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	13,425	13,500	13,500	40,800	546,137,500	575.00	0.04	12,975	13,500
ABBA	Mahaka Media	208	220	208	350,000	73,000,000	11.00	0.06	208	210
ABDA	Asuransi Bina Dana Arta	0	0	6,250	0	0	0.00	0.00	0	0
ABMM	ABM Investama	0	3,220	3,220	11,300	36,398,000	-60.00	-0.02	3,220	3,280
ACES	Ace Hardware Indonesia	1,005	1,010	1,010	4,540,700	4,588,557,500	0.00	0.00	1,005	1,015
ACST	Acset Indonusa	161	162	162	10,000	1,620,000	-1.00	-0.01	162	162
ADES	Akasha Wira International	0	4,980	4,840	1,200	5,808,000	10.00	0.00	4,840	4,840
ADHI	Adhi Karya (Persero)	680	695	680	163,300	111,105,000	10.00	0.01	670	700
ADMF	Adira Dinamika Multi Finance	7,875	8,750	8,050	0	0	0.00	0.00	0	0
ADMG	Polychem Indonesia	0	191	187	0	0	0.00	0.00	0	0
ADRO	ADARO ENERGY	3,420	3,450	3,450	1,360,800	4,578,232,000	140.00	0.04	3,310	3,580
AGAR	Asia Sejahtera Mina	0	0	354	0	0	0.00	0.00	0	0
AGII	Aneka Gas Industri	2,000	2,060	2,000	1,100	2,200,000	25.00	0.01	2,000	2,000
AGRO	Bank Rakyat Indonesia Agroniaga	1,000	1,045	1,045	2,000	2,090,000	85.00	0.09	1,045	1,045
AGRS	Bank IBK Indonesia	0	130	127	0	0	0.00	0.00	0	0
AHAP	Asuransi Harta Aman Pratama	0	61	61	0	0	0.00	0.00	0	0
AIMS	Akbar Indomakmur Stimec	0	298	244	0	0	0.00	0.00	0	0
AISA	Tiga Pilar Sejahtera Food	163	190	163	6,000	978,000	3.00	0.02	163	163
AKKU	Anugerah Kagum Karya Utama	0	50	50	1,000	50,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	0	0	930	0	0	0.00	0.00	0	0
AKRA	AKR Corporindo	1,095	1,115	1,095	1,162,100	1,150,545,000	70.00	0.07	980	1,095
AKSI	Maming Enam Sembilan Mineral	0	252	232	0	0	0.00	0.00	0	0
ALDO	Alkindo Naratama	905	955	925	0	0	0.00	0.00	0	0
ALKA	Alakasa Industrindo	0	0	298	0	0	0.00	0.00	0	0
ALMI	Alumindo Light Metal Industry	0	0	280	0	0	0.00	0.00	0	0
ALTO	Tri Banyan Tirta	0	204	204	0	0	0.00	0.00	0	0
AMAG	Asuransi Multi Artha Guna	0	0	380	0	0	0.00	0.00	0	0
AMAN	Makmur Berkah Amanda	0	0	525	0	0	0.00	0.00	0	0
AMAR	Bank Amar Indonesia	0	328	328	0	0	0.00	0.00	0	0
AMFG	Asahimas Flat Glass	6,700	0	6,825	0	0	0.00	0.00	0	0
AMIN	Ateliers Mecaniques D Indonesie	132	134	134	0	0	0.00	0.00	0	0
AMOR	Ashmore Asset Management Indonesia	0	0	1,645	0	0	0.00	0.00	0	0
AMRT	Sumber Alfaria Trijaya	1,790	0	1,775	500	887,500	0.00	0.00	1,775	1,775
ANDI	Andira Agro	0	55	55	1,630,300	82,676,900	5.00	0.10	50	55
ANJT	Austindo Nusantara Jaya	1,020	0	1,010	0	0	0.00	0.00	0	0
ANTM	Aneka Tambang	3,100	3,110	3,110	14,541,000	38,720,624,000	620.00	0.25	2,410	3,110
APEX	Apexindo Pratama Duta	0	0	420	0	0	0.00	0.00	0	0
APIC	PACIFIC STRATEGIC FINANCIAL	0	1,300	1,125	0	0	0.00	0.00	0	0
APII	Arita Prima Indonesia	0	0	199	0	0	0.00	0.00	0	0
APLI	Asiaplast Industries	195	0	195	0	0	0.00	0.00	0	0
APLN	Agung Podomoro Land	0	115	110	0	0	0.00	0.00	0	0
ARGO	Argo Pantes	0	0	1,445	0	0	0.00	0.00	0	0
ARII	Atlas Resources	0	0	234	0	0	0.00	0.00	0	0
ARKA	Arkha Jayanti Persada	0	55	50	0	0	0.00	0.00	0	0
ARNA	Arwana Citramulia	1,040	0	1,040	0	0	0.00	0.00	0	0
ARTA	Arthavest	0	0	1,780	0	0	0.00	0.00	0	0
ARTO	Bank Jago	8,800	0	8,800	37,700	331,690,000	425.00	0.05	8,750	8,800
ASBI	Asuransi Bintang	0	0	288	0	0	0.00	0.00	0	0
ASDM	Asuransi Dayin Mitra	0	0	1,010	0	0	0.00	0.00	0	0
ASGR	Astra Graphia	0	1,080	900	0	0	0.00	0.00	0	0
ASII	Astra International	7,650	7,700	7,650	8,974,700	64,390,205,000	525.00	0.07	7,100	8,000
ASJT	Asuransi Jasa Tania	124	129	124	0	0	0.00	0.00	0	0
ASMI	Asuransi Kresna Mitra	145	0	142	0	0	0.00	0.00	0	0
ASPI	Andalan Sakti Primaindo	75	0	71	0	0	0.00	0.00	0	0
ASRI	ALAM SUTERA REALTY	174	192	183	689,200	121,019,900	29.00	0.19	155	192
ASRM	Asuransi Ramayana	1,560	0	1,555	0	0	0.00	0.00	0	0
ASSA	Adi Sarana Armada	2,150	2,370	2,140	0	0	0.00	0.00	0	0
ATIC	Anabatic Technologies	408	0	406	0	0	0.00	0.00	0	0
AUTO	Astra Otoparts	1,150	1,165	1,140	500	570,000	25.00	0.02	1,140	1,140
AYLS	Agro Yasa Lestari	0	300	290	11,000	3,090,000	18.00	0.07	280	290
BABP	Bank MNC Internasional	150	156	148	182,500	26,782,200	4.00	0.03	140	148
BACA	Bank Capital Indonesia	180	190	180	176,300	33,136,300	21.00	0.13	169	190
BAJA	Saranacentral Bajatama	200	220	196	0	0	0.00	0.00	0	0
BALI	Bali Towerindo Sentra	775	785	775	101,600	77,442,500	10.00	0.01	760	775
BAPA	Bekasi Asri Pemula	85	91	91	2,300	209,300	0.00	0.00	91	91
BAPI	Bhakti Agung Propertindo	0	50	50	100,000	5,000,000	0.00	0.00	50	50
BATA	Sepatu Bata	480	500	500	1,000	500,000	28.00	0.06	500	500
BAYU	Bayu Buana	1,150	0	1,100	0	0	0.00	0.00	0	0
BBCA	Bank Central Asia	0	6,900	6,900	34,009,500	241,580,592,500	-500.00	-0.07	6,900	8,550
BBHI	Bank Harda Internasional	5,150	6,050	6,050	208,600	1,162,440,000	1,000.00	0.20	4,700	6,050
BBKP	Bank Bukopin	216	220	216	99,500	21,661,000	2.00	0.01	214	220
BBLD	Buana Finance	0	0	400	0	0	0.00	0.00	0	0
BBMD	Bank Mestika Dharma	2,040	2,440	2,020	0	0	0.00	0.00	0	0
BBNI	Bank Negara Indonesia (Persero)	0	8,175	8,175	14,378,400	124,362,832,500	-600.00	-0.07	8,175	8,900
BBRI	Bank Rakyat Indonesia (Persero)	4,130	4,140	4,140	81,249,800	351,732,482,000	-290.00	-0.07	4,120	4,950
BBRM	Pelayaran Nasional Bina Buana Raya	0	0	50	0	0	0.00	0.00	0	0
BBSI	Bank Bisnis Internasional	5,000	5,100	5,000	0	0	0.00	0.00	0	0
BBSS	Bumi Benowo Sukses Sejahtera	51	58	50	0	0	0.00	0.00	0	0
BBTN	Bank Tabungan Negara (Persero)	1,800	1,850	1,850	216,300	392,890,000	190.00	0.11	1,750	1,850
BBYB	Bank Yudha Bhakti	1,435	1,440	1,435	65,500	88,890,000	45.00	0.03	1,350	1,435
BCAP	MNC Kapital Indonesia	208	220	210	925,800	197,221,000	2.00	0.01	210	230
BCIC	Bank JTrust Indonesia	180	190	180	20,000	3,600,000	9.00	0.05	180	180
BCIP	Bumi Citra Permai	55	0	57	20,000	1,180,000	1.00	0.02	57	61
BDMN	Bank Danamon Indonesia	2,400	2,540	2,350	0	0	0.00	0.00	0	0
BEEF	Estika Tata Tiara	50	63	50	0	0	0.00	0.00	0	0
BEKS	Bank Pembangunan Daerah Banten	52	53	52	87,832,400	5,550,498,500	2.00	0.04	50	67
BESS	Batulicin Nusantara Maritim	600	0	580	0	0	0.00	0.00	0	0
