Discover Markets

IDX Stock

Single Stocks A - Z

Sectors

Stock Indices

IDX Alternatives Stock

Stock REITs

IDX ETFs

Stock ETFs

Bond ETFs

IDX Derivatives

Futures

Other

Markets Info

Single Stocks A - Z

TICKER	NAME	BID	OFFER	LAST	TRADEDVOL	TRADEDVALUE	CHGEPRICE	CHG%	LOW	HIGH
AALI	Astra Agro Lestari	7,525	7,550	7,550	40,900	308,080,000	50.00	0.01	7,500	7,550
ABBA	Mahaka Media	80	81	81	1,491,600	118,484,600	1.00	0.01	77	81
ABDA	Asuransi Bina Dana Arta	0	0	6,100	0	0	0.00	0.00	0	0
ABMM	ABM Investama	3,880	3,890	3,890	344,100	1,333,753,000	-50.00	-0.01	3,840	3,950
ACES	Ace Hardware Indonesia	775	780	775	6,992,800	5,382,807,500	25.00	0.03	755	780
ACST	Acset Indonusa	206	208	210	25,094,700	5,251,609,000	8.00	0.04	202	212
ADES	Akasha Wira International	10,550	10,675	10,650	13,700	144,830,000	25.00	0.00	10,500	10,650
ADHI	Adhi Karya (Persero)	472	474	474	2,186,600	1,043,486,400	-2.00	0.00	472	480
ADMF	Adira Dinamika Multi Finance	10,525	10,550	10,525	1,500	15,735,000	0.00	0.00	10,425	10,525
ADMG	Polychem Indonesia	151	152	151	1,800	272,300	0.00	0.00	145	152
ADRO	ADARO ENERGY	2,820	2,830	2,820	2,152,900	6,075,884,000	-30.00	-0.01	2,810	2,830
AGAR	Asia Sejahtera Mina	0	0	170	0	0	0.00	0.00	0	0
AGII	Aneka Gas Industri	1,775	1,780	1,780	16,400	29,191,000	0.00	0.00	1,775	1,780
AGRO	Bank Rakyat Indonesia Agroniaga	304	306	306	618,700	188,178,600	2.00	0.01	302	306
AGRS	Bank IBK Indonesia	86	87	87	22,600	1,959,300	1.00	0.01	86	87
AHAP	Asuransi Harta Aman Pratama	109	110	110	2,760,500	304,639,700	2.00	0.02	108	113
AIMS	Akbar Indomakmur Stimec	268	278	278	1,400	389,000	0.00	0.00	276	278
AISA	Tiga Pilar Sejahtera Food	116	117	117	77,600	9,054,100	0.00	0.00	116	117
AKKU	Anugerah Kagum Karya Utama	0	50	50	0	0	0.00	0.00	0	0
AKPI	Argha Karya Prima Ind.	815	820	815	57,100	46,741,000	20.00	0.03	810	830
AKRA	AKR Corporindo	1,525	1,530	1,525	5,337,300	8,163,130,500	-20.00	-0.01	1,515	1,550
AKSI	Maming Enam Sembilan Mineral	170	175	170	300	51,200	0.00	0.00	170	171
ALDO	Alkindo Naratama	730	750	735	111,300	82,857,000	-10.00	-0.01	735	750
ALKA	Alakasa Industrindo	620	655	655	4,200	2,748,000	10.00	0.02	600	660
ALMI	Alumindo Light Metal Industry	204	214	202	1,000	208,200	-12.00	-0.06	202	214
ALTO	Tri Banyan Tirta	0	50	50	5,800	290,000	0.00	0.00	50	50
AMAG	Asuransi Multi Artha Guna	334	336	336	1,100	369,600	-4.00	-0.01	336	336
AMAN	Makmur Berkah Amanda	127	128	127	197,400	25,154,500	0.00	0.00	127	129
AMAR	Bank Amar Indonesia	290	292	292	11,000	3,215,200	0.00	0.00	292	294
AMFG	Asahimas Flat Glass	5,450	5,525	5,500	73,500	399,392,500	0.00	0.00	5,375	5,500
AMIN	Ateliers Mecaniques D Indonesie	123	124	124	8,400	1,041,600	0.00	0.00	124	124
