.01	91	92
DSNG	Dharma Satya Nusantara	510	515	510	18,684,500	9,719,437,500	-20.00	-0.04	510	535
DSSA	Dian Swastatika Sentosa	31,300	32,875	32,875	0	0	0.00	0.00	0	0
DUTI	Duta Pertiwi	4,190	4,360	4,360	8,600	36,559,000	-100.00	-0.02	4,150	4,360
DVLA	Darya-Varia Laboratoria	2,560	2,570	2,560	17,600	45,065,000	0.00	0.00	2,550	2,580
DWGL	Dwi Guna Laksana	200	202	202	11,700	2,365,000	2.00	0.01	200	212
DYAN	Dyandra Media International	75	76	76	1,553,700	117,629,300	-1.00	-0.01	75	77
EAST	Eastparc Hotel	93	94	94	3,133,500	293,990,600	0.00	0.00	93	96
ECII	Electronic City Indonesia	535	540	540	22,200	12,084,500	-5.00	-0.01	540	545
EKAD	Ekadharma International	1,475	1,480	1,475	294,100	431,892,000	10.00	0.01	1,460	1,475
ELSA	Elnusa	298	300	298	13,102,100	3,909,546,400	0.00	0.00	296	300
EMDE	Megapolitan Developments	150	152	150	26,400	3,973,400	-3.00	-0.02	150	153
EMTK	Elang Mahkota Teknologi	1,910	1,915	1,915	42,726,200	82,045,001,500	-65.00	-0.03	1,890	1,985
ENRG	Energi Mega Persada	282	284	282	83,983,900	23,878,108,600	6.00	0.02	276	292
ENZO	Morenzo Abadi Perkasa	54	55	55	6,268,700	336,544,400	1.00	0.02	53	55
EPAC	Megalestari Epack Sentosaraya	0	50	50	21,100	1,055,000	0.00	0.00	50	50
EPMT	Enseval Putra Megatrading	2,800	2,820	2,820	4,000	11,282,000	-20.00	-0.01	2,800	2,840
ERAA	Erajaya Swasembada	500	505	505	22,825,600	11,550,306,000	5.00	0.01	500	510
ERTX	Eratex Djaja	196	200	200	20,300	4,018,900	2.00	0.01	196	200
ESIP	Sinergi Inti Plastindo	81	82	82	5,640,100	457,118,200	1.00	0.01	80	82
ESSA	Surya Esa Perkasa	1,135	1,140	1,135	63,535,700	73,277,070,500	0.00	0.00	1,120	1,185
ESTA	Esta Multi Usaha	0	204	204	8,213,600	1,702,550,600	-14.00	-0.06	204	220
ESTI	Ever Shine Textile Industry	84	85	85	1,124,500	94,659,800	1.00	0.01	83	85
EXCL	XL Axiata	2,590	2,600	2,600	9,904,800	25,736,146,000	-40.00	-0.02	2,580	2,630
FAST	Fast Food Indonesia	950	960	955	9,200	8,911,000	5.00	0.01	940	985
FASW	Fajar Surya Wisesa	6,200	6,550	6,225	0	0	0.00	0.00	0	0
FILM	MD Pictures	3,020	3,040	3,040	13,485,800	40,397,638,000	80.00	0.03	2,960	3,050
FIRE	Alfa Energi Investama	204	206	206	253,900	51,916,800	4.00	0.02	204	212
FISH	FKS Multi Agro	6,825	7,250	7,250	1,900	13,412,500	150.00	0.02	6,750	7,250
FITT	Hotel Fitra International	202	204	202	418,300	84,499,400	0.00	0.00	202	204
FMII	Fortune Mate Indonesia	318	330	332	300	99,200	-2.00	-0.01	330	332
FOOD	Sentra Food Indonesia	108	109	110	56,800	6,185,600	0.00	0.00	104	110
FORU	Fortune Indonesia	0	314	314	4,728,300	1,511,350,200	-22.00	-0.07	314	416
FPNI	Lotte Chemical Titan	366	368	368	1,355,000	497,951,400	0.00	0.00	366	370
FREN	Smartfren Telecom	106	107	106	1,127,272,300	121,275,201,800	-4.00	-0.04	105	112
FUJI	Fuji Finance Indonesia	620	640	645	72,200	46,567,000	25.00	0.04	625	645
GAMA	Aksara Global Development	0	50	50	4,200	210,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	122	123	122	22,376,800	2,842,086,400	-4.00	-0.03	122	131
GDYR	Goodyear Indonesia	1,285	1,310	1,310	100	131,000	0.00	0.00	1,310	1,310
GEMA	Gema Grahasarana	316	320	320	5,800	1,871,600	0.00	0.00	320	340
GEMS	Golden Energy Mines	6,525	6,550	6,550	47,500	311,975,000	25.00	0.00	6,500	6,650
GGRM	Gudang Garam	25,275	25,300	25,300	837,700	21,105,270,000	0.00	0.00	25,125	25,300
GGRP	Gunung Raja Paksi	630	650	650	457,200	293,241,500	-5.00	-0.01	630	665
GHON	Gihon Telekomunikasi Indonesia	2,190	2,200	2,190	5,900	12,995,000	-60.00	-0.03	2,190	2,240
GJTL	Gajah Tunggal	705	710	710	1,986,000	1,401,661,000	5.00	0.01	700	715
GLOB	Global Teleshop	136	137	137	3,100	414,100	1.00	0.01	130	137
GLVA	Galva Technologies	294	296	294	32,500	9,445,200	4.00	0.01	286	296
GMFI	Garuda Maintenance Facility Aero Asia	72	73	73	315,600	22,882,900	0.00	0.00	72	74
GMTD	Gowa Makassar Tourism Development	13,525	14,525	14,525	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	328	336	336	1,800	606,200	4.00	0.01	328	346
GOOD	Garudafood Putra Putri Jaya	535	540	540	5,509,000	2,954,772,000	-5.00	-0.01	530	545
GPRA	Perdana Gapura Prima	81	82	82	9,208,600	751,279,900	0.00	0.00	80	83
GSMF	Equity Development Investment	82	83	82	315,400	25,892,500	0.00	0.00	81	84
GWSA	Greenwood Sejahtera	160	161	160	587,900	93,542,900	3.00	0.02	156	160
GZCO	Gozco Plantations	150	151	151	25,301,500	3,800,126,200	3.00	0.02	148	153
HADE	Himalaya Energi Perkasa	0	50	50	400	20,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	163	167	167	528,100	87,305,400	2.00	0.01	163	180
HDIT	Hensel Davest Indonesia	72	73	73	5,907,600	426,009,000	-1.00	-0.01	69	74
HEAL	Medikaloka Hermina	1,365	1,370	1,365	27,006,100	36,919,210,000	0.00	0.00	1,350	1,390
HELI	Jaya Trishindo	276	278	278	90,500	24,561,800	6.00	0.02	268	280
HERO	Hero Supermarket	1,605	1,665	1,665	15,400	24,847,500	65.00	0.04	1,585	1,700
HEXA	Hexindo Adiperkasa	6,150	6,175	6,150	1,182,800	7,278,135,000	-125.00	-0.02	6,100	6,300
HITS	Humpuss Intermoda Transportasi	630	650	650	157,100	102,235,500	40.00	0.07	610	670
HKMU	HK Metals Utama	0	50	50	159,600	7,980,000	0.00	0.00	50	50
HMSP	HM Sampoerna	920	925	925	19,438,000	17,801,346,000	15.00	0.02	910	925
HOKI	Buyung Poetra Sembada	133	134	133	2,301,500	307,086,300	-1.00	-0.01	133	134
HOMI	Grand House Mulia	560	565	565	27,562,000	15,174,408,000	40.00	0.08	515	565
HRME	Menteng Heritage Realty	53	54	53	14,662,800	789,003,600	0.00	0.00	53	56
HRTA	Hartadinata Abadi	210	212	212	15,396,000	3,260,230,000	4.00	0.02	206	216
HRUM	Harum Energy	1,675	1,680	1,675	58,656,700	98,284,627,000	45.00	0.03	1,630	1,705
IATA	Indonesia Transport & Infrastructure	143	144	144	24,043,400	3,439,937,700	4.00	0.03	140	145
IBST	Inti Bangun Sejahtera	8,550	8,750	8,750	300	2,625,000	0.00	0.00	8,750	8,750
ICBP	Indofood CBP Sukses Makmur	8,750	8,775	8,775	4,612,700	40,395,597,500	25.00	0.00	8,675	8,850
ICON	Island Concepts Indonesia	70	71	70	448,800	31,607,100	-1.00	-0.01	70	71
IDPR	Indonesia Pondasi Raya	171	173	173	183,700	31,621,100	2.00	0.01	171	181
IFII	Indonesia Fibreboard Industry	152	153	152	109,300	16,706,800	1.00	0.01	152	153
IFSH	Ifishdeco	1,260	1,285	1,260	800	1,018,000	-55.00	-0.04	1,255	1,315
IGAR	Champion Pacific Indonesia	492	494	490	384,100	188,823,200	-6.00	-0.01	490	500
IKAI	Intikeramik Alamasri Industri	0	50	50	500	25,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	73	74	74	1,633,100	119,391,100	1.00	0.01	73	74
IKBI	Sumi Indo Kabel	210	214	214	600	127,000	2.00	0.01	210	214
IMAS	Indomobil Sukses Internasional	865	870	870	1,048,400	917,778,500	-5.00	-0.01	870	885