BEST	Bekasi Fajar Industrial Estate	112	115	112	36,900	4,093,000	4.00	0.04	110	112
BFIN	BFI Finance Indonesia	1,160	1,205	1,205	13,300	15,833,500	80.00	0.07	1,145	1,205
BGTG	Bank Ganesha	155	158	153	5,800	887,400	7.00	0.05	153	153
BHAT	Bhakti Multi Artha	0	0	1,005	0	0	0.00	0.00	0	0
BHIT	MNC Investama	60	69	69	76,606,500	4,402,641,200	15.00	0.28	55	72
BIKA	Binakarya Jaya Abadi	0	228	208	0	0	0.00	0.00	0	0
BIMA	Primarindo Asia Infrastructure	270	278	264	0	0	0.00	0.00	0	0
BINA	Bank Ina Perdana	0	3,800	3,760	0	0	0.00	0.00	0	0
BIPI	Astrindo Nusantara Infrastruktur	100	110	100	1,101,000	100,091,400	16.00	0.19	90	100
BIPP	Bhuwanatala Indah Permai	0	60	50	0	0	0.00	0.00	0	0
BIRD	Blue Bird	1,135	1,195	1,195	13,000	15,535,000	0.00	0.00	1,195	1,195
BISI	BISI INTERNATIONAL	0	0	1,615	0	0	0.00	0.00	0	0
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,480	1,500	1,480	33,700	49,700,000	20.00	0.01	1,470	1,480
BJTM	Bank Pembangunan Daerah Jawa Timur	770	780	770	900	693,000	5.00	0.01	770	770
BKDP	Bukit Darmo Property	80	92	79	0	0	0.00	0.00	0	0
BKSL	Sentul City	51	52	52	97,200	4,944,500	2.00	0.04	50	52
BKSW	Bank QNB Indonesia	140	160	131	0	0	0.00	0.00	0	0
BLTA	Berlian Laju Tanker	0	50	50	1,010,000	50,500,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	2,680	0	2,670	0	0	0.00	0.00	0	0
BLUE	Berkah Prima Perkasa	280	286	280	40,000	11,200,000	4.00	0.01	280	280
BMAS	Bank Maspion Indonesia	1,400	0	1,360	0	0	0.00	0.00	0	0
BMRI	Bank Mandiri (Persero)	0	7,450	7,450	10,611,200	80,102,685,000	-550.00	-0.07	7,450	8,400
BMSR	Bintang Mitra Semestaraya	270	300	268	0	0	0.00	0.00	0	0
BMTR	Global Mediacom	264	266	264	200	52,800	10.00	0.04	264	264
BNBA	Bank Bumi Arta	2,120	0	2,120	1,500	3,112,000	265.00	0.14	1,960	2,120
BNBR	Bakrie & Brothers	56	57	56	5,917,300	300,296,300	6.00	0.12	50	56
BNGA	Bank CIMB Niaga	1,015	1,035	1,015	0	0	0.00	0.00	0	0
BNII	Bank Maybank Indonesia	0	266	266	21,800	6,208,800	-12.00	-0.04	266	288
BNLI	Bank Permata	0	1,330	1,220	0	0	0.00	0.00	0	0
BOGA	Bintang Oto Global	0	0	1,355	0	0	0.00	0.00	0	0
BOLA	Bali Bintang Sejahtera	0	0	360	10,000	3,600,000	0.00	0.00	360	360
BOLT	Garuda Metalindo	0	0	1,015	0	0	0.00	0.00	0	0
BOSS	Borneo Olah Sarana Sukses	0	71	69	800	55,700	-2.00	-0.03	69	70
BPFI	Batavia Prosperindo Finance	0	0	650	0	0	0.00	0.00	0	0
BPII	Batavia Prosperindo Internasional	0	0	7,900	0	0	0.00	0.00	0	0
BPTR	Batavia Prosperindo Trans	0	0	222	0	0	0.00	0.00	0	0
BRAM	Indo Kordsa	0	0	11,800	0	0	0.00	0.00	0	0
BRIS	Bank BRIsyariah	1,440	1,445	1,440	657,800	946,491,000	0.00	0.00	1,400	1,440
BRMS	Bumi Resources Minerals	216	232	212	68,757,900	14,641,584,200	2.00	0.01	196	232
BRNA	Berlina	0	0	1,040	0	0	0.00	0.00	0	0
BRPT	Barito Pacific	850	865	850	435,100	369,735,000	35.00	0.04	840	850
BSDE	Bumi Serpong Damai	920	925	920	56,000	51,520,000	0.00	0.00	920	920
BSIM	Bank Sinarmas	0	0	590	0	0	0.00	0.00	0	0
BSSR	Baramulti Suksessarana	3,870	0	4,000	0	0	0.00	0.00	0	0
BTEK	Bumi Teknokultura Unggul	0	0	50	0	0	0.00	0.00	0	0
BTON	Betonjaya Manunggal	0	480	384	0	0	0.00	0.00	0	0
BTPN	Bank BTPN	2,520	0	2,510	0	0	0.00	0.00	0	0
BTPS	Bank BTPN Syariah	0	3,120	3,050	0	0	0.00	0.00	0	0
BUDI	Budi Starch & Sweetener	0	260	252	0	0	0.00	0.00	0	0
BUKK	Bukaka Teknik Utama	0	0	1,050	0	0	0.00	0.00	0	0
BULL	Buana Lintas Lautan	0	163	163	1,000	163,000	7.00	0.04	163	163
BUMI	Bumi Resources	74	0	74	767,084,700	47,646,478,100	19.00	0.35	52	74
BVIC	Bank Victoria International	134	148	143	0	0	0.00	0.00	0	0
BWPT	Eagle High Plantations	78	86	78	0	0	0.00	0.00	0	0
BYAN	Bayan Resources	0	0	46,450	0	0	0.00	0.00	0	0
CAKK	Cahayaputra Asa Keramik	0	91	88	0	0	0.00	0.00	0	0
CAMP	Campina Ice Cream Industry	264	286	268	0	0	0.00	0.00	0	0
CANI	Capitol Nusantara Indonesia	134	160	134	0	0	0.00	0.00	0	0
CARE	Metro Healthcare Indonesia	0	520	540	0	0	0.00	0.00	0	0
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	0	0	0.00	0.00	0	0
CASA	Capital Financial Indonesia	0	0	595	0	0	0.00	0.00	0	0
CASH	Cashlez Worldwide Indonesia	0	0	169	0	0	0.00	0.00	0	0
CASS	Cardig Aero Services	0	0	400	0	0	0.00	0.00	0	0
CBMF	Cahaya Bintang Medan	53	57	53	0	0	0.00	0.00	0	0
CCSI	Communication Cable Systems Indonesia	740	0	740	0	0	0.00	0.00	0	0
CEKA	Wilmar Cahaya Indonesia	0	0	2,410	0	0	0.00	0.00	0	0
CENT	Centratama Telekomunikasi Indonesia	186	198	191	0	0	0.00	0.00	0	0
CFIN	Clipan Finance Indonesia	226	240	230	0	0	0.00	0.00	0	0
CINT	Chitose Internasional	0	260	232	0	0	0.00	0.00	0	0
CITA	Cita Mineral Investindo	3,050	3,300	3,050	0	0	0.00	0.00	0	0
CITY	Natura City Developments	160	0	160	11,000	1,690,000	7.00	0.05	153	160
CLAY	Citra Putra Realty	0	0	680	0	0	0.00	0.00	0	0
CLEO	Sariguna Primatirta	424	460	432	0	0	0.00	0.00	0	0
CLPI	Colorpak Indonesia	1,100	0	1,140	0	0	0.00	0.00	0	0
CMNP	Citra Marga Nusaphala Persada	0	2,080	2,080	0	0	0.00	0.00	0	0
CMPP	AirAsia Indonesia	0	450	412	0	0	0.00	0.00	0	0
CNKO	Exploitasi Energi Indonesia	0	50	50	0	0	0.00	0.00	0	0
CNTX	Centex	0	0	218	0	0	0.00	0.00	0	0
COCO	Wahana Interfood Nusantara	0	0	218	0	0	0.00	0.00	0	0
CPIN	Charoen Pokphand Indonesia	4,960	5,300	4,960	100,200	497,606,000	-190.00	-0.04	4,960	5,200
CPRO	Central Proteina Prima	68	73	68	1,038,000	70,744,000	1.00	0.01	68	76
CSAP	Catur Sentosa Adiprana	0	0	565	0	0	0.00	0.00	0	0
CSIS	Cahayasakti Investindo Sukses	75	82	78	0	0	0.00	0.00	0	0
CSMI	Cipta Selera Murni	0	0	4,560	0	0	0.00	0.00	0	0
CSRA	Cisadane Sawit Raya	740	0	735	0	0	0.00	0.00	0	0
CTBN	Citra Tubindo	0	0	2,400	0	0	0.00	0.00	0	0
CTRA	Ciputra Development	995	1,035	1,035	4,300	4,347,000	45.00	0.05	990	1,035
CTTH	Citatah	0	53	50	0	0	0.00	0.00	0	0
DADA	Diamond Citra Propertindo	50	51	50	252,900	12,645,000	0.00	0.00	50	50
DART	Duta Anggada Realty	0	0	210	0	0	0.00	0.00	0	0
DAYA	Duta Intidaya	0	0	224	0	0	0.00	0.00	0	0
DEAL	Dewata Freightinternational	0	50	50	0	0	0.00	0.00	0	0
DEWA	Darma Henwa	56	63	63	768,200	42,753,600	8.00	0.15	55	63
DFAM	Dafam Property Indonesia	0	0	328	0	0	0.00	0.00	0	0