AMOR	Ashmore Asset Management Indonesia	935	980	930	100	93,000	0.00	0.00	930	930
AMRT	Sumber Alfaria Trijaya	2,950	2,960	2,960	544,200	1,602,944,000	0.00	0.00	2,930	2,960
ANDI	Andira Agro	0	50	50	400	20,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	780	785	780	161,600	125,821,000	0.00	0.00	775	785
ANTM	Aneka Tambang	1,815	1,820	1,815	950,500	1,727,933,000	0.00	0.00	1,815	1,825
APEX	Apexindo Pratama Duta	224	226	224	4,228,900	948,643,800	-6.00	-0.03	218	234
APIC	PACIFIC STRATEGIC FINANCIAL	1,090	1,095	1,095	46,800	51,246,000	0.00	0.00	1,095	1,095
APII	Arita Prima Indonesia	191	193	193	0	0	0.00	0.00	0	0
APLI	Asiaplast Industries	505	530	500	42,400	21,309,000	-40.00	-0.07	500	540
APLN	Agung Podomoro Land	150	152	151	2,739,800	414,410,300	0.00	0.00	151	153
ARGO	Argo Pantes	0	0	695	0	0	0.00	0.00	0	0
ARII	Atlas Resources	306	308	308	30,600	9,363,800	2.00	0.01	306	308
ARKA	Arkha Jayanti Persada	0	50	50	0	0	0.00	0.00	0	0
ARNA	Arwana Citramulia	755	760	760	237,500	180,832,000	-10.00	-0.01	755	775
ARTA	Arthavest	1,435	1,585	1,480	0	0	0.00	0.00	0	0
ARTO	Bank Jago	2,030	2,040	2,030	788,600	1,610,431,000	10.00	0.01	2,030	2,060
ASBI	Asuransi Bintang	560	620	615	0	0	0.00	0.00	0	0
ASDM	Asuransi Dayin Mitra	950	975	950	200	190,000	0.00	0.00	950	950
ASGR	Astra Graphia	990	995	995	26,300	26,035,500	25.00	0.03	980	995
ASII	Astra International	6,275	6,300	6,275	1,039,100	6,518,512,500	50.00	0.01	6,250	6,300
ASJT	Asuransi Jasa Tania	122	127	126	610,200	76,980,800	9.00	0.08	117	131
ASMI	Asuransi Kresna Mitra	0	50	50	100	5,000	0.00	0.00	50	50
ASPI	Andalan Sakti Primaindo	430	432	430	758,500	326,979,200	-4.00	-0.01	428	434
ASRI	ALAM SUTERA REALTY	183	184	184	419,100	76,860,000	1.00	0.01	181	184
ASRM	Asuransi Ramayana	0	0	1,650	0	0	0.00	0.00	0	0
ASSA	Adi Sarana Armada	1,000	1,005	1,005	83,800	83,772,500	10.00	0.01	995	1,005
ATIC	Anabatic Technologies	354	356	358	500	179,000	4.00	0.01	358	358
AUTO	Astra Otoparts	3,170	3,180	3,180	189,000	600,935,000	0.00	0.00	3,150	3,210
AYLS	Agro Yasa Lestari	63	64	64	29,500	1,888,000	1.00	0.02	64	64
BABP	Bank MNC Internasional	76	77	76	695,700	53,101,200	0.00	0.00	76	77
BACA	Bank Capital Indonesia	130	131	131	164,800	21,579,000	0.00	0.00	130	131
BAJA	Saranacentral Bajatama	153	154	154	40,100	6,175,200	2.00	0.01	153	154
BALI	Bali Towerindo Sentra	835	865	835	200	170,000	-30.00	-0.03	835	865
BAPA	Bekasi Asri Pemula	72	73	73	90,700	6,518,900	2.00	0.03	71	73
BATA	Sepatu Bata	0	0	218	0	0	0.00	0.00	0	0
BAYU	Bayu Buana	1,335	1,340	1,340	101,000	130,835,000	95.00	0.08	1,265	1,340
BBCA	Bank Central Asia	8,950	8,975	8,975	21,824,300	194,684,700,000	150.00	0.02	8,875	9,000
BBHI	Bank Harda Internasional	1,515	1,520	1,520	24,200	36,725,000	0.00	0.00	1,515	1,525