IMJS	Indomobil Multi Jasa	332	334	332	1,018,500	338,681,400	0.00	0.00	332	336
IMPC	Impack Pratama Industri	3,900	3,920	3,910	3,795,600	14,875,244,000	-50.00	-0.01	3,900	3,980
INAF	Indofarma	1,080	1,085	1,085	77,500	84,075,000	-10.00	-0.01	1,075	1,095
INAI	Indal Aluminium Industry	302	308	308	40,500	12,465,800	0.00	0.00	300	308
INCI	Intanwijaya Internasional	675	680	680	142,900	96,882,500	-5.00	-0.01	675	690
INCO	Vale Indonesia	6,375	6,400	6,375	22,986,100	146,992,905,000	-150.00	-0.02	6,300	6,500
INDF	Indofood Sukses Makmur	6,550	6,575	6,575	10,405,500	68,176,577,500	25.00	0.00	6,500	6,600
INDO	Royalindo Investa Wijaya	100	101	100	13,271,800	1,324,652,000	-5.00	-0.05	98	107
INDR	Indorama Synthetics	7,575	7,600	7,600	179,900	1,368,425,000	-50.00	-0.01	7,525	7,675
INDS	Indospring	2,100	2,150	2,110	1,400	2,943,000	0.00	0.00	2,100	2,110
INDX	Tanah Laut	220	222	222	1,926,900	427,001,000	-2.00	-0.01	218	226
INDY	Indika Energy	2,770	2,780	2,770	16,506,200	46,253,719,000	30.00	0.01	2,750	2,840
INKP	Indah Kiat Pulp & Paper	7,925	7,950	7,950	3,005,000	23,834,907,500	50.00	0.01	7,875	7,975
INOV	Inocycle Technology Group	173	174	174	655,700	113,374,600	2.00	0.01	171	175
INPC	Bank Artha Graha Internasional	89	90	89	761,900	68,334,800	0.00	0.00	89	91
INPP	Indonesian Paradise Property	390	412	412	200	82,400	0.00	0.00	412	412
INPS	Indah Prakasa Sentosa	865	945	910	0	0	0.00	0.00	0	0
INRU	Toba Pulp Lestari	550	555	555	1,900	1,047,500	5.00	0.01	550	555
INTD	Inter-Delta	197	199	199	54,300	10,670,600	0.00	0.00	195	199
INTP	Indocement Tunggal Prakarsa	9,300	9,325	9,300	2,207,500	20,653,237,500	-200.00	-0.02	9,300	9,525
IPCC	Indonesia Kendaraan Terminal	545	550	545	615,200	337,458,000	-10.00	-0.02	545	555
IPCM	Jasa Armada Indonesia	286	288	288	336,200	96,191,600	4.00	0.01	284	288
IPOL	Indopoly Swakarsa Industry	159	160	159	378,700	60,255,700	-1.00	-0.01	158	162
IPTV	MNC Vision Networks	99	100	100	58,466,200	5,846,888,300	1.00	0.01	98	102
IRRA	Itama Ranoraya	1,270	1,275	1,275	3,006,600	3,839,775,000	-20.00	-0.02	1,265	1,295
ISAT	Indosat	7,325	7,350	7,325	5,153,300	37,726,082,500	0.00	0.00	7,200	7,425
ISSP	Steel Pipe Industry of Indonesia	280	282	282	9,247,400	2,588,546,600	-2.00	-0.01	278	286
ITIC	Indonesian Tobacco	292	294	292	644,600	190,919,000	-6.00	-0.02	292	300
ITMA	SUMBER ENERGI ANDALAN	595	600	605	333,300	199,276,000	-5.00	-0.01	585	610
ITMG	Indo Tambangraya Megah	36,800	36,825	36,800	4,406,500	163,194,270,000	100.00	0.00	36,700	37,600
JAST	Jasnita Telekomindo	113	114	113	8,495,900	961,474,200	1.00	0.01	112	115
JAWA	Jaya Agra Wattie	132	134	132	6,593,400	890,333,400	2.00	0.02	127	140
JAYA	Armada Berjaya Trans	134	135	135	48,526,200	6,795,921,800	-5.00	-0.04	135	145
JECC	Jembo Cable Company	4,810	4,950	4,950	300	1,467,000	0.00	0.00	4,810	4,950
JGLE	Graha Andrasentra Propertindo	0	50	50	4,100	205,000	0.00	0.00	50	50
JIHD	Jakarta International Hotels & Development	342	344	344	137,600	46,875,000	4.00	0.01	338	348
JKON	Jaya Konstruksi Manggala Pratama	106	107	106	57,438,000	6,081,134,200	-6.00	-0.05	105	111
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	99	100	99	498,700	49,229,500	-2.00	-0.02	98	101
JPFA	JAPFA Comfeed Indonesia	1,610	1,615	1,615	74,157,400	117,205,078,500	110.00	0.07	1,510	1,620
JRPT	Jaya Real Property	478	482	480	3,086,100	1,475,106,400	0.00	0.00	476	480
JSMR	Jasa Marga	3,500	3,510	3,500	2,907,700	10,161,137,000	0.00	0.00	3,470	3,530
JSPT	Jakarta Setiabudi Internasional	805	850	805	0	0	0.00	0.00	0	0
JTPE	Jasuindo Tiga Perkasa	266	268	266	11,530,100	3,067,037,400	0.00	0.00	264	270
KAEF	Kimia Farma	1,380	1,385	1,380	306,000	422,151,000	-10.00	-0.01	1,375	1,390
KARW	ICTSI JASA PRIMA	78	79	79	214,800	16,866,400	1.00	0.01	78	80
KAYU	Darmi Bersaudara	0	50	50	204,600	10,230,000	0.00	0.00	50	50
KBAG	Karya Bersama Anugerah	0	50	50	7,528,600	376,430,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	324	328	324	52,500	17,022,800	0.00	0.00	322	328
KBLM	Kabelindo Murni	258	260	258	391,700	99,950,000	2.00	0.01	252	260
KBLV	First Media	199	200	199	1,512,400	300,535,500	-5.00	-0.02	193	208
KDSI	Kedawung Setia Industrial	1,005	1,020	1,020	5,300	5,383,500	15.00	0.01	1,005	1,020
KEEN	PT Kencana Energi Lestari	498	500	498	4,752,700	2,320,342,800	24.00	0.05	474	498
KEJU	Mulia Boga Raya	1,545	1,550	1,550	177,700	274,872,500	65.00	0.04	1,485	1,750
KIAS	Keramika Indonesia Assosiasi	0	50	50	16,000	800,000	0.00	0.00	50	50
KICI	Kedaung Indah Can	178	179	179	348,600	61,713,300	1.00	0.01	176	179
KIJA	Kawasan Industri Jababeka	163	165	163	1,428,600	233,860,400	-1.00	-0.01	163	166
KINO	Kino Indonesia	2,290	2,310	2,290	874,800	2,011,970,000	-50.00	-0.02	2,280	2,340
KIOS	Kioson Komersial Indonesia	530	535	535	32,235,400	17,432,049,500	20.00	0.04	510	570
KJEN	Krida Jaringan Nusantara	101	102	102	5,749,900	585,640,100	0.00	0.00	95	105
KKGI	Resource Alam Indonesia	625	630	630	23,963,600	15,443,300,500	-35.00	-0.05	620	675
KLBF	Kalbe Farma	1,630	1,635	1,635	91,254,000	149,261,456,000	0.00	0.00	1,625	1,670
KMDS	Kurniamitra Duta Sentosa	550	555	555	772,500	425,236,000	-5.00	-0.01	550	565
KMTR	Kirana Megatara	282	286	282	5,500	1,551,400	-4.00	-0.01	282	286
KOBX	Kobexindo Tractors	352	354	352	2,662,900	942,144,800	-10.00	-0.03	344	364
KOIN	Kokoh Inti Arebama	152	159	152	0	0	0.00	0.00	0	0
KONI	Perdana Bangun Pusaka	1,500	1,515	1,515	1,800	2,721,000	25.00	0.02	1,490	1,560
KOPI	Mitra Energi Persada	505	525	525	0	0	0.00	0.00	0	0
KOTA	DMS Propertindo	0	50	50	115,300	5,765,000	0.00	0.00	50	50
KPIG	MNC Land	89	90	90	40,873,900	3,675,451,300	1.00	0.01	88	91
KRAS	Krakatau Steel (Persero)	382	384	382	5,249,600	2,008,090,600	0.00	0.00	382	386
KREN	Kresna Graha Investama	0	50	50	1,451,500	72,575,000	0.00	0.00	50	50
LAND	Trimitra Propertindo	0	135	135	74,415,400	10,247,554,200	-10.00	-0.07	135	145
LCKM	LCK Global Kedaton	298	300	298	100	29,800	-2.00	-0.01	298	298
LEAD	Logindo Samudramakmur	51	52	51	7,425,400	378,666,200	0.00	0.00	50	52
LIFE	Asuransi Jiwa Sinarmas MSIG	5,575	5,975	5,975	0	0	0.00	0.00	0	0
LINK	Link Net	4,650	4,660	4,650	3,907,100	18,223,016,000	-20.00	0.00	4,650	4,680
LION	Lion Metal Works	366	370	370	10,300	3,811,000	0.00	0.00	370	370
LMPI	Langgeng Makmur Industri	163	165	165	22,700	3,704,600	2.00	0.01	163	166
LMSH	Lionmesh Prima	645	665	670	600	401,500	10.00	0.02	665	675
LPCK	Lippo Cikarang	1,235	1,240	1,235	505,700	620,817,000	10.00	0.01	1,205	1,245
LPGI	Lippo General Insurance	4,970	4,980	4,980	7,000	34,952,000	-10.00	0.00	4,950	5,000