DGIK	Nusa Konstruksi Enjiniring	132	160	132	0	0	0.00	0.00	0	0
DIGI	Arkadia Digital Media	0	60	60	0	0	0.00	0.00	0	0
DILD	Intiland Development	143	150	145	0	0	0.00	0.00	0	0
DIVA	Distribusi Voucher Nusantara	0	0	1,025	0	0	0.00	0.00	0	0
DKFT	Central Omega Resources	133	140	123	0	0	0.00	0.00	0	0
DLTA	Delta Djakarta	0	0	3,820	0	0	0.00	0.00	0	0
DMAS	Puradelta Lestari	172	177	176	2,500	440,000	5.00	0.03	176	176
DMMX	Digital Mediatama Maxima	1,900	2,110	1,970	0	0	0.00	0.00	0	0
DMND	Diamond Food Indonesia	0	915	800	0	0	0.00	0.00	0	0
DNAR	Bank Oke Indonesia	188	236	202	0	0	0.00	0.00	0	0
DNET	Indoritel Makmur Internasional	0	0	3,200	0	0	0.00	0.00	0	0
DOID	Delta Dunia Makmur	610	615	610	13,500	8,135,000	25.00	0.04	600	610
DPNS	Duta Pertiwi Nusantara	0	0	400	0	0	0.00	0.00	0	0
DSFI	Dharma Samudera Fishing	96	101	96	0	0	0.00	0.00	0	0
DSNG	Dharma Satya Nusantara	570	630	600	0	0	0.00	0.00	0	0
DSSA	Dian Swastatika Sentosa	0	0	41,300	0	0	0.00	0.00	0	0
DUTI	Duta Pertiwi	3,830	0	4,090	0	0	0.00	0.00	0	0
DVLA	Darya-Varia Laboratoria	0	2,680	2,400	0	0	0.00	0.00	0	0
DWGL	Dwi Guna Laksana	0	0	228	0	0	0.00	0.00	0	0
DYAN	Dyandra Media International	74	75	72	0	0	0.00	0.00	0	0
EAST	Eastparc Hotel	0	90	90	0	0	0.00	0.00	0	0
ECII	Electronic City Indonesia	0	0	690	0	0	0.00	0.00	0	0
EKAD	Ekadharma International	0	1,480	1,410	0	0	0.00	0.00	0	0
ELSA	Elnusa	312	314	312	147,500	44,198,000	18.00	0.06	296	312
ELTY	Bakrieland Development	0	50	50	3,000,000	150,000,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	0	0	155	0	0	0.00	0.00	0	0
EMTK	Elang Mahkota Teknologi	2,020	2,050	2,050	20,900	43,287,000	50.00	0.03	2,020	2,100
ENRG	Energi Mega Persada	274	0	274	5,120,800	1,403,099,200	54.00	0.25	274	274
ENZO	Morenzo Abadi Perkasa	50	58	53	0	0	0.00	0.00	0	0
EPAC	Megalestari Epack Sentosaraya	0	50	50	0	0	0.00	0.00	0	0
EPMT	Enseval Putra Megatrading	0	0	2,950	0	0	0.00	0.00	0	0
ERAA	Erajaya Swasembada	488	500	500	111,100	55,461,000	-5.00	-0.01	484	505
ERTX	Eratex Djaja	0	228	187	0	0	0.00	0.00	0	0
ESIP	Sinergi Inti Plastindo	117	119	117	2,200	257,400	9.00	0.08	117	117
ESSA	Surya Esa Perkasa	1,290	1,320	1,300	1,600	2,062,000	30.00	0.02	1,270	1,300
ESTA	Esta Multi Usaha	0	0	815	0	0	0.00	0.00	0	0
ESTI	Ever Shine Textile Industry	0	110	100	0	0	0.00	0.00	0	0
EXCL	XL Axiata	2,950	3,000	3,000	112,400	334,422,000	310.00	0.12	2,690	3,000
FAST	Fast Food Indonesia	0	0	950	0	0	0.00	0.00	0	0
FASW	Fajar Surya Wisesa	0	0	6,200	0	0	0.00	0.00	0	0
FILM	MD Pictures	1,370	1,375	1,375	0	0	0.00	0.00	0	0
FIRE	Alfa Energi Investama	0	244	230	0	0	0.00	0.00	0	0
FISH	FKS Multi Agro	6,950	0	6,950	100	695,000	0.00	0.00	6,950	6,950
FITT	Hotel Fitra International	0	246	256	0	0	0.00	0.00	0	0
FMII	Fortune Mate Indonesia	0	0	356	0	0	0.00	0.00	0	0
FOOD	Sentra Food Indonesia	0	0	106	0	0	0.00	0.00	0	0
FORU	Fortune Indonesia	0	326	308	0	0	0.00	0.00	0	0
FPNI	Lotte Chemical Titan	372	388	376	0	0	0.00	0.00	0	0
FREN	Smartfren Telecom	0	73	73	255,132,900	20,076,993,300	-5.00	-0.06	73	93
FUJI	Fuji Finance Indonesia	0	0	730	0	0	0.00	0.00	0	0
GAMA	Aksara Global Development	0	50	50	0	0	0.00	0.00	0	0
GDST	Gunawan Dianjaya Steel	86	118	90	0	0	0.00	0.00	0	0
GDYR	Goodyear Indonesia	0	0	1,350	0	0	0.00	0.00	0	0
GEMA	Gema Grahasarana	0	0	346	0	0	0.00	0.00	0	0
GEMS	Golden Energy Mines	0	0	6,700	0	0	0.00	0.00	0	0
GGRM	Gudang Garam	31,025	31,450	31,475	20,000	625,650,000	700.00	0.02	30,775	31,475
GGRP	Gunung Raja Paksi	0	665	665	0	0	0.00	0.00	0	0
GHON	Gihon Telekomunikasi Indonesia	0	0	2,170	0	0	0.00	0.00	0	0
GJTL	Gajah Tunggal	630	640	630	200	126,000	5.00	0.01	630	630
GLOB	Global Teleshop	0	0	161	0	0	0.00	0.00	0	0
GLVA	Galva Technologies	0	0	264	0	0	0.00	0.00	0	0
GMFI	Garuda Maintenance Facility Aero Asia	78	0	82	1,000	82,000	4.00	0.05	82	82
GMTD	Gowa Makassar Tourism Development	0	0	15,600	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	0	380	338	1,000	338,000	0.00	0.00	338	338
GOOD	Garudafood Putra Putri Jaya	0	540	540	0	0	0.00	0.00	0	0
GPRA	Perdana Gapura Prima	0	82	74	0	0	0.00	0.00	0	0
GSMF	Equity Development Investment	0	0	86	0	0	0.00	0.00	0	0
GWSA	Greenwood Sejahtera	0	0	139	0	0	0.00	0.00	0	0
GZCO	Gozco Plantations	230	232	232	204,700	47,498,800	2.00	0.01	232	234
HADE	Himalaya Energi Perkasa	0	50	50	0	0	0.00	0.00	0	0
HDFA	Radana Bhaskara Finance	0	0	170	0	0	0.00	0.00	0	0
HDIT	Hensel Davest Indonesia	0	0	157	0	0	0.00	0.00	0	0
HEAL	Medikaloka Hermina	1,390	1,415	1,390	0	0	0.00	0.00	0	0
HELI	Jaya Trishindo	282	0	288	0	0	0.00	0.00	0	0
HERO	Hero Supermarket	0	1,900	1,710	0	0	0.00	0.00	0	0
HEXA	Hexindo Adiperkasa	6,125	6,500	6,375	0	0	0.00	0.00	0	0
HKMU	HK Metals Utama	52	58	58	5,200,500	295,677,900	8.00	0.16	50	58
HMSP	HM Sampoerna	995	1,000	1,000	4,281,900	4,354,156,000	-65.00	-0.06	1,000	1,050
HOKI	Buyung Poetra Sembada	149	157	149	0	0	0.00	0.00	0	0
HOMI	Grand House Mulia	1,350	0	1,350	0	0	0.00	0.00	0	0
HOTL	Saraswati Griya Lestari	0	0	50	0	0	0.00	0.00	0	0
HRME	Menteng Heritage Realty	51	0	52	0	0	0.00	0.00	0	0
HRTA	Hartadinata Abadi	204	218	206	0	0	0.00	0.00	0	0
HRUM	Harum Energy	11,000	11,225	11,000	50,100	558,650,000	-50.00	0.00	11,000	11,250
IATA	Indonesia Transport & Infrastructure	240	242	242	886,800	211,309,000	38.00	0.19	214	250
IBST	Inti Bangun Sejahtera	0	0	5,850	0	0	0.00	0.00	0	0
ICBP	Indofood CBP Sukses Makmur	8,200	8,250	8,200	51,100	424,052,500	150.00	0.02	8,200	8,300
ICON	Island Concepts Indonesia	70	79	75	0	0	0.00	0.00	0	0
IDPR	Indonesia Pondasi Raya	0	191	175	0	0	0.00	0.00	0	0
IFII	Indonesia Fibreboard Industry	141	0	148	0	0	0.00	0.00	0	0
IFSH	Ifishdeco	0	0	1,360	0	0	0.00	0.00	0	0
IGAR	Champion Pacific Indonesia	0	0	434	0	0	0.00	0.00	0	0
IKAI	Intikeramik Alamasri Industri	0	50	50	0	0	0.00	0.00	0	0
IKAN	Era Mandiri Cemerlang	0	80	77	0	0	0.00	0.00	0	0
IKBI	Sumi Indo Kabel	0	0	200	0	0	0.00	0.00	0	0
IMAS	Indomobil Sukses Internasional	0	755	750	0	0	0.00	0.00	0	0