BBKP	Bank Bukopin	93	94	94	4,337,200	403,853,600	1.00	0.01	93	94
BBLD	Buana Finance	675	680	675	4,600	3,104,500	35.00	0.05	670	675
BBMD	Bank Mestika Dharma	1,920	2,000	1,925	0	0	0.00	0.00	0	0
BBNI	Bank Negara Indonesia (Persero)	10,425	10,450	10,425	6,445,300	66,947,060,000	100.00	0.01	10,325	10,500
BBRI	Bank Rakyat Indonesia (Persero)	5,275	5,300	5,300	13,748,500	72,604,117,500	75.00	0.01	5,250	5,300
BBRM	Pelayaran Nasional Bina Buana Raya	73	75	75	48,600	3,572,300	0.00	0.00	73	75
BBSI	Bank Bisnis Internasional	3,100	3,170	3,140	100	314,000	30.00	0.01	3,140	3,140
BBSS	Bumi Benowo Sukses Sejahtera	104	105	104	30,300	3,151,000	0.00	0.00	102	104
BBTN	Bank Tabungan Negara (Persero)	1,225	1,230	1,225	146,700	179,627,000	5.00	0.00	1,220	1,230
BBYB	Bank Yudha Bhakti	310	312	310	309,400	96,063,400	0.00	0.00	308	314
BCAP	MNC Kapital Indonesia	51	52	51	1,673,500	85,494,800	-1.00	-0.02	51	52
BCIC	Bank JTrust Indonesia	138	139	138	20,300	2,804,400	-1.00	-0.01	138	140
BCIP	Bumi Citra Permai	67	68	67	238,200	15,960,600	0.00	0.00	67	68
BDMN	Bank Danamon Indonesia	2,860	2,870	2,870	44,500	127,617,000	10.00	0.00	2,860	2,880
BEEF	Estika Tata Tiara	128	129	128	28,500	3,660,500	0.00	0.00	127	129
BEKS	Bank Pembangunan Daerah Banten	0	50	50	222,300	11,115,000	0.00	0.00	50	50
BELL	Trisula Textile Industries	84	85	85	837,800	71,110,500	1.00	0.01	84	85
BESS	Batulicin Nusantara Maritim	160	161	160	180,400	29,039,400	-1.00	-0.01	160	161
BEST	Bekasi Fajar Industrial Estate	163	164	163	3,535,200	575,980,800	-1.00	-0.01	161	165
BFIN	BFI Finance Indonesia	1,130	1,135	1,130	755,200	858,620,000	-15.00	-0.01	1,125	1,150
BGTG	Bank Ganesha	78	79	79	398,300	31,471,900	0.00	0.00	78	80
BHAT	Bhakti Multi Artha	500	505	500	1,786,000	892,992,000	0.00	0.00	498	500
BHIT	MNC Investama	50	51	50	7,097,700	356,552,000	-1.00	-0.02	50	51
BIKA	Binakarya Jaya Abadi	71	74	75	3,000	225,000	2.00	0.03	75	75
BIMA	Primarindo Asia Infrastructure	83	84	83	72,000	5,894,400	-2.00	-0.02	81	85
BINA	Bank Ina Perdana	3,750	3,810	3,810	15,800	60,438,000	-40.00	-0.01	3,800	3,870
BIPI	Astrindo Nusantara Infrastruktur	111	112	111	3,074,100	341,671,600	-1.00	-0.01	111	115
BIPP	Bhuwanatala Indah Permai	0	50	50	0	0	0.00	0.00	0	0
BIRD	Blue Bird	2,080	2,090	2,090	910,000	1,922,536,000	-10.00	0.00	2,080	2,160
BISI	BISI INTERNATIONAL	1,625	1,630	1,625	3,300	5,377,500	-15.00	-0.01	1,625	1,630
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,170	1,175	1,170	118,000	138,288,500	0.00	0.00	1,170	1,175
BJTM	Bank Pembangunan Daerah Jawa Timur	635	640	640	256,800	163,918,500	5.00	0.01	635	640
BKDP	Bukit Darmo Property	0	50	50	0	0	0.00	0.00	0	0
BKSL	Sentul City	50	51	51	2,532,200	126,615,400	1.00	0.02	50	51