LPIN	Multi Prima Sejahtera	438	440	438	108,700	47,783,800	-6.00	-0.01	438	444
LPKR	Lippo Karawaci	115	116	116	49,370,200	5,687,488,300	0.00	0.00	112	118
LPLI	Star Pacific	284	288	284	194,400	55,669,600	0.00	0.00	280	296
LPPF	Matahari Department Store	4,000	4,010	4,000	7,753,400	31,270,838,000	-160.00	-0.04	3,960	4,170
LPPS	Lippo Securities	93	95	95	31,800	3,008,400	0.00	0.00	93	95
LRNA	Eka Sari Lorena Transport	194	195	195	4,500	874,800	3.00	0.02	193	195
LSIP	London Sumatra Indonesia	1,190	1,195	1,190	20,954,700	24,746,242,500	0.00	0.00	1,165	1,195
LTLS	Lautan Luas	1,340	1,345	1,345	549,900	742,151,500	5.00	0.00	1,330	1,355
LUCK	Sentral Mitra Informatika	208	210	210	595,800	124,288,400	2.00	0.01	206	214
MAIN	Malindo Feedmill	640	645	645	7,586,000	4,859,422,000	20.00	0.03	620	650
MAPA	MAP Aktif Adiperkasa	2,970	3,010	2,970	773,800	2,324,169,000	-50.00	-0.02	2,960	3,030
MAPB	MAP Boga Adiperkasa	1,500	1,530	1,500	4,900	7,351,000	-15.00	-0.01	1,500	1,510
MAPI	Mitra Adiperkasa	1,060	1,065	1,065	31,309,900	32,903,330,000	40.00	0.04	1,020	1,075
MARI	Mahaka Radio Integra	220	222	220	33,045,200	7,279,233,200	4.00	0.02	216	224
MARK	Mark Dynamics Indonesia	920	925	925	18,748,300	17,221,432,000	5.00	0.01	910	930
MASA	Multistrada Arah Sarana	3,000	3,050	3,050	1,500	4,518,000	-20.00	-0.01	3,000	3,050
MAYA	Bank Mayapada Internasional	600	605	605	380,400	228,380,500	10.00	0.02	595	605
MBAP	Mitrabara Adiperdana	8,125	8,150	8,125	149,400	1,219,967,500	25.00	0.00	8,100	8,250
MBSS	Mitrabahtera Segara Sejati	995	1,005	995	1,158,400	1,154,236,000	-5.00	-0.01	985	1,015
MBTO	Martina Berto	113	115	113	52,000	5,898,200	-2.00	-0.02	113	115
MCAS	M Cash Integrasi	11,400	11,450	11,450	38,000	439,577,500	-100.00	-0.01	11,425	11,625
MCOR	Bank China Construction Bank Indonesia	94	95	95	5,198,800	489,332,900	2.00	0.02	93	95
MDKA	Merdeka Copper Gold	4,230	4,240	4,240	95,859,600	400,174,098,000	10.00	0.00	4,130	4,250
MDKI	Emdeki Utama	196	197	197	1,088,200	213,316,100	-2.00	-0.01	194	198
MDLN	Modernland Realty	0	107	107	106,543,500	11,711,151,000	-7.00	-0.06	107	118
MDRN	Modern Internasional	0	50	50	1,000,000	50,000,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	620	625	620	52,983,200	32,780,121,000	0.00	0.00	610	630
MEGA	Bank Mega	5,050	5,125	5,100	9,700	49,242,500	25.00	0.00	5,025	5,100
MERK	Merck	5,000	5,050	5,000	32,600	163,102,500	0.00	0.00	5,000	5,050
META	Nusantara Infrastructure	138	139	139	17,833,700	2,465,308,000	1.00	0.01	135	141
MFIN	Mandala Multifinance	1,575	1,610	1,610	65,400	102,021,000	5.00	0.00	1,545	1,615
MFMI	Multifiling Mitra Indonesia	690	710	690	7,800	5,535,000	5.00	0.01	685	740
MGRO	Mahkota Group	895	900	900	4,328,600	3,922,034,000	-5.00	-0.01	900	920
MICE	Multi Indocitra	515	520	520	142,600	73,367,000	10.00	0.02	500	520
MIDI	Midi Utama Indonesia	2,160	2,480	2,250	300	675,000	0.00	0.00	2,250	2,250
MIKA	Mitra Keluarga Karyasehat	2,500	2,510	2,500	16,023,500	40,475,076,000	-20.00	-0.01	2,500	2,570
MITI	Mitra Investindo	152	153	153	1,069,100	162,425,400	2.00	0.01	151	153
MKNT	Mitra Komunikasi Nusantara	0	50	50	0	0	0.00	0.00	0	0
MKPI	Metropolitan Kentjana	0	22,700	22,650	10,000	226,500,000	-50.00	0.00	22,650	22,650
MLBI	Multi Bintang Indonesia	9,200	9,300	9,250	56,000	515,692,500	50.00	0.01	9,175	9,400
MLIA	Mulia Industrindo	615	620	620	16,082,200	9,943,121,500	0.00	0.00	610	625
MLPL	Multipolar	161	162	161	13,072,300	2,102,253,200	1.00	0.01	160	162
MLPT	Multipolar Technology	2,450	2,490	2,450	26,100	63,171,000	-40.00	-0.02	2,400	2,490
MMLP	Mega Manunggal Property	498	500	498	6,355,400	3,149,409,300	6.00	0.01	490	505
MNCN	Media Nusantara Citra	930	935	935	37,142,600	34,924,589,500	5.00	0.01	925	950
MOLI	Madusari Murni Indah	254	256	254	309,000	78,101,000	8.00	0.03	246	256
MPMX	Mitra Pinasthika Mustika	1,010	1,015	1,010	8,884,900	8,990,182,000	5.00	0.01	1,005	1,020
MPOW	Megapower Makmur	115	116	115	3,630,800	416,691,600	-2.00	-0.02	113	118
MPPA	Matahari Putra Prima	206	208	208	24,561,300	5,076,088,800	4.00	0.02	202	210
MPRO	Maha Properti Indonesia	0	745	745	5,000	3,737,000	-20.00	-0.03	715	815
MRAT	Mustika Ratu	288	290	290	2,344,300	676,236,800	10.00	0.04	276	296
MREI	Maskapai Reasuransi Indonesia	3,040	3,100	3,100	1,300	4,008,000	-70.00	-0.02	3,040	3,100
MSIN	MNC Studios International	4,970	4,980	4,980	2,801,900	14,063,419,500	-45.00	-0.01	4,820	5,100
MSKY	MNC Sky Vision	304	306	304	2,322,900	702,363,000	4.00	0.01	298	306
MTDL	Metrodata Electronics	620	625	620	2,301,100	1,436,489,000	0.00	0.00	620	630
MTFN	Capitalinc Investment	0	50	50	0	0	0.00	0.00	0	0
MTLA	Metropolitan Land	380	382	382	20,700	7,868,600	0.00	0.00	378	382
MTPS	Meta Epsi	0	50	50	139,600	6,980,000	0.00	0.00	50	50
MTSM	Metro Realty	161	164	164	33,500	5,386,600	0.00	0.00	154	164
MTWI	Malacca Trust Wuwungan Insurance	132	133	133	1,424,100	189,959,100	-1.00	-0.01	130	136
MYOH	Samindo Resources	1,615	1,630	1,615	1,100	1,781,000	-25.00	-0.02	1,615	1,630
MYOR	Mayora Indah	1,895	1,900	1,895	5,834,100	10,977,950,000	0.00	0.00	1,860	1,910
MYTX	Asia Pacific Investama	58	60	60	773,500	45,266,600	0.00	0.00	56	66
NASA	Andalan Perkasa Abadi	0	50	50	15,100	755,000	0.00	0.00	50	50
NATO	Nusantara Properti Internasional	555	560	555	233,596,800	129,625,730,000	0.00	0.00	550	570
NELY	Pelayaran Nelly Dwi Putri	292	294	292	1,147,600	336,623,800	-4.00	-0.01	286	298
NFCX	NFC Indonesia	8,850	8,900	8,900	17,900	159,410,000	-50.00	-0.01	8,875	8,950
NICK	Charnic Capital	0	396	396	638,100	258,042,800	-28.00	-0.07	396	426
NIKL	Pelat Timah Nusantara	840	845	840	333,000	282,537,000	10.00	0.01	825	860
NISP	Bank OCBC NISP	695	700	695	6,229,000	4,338,131,000	-5.00	-0.01	690	705
NOBU	Bank Nationalnobu	635	640	635	1,016,800	648,585,500	-25.00	-0.04	620	670
NRCA	Nusa Raya Cipta	326	328	326	3,617,800	1,178,005,600	16.00	0.05	308	336
NZIA	Nusantara Almazia	130	133	133	159,600	21,005,300	1.00	0.01	129	137
OASA	Protech Mitra Perkasa	605	610	610	719,200	440,946,500	10.00	0.02	600	630
OKAS	Ancora Indonesia Resources	76	77	77	5,276,800	408,612,600	-1.00	-0.01	76	80
OMRE	Indonesia Prima Property	510	555	505	64,300	34,744,500	-35.00	-0.06	505	575
OPMS	Optima Prima Metal Sinergi	110	111	111	270,600	29,968,500	1.00	0.01	110	111
PADI	Minna Padi Investama Sekuritas	0	50	50	20,000	1,000,000	0.00	0.00	50	50
PALM	Provident Agro	875	880	880	2,056,600	1,800,726,500	-15.00	-0.02	860	895
PAMG	Bima Sakti Pertiwi	84	85	84	4,539,600	386,433,700	0.00	0.00	84	87