IMJS	Indomobil Multi Jasa	0	394	364	0	0	0.00	0.00	0	0
IMPC	Impack Pratama Industri	0	0	3,530	0	0	0.00	0.00	0	0
INAF	Indofarma	1,100	0	1,120	0	0	0.00	0.00	0	0
INAI	Indal Aluminium Industry	0	0	296	0	0	0.00	0.00	0	0
INCI	Intanwijaya Internasional	0	0	550	0	0	0.00	0.00	0	0
INCO	Vale Indonesia	8,100	8,500	8,100	150,500	1,217,925,000	125.00	0.02	7,975	8,500
INDF	Indofood Sukses Makmur	7,200	7,300	7,300	207,400	1,405,237,500	850.00	0.13	6,450	7,300
INDO	Royalindo Investa Wijaya	0	108	98	0	0	0.00	0.00	0	0
INDR	Indorama Synthetics	0	9,500	8,275	0	0	0.00	0.00	0	0
INDS	Indospring	0	0	2,230	0	0	0.00	0.00	0	0
INDX	Tanah Laut	0	352	320	0	0	0.00	0.00	0	0
INDY	Indika Energy	3,100	0	3,100	127,600	392,276,000	250.00	0.09	2,930	3,100
INKP	Indah Kiat Pulp & Paper	7,700	8,000	7,950	64,700	496,225,000	325.00	0.04	7,600	7,950
INOV	Inocycle Technology Group	0	232	188	0	0	0.00	0.00	0	0
INPC	Bank Artha Graha Internasional	0	96	91	0	0	0.00	0.00	0	0
INPP	Indonesian Paradise Property	0	0	412	0	0	0.00	0.00	0	0
INPS	Indah Prakasa Sentosa	0	0	1,285	0	0	0.00	0.00	0	0
INRU	Toba Pulp Lestari	0	0	660	0	0	0.00	0.00	0	0
INTA	Intraco Penta	60	0	60	0	0	0.00	0.00	0	0
INTD	Inter-Delta	0	0	256	0	0	0.00	0.00	0	0
INTP	Indocement Tunggal Prakarsa	9,675	9,800	9,850	1,000	9,850,000	-50.00	-0.01	9,850	9,850
IPCC	Indonesia Kendaraan Terminal	550	590	585	0	0	0.00	0.00	0	0
IPCM	Jasa Armada Indonesia	0	296	288	0	0	0.00	0.00	0	0
IPOL	Indopoly Swakarsa Industry	0	170	157	0	0	0.00	0.00	0	0
IPTV	MNC Vision Networks	0	101	94	0	0	0.00	0.00	0	0
IRRA	Itama Ranoraya	1,355	1,440	1,360	0	0	0.00	0.00	0	0
ISAT	Indosat	5,650	5,800	5,650	1,300	7,405,000	0.00	0.00	5,650	5,850
ISSP	Steel Pipe Industry of Indonesia	0	320	302	0	0	0.00	0.00	0	0
ITIC	Indonesian Tobacco	266	286	270	0	0	0.00	0.00	0	0
ITMA	SUMBER ENERGI ANDALAN	0	0	515	0	0	0.00	0.00	0	0
ITMG	Indo Tambangraya Megah	31,300	33,000	33,000	53,100	1,752,335,000	-50.00	0.00	33,000	33,300
JAST	Jasnita Telekomindo	130	142	130	0	0	0.00	0.00	0	0
JAWA	Jaya Agra Wattie	0	156	152	0	0	0.00	0.00	0	0
JAYA	Armada Berjaya Trans	175	180	174	0	0	0.00	0.00	0	0
JECC	Jembo Cable Company	0	0	4,790	0	0	0.00	0.00	0	0
JGLE	Graha Andrasentra Propertindo	0	50	50	0	0	0.00	0.00	0	0
JIHD	Jakarta International Hotels & Development	0	0	320	0	0	0.00	0.00	0	0
JKON	Jaya Konstruksi Manggala Pratama	81	83	81	0	0	0.00	0.00	0	0
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	0	0	103	0	0	0.00	0.00	0	0
JPFA	JAPFA Comfeed Indonesia	1,400	1,405	1,400	150,000	207,510,500	10.00	0.01	1,350	1,400
JRPT	Jaya Real Property	0	510	474	0	0	0.00	0.00	0	0
JSKY	Sky Energy Indonesia	60	73	62	0	0	0.00	0.00	0	0
JSMR	Jasa Marga	3,860	3,950	3,830	138,400	529,845,000	160.00	0.04	3,700	3,840
JSPT	Jakarta Setiabudi Internasional	0	0	760	0	0	0.00	0.00	0	0
JTPE	Jasuindo Tiga Perkasa	0	1,140	1,160	0	0	0.00	0.00	0	0
KAEF	Kimia Farma	0	1,470	1,470	1,600	2,372,000	-20.00	-0.01	1,470	1,490
KARW	ICTSI JASA PRIMA	133	142	137	0	0	0.00	0.00	0	0
KAYU	Darmi Bersaudara	0	57	50	0	0	0.00	0.00	0	0
KBAG	Karya Bersama Anugerah	50	51	51	220,100	11,315,100	1.00	0.02	50	52
KBLI	KMI Wire and Cable	312	330	316	0	0	0.00	0.00	0	0
KBLM	Kabelindo Murni	0	0	210	0	0	0.00	0.00	0	0
KBLV	First Media	0	224	197	0	0	0.00	0.00	0	0
KDSI	Kedawung Setia Industrial	0	0	995	0	0	0.00	0.00	0	0
KEEN	PT Kencana Energi Lestari	0	432	416	0	0	0.00	0.00	0	0
KEJU	Mulia Boga Raya	0	0	1,215	0	0	0.00	0.00	0	0
KIAS	Keramika Indonesia Assosiasi	0	50	50	0	0	0.00	0.00	0	0
KICI	Kedaung Indah Can	200	202	200	10,000	2,000,000	10.00	0.05	200	200
KIJA	Kawasan Industri Jababeka	184	186	186	178,900	30,701,400	19.00	0.11	167	186
KINO	Kino Indonesia	0	0	4,350	0	0	0.00	0.00	0	0
KIOS	Kioson Komersial Indonesia	298	336	298	0	0	0.00	0.00	0	0
KKGI	Resource Alam Indonesia	610	670	605	500	302,500	5.00	0.01	605	605
KLBF	Kalbe Farma	1,540	1,550	1,550	134,200	209,020,000	-75.00	-0.05	1,525	1,640
KMDS	Kurniamitra Duta Sentosa	0	0	460	0	0	0.00	0.00	0	0
KMTR	Kirana Megatara	0	314	280	0	0	0.00	0.00	0	0
KOBX	Kobexindo Tractors	0	520	520	0	0	0.00	0.00	0	0
KOIN	Kokoh Inti Arebama	0	0	154	0	0	0.00	0.00	0	0
KONI	Perdana Bangun Pusaka	0	0	1,780	0	0	0.00	0.00	0	0
KOPI	Mitra Energi Persada	560	0	550	0	0	0.00	0.00	0	0
KOTA	DMS Propertindo	0	50	50	0	0	0.00	0.00	0	0
KPIG	MNC Land	83	100	82	100,000	8,200,000	-2.00	-0.02	82	82
KRAS	Krakatau Steel (Persero)	400	414	400	324,600	126,664,000	16.00	0.04	380	410
KREN	Kresna Graha Investama	50	54	53	410,000	20,530,000	3.00	0.06	50	53
LAND	Trimitra Propertindo	0	200	197	0	0	0.00	0.00	0	0
LCKM	LCK Global Kedaton	0	0	308	0	0	0.00	0.00	0	0
LEAD	Logindo Samudramakmur	0	56	50	0	0	0.00	0.00	0	0
LIFE	Asuransi Jiwa Sinarmas MSIG	0	0	5,800	0	0	0.00	0.00	0	0
LINK	Link Net	4,400	4,520	4,450	0	0	0.00	0.00	0	0
LION	Lion Metal Works	0	346	328	0	0	0.00	0.00	0	0
LMAS	Limas Indonesia Makmur	50	60	54	5,267,000	268,620,000	4.00	0.08	50	54
LMPI	Langgeng Makmur Industri	163	184	170	0	0	0.00	0.00	0	0
LMSH	Lionmesh Prima	710	0	715	5,000,000	3,574,000,000	0.00	0.00	710	715
LPCK	Lippo Cikarang	1,305	1,415	1,300	0	0	0.00	0.00	0	0
LPGI	Lippo General Insurance	0	0	10,050	0	0	0.00	0.00	0	0
LPIN	Multi Prima Sejahtera	0	500	480	0	0	0.00	0.00	0	0
LPKR	Lippo Karawaci	159	160	160	193,300	27,776,500	34.00	0.27	128	162
LPLI	Star Pacific	0	0	270	0	0	0.00	0.00	0	0
LPPF	Matahari Department Store	5,475	6,000	5,575	0	0	0.00	0.00	0	0
LPPS	Lippo Securities	0	106	97	0	0	0.00	0.00	0	0
LRNA	Eka Sari Lorena Transport	0	214	190	0	0	0.00	0.00	0	0
LSIP	London Sumatra Indonesia	1,390	1,445	1,450	225,000	323,425,000	15.00	0.01	1,435	1,475
LTLS	Lautan Luas	1,250	1,300	1,270	0	0	0.00	0.00	0	0
LUCK	Sentral Mitra Informatika	0	218	218	0	0	0.00	0.00	0	0
MAGP	Multi Agro Gemilang Plantation	0	67	50	0	0	0.00	0.00	0	0
MAIN	Malindo Feedmill	595	655	595	0	0	0.00	0.00	0	0
MAPA	MAP Aktif Adiperkasa	0	3,190	2,980	0	0	0.00	0.00	0	0
MAPB	MAP Boga Adiperkasa	0	0	1,550	0	0	0.00	0.00	0	0