BKSW	Bank QNB Indonesia	87	88	87	239,200	20,810,400	0.00	0.00	87	87
BLTA	Berlian Laju Tanker	0	50	50	100	5,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	2,010	2,200	2,120	0	0	0.00	0.00	0	0
BLUE	Berkah Prima Perkasa	380	382	382	1,300	496,600	2.00	0.01	382	382
BMAS	Bank Maspion Indonesia	1,155	1,275	1,275	300	380,500	10.00	0.01	1,265	1,275
BMRI	Bank Mandiri (Persero)	6,025	6,050	6,025	1,140,500	6,876,307,500	0.00	0.00	6,025	6,050
BMSR	Bintang Mitra Semestaraya	406	410	408	20,200	8,269,600	-6.00	-0.01	408	418
BMTR	Global Mediacom	286	288	286	4,376,500	1,254,706,800	4.00	0.01	280	298
BNBA	Bank Bumi Arta	745	750	745	7,200	5,366,000	5.00	0.01	745	750
BNBR	Bakrie & Brothers	50	51	51	1,195,100	59,854,900	0.00	0.00	50	51
BNGA	Bank CIMB Niaga	1,685	1,690	1,685	268,300	451,902,000	-5.00	0.00	1,680	1,690
BNII	Bank Maybank Indonesia	264	266	264	85,800	22,745,400	-2.00	-0.01	264	266
BNLI	Bank Permata	930	935	930	9,100	8,472,500	5.00	0.01	925	940
BOGA	Bintang Oto Global	1,235	1,240	1,235	44,478,000	55,179,056,500	-15.00	-0.01	1,235	1,250
BOLA	Bali Bintang Sejahtera	184	185	185	13,000	2,405,000	0.00	0.00	185	185
BOLT	Garuda Metalindo	0	0	870	0	0	0.00	0.00	0	0
BOSS	Borneo Olah Sarana Sukses	0	50	50	700	35,000	0.00	0.00	50	50
BPFI	Batavia Prosperindo Finance	354	458	460	0	0	0.00	0.00	0	0
BPII	Batavia Prosperindo Internasional	10,400	10,575	10,400	0	0	0.00	0.00	0	0
BPTR	Batavia Prosperindo Trans	101	102	102	75,300	7,629,500	0.00	0.00	101	102
BRAM	Indo Kordsa	6,725	6,750	6,725	0	0	0.00	0.00	0	0
BRIS	Bank BRIsyariah	1,630	1,635	1,630	1,102,800	1,799,252,500	5.00	0.00	1,625	1,640
BRMS	Bumi Resources Minerals	208	210	208	16,968,000	3,559,327,400	-4.00	-0.02	208	212
BRNA	Berlina	820	955	960	0	0	0.00	0.00	0	0
BRPT	Barito Pacific	1,340	1,345	1,340	37,909,800	49,939,866,000	40.00	0.03	1,290	1,340
BSDE	Bumi Serpong Damai	1,030	1,035	1,030	1,255,300	1,296,406,000	10.00	0.01	1,020	1,040
BSIM	Bank Sinarmas	880	885	885	200	176,500	-5.00	-0.01	880	885
BSSR	Baramulti Suksessarana	4,040	4,060	4,060	83,000	336,012,000	30.00	0.01	4,030	4,100
BTEK	Bumi Teknokultura Unggul	0	50	50	0	0	0.00	0.00	0	0
BTON	Betonjaya Manunggal	402	422	416	700	291,200	-12.00	-0.03	416	416
BTPN	Bank BTPN	2,680	2,690	2,670	1,600	4,285,000	-30.00	-0.01	2,670	2,680
BTPS	Bank BTPN Syariah	1,910	1,915	1,915	833,100	1,588,541,000	10.00	0.01	1,900	1,925
BUDI	Budi Starch & Sweetener	254	256	254	100	25,400	0.00	0.00	254	254
BUKK	Bukaka Teknik Utama	1,030	1,230	1,200	100	120,000	5.00	0.00	1,200	1,200
BULL	Buana Lintas Lautan	72	73	72	1,182,500	86,312,400	-2.00	-0.03	72	76
BUMI	Bumi Resources	135	136	135	29,388,800	3,976,601,000	-2.00	-0.01	135	137
BUVA	Bukit Uluwatu Villa	0	0	42	0	0	0.00	0.00	0	0