PANI	Pratama Abadi Nusa Industri	930	935	930	69,594,800	65,121,385,500	-70.00	-0.07	930	1,000
PANR	Panorama Sentrawisata	206	208	206	1,908,400	393,890,200	0.00	0.00	204	208
PANS	Panin Sekuritas	1,560	1,565	1,560	222,000	346,121,500	10.00	0.01	1,550	1,570
PBID	Panca Budi Idaman	1,700	1,705	1,700	159,400	271,026,500	-10.00	-0.01	1,700	1,710
PBRX	Pan Brothers	128	129	128	3,323,900	426,495,600	0.00	0.00	127	130
PBSA	Paramita Bangun Sarana	294	296	294	3,528,400	1,041,015,200	-4.00	-0.01	292	300
PCAR	Prima Cakrawala Abadi	127	128	128	6,200	786,500	1.00	0.01	126	128
PDES	Destinasi Tirta Nusantara	206	208	208	2,180,500	455,471,400	0.00	0.00	206	210
PEGE	Panca Global Kapital	670	680	670	58,700	39,534,000	-25.00	-0.04	665	695
PEHA	Phapros	895	900	900	32,400	29,049,000	0.00	0.00	895	900
PGAS	Perusahaan Gas Negara	1,635	1,640	1,640	31,093,200	50,908,169,000	20.00	0.01	1,620	1,645
PGJO	Tourindo Guide Indonesia	70	72	72	594,100	41,661,100	1.00	0.01	69	72
PGLI	Pembangunan Graha Lestari	238	244	238	247,100	59,167,400	-10.00	-0.04	232	260
PGUN	Pradiksi Gunatama	675	710	675	12,800	8,723,000	-30.00	-0.04	675	705
PICO	Pelangi Indah Canindo	173	174	173	2,792,600	480,131,800	-6.00	-0.03	168	179
PJAA	Pembangunan Jaya Ancol	610	615	615	473,500	291,973,000	-10.00	-0.02	605	625
PKPK	Perdana Karya Perkasa	199	200	200	1,901,800	379,567,100	1.00	0.01	198	202
PLAN	Planet Properindo Jaya	37	38	38	504,500	19,048,100	0.00	0.00	37	39
PLIN	Plaza Indonesia Realty	2,130	2,220	2,130	4,200	8,946,000	0.00	0.00	2,130	2,130
PMJS	Putra Mandiri Jembar	165	166	165	176,800	29,108,500	1.00	0.01	160	166
PNBN	Bank Pan Indonesia	1,575	1,585	1,585	8,333,800	13,123,995,500	25.00	0.02	1,550	1,590
PNBS	Bank Panin Dubai Syariah	72	73	73	38,813,500	2,791,458,500	1.00	0.01	71	73
PNGO	Pinago Utama	1,295	1,300	1,300	8,000	10,401,000	-20.00	-0.02	1,300	1,305
PNIN	Paninvest	1,075	1,080	1,080	3,795,800	4,030,289,500	10.00	0.01	1,040	1,095
PNLF	Panin Financial	350	352	352	57,252,800	19,994,781,600	4.00	0.01	338	352
PNSE	Pudjiadi & Sons	448	464	464	100	46,400	2.00	0.00	464	464
POLA	Pool Advista Finance	83	84	84	1,363,700	113,388,900	0.00	0.00	81	85
POLI	Pollux Investasi Internasional	815	825	815	1,999,100	1,664,257,000	-25.00	-0.03	815	855
POLL	Pollux Properti Indonesia	368	372	372	224,700	83,022,200	2.00	0.01	366	374
POLU	Golden Flower	505	520	525	24,000	12,647,100	35.00	0.07	490	590
POLY	Asia Pacific Fibers	74	75	74	9,983,600	749,096,200	1.00	0.01	73	77
PORT	Nusantara Pelabuhan Handal	570	585	580	5,800	3,250,500	-5.00	-0.01	555	580
POWR	Cikarang Listrindo	675	680	680	964,300	651,898,000	5.00	0.01	675	685
PPGL	Prima Globalindo Logistik	141	142	142	537,300	75,728,300	0.00	0.00	139	144
PPRE	PP Presisi	160	161	161	6,395,400	1,020,855,000	1.00	0.01	158	162
PPRO	PP Properti	56	57	57	164,388,400	9,262,530,900	0.00	0.00	55	58
PRAS	Prima Alloy Steel Universal	197	198	197	38,700	7,625,900	-1.00	-0.01	197	198
PRDA	Prodia Widyahusada	5,825	5,850	5,825	295,000	1,726,520,000	-50.00	-0.01	5,825	5,925
PRIM	Royal Prima	222	226	224	194,600	43,572,400	0.00	0.00	222	226
PSAB	J RESOURCES ASIA PASIFIK	123	124	123	1,200,500	147,778,200	0.00	0.00	123	124
PSDN	Prasidha Aneka Niaga	113	117	117	601,200	69,340,000	2.00	0.02	113	118
PSGO	Palma Serasih	184	185	185	6,987,900	1,286,512,200	0.00	0.00	182	186
PSKT	Red Planet Indonesia	81	82	81	119,163,700	9,718,068,300	0.00	0.00	78	85
PSSI	Pelita Samudera Shipping	625	630	625	712,500	445,920,000	0.00	0.00	620	630
PTBA	Bukit Asam	4,130	4,140	4,130	16,799,000	69,695,222,000	50.00	0.01	4,100	4,180
PTIS	Indo Straits	175	176	175	21,700	3,836,000	-3.00	-0.02	172	179
PTPP	PP (Persero)	1,025	1,030	1,030	29,368,700	30,127,246,000	15.00	0.01	1,010	1,045
PTPW	Pratama Widya	1,055	1,060	1,060	419,600	446,268,500	-5.00	0.00	1,060	1,070
PTRO	Petrosea	2,990	3,000	3,000	548,500	1,642,337,000	10.00	0.00	2,990	3,020
PTSN	Sat Nusapersada	206	208	208	1,456,100	297,483,800	0.00	0.00	200	210
PTSP	Pioneerindo Gourmet International	4,500	4,810	4,420	300	1,310,000	-140.00	-0.03	4,260	4,420
PUDP	Pudjiadi Prestige	400	412	412	44,200	17,900,800	12.00	0.03	382	420
PURA	Putra Rajawali Kencana	0	50	50	1,915,200	95,760,000	0.00	0.00	50	50
PURI	Puri Global Sukses	442	450	450	5,200	2,376,600	-2.00	0.00	438	478
PWON	Pakuwon Jati	500	505	500	23,847,900	12,001,750,000	-5.00	-0.01	500	510
PYFA	Pyridam Farma	1,010	1,020	1,025	1,529,600	1,567,645,500	0.00	0.00	1,005	1,030
PZZA	Sarimelati Kencana	535	540	540	903,100	486,507,500	0.00	0.00	535	545
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	1,100	1,111	1,111	19,400	21,413,600	12.00	0.01	1,099	1,116
RAJA	Rukun Raharja	0	1,025	1,025	90,393,100	94,324,284,500	-75.00	-0.07	1,025	1,100
RALS	Ramayana Lestari Sentosa	570	575	575	11,340,500	6,530,208,500	-5.00	-0.01	570	585
RANC	Supra Boga Lestari	1,255	1,260	1,260	9,000	11,367,000	-5.00	0.00	1,255	1,270
RBMS	Ristia Bintang Mahkotasejati	50	51	51	7,351,400	368,875,800	1.00	0.02	50	51
RDTX	Roda Vivatex	8,300	8,625	8,300	0	0	0.00	0.00	0	0
REAL	Repower Asia Indonesia	0	50	50	1,851,500	92,575,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	670	685	680	0	0	0.00	0.00	0	0
RICY	Ricky Putra Globalindo	97	98	97	3,905,300	378,057,800	0.00	0.00	96	99
RIGS	Rig Tenders	635	640	635	1,119,300	714,550,500	-5.00	-0.01	625	650
RISE	Jaya Sukses Makmur Sentosa	825	835	835	1,181,800	985,763,000	-15.00	-0.02	820	850
ROCK	Rockfields Properti Indonesia	444	454	464	100	46,400	6.00	0.01	464	464
RODA	Pikko Land Development	89	91	91	14,494,200	1,295,069,800	7.00	0.08	82	91
ROTI	Nippon Indosari Corpindo	1,280	1,300	1,280	82,300	105,593,500	-20.00	-0.02	1,280	1,315
RUIS	Radiant Utama Interinsco	199	200	200	477,200	95,261,600	1.00	0.01	198	202
SAFE	Steady Safe	200	204	204	1,040,500	212,980,800	-2.00	-0.01	202	208
SAME	Sarana Meditama Metropolitan	404	406	404	54,203,700	22,278,762,800	-14.00	-0.03	404	426
SAMF	Saraswanti Anugerah Makmur	468	470	470	371,500	173,394,000	10.00	0.02	462	470
SAPX	Satria Antaran Prima	940	945	940	2,000	1,880,000	-5.00	-0.01	940	940
SATU	Kota Satu Properti	115	116	116	3,863,400	447,079,000	0.00	0.00	115	117
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	1,700	85,000	0.00	0.00	50	50
SCCO	Supreme Cable Manufacturing & Commerce	9,400	9,600	9,575	7,300	69,330,000	-75.00	-0.01	9,400	9,650
SCMA	Surya Citra Media	228	230	228	113,287,400	26,081,307,000	0.00	0.00	226	234
SCNP	Selaras Citra Nusantara Perkasa	238	240	240	97,500	23,217,400	0.00	0.00	238	240