MAPI	Mitra Adiperkasa	850	895	850	100	85,000	5.00	0.01	850	850
MARI	Mahaka Radio Integra	194	212	198	0	0	0.00	0.00	0	0
MARK	Mark Dynamics Indonesia	1,100	1,145	1,145	100	114,500	0.00	0.00	1,145	1,145
MASA	Multistrada Arah Sarana	0	0	2,990	0	0	0.00	0.00	0	0
MAYA	Bank Mayapada Internasional	0	550	550	0	0	0.00	0.00	0	0
MBAP	Mitrabara Adiperdana	6,900	0	7,125	0	0	0.00	0.00	0	0
MBSS	Mitrabahtera Segara Sejati	0	0	1,300	0	0	0.00	0.00	0	0
MBTO	Martina Berto	0	123	114	0	0	0.00	0.00	0	0
MCAS	M Cash Integrasi	0	13,350	13,300	1,000	13,300,000	0.00	0.00	13,300	13,300
MCOR	Bank China Construction Bank Indonesia	90	92	91	0	0	0.00	0.00	0	0
MDIA	Intermedia Capital	50	58	50	0	0	0.00	0.00	0	0
MDKA	Merdeka Copper Gold	4,920	5,250	4,920	1,000	4,920,000	60.00	0.01	4,920	4,920
MDKI	Emdeki Utama	197	202	202	0	0	0.00	0.00	0	0
MDLN	Modernland Realty	0	66	66	0	0	0.00	0.00	0	0
MDRN	Modern Internasional	0	50	50	0	0	0.00	0.00	0	0
MEDC	Medco Energi Internasional	525	550	525	263,900	141,969,500	-35.00	-0.06	525	560
MEGA	Bank Mega	0	0	5,850	0	0	0.00	0.00	0	0
MERK	Merck	0	4,560	3,770	0	0	0.00	0.00	0	0
META	Nusantara Infrastructure	0	114	109	0	0	0.00	0.00	0	0
MFIN	Mandala Multifinance	0	0	1,340	0	0	0.00	0.00	0	0
MFMI	Multifiling Mitra Indonesia	0	0	735	0	0	0.00	0.00	0	0
MGRO	Mahkota Group	880	905	880	0	0	0.00	0.00	0	0
MICE	Multi Indocitra	0	378	360	0	0	0.00	0.00	0	0
MIDI	Midi Utama Indonesia	0	0	2,240	0	0	0.00	0.00	0	0
MIKA	Mitra Keluarga Karyasehat	0	2,650	2,700	23,000	62,250,000	-100.00	-0.04	2,700	2,800
MINA	Sanurhasta Mitra	0	54	50	0	0	0.00	0.00	0	0
MIRA	Mitra International Resources	0	50	50	0	0	0.00	0.00	0	0
MITI	Mitra Investindo	163	164	161	0	0	0.00	0.00	0	0
MKNT	Mitra Komunikasi Nusantara	0	50	50	0	0	0.00	0.00	0	0
MKPI	Metropolitan Kentjana	0	0	22,650	0	0	0.00	0.00	0	0
MLBI	Multi Bintang Indonesia	0	0	9,225	0	0	0.00	0.00	0	0
MLIA	Mulia Industrindo	0	0	2,600	0	0	0.00	0.00	0	0
MLPL	Multipolar	175	185	175	0	0	0.00	0.00	0	0
MLPT	Multipolar Technology	0	3,500	3,170	0	0	0.00	0.00	0	0
MMLP	Mega Manunggal Property	460	520	480	0	0	0.00	0.00	0	0
MNCN	Media Nusantara Citra	0	900	910	30,200	27,484,000	-25.00	-0.03	910	920
MOLI	Madusari Murni Indah	0	0	276	0	0	0.00	0.00	0	0
MPMX	Mitra Pinasthika Mustika	1,350	1,440	1,380	0	0	0.00	0.00	0	0
MPOW	Megapower Makmur	0	115	92	0	0	0.00	0.00	0	0
MPPA	Matahari Putra Prima	230	240	236	0	0	0.00	0.00	0	0
MPRO	Maha Properti Indonesia	0	0	685	0	0	0.00	0.00	0	0
MRAT	Mustika Ratu	0	218	182	0	0	0.00	0.00	0	0
MREI	Maskapai Reasuransi Indonesia	0	0	3,700	0	0	0.00	0.00	0	0
MSIN	MNC Studios International	0	6,000	5,425	0	0	0.00	0.00	0	0
MSKY	MNC Sky Vision	318	358	318	0	0	0.00	0.00	0	0
MTDL	Metrodata Electronics	695	720	700	0	0	0.00	0.00	0	0
MTFN	Capitalinc Investment	0	50	50	0	0	0.00	0.00	0	0
MTLA	Metropolitan Land	338	0	348	0	0	0.00	0.00	0	0
MTPS	Meta Epsi	0	84	75	0	0	0.00	0.00	0	0
MTSM	Metro Realty	0	0	210	0	0	0.00	0.00	0	0
MTWI	Malacca Trust Wuwungan Insurance	131	154	136	0	0	0.00	0.00	0	0
MYOH	Samindo Resources	1,695	0	1,750	0	0	0.00	0.00	0	0
MYOR	Mayora Indah	1,655	1,930	1,660	0	0	0.00	0.00	0	0
MYTX	Asia Pacific Investama	0	0	59	0	0	0.00	0.00	0	0
NASA	Andalan Perkasa Abadi	0	67	50	0	0	0.00	0.00	0	0
NATO	Nusantara Properti Internasional	0	730	640	0	0	0.00	0.00	0	0
NELY	Pelayaran Nelly Dwi Putri	0	300	300	0	0	0.00	0.00	0	0
NFCX	NFC Indonesia	0	0	6,725	0	0	0.00	0.00	0	0
NICK	Charnic Capital	0	496	496	0	0	0.00	0.00	0	0
NIKL	Pelat Timah Nusantara	880	0	905	0	0	0.00	0.00	0	0
NIRO	City Retail Developments	0	0	139	0	0	0.00	0.00	0	0
NISP	Bank OCBC NISP	620	0	635	0	0	0.00	0.00	0	0
NOBU	Bank Nationalnobu	0	0	555	0	0	0.00	0.00	0	0
NRCA	Nusa Raya Cipta	0	306	296	0	0	0.00	0.00	0	0
NZIA	Nusantara Almazia	0	0	160	0	0	0.00	0.00	0	0
OASA	Protech Mitra Perkasa	590	700	585	1,000	585,000	0.00	0.00	585	585
OKAS	Ancora Indonesia Resources	53	57	54	0	0	0.00	0.00	0	0
OMRE	Indonesia Prima Property	0	0	510	0	0	0.00	0.00	0	0
OPMS	Optima Prima Metal Sinergi	0	150	120	0	0	0.00	0.00	0	0
PADI	Minna Padi Investama Sekuritas	0	50	50	300	15,000	0.00	0.00	50	50
PALM	Provident Agro	0	920	895	0	0	0.00	0.00	0	0
PAMG	Bima Sakti Pertiwi	85	89	84	0	0	0.00	0.00	0	0
PANI	Pratama Abadi Nusa Industri	0	5,500	4,800	0	0	0.00	0.00	0	0
PANR	Panorama Sentrawisata	0	244	220	0	0	0.00	0.00	0	0
PANS	Panin Sekuritas	1,375	1,475	1,385	0	0	0.00	0.00	0	0
PBID	Panca Budi Idaman	1,700	1,800	1,780	0	0	0.00	0.00	0	0
PBRX	Pan Brothers	0	0	132	0	0	0.00	0.00	0	0
PBSA	Paramita Bangun Sarana	0	0	640	0	0	0.00	0.00	0	0
PCAR	Prima Cakrawala Abadi	0	0	152	0	0	0.00	0.00	0	0
PDES	Destinasi Tirta Nusantara	0	0	202	0	0	0.00	0.00	0	0
PEGE	Panca Global Kapital	0	0	1,010	0	0	0.00	0.00	0	0
PEHA	Phapros	995	0	1,010	0	0	0.00	0.00	0	0
PGAS	Perusahaan Gas Negara	1,605	1,620	1,605	781,600	1,228,747,000	30.00	0.02	1,500	1,635
PGJO	Tourindo Guide Indonesia	0	0	70	0	0	0.00	0.00	0	0
PGLI	Pembangunan Graha Lestari	0	0	280	0	0	0.00	0.00	0	0
PGUN	Pradiksi Gunatama	0	0	700	0	0	0.00	0.00	0	0
PICO	Pelangi Indah Canindo	0	0	96	0	0	0.00	0.00	0	0
PJAA	Pembangunan Jaya Ancol	0	0	575	0	0	0.00	0.00	0	0
PKPK	Perdana Karya Perkasa	178	186	173	200	34,600	-3.00	-0.02	173	173
PLAN	Planet Properindo Jaya	0	0	36	0	0	0.00	0.00	0	0
PLIN	Plaza Indonesia Realty	0	0	1,960	0	0	0.00	0.00	0	0
PMJS	Putra Mandiri Jembar	175	176	175	20,000	3,500,000	6.00	0.04	175	175
PNBN	Bank Pan Indonesia	1,040	1,115	1,010	0	0	0.00	0.00	0	0
PNBS	Bank Panin Dubai Syariah	60	63	60	11,600	696,000	0.00	0.00	60	60
PNGO	Pinago Utama	0	0	1,480	0	0	0.00	0.00	0	0
PNIN	Paninvest	0	685	685	0	0	0.00	0.00	0	0
PNLF	Panin Financial	230	236	230	575,600	132,388,000	10.00	0.05	230	230
PNSE	Pudjiadi & Sons	0	0	535	0	0	0.00	0.00	0	0
POLA	Pool Advista Finance	0	118	109	0	0	0.00	0.00	0	0
POLI	Pollux Investasi Internasional	0	0	1,210	0	0	0.00	0.00	0	0
POLL	Pollux Properti Indonesia	462	0	462	0	0	0.00	0.00	0	0
POLU	Golden Flower	0	650	575	0	0	0.00	0.00	0	0