BVIC	Bank Victoria International	99	100	99	130,400	12,970,100	0.00	0.00	99	100
BWPT	Eagle High Plantations	59	60	59	441,600	26,055,000	0.00	0.00	59	60
BYAN	Bayan Resources	18,875	18,925	18,875	5,400	102,022,500	0.00	0.00	18,875	18,900
CAKK	Cahayaputra Asa Keramik	193	195	193	6,700	1,288,300	1.00	0.01	191	196
CAMP	Campina Ice Cream Industry	346	348	348	13,600	4,755,000	-2.00	-0.01	348	350
CANI	Capitol Nusantara Indonesia	78	84	84	0	0	0.00	0.00	0	0
CARS	Industri dan Perdagangan Bintraco Dharma	111	112	111	374,000	41,516,700	0.00	0.00	111	112
CASA	Capital Financial Indonesia	565	575	565	470,800	266,860,000	-10.00	-0.02	565	575
CASH	Cashlez Worldwide Indonesia	87	88	87	80,100	7,020,500	0.00	0.00	87	88
CASS	Cardig Aero Services	620	625	620	3,200	1,997,500	-5.00	-0.01	620	625
CCSI	Communication Cable Systems Indonesia	540	570	535	200	107,500	-30.00	-0.05	535	540
CEKA	Wilmar Cahaya Indonesia	1,850	1,860	1,850	13,300	25,159,500	5.00	0.00	1,850	1,900
CENT	Centratama Telekomunikasi Indonesia	73	74	73	94,800	6,832,200	0.00	0.00	72	73
CFIN	Clipan Finance Indonesia	560	565	560	2,288,300	1,308,737,000	10.00	0.02	555	585
CINT	Chitose Internasional	177	184	181	0	0	0.00	0.00	0	0
CITA	Cita Mineral Investindo	2,350	2,470	2,400	0	0	0.00	0.00	0	0
CITY	Natura City Developments	0	50	50	443,600	22,234,800	0.00	0.00	50	51
CLAY	Citra Putra Realty	0	0	200	0	0	0.00	0.00	0	0
CLEO	Sariguna Primatirta	690	695	690	1,513,400	1,041,018,000	15.00	0.02	675	695
CLPI	Colorpak Indonesia	960	970	970	10,100	9,782,000	10.00	0.01	965	970
CMNP	Citra Marga Nusaphala Persada	1,550	1,620	1,555	800	1,243,000	10.00	0.01	1,545	1,555
CMPP	AirAsia Indonesia	146	149	149	61,500	8,945,000	1.00	0.01	144	149
CNKO	Exploitasi Energi Indonesia	0	50	50	100	5,000	0.00	0.00	50	50
CNTX	Centex	0	0	122	0	0	0.00	0.00	0	0
COCO	Wahana Interfood Nusantara	153	155	155	600	92,000	5.00	0.03	153	155
CPIN	Charoen Pokphand Indonesia	5,375	5,400	5,400	999,500	5,375,365,000	-25.00	0.00	5,300	5,450
CPRO	Central Proteina Prima	57	58	58	10,607,800	610,846,400	0.00	0.00	57	58
CSAP	Catur Sentosa Adiprana	510	535	530	0	0	0.00	0.00	0	0
CSIS	Cahayasakti Investindo Sukses	57	58	58	1,000,200	57,511,500	0.00	0.00	57	58
CSRA	Cisadane Sawit Raya	500	510	500	11,900	6,006,500	-5.00	-0.01	500	515
CTBN	Citra Tubindo	0	0	1,425	0	0	0.00	0.00	0	0
CTRA	Ciputra Development	1,035	1,040	1,040	4,828,600	4,982,528,000	20.00	0.02	1,015	1,045
CTTH	Citatah	0	50	50	0	0	0.00	0.00	0	0
DADA	Diamond Citra Propertindo	0	50	50	0	0	0.00	0.00	0	0
DART	Duta Anggada Realty	140	145	139	0	0	0.00	0.00	0	0
DAYA	Duta Intidaya	240	242	262	100	26,200	0.00	0.00	262	262
DEAL	Dewata Freightinternational	0	50	50	100	5,000	0.00	0.00	50	50
DEWA	Darma Henwa	86	87	87	85,451,400	7,235,089,600	2.00	0.02	83	87