SDMU	Sidomulyo Selaras	66	67	67	1,846,800	123,993,000	-1.00	-0.01	67	68
SDPC	Millennium Pharmacon International	125	127	127	26,800	3,353,800	2.00	0.02	124	127
SDRA	Bank Woori Saudara Indonesia 1906	595	600	600	380,500	227,389,500	-10.00	-0.02	590	620
SFAN	Surya Fajar Capital	1,565	1,570	1,570	496,700	775,821,500	10.00	0.01	1,560	1,570
SGER	Sumber Global Energy	1,105	1,110	1,110	1,549,100	1,739,217,000	0.00	0.00	1,105	1,140
SGRO	Sampoerna Agro	2,130	2,140	2,130	83,700	174,965,000	30.00	0.01	2,050	2,140
SHID	Hotel Sahid Jaya	1,620	1,635	1,635	2,049,600	3,415,685,500	-45.00	-0.03	1,635	1,690
SHIP	Sillo Maritime Perdana	1,475	1,480	1,475	1,930,200	2,864,542,000	-70.00	-0.05	1,445	1,550
SIDO	Industri Jamu Dan Farmasi Sido Muncul	770	775	775	37,383,400	28,848,406,000	5.00	0.01	765	780
SILO	Siloam International Hospitals	1,080	1,085	1,080	954,400	1,028,406,500	20.00	0.02	1,060	1,085
SIMP	Salim Ivomas Pratama	464	466	464	995,600	463,073,800	-2.00	0.00	462	468
SINI	Singaraja Putra	266	272	282	1,200	322,200	10.00	0.04	260	282
SIPD	Sierad Produce	1,395	1,415	1,415	12,500	17,687,500	-5.00	0.00	1,415	1,415
SKLT	Sekar Laut	1,965	2,050	2,040	200	403,500	45.00	0.02	1,995	2,040
SKRN	Superkrane Mitra Utama	1,340	1,345	1,340	178,400	240,399,000	-5.00	0.00	1,335	1,355
SLIS	Gaya Abadi Sempurna	153	154	154	7,108,700	1,092,930,800	1.00	0.01	151	156
SMAR	Sinas Mas Agro Resources and Technology	4,830	4,840	4,840	24,500	118,231,000	0.00	0.00	4,820	4,840
SMBR	Semen Baturaja (Persero)	494	496	494	15,267,100	7,516,419,400	8.00	0.02	472	498
SMCB	Solusi Bangun Indonesia	1,610	1,615	1,610	490,100	790,684,500	0.00	0.00	1,610	1,620
SMDM	Suryamas Dutamakmur	198	199	199	100,700	19,927,100	-3.00	-0.01	196	202
SMDR	Samudera Indonesia	2,650	2,660	2,650	10,920,000	28,962,275,000	40.00	0.02	2,590	2,690
SMGR	Semen Indonesia (Persero)	6,800	6,825	6,825	7,058,900	48,484,295,000	-50.00	-0.01	6,775	7,025
SMKL	Satyamitra Kemas Lestari	356	360	358	1,525,800	545,560,800	6.00	0.02	352	360
SMMA	Sinar Mas Multiartha	11,500	12,200	12,200	1,000	12,110,000	0.00	0.00	12,100	12,200
SMMT	GOLDEN EAGLE ENERGY	840	845	840	5,954,700	5,056,560,500	-10.00	-0.01	840	860
SMRA	Summarecon Agung	645	650	645	32,263,400	20,866,641,000	-10.00	-0.02	640	660
SMSM	Selamat Sempurna	1,240	1,245	1,235	1,621,200	2,009,871,000	-5.00	0.00	1,235	1,245
SOCI	Soechi Lines	188	189	188	4,746,900	888,178,900	1.00	0.01	186	189
SOFA	Boston Furniture Industries	38	39	39	193,900	7,368,500	1.00	0.03	38	39
SOHO	Soho Global Health	5,775	5,850	5,750	1,600	9,207,500	-100.00	-0.02	5,750	5,800
SONA	Sona Topas Tourism Industry	3,380	0	3,630	0	0	0.00	0.00	0	0
SOSS	Shield On Service	394	408	408	948,200	373,589,800	14.00	0.04	380	408
SOTS	Satria Mega Kencana	276	288	290	1,100	312,800	0.00	0.00	272	290
SPMA	Suparma	535	540	535	944,700	505,022,500	-10.00	-0.02	530	550
SPTO	Surya Pertiwi	555	560	560	181,000	101,502,000	5.00	0.01	555	565
SQMI	Wilton Makmur Indonesia	67	68	68	19,644,000	1,337,659,700	-1.00	-0.01	67	70
SRAJ	Sejahteraraya Anugrahjaya	182	183	183	42,500	7,760,400	3.00	0.02	180	185
SRSN	Indo Acidatama	51	52	52	86,700	4,485,900	0.00	0.00	51	52
SRTG	Saratoga Investama Sedaya	2,690	2,700	2,690	15,866,800	42,400,324,000	30.00	0.01	2,630	2,730
SSIA	Surya Semesta Internusa	358	360	360	4,044,800	1,457,321,800	-2.00	-0.01	356	366
SSMS	Sawit Sumbermas Sarana	1,420	1,425	1,425	7,865,300	11,116,229,000	15.00	0.01	1,370	1,440
SSTM	Sunson Textile Manufacturer	745	790	770	0	0	0.00	0.00	0	0
STAR	Buana Artha Anugerah	121	127	126	90,100	11,165,200	5.00	0.04	119	127
STTP	Siantar Top	7,375	7,800	7,800	1,100	8,580,000	0.00	0.00	7,800	7,800
SULI	SLJ Global	0	81	81	3,213,200	260,269,200	-6.00	-0.07	81	81
SUPR	Solusi Tunas Pratama	31,450	33,800	33,550	200	6,710,000	-250.00	-0.01	33,550	33,550
SURE	Super Energy	0	1,990	2,000	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	78	79	79	1,408,800	110,680,100	1.00	0.01	78	79
TAMA	Lancartama Sejati	0	50	50	436,000	21,800,000	0.00	0.00	50	50
TAMU	Pelayaran Tamarin Samudra	0	50	50	15,000	750,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	8,500	425,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	100	5,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	2,960	2,980	2,960	36,088,000	108,105,029,000	-30.00	-0.01	2,960	3,040
TBLA	Tunas Baru Lampung	770	775	775	987,900	761,013,500	5.00	0.01	765	775
TBMS	Tembaga Mulia Semanan	1,585	1,600	1,600	15,900	25,410,500	10.00	0.01	1,585	1,605
TCID	Mandom Indonesia	5,350	5,475	5,350	4,600	24,592,500	0.00	0.00	5,300	5,375
TCPI	Transcoal Pacific	8,275	8,300	8,275	1,391,600	11,469,262,500	150.00	0.02	8,050	8,350
TEBE	Dana Brata Luhur	835	845	845	407,900	344,165,000	25.00	0.03	820	880
TECH	Indosterling Technomedia	6,700	6,800	6,700	2,165,800	14,797,487,500	-150.00	-0.02	6,700	6,925
TELE	Tiphone Mobile Indonesia	0	50	50	206,500	10,325,000	0.00	0.00	50	50
TFAS	Telefast Indonesia	3,230	3,240	3,240	50,100	163,808,000	-110.00	-0.03	3,240	3,350
TFCO	Tifico Fiber Indonesia	690	700	700	100	70,000	0.00	0.00	700	700
TGKA	Tigaraksa Satria	7,125	7,375	7,175	0	0	0.00	0.00	0	0
TGRA	Terregra Asia Energy	51	52	51	1,390,500	71,287,100	0.00	0.00	51	52
TIFA	Tifa Finance	500	505	505	2,100	1,060,500	0.00	0.00	505	505
TINS	Timah	1,475	1,480	1,475	11,993,900	17,791,710,500	-5.00	0.00	1,465	1,510
TIRA	Tira Austenite	408	418	418	700	287,400	-2.00	0.00	400	420
TIRT	Tirta Mahakam Resources	51	52	51	1,265,000	65,057,100	0.00	0.00	51	52
TKIM	Pabrik Kertas Tjiwi Kimia	6,525	6,550	6,550	877,800	5,718,415,000	0.00	0.00	6,450	6,625
TLKM	Telekomunikasi Indonesia (Persero)	4,550	4,560	4,550	182,044,300	813,359,760,000	140.00	0.03	4,350	4,550
TMAS	Temas	2,430	2,440	2,440	811,700	1,970,515,000	50.00	0.02	2,390	2,450
TMPO	Tempo Inti Media	123	124	124	40,300	4,965,600	-1.00	-0.01	123	124
TNCA	Trimuda Nuansa Citra	600	605	600	12,810,900	7,528,453,000	-15.00	-0.02	575	625
TOBA	Toba Bara Sejahtra	845	850	850	10,426,900	8,694,379,000	40.00	0.05	805	855
TOPS	Totalindo Eka Persada	0	50	50	168,700	8,435,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	344	346	344	9,679,500	3,309,744,200	20.00	0.06	322	356
TOTO	Surya Toto Indonesia	270	272	272	286,700	77,093,200	2.00	0.01	266	272
TOWR	Sarana Menara Nusantara	1,225	1,230	1,225	53,586,000	66,280,550,500	-25.00	-0.02	1,225	1,245
TOYS	Sunindo Adipersada	0	83	83	21,775,200	1,846,166,000	-6.00	-0.07	83	91
TPIA	Chandra Asri Petrochemical	9,100	9,150	9,100	2,013,000	18,370,552,500	0.00	0.00	9,100	9,150