POLY	Asia Pacific Fibers	0	70	68	0	0	0.00	0.00	0	0
PORT	Nusantara Pelabuhan Handal	0	0	595	0	0	0.00	0.00	0	0
POWR	Cikarang Listrindo	670	700	690	0	0	0.00	0.00	0	0
PPGL	Prima Globalindo Logistik	0	0	185	0	0	0.00	0.00	0	0
PPRE	PP Presisi	0	154	154	0	0	0.00	0.00	0	0
PPRO	PP Properti	50	51	51	700	35,700	1.00	0.02	51	51
PRAS	Prima Alloy Steel Universal	0	0	214	0	0	0.00	0.00	0	0
PRDA	Prodia Widyahusada	0	0	6,375	0	0	0.00	0.00	0	0
PRIM	Royal Prima	0	0	276	0	0	0.00	0.00	0	0
PSAB	J RESOURCES ASIA PASIFIK	0	135	119	0	0	0.00	0.00	0	0
PSDN	Prasidha Aneka Niaga	0	0	157	0	0	0.00	0.00	0	0
PSGO	Palma Serasih	185	214	193	0	0	0.00	0.00	0	0
PSKT	Red Planet Indonesia	83	90	90	34,700	2,848,300	23.00	0.34	64	90
PSSI	Pelita Samudera Shipping	620	725	665	0	0	0.00	0.00	0	0
PTBA	Bukit Asam	3,790	3,800	3,780	321,500	1,340,889,000	-270.00	-0.07	3,780	4,500
PTIS	Indo Straits	0	0	167	0	0	0.00	0.00	0	0
PTPP	PP (Persero)	825	830	825	60,100	51,039,500	-55.00	-0.06	825	880
PTPW	Pratama Widya	0	0	880	0	0	0.00	0.00	0	0
PTRO	Petrosea	2,760	2,880	2,840	0	0	0.00	0.00	0	0
PTSN	Sat Nusapersada	200	214	210	0	0	0.00	0.00	0	0
PTSP	Pioneerindo Gourmet International	0	0	4,370	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	0	0	302	0	0	0.00	0.00	0	0
PURA	Putra Rajawali Kencana	0	51	50	78,500	3,925,000	0.00	0.00	50	50
PURE	Trinitan Metals and Minerals	0	70	55	0	0	0.00	0.00	0	0
PURI	Puri Global Sukses	0	0	406	0	0	0.00	0.00	0	0
PWON	Pakuwon Jati	500	505	500	0	0	0.00	0.00	0	0
PYFA	Pyridam Farma	0	1,100	1,060	0	0	0.00	0.00	0	0
PZZA	Sarimelati Kencana	0	670	645	0	0	0.00	0.00	0	0
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	28,600	0	28,600	0	0	0.00	0.00	0	0
R-LQ45X	Premier ETF LQ-45	1,250	1,255	1,205	1,500	1,752,500	91.00	0.08	1,150	1,205
RAJA	Rukun Raharja	236	244	236	0	0	0.00	0.00	0	0
RALS	Ramayana Lestari Sentosa	0	685	685	0	0	0.00	0.00	0	0
RANC	Supra Boga Lestari	0	0	1,395	0	0	0.00	0.00	0	0
RBMS	Ristia Bintang Mahkotasejati	0	63	58	0	0	0.00	0.00	0	0
RDTX	Roda Vivatex	0	0	6,700	0	0	0.00	0.00	0	0
REAL	Repower Asia Indonesia	0	50	50	0	0	0.00	0.00	0	0
RELI	Reliance Sekuritas Indonesia	0	0	420	0	0	0.00	0.00	0	0
RICY	Ricky Putra Globalindo	0	82	74	0	0	0.00	0.00	0	0
RIGS	Rig Tenders	0	500	408	0	0	0.00	0.00	0	0
RISE	Jaya Sukses Makmur Sentosa	0	460	460	10,000	4,600,000	-28.00	-0.06	460	460
ROCK	Rockfields Properti Indonesia	0	0	530	0	0	0.00	0.00	0	0
RODA	Pikko Land Development	0	97	94	0	0	0.00	0.00	0	0
ROTI	Nippon Indosari Corpindo	0	1,295	1,280	0	0	0.00	0.00	0	0
RUIS	Radiant Utama Interinsco	0	0	168	0	0	0.00	0.00	0	0
SAFE	Steady Safe	0	0	232	0	0	0.00	0.00	0	0
SAME	Sarana Meditama Metropolitan	384	402	392	1,452,000	582,384,000	0.00	0.00	392	420
SAMF	Saraswanti Anugerah Makmur	680	725	725	0	0	0.00	0.00	0	0
SAPX	Satria Antaran Prima	0	0	1,260	0	0	0.00	0.00	0	0
SATU	Kota Satu Properti	112	113	113	0	0	0.00	0.00	0	0
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	0	0	0.00	0.00	0	0
SCCO	Supreme Cable Manufacturing & Commerce	0	0	9,950	0	0	0.00	0.00	0	0
SCMA	Surya Citra Media	0	230	226	0	0	0.00	0.00	0	0
SCNP	Selaras Citra Nusantara Perkasa	190	220	194	0	0	0.00	0.00	0	0
SDMU	Sidomulyo Selaras	0	103	98	0	0	0.00	0.00	0	0
SDPC	Millennium Pharmacon International	0	0	131	0	0	0.00	0.00	0	0
SDRA	Bank Woori Saudara Indonesia 1906	0	600	560	0	0	0.00	0.00	0	0
SFAN	Surya Fajar Capital	1,515	0	1,545	0	0	0.00	0.00	0	0
SGER	Sumber Global Energy	0	3,250	3,250	0	0	0.00	0.00	0	0
SGRO	Sampoerna Agro	0	2,480	2,290	0	0	0.00	0.00	0	0
SHID	Hotel Sahid Jaya	0	2,250	2,240	0	0	0.00	0.00	0	0
SHIP	Sillo Maritime Perdana	0	1,030	1,000	0	0	0.00	0.00	0	0
SIDO	Industri Jamu Dan Farmasi Sido Muncul	1,005	1,040	1,005	309,400	301,682,500	45.00	0.05	905	1,035
SILO	Siloam International Hospitals	1,040	0	1,040	0	0	0.00	0.00	0	0
SIMP	Salim Ivomas Pratama	498	520	510	0	0	0.00	0.00	0	0
SINI	Singaraja Putra	0	0	268	0	0	0.00	0.00	0	0
SIPD	Sierad Produce	0	2,000	1,635	0	0	0.00	0.00	0	0
SKLT	Sekar Laut	0	0	2,090	0	0	0.00	0.00	0	0
SKRN	Superkrane Mitra Utama	0	1,200	1,130	0	0	0.00	0.00	0	0
SLIS	Gaya Abadi Sempurna	0	0	530	0	0	0.00	0.00	0	0
SMAR	Sinas Mas Agro Resources and Technology	4,950	0	5,000	0	0	0.00	0.00	0	0
SMBR	Semen Baturaja (Persero)	0	510	474	0	0	0.00	0.00	0	0
SMCB	Solusi Bangun Indonesia	1,590	1,605	1,580	0	0	0.00	0.00	0	0
SMDM	Suryamas Dutamakmur	0	185	174	0	0	0.00	0.00	0	0
SMDR	Samudera Indonesia	2,690	2,860	2,700	0	0	0.00	0.00	0	0
SMGR	Semen Indonesia (Persero)	6,175	6,200	6,350	2,100	13,635,000	0.00	0.00	6,350	6,500
SMKL	Satyamitra Kemas Lestari	400	450	398	0	0	0.00	0.00	0	0
SMMA	Sinar Mas Multiartha	0	0	12,000	0	0	0.00	0.00	0	0
SMMT	GOLDEN EAGLE ENERGY	1,260	1,300	1,260	200	251,500	35.00	0.03	1,255	1,260
SMRA	Summarecon Agung	805	810	805	5,215,800	3,674,253,000	105.00	0.15	700	805
SMSM	Selamat Sempurna	1,415	1,605	1,480	0	0	0.00	0.00	0	0
SOCI	Soechi Lines	180	200	188	0	0	0.00	0.00	0	0
SOFA	Boston Furniture Industries	34	0	34	0	0	0.00	0.00	0	0
SOHO	Soho Global Health	0	0	6,450	0	0	0.00	0.00	0	0
SONA	Sona Topas Tourism Industry	0	0	4,000	0	0	0.00	0.00	0	0
SOSS	Shield On Service	0	0	382	0	0	0.00	0.00	0	0
SOTS	Satria Mega Kencana	0	0	294	0	0	0.00	0.00	0	0
SPMA	Suparma	0	695	645	0	0	0.00	0.00	0	0
SPTO	Surya Pertiwi	0	0	600	0	0	0.00	0.00	0	0
SQMI	Wilton Makmur Indonesia	59	68	62	0	0	0.00	0.00	0	0
SRAJ	Sejahteraraya Anugrahjaya	0	0	188	0	0	0.00	0.00	0	0
SRSN	Indo Acidatama	52	60	53	0	0	0.00	0.00	0	0
SRTG	Saratoga Investama Sedaya	3,220	3,290	3,200	10,000	32,000,000	-60.00	-0.02	3,200	3,200
SSIA	Surya Semesta Internusa	368	420	368	0	0	0.00	0.00	0	0
SSMS	Sawit Sumbermas Sarana	1,135	1,280	1,180	0	0	0.00	0.00	0	0
SSTM	Sunson Textile Manufacturer	0	0	805	0	0	0.00	0.00	0	0
STAR	Buana Artha Anugerah	0	0	133	0	0	0.00	0.00	0	0
STTP	Siantar Top	7,250	0	7,675	0	0	0.00	0.00	0	0
SULI	SLJ Global	0	115	109	0	0	0.00	0.00	0	0
SUPR	Solusi Tunas Pratama	0	0	48,950	0	0	0.00	0.00	0	0
SURE	Super Energy	0	0	1,875	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	0	107	88	0	0	0.00	0.00	0	0
TAMA	Lancartama Sejati	52	64	64	100,000	6,174,000	10.00	0.19	60	64
TAMU	Pelayaran Tamarin Samudra	50	57	50	30,000	1,500,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	60	50	0	0	0.00	0.00	0	0
TAXI	Express Transindo Utama	0	50	50	0	0	0.00	0.00	0	0
TBIG	Tower Bersama Infrastructure	2,780	2,900	2,750	50,000	137,500,000	-20.00	-0.01	2,750	2,750
TBLA	Tunas Baru Lampung	775	800	800	15,000	12,000,000	0.00	0.00	800	800
TBMS	Tembaga Mulia Semanan	0	0	1,715	0	0	0.00	0.00	0	0
TCID	Mandom Indonesia	0	5,000	5,000	0	0	0.00	0.00	0	0
TCPI	Transcoal Pacific	0	10,250	9,500	2,000	19,000,000	325.00	0.04	9,500	9,500
TEBE	Dana Brata Luhur	0	0	780	0	0	0.00	0.00	0	0
TECH	Indosterling Technomedia	0	4,400	4,330	2,500	10,815,000	10.00	0.00	4,320	4,330
TFAS	Telefast Indonesia	4,260	4,290	4,290	0	0	0.00	0.00	0	0
TFCO	Tifico Fiber Indonesia	780	0	785	0	0	0.00	0.00	0	0
TGKA	Tigaraksa Satria	0	0	8,300	0	0	0.00	0.00	0	0
TGRA	Terregra Asia Energy	57	75	61	0	0	0.00	0.00	0	0
TIFA	Tifa Finance	0	0	494	0	0	0.00	0.00	0	0
TINS	Timah	1,910	2,000	1,910	1,873,700	3,177,374,500	170.00	0.10	1,650	1,950
TIRA	Tira Austenite	0	0	400	0	0	0.00	0.00	0	0
TIRT	Tirta Mahakam Resources	94	0	94	0	0	0.00	0.00	0	0
TKIM	Pabrik Kertas Tjiwi Kimia	6,325	6,450	6,500	35,800	233,407,500	-100.00	-0.02	6,500	6,600
TLKM	Telekomunikasi Indonesia (Persero)	0	3,880	3,880	57,605,000	229,169,659,000	-290.00	-0.07	3,880	4,210
TMAS	Temas	2,290	2,530	2,340	0	0	0.00	0.00	0	0
TMPO	Tempo Inti Media	0	0	129	0	0	0.00	0.00	0	0
TNCA	Trimuda Nuansa Citra	0	760	720	0	0	0.00	0.00	0	0
TOBA	Toba Bara Sejahtra	0	1,150	1,110	0	0	0.00	0.00	0	0
TOPS	Totalindo Eka Persada	0	50	50	0	0	0.00	0.00	0	0
TOTL	Total Bangun Persada	296	0	296	0	0	0.00	0.00	0	0
TOTO	Surya Toto Indonesia	0	0	276	0	0	0.00	0.00	0	0
TOWR	Sarana Menara Nusantara	935	940	940	194,200	185,174,000	-20.00	-0.02	940	1,000
TOYS	Sunindo Adipersada	0	160	144	0	0	0.00	0.00	0	0
TPIA	Chandra Asri Petrochemical	9,875	9,900	9,900	0	0	0.00	0.00	0	0
TPMA	Trans Power Marine	370	392	370	0	0	0.00	0.00	0	0
TRIM	Trimegah Sekuritas Indonesia	282	330	286	0	0	0.00	0.00	0	0
TRIN	Perintis Triniti Properti	0	490	458	0	0	0.00	0.00	0	0
TRIS	Trisula International	0	178	169	0	0	0.00	0.00	0	0
TRJA	Transkon Jaya	194	0	200	0	0	0.00	0.00	0	0
TRST	Trias Sentosa	0	0	745	0	0	0.00	0.00	0	0
TRUK	Guna Timur Raya	0	175	165	0	0	0.00	0.00	0	0
TRUS	Trust Finance Indonesia	0	0	380	0	0	0.00	0.00	0	0
TSPC	Tempo Scan Pacific	1,430	0	1,445	0	0	0.00	0.00	0	0
TUGU	Asuransi Tugu Pratama Indonesia	0	0	1,420	0	0	0.00	0.00	0	0
TURI	Tunas Ridean	0	0	1,580	0	0	0.00	0.00	0	0
UANG	Pakuan	0	0	755	0	0	0.00	0.00	0	0
UCID	Uni-Charm Indonesia	0	0	1,175	0	0	0.00	0.00	0	0
ULTJ	Ultra Jaya Milk Industry	1,485	1,560	1,510	0	0	0.00	0.00	0	0
UNIC	Unggul Indah Cahaya	0	0	13,100	0	0	0.00	0.00	0	0
UNSP	Bakrie Sumatera Plantations	0	0	119	0	0	0.00	0.00	0	0
UNTR	United Tractors	0	28,000	28,000	49,500	1,389,637,500	-1,900.00	-0.06	27,825	28,900
UNVR	Unilever Indonesia	5,125	5,350	5,100	1,778,800	9,260,902,500	50.00	0.01	5,000	5,325
URBN	Urban Jakarta Propertindo	0	0	328	0	0	0.00	0.00	0	0
VICO	Victoria Investama	142	180	144	0	0	0.00	0.00	0	0
VINS	Victoria Insurance	0	0	158	0	0	0.00	0.00	0	0
VIVA	Visi Media Asia	67	0	67	646,100	39,022,000	17.00	0.34	50	67
VOKS	Voksel Electric	0	0	178	7,000	1,246,000	0.00	0.00	178	178
VRNA	Verena Multi Finance	0	0	101	0	0	0.00	0.00	0	0
WAPO	Wahana Pronatural	125	160	125	0	0	0.00	0.00	0	0
WEGE	Wijaya Karya Bangunan Gedung	172	220	172	0	0	0.00	0.00	0	0
WEHA	WEHA Transportasi Indonesia	0	190	160	0	0	0.00	0.00	0	0
WICO	Wicaksana Overseas International	0	0	398	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	490	550	510	0	0	0.00	0.00	0	0
WIKA	Wijaya Karya (Persero)	1,000	1,010	1,010	3,772,500	3,485,327,500	105.00	0.12	900	1,010
WINS	Wintermar Offshore Marine	0	176	175	0	0	0.00	0.00	0	0
WOMF	Wahana Ottomitra Multiartha	0	0	256	0	0	0.00	0.00	0	0
WOOD	Integra Indocabinet	610	690	605	0	0	0.00	0.00	0	0
WOWS	Ginting Jaya Energi	52	0	52	0	0	0.00	0.00	0	0
WSKT	Waskita Karya (Persero)	496	500	496	124,500	60,875,200	8.00	0.02	488	496
WTON	Wijaya Karya Beton	210	228	204	0	0	0.00	0.00	0	0
XAFA	Avrist ETF Fixed Rate Bond I	1,378	1,410	1,378	2,000	2,756,000	0.00	0.00	1,378	1,378
XAQA	Ashmore ETF LQ45 Alpha	1,044	1,200	1,044	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,186	0	1,186	3,500	4,151,000	0.00	0.00	1,186	1,186
XBID	Indeks Batavia IDX30 ETF	574	0	574	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	555	0	555	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	0	0	516	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	0	0	1,124	0	0	0.00	0.00	0	0
XBSK	Indeks Batavia SRI-KEHATI ETF	0	0	433	0	0	0.00	0.00	0	0
XCID	DIRE Ciptadana Properti Ritel Indonesia	85	90	90	206,200	17,537,500	7.00	0.08	85	90
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	0	0	104	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	0	0	109	0	0	0.00	0.00	0	0
XDIF	Danareksa ETF Indonesia Top 40	523	0	515	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	0	0	568	0	0	0.00	0.00	0	0
XIIC	Premier ETF Indonesia Consumer	0	0	1,003	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	589	0	570	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	0	0	522	0	0	0.00	0.00	0	0
XIIT	Premier ETF IDX30	590	0	585	0	0	0.00	0.00	0	0
XIJI	Syariah Premier ETF JII	657	0	648	0	0	0.00	0.00	0	0
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	0	0	120	0	0	0.00	0.00	0	0
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	0	0	265	0	0	0.00	0.00	0	0
XIPI	Indeks Premier ETF Pefindo i-Grade	0	0	193	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	0	0	717	0	0	0.00	0.00	0	0
XISI	Premier ETF SMINFRA18	0	0	340	0	0	0.00	0.00	0	0
XISR	Premier ETF SRI-KEHATI	0	0	433	0	0	0.00	0.00	0	0