TPMA	Trans Power Marine	386	388	386	3,620,000	1,390,869,400	0.00	0.00	382	388
TRIM	Trimegah Sekuritas Indonesia	288	290	288	1,713,500	498,259,200	-4.00	-0.01	288	294
TRIN	Perintis Triniti Properti	332	334	334	13,726,200	4,475,971,800	12.00	0.04	310	344
TRIS	Trisula International	151	152	152	1,414,600	216,877,400	2.00	0.01	147	158
TRJA	Transkon Jaya	240	242	242	11,615,600	2,833,057,200	10.00	0.04	232	250
TRST	Trias Sentosa	735	745	745	0	0	0.00	0.00	0	0
TRUK	Guna Timur Raya	119	120	120	1,594,400	191,040,900	2.00	0.02	118	121
TRUS	Trust Finance Indonesia	412	414	414	11,200	4,830,200	-16.00	-0.04	414	468
TSPC	Tempo Scan Pacific	1,370	1,375	1,375	259,800	356,500,000	5.00	0.00	1,370	1,380
TUGU	Asuransi Tugu Pratama Indonesia	1,530	1,550	1,530	641,200	993,166,500	-20.00	-0.01	1,525	1,575
UANG	Pakuan	488	505	505	2,200	1,111,000	15.00	0.03	505	505
UCID	Uni-Charm Indonesia	1,205	1,210	1,210	432,600	526,623,000	-5.00	0.00	1,205	1,225
ULTJ	Ultra Jaya Milk Industry	1,480	1,485	1,485	93,200	138,365,000	0.00	0.00	1,480	1,495
UNIC	Unggul Indah Cahaya	11,075	11,225	11,225	4,900	54,095,000	25.00	0.00	11,000	11,225
UNSP	Bakrie Sumatera Plantations	138	140	140	7,480,900	1,048,624,200	5.00	0.04	135	142
UNTR	United Tractors	31,975	32,000	32,000	4,153,200	132,333,272,500	-400.00	-0.01	31,725	32,175
UNVR	Unilever Indonesia	4,780	4,790	4,790	14,617,400	69,828,167,000	20.00	0.00	4,730	4,810
URBN	Urban Jakarta Propertindo	200	204	200	542,500	108,705,200	0.00	0.00	199	206
VICO	Victoria Investama	150	152	152	726,400	109,711,200	-2.00	-0.01	150	157
VINS	Victoria Insurance	147	150	147	153,400	23,011,600	-10.00	-0.06	147	164
VOKS	Voksel Electric	167	169	170	46,300	7,854,400	1.00	0.01	169	170
VRNA	Verena Multi Finance	103	104	105	220,400	22,968,200	-2.00	-0.02	103	107
WAPO	Wahana Pronatural	118	119	118	859,300	102,395,600	1.00	0.01	117	123
WEGE	Wijaya Karya Bangunan Gedung	186	187	186	12,254,500	2,298,554,900	1.00	0.01	185	190
WEHA	WEHA Transportasi Indonesia	129	130	130	10,721,300	1,383,808,800	1.00	0.01	127	131
WICO	Wicaksana Overseas International	384	386	384	1,900	718,800	6.00	0.02	378	384
WIIM	Wismilak Inti Makmur	505	510	510	1,776,000	897,332,200	5.00	0.01	496	515
WIKA	Wijaya Karya (Persero)	1,055	1,060	1,055	31,385,300	33,368,493,000	-5.00	0.00	1,045	1,090
WINS	Wintermar Offshore Marine	173	174	174	973,600	169,604,900	1.00	0.01	172	176
WOMF	Wahana Ottomitra Multiartha	288	290	288	620,600	177,175,200	4.00	0.01	282	288
WOOD	Integra Indocabinet	570	575	570	7,804,900	4,419,464,000	0.00	0.00	560	575
WSKT	Waskita Karya (Persero)	575	580	575	28,258,500	16,391,535,500	0.00	0.00	575	590
WTON	Wijaya Karya Beton	232	234	232	11,933,300	2,794,719,600	0.00	0.00	230	238
XAFA	Avrist ETF Fixed Rate Bond I	1,000	1,040	1,000	100	100,000	-40.00	-0.04	1,000	1,000
XAQA	Ashmore ETF LQ45 Alpha	1,025	1,195	1,034	2,000	2,050,900	9.00	0.01	1,025	1,034
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,055	1,080	1,060	20,900	23,822,500	6.00	0.01	1,052	1,195
XBID	Indeks Batavia IDX30 ETF	0	735	738	4,500	2,713,500	138.00	0.23	580	738
XBIN	Indeks Bahana ETF Bisnis-27	0	0	562	800	449,600	-1.00	0.00	562	562
XBLQ	Batavia Smart Liquid ETF	514	535	515	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,153	1,159	1,153	700	807,200	-3.00	0.00	1,153	1,154
XBSK	Indeks Batavia SRI-KEHATI ETF	411	458	442	200	85,200	3.00	0.01	410	442
XCID	DIRE Ciptadana Properti Ritel Indonesia	85	86	84	20,200	1,705,500	-3.00	-0.03	84	87
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	90	97	97	100	9,700	6.00	0.07	97	97
XCLQ	Indeks Cipta ETF Index LQ45	107	109	109	1,800	196,200	1.00	0.01	109	109
XDIF	Danareksa ETF Indonesia Top 40	502	510	510	1,400	704,000	7.00	0.01	500	510
XIHD	Indeks Premier ETF IDX High Dividend 20	590	595	590	16,000	9,461,200	-5.00	-0.01	589	598
XIIC	Premier ETF Indonesia Consumer	1,002	1,032	1,006	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	566	574	566	17,600	9,997,400	-4.00	-0.01	566	576
XIIF	Premier ETF Indonesia Financial	545	559	549	200	109,800	0.00	0.00	549	549
XIIT	Premier ETF IDX30	585	590	590	23,200	13,621,700	3.00	0.01	584	594
XIJI	Syariah Premier ETF JII	675	677	677	19,600	13,088,600	2.00	0.00	663	678
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	121	126	126	200	25,200	0.00	0.00	126	126
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	269	290	273	1,000	273,000	0.00	0.00	273	273
XIPI	Indeks Premier ETF Pefindo i-Grade	199	200	200	5,300	1,054,800	-3.00	-0.01	199	200
XISB	Premier ETF Indonesia Sovereign Bonds	0	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	735	738	738	100	73,800	-2.00	0.00	738	738
XISI	Premier ETF SMINFRA18	365	375	370	100	37,000	-4.00	-0.01	370	370
XISR	Premier ETF SRI-KEHATI	437	442	442	19,400	8,520,400	2.00	0.00	436	442
XKIV	Indeks KISI IDX Value30 ETF	0	633	633	1,800	1,153,100	-47.00	-0.07	633	695
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	200	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	491	512	503	200	100,600	-1.00	0.00	503	503
XNVE	Indeks Nusadana ETF IDX Value30	172	174	174	19,100	3,313,400	1.00	0.01	173	174
XPCR	PNM ETF Core LQ45	0	0	998	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	582	588	582	800	464,200	2.00	0.00	580	582
XPES	Syariah Pinnacle Enhanced Sharia ETF	451	469	454	3,500	1,589,200	-6.00	-0.01	454	456
XPFT	Indeks Pinnacle FTSE Indonesia ETF	583	606	595	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	551	570	550	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	523	541	527	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	534	550	534	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	422	442	434	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	545	550	540	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	115	116	115	1,600	184,100	-1.00	-0.01	115	116
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	157	158	158	800	126,400	0.00	0.00	158	158
XSPI	DIRE Simas Plaza Indonesia	0	755	755	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	79	82	82	66,000	5,367,600	1.00	0.01	78	82
XSSK	Indeks SAM ETF SRI-KEHATI	0	833	833	3,500	3,011,800	-62.00	-0.07	833	955
YELO	Yelooo Integra Datanet	93	94	94	11,105,900	1,046,860,300	-1.00	-0.01	94	96
YPAS	Yanaprima Hastapersada	655	665	665	39,500	26,399,500	5.00	0.01	620	700
YULE	Yulie Sekuritas Indonesia	2,110	2,120	2,120	19,300	39,134,000	-10.00	0.00	2,000	2,120
ZBRA	Zebra Nusantara	545	550	545	302,700	165,275,500	-5.00	-0.01	545	550
ZINC	Kapuas Prima Coal	81	82	82	1,349,858,000	112,028,666,300	-2.00	-0.02	82	85

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 AUG22	547.00	39	546.90	9	547.50	547.60	12	540.20	546.90
IDX30 SEP22	547.00	17	547.10	13	547.40	547.70	9	540.10	547.10
IDX30 OCT22	547.00	0	520.20	11	531.70	551.30	2	0.00	0.00
LQ45 AUG22	1,026.35	0	1,004.40	1	1,024.60	1,028.90	2	0.00	0.00
LQ45 SEP22	1,026.35	0	991.95	0	0.00	0.00	0	0.00	0.00
LQ45V2	1,026.35	0	978.65	0	0.00	0.00	0	0.00	0.00

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	LAST
BM05 MAR23	95.20	96.07
BM05 SEP22	95.20	100.91
BM05 DEC22	95.20	97.97
BM10 MAR23	95.40	94.45
BM10 SEP22	95.40	100.83
BM10 DEC22	95.40	97.55

Stock REITs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
XCID	DIRE Ciptadana Properti Ritel Indonesia	84	85	86	20,200	1,705,500	-3	-0.03	84	87
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	97	90	97	100	9,700	6	0.07	97	97
XSPI	DIRE Simas Plaza Indonesia	755	0	755	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	1,111	1,100	1,111	19,400	21,413,600	12.00	0.01	1,099	1,116
XAQA	Ashmore ETF LQ45 Alpha	1,034	1,025	1,195	2,000	2,050,900	9.00	0.01	1,025	1,034
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,060	1,055	1,080	20,900	23,822,500	6.00	0.01	1,052	1,195
XBID	Indeks Batavia IDX30 ETF	738	0	735	4,500	2,713,500	138.00	0.23	580	738
XBIN	Indeks Bahana ETF Bisnis-27	562	0	0	800	449,600	-1.00	0.00	562	562
XBLQ	Batavia Smart Liquid ETF	515	514	535	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,153	1,153	1,159	700	807,200	-3.00	0.00	1,153	1,154
XBSK	Indeks Batavia SRI-KEHATI ETF	442	411	458	200	85,200	3.00	0.01	410	442
XCLQ	Indeks Cipta ETF Index LQ45	109	107	109	1,800	196,200	1.00	0.01	109	109
XDIF	Danareksa ETF Indonesia Top 40	510	502	510	1,400	704,000	7.00	0.01	500	510
XIHD	Indeks Premier ETF IDX High Dividend 20	590	590	595	16,000	9,461,200	-5.00	-0.01	589	598
XIIC	Premier ETF Indonesia Consumer	1,006	1,002	1,032	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	566	566	574	17,600	9,997,400	-4.00	-0.01	566	576
XIIF	Premier ETF Indonesia Financial	549	545	559	200	109,800	0.00	0.00	549	549
XIIT	Premier ETF IDX30	590	585	590	23,200	13,621,700	3.00	0.01	584	594
XIJI	Syariah Premier ETF JII	677	675	677	19,600	13,088,600	2.00	0.00	663	678
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	126	121	126	200	25,200	0.00	0.00	126	126
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	273	269	290	1,000	273,000	0.00	0.00	273	273
XIPI	Indeks Premier ETF Pefindo i-Grade	200	199	200	5,300	1,054,800	-3.00	-0.01	199	200
XISC	Premier ETF Indonesia State-Owned Companies	738	735	738	100	73,800	-2.00	0.00	738	738
XISI	Premier ETF SMINFRA18	370	365	375	100	37,000	-4.00	-0.01	370	370
XISR	Premier ETF SRI-KEHATI	442	437	442	19,400	8,520,400	2.00	0.00	436	442
XKIV	Indeks KISI IDX Value30 ETF	633	0	633	1,800	1,153,100	-47.00	-0.07	633	695
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	200	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	503	491	512	200	100,600	-1.00	0.00	503	503
XNVE	Indeks Nusadana ETF IDX Value30	174	172	174	19,100	3,313,400	1.00	0.01	173	174
XPCR	PNM ETF Core LQ45	998	0	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	582	582	588	800	464,200	2.00	0.00	580	582
XPES	Syariah Pinnacle Enhanced Sharia ETF	454	451	469	3,500	1,589,200	-6.00	-0.01	454	456
XPFT	Indeks Pinnacle FTSE Indonesia ETF	595	583	606	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	550	551	570	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	527	523	541	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	534	534	550	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	434	422	442	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	540	545	550	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	115	115	116	1,600	184,100	-1.00	-0.01	115	116
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	158	157	158	800	126,400	0.00	0.00	158	158
XSSI	Syariah Indeks Simas ETF JII	82	79	82	66,000	5,367,600	1.00	0.01	78	82
XSSK	Indeks SAM ETF SRI-KEHATI	833	0	833	3,500	3,011,800	-62.00	-0.07	833	955