XKIV	Indeks KISI IDX Value30 ETF	0	0	542	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	190	0	195	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	0	0	527	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	0	0	170	0	0	0.00	0.00	0	0
XPCR	PNM ETF Core LQ45	0	0	970	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	0	0	564	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	0	0	441	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	0	0	579	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	0	0	556	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	0	0	523	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	0	0	516	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	0	0	414	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	0	0	570	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	0	0	118	0	0	0.00	0.00	0	0
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	0	0	153	0	0	0.00	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	0	750	750	9,000	6,750,000	0.00	0.00	750	750
XSRI	Indeks STAR ETF SRI-KEHATI	0	0	202	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	0	0	76	0	0	0.00	0.00	0	0
XSSK	Indeks SAM ETF SRI-KEHATI	0	0	713	0	0	0.00	0.00	0	0
YELO	Yelooo Integra Datanet	93	99	93	200	18,600	0.00	0.00	93	93
YPAS	Yanaprima Hastapersada	0	0	765	0	0	0.00	0.00	0	0
YULE	Yulie Sekuritas Indonesia	0	0	2,100	0	0	0.00	0.00	0	0
ZBRA	Zebra Nusantara	560	610	605	300	181,500	30.00	0.05	605	605
ZINC	Kapuas Prima Coal	82	83	82	1,700	140,600	0.00	0.00	82	83

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	98.00	100.58
BM05 SEP21	101.15	101.60
BM05 DEC21	101.65	98.27
BM10 MAR22	97.54	99.60
BM10 SEP21	101.12	104.87
BM10 DEC21	100.91	98.04

Stock REITs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
XCID	DIRE Ciptadana Properti Ritel Indonesia	90	85	90	206,200	17,537,500	7	0.08	85	90
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	104	0	0	0	0	0	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	750	0	750	9,000	6,750,000	0	0.00	750	750

Stock ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
R-LQ45X	Premier ETF LQ-45	1,205	1,250	1,255	1,500	1,752,500	91.00	0.08	1,150	1,205
XAQA	Ashmore ETF LQ45 Alpha	1,044	1,044	1,200	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,186	1,186	0	3,500	4,151,000	0.00	0.00	1,186	1,186
XBID	Indeks Batavia IDX30 ETF	574	574	0	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	555	555	0	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	516	0	0	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,124	0	0	0	0	0.00	0.00	0	0
XBSK	Indeks Batavia SRI-KEHATI ETF	433	0	0	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	109	0	0	0	0	0.00	0.00	0	0
XDIF	Danareksa ETF Indonesia Top 40	515	523	0	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	568	0	0	0	0	0.00	0.00	0	0
XIIC	Premier ETF Indonesia Consumer	1,003	0	0	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	570	589	0	0	0	0.00	0.00	0	0
XIIF	Premier ETF Indonesia Financial	522	0	0	0	0	0.00	0.00	0	0
XIIT	Premier ETF IDX30	585	590	0	0	0	0.00	0.00	0	0
XIJI	Syariah Premier ETF JII	648	657	0	0	0	0.00	0.00	0	0
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	120	0	0	0	0	0.00	0.00	0	0
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	265	0	0	0	0	0.00	0.00	0	0
XIPI	Indeks Premier ETF Pefindo i-Grade	193	0	0	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	717	0	0	0	0	0.00	0.00	0	0
XISI	Premier ETF SMINFRA18	340	0	0	0	0	0.00	0.00	0	0
XISR	Premier ETF SRI-KEHATI	433	0	0	0	0	0.00	0.00	0	0
XKIV	Indeks KISI IDX Value30 ETF	542	0	0	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	195	190	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	527	0	0	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	170	0	0	0	0	0.00	0.00	0	0
XPCR	PNM ETF Core LQ45	970	0	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	564	0	0	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	441	0	0	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	579	0	0	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	556	0	0	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	523	0	0	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	516	0	0	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	414	0	0	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	570	0	0	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	118	0	0	0	0	0.00	0.00	0	0
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	153	0	0	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	202	0	0	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	76	0	0	0	0	0.00	0.00	0	0
XSSK	Indeks SAM ETF SRI-KEHATI	713	0	0	0	0	0.00	0.00	0	0

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	564.63	587.99	544.10	549.67	-2.65	-14.96
PEFINDO I-GRADE	190.60	201.65	180.74	181.31	-4.87	-9.29
IDX30	542.40	566.00	524.25	529.33	-2.41	-13.07
IDX80	143.78	147.95	140.74	142.28	-1.04	-1.50
IDX BUMN20	400.00	412.60	387.69	393.88	-1.53	-6.12
IDX GROWTH30	149.92	155.60	146.99	148.68	-0.82	-1.23
IDX HIGH DIVIDEND20	530.61	551.96	506.91	511.20	-3.66	-19.41
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	372.06	382.24	371.49	381.95	2.66	9.89
IDX SMC LIQUID	375.81	388.13	374.99	388.13	3.28	12.32
IDX VALUE30	149.74	152.19	147.74	151.41	1.12	1.68
INFOBANK15	1,143.29	1,213.91	1,082.66	1,084.53	-5.14	-58.76
INVESTOR33	468.83	487.39	450.78	456.19	-2.70	-12.64
ISSI	202.77	205.29	202.08	205.18	1.19	2.41
JII	598.43	604.85	593.03	603.23	0.80	4.80
JII70	204.90	207.95	204.17	207.69	1.36	2.79
KOMPAS100	1,253.05	1,290.28	1,227.87	1,240.88	-0.97	-12.18
LQ45	1,015.18	1,058.47	982.62	991.23	-2.36	-23.95
MNC36	339.01	353.62	326.97	330.63	-2.47	-8.39
PEFINDO25	344.02	345.67	339.32	344.83	0.24	0.82
SMINFRA18	307.89	311.22	298.92	299.82	-2.62	-8.07
SRI-KEHATI	403.32	419.70	386.56	390.93	-3.07	-12.39

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