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	575.90	580.97	575.17	580.97	0.88	5.07
PEFINDO I-GRADE	196.14	198.21	196.05	198.21	1.05	2.06
IDX30	541.49	547.17	539.90	546.99	1.02	5.51
IDX80	143.63	144.79	143.29	144.79	0.80	1.15
IDX BUMN20	401.78	407.36	402.30	405.39	0.90	3.61
IDX GROWTH30	153.50	154.68	152.93	154.68	0.77	1.18
IDX HIGH DIVIDEND20	542.49	548.19	542.69	548.19	1.05	5.70
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	376.40	378.31	376.31	377.16	0.20	0.76
IDX SMC LIQUID	375.09	377.78	374.20	375.31	0.06	0.22
IDX VALUE30	152.45	153.72	152.30	153.32	0.57	0.87
INFOBANK15	1,147.53	1,159.13	1,146.35	1,151.40	0.34	3.87
INVESTOR33	480.01	484.00	479.47	484.00	0.83	3.99
ISSI	207.56	208.38	207.17	208.38	0.39	0.81
JII	606.99	611.37	605.60	611.37	0.72	4.38
JII70	206.78	207.75	206.40	207.74	0.47	0.96
KOMPAS100	1,278.03	1,288.24	1,275.03	1,288.24	0.80	10.22
LQ45	1,016.36	1,026.48	1,014.09	1,026.34	0.98	9.98
MNC36	346.62	349.37	346.27	349.37	0.80	2.76
PEFINDO25	322.79	323.94	320.85	322.76	-0.01	-0.03
SMINFRA18	330.72	332.38	329.29	331.03	0.10	0.32
SRI-KEHATI	409.72	413.66	409.33	413.66	0.96	3.94

Discover Markets

DISCOVER MARKETS

IDX Stock

Single Stocks A - Z

Sectors

Stock Indices

IDX Alternatives Stock

Stock REITs

IDX ETFs

Stock ETFs

Bond ETFs

IDX Derivatives

Futures

Other

Markets Info

Single Stocks A - Z

FX Major Pairs

Precious Metals

Crude Oil

Asian Stock Indices

Europe Stock Indices

US Stock Indices

Stock Index Futures

Indonesia Government Bond Futures

Stock REITs

Stock ETFs

Bond ETFs

Sectors

Stock Indices

Agriculture Sector

Basic industry & chemicals Sector

Consumer goods industry Sector

Finance Sector

Infrastructure, utility, and transportation Sector

Mining Sector

Miscellaneous industry Sector

Property, real estate, and building construction Sector

Trade, service, and investment Sector

What We Offer

Help

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