DFAM	Dafam Property Indonesia	64	67	64	10,500	675,600	-2.00	-0.03	64	65
DGIK	Nusa Konstruksi Enjiniring	105	106	106	3,300,300	351,441,400	-1.00	-0.01	105	108
DIGI	Arkadia Digital Media	0	50	50	0	0	0.00	0.00	0	0
DILD	Intiland Development	200	202	202	1,181,700	238,542,000	2.00	0.01	200	202
DIVA	Distribusi Voucher Nusantara	350	352	350	483,100	168,964,400	22.00	0.07	334	358
DKFT	Central Omega Resources	113	114	113	5,462,100	625,020,300	2.00	0.02	111	116
DLTA	Delta Djakarta	3,650	3,660	3,650	16,800	61,325,000	0.00	0.00	3,650	3,660
DMAS	Puradelta Lestari	175	176	176	830,100	145,666,600	1.00	0.01	175	176
DMMX	Digital Mediatama Maxima	414	416	414	1,452,000	600,704,800	0.00	0.00	406	418
DMND	Diamond Food Indonesia	810	825	810	2,000	1,620,000	-20.00	-0.02	810	810
DNAR	Bank Oke Indonesia	128	129	129	149,200	19,077,000	2.00	0.02	126	129
DNET	Indoritel Makmur Internasional	4,560	4,600	4,550	900	4,154,000	-140.00	-0.03	4,550	4,650
DOID	Delta Dunia Makmur	492	494	494	4,651,500	2,289,733,000	0.00	0.00	486	500
DPNS	Duta Pertiwi Nusantara	446	456	456	0	0	0.00	0.00	0	0
DPUM	Dua Putra Utama Makmur	0	0	33	0	0	0.00	0.00	0	0
DSFI	Dharma Samudera Fishing	82	83	82	685,500	56,681,600	1.00	0.01	81	84
DSNG	Dharma Satya Nusantara	600	605	600	3,790,300	2,278,040,000	-10.00	-0.02	595	610
DSSA	Dian Swastatika Sentosa	0	0	51,200	0	0	0.00	0.00	0	0
DUTI	Duta Pertiwi	4,550	4,780	4,730	300	1,419,000	0.00	0.00	4,730	4,730
DVLA	Darya-Varia Laboratoria	1,995	2,000	2,000	2,000	3,993,000	5.00	0.00	1,995	2,000
DWGL	Dwi Guna Laksana	120	121	120	16,800	2,027,800	0.00	0.00	120	121
DYAN	Dyandra Media International	112	113	112	390,900	43,693,400	0.00	0.00	111	113
EAST	Eastparc Hotel	147	148	148	107,000	15,829,300	1.00	0.01	147	148
ECII	Electronic City Indonesia	350	360	348	0	0	0.00	0.00	0	0
EKAD	Ekadharma International	252	254	254	32,300	8,162,400	0.00	0.00	252	254
ELSA	Elnusa	414	416	414	5,752,700	2,388,787,800	-4.00	-0.01	412	420
EMDE	Megapolitan Developments	115	118	118	0	0	0.00	0.00	0	0
EMTK	Elang Mahkota Teknologi	590	595	595	3,948,500	2,351,884,500	10.00	0.02	590	600
ENRG	Energi Mega Persada	274	276	276	5,024,700	1,386,820,200	2.00	0.01	274	280
ENZO	Morenzo Abadi Perkasa	0	50	50	0	0	0.00	0.00	0	0
EPAC	Megalestari Epack Sentosaraya	0	0	11	0	0	0.00	0.00	0	0
EPMT	Enseval Putra Megatrading	2,660	2,680	2,690	0	0	0.00	0.00	0	0
ERAA	Erajaya Swasembada	448	450	450	1,647,200	739,656,600	-2.00	0.00	446	454
ERTX	Eratex Djaja	362	366	360	291,100	106,226,600	0.00	0.00	360	370
ESIP	Sinergi Inti Plastindo	50	51	50	48,500	2,425,000	0.00	0.00	50	50
ESSA	Surya Esa Perkasa	795	800	795	12,166,200	9,828,297,000	0.00	0.00	795	820
ESTA	Esta Multi Usaha	84	85	84	374,800	31,488,600	0.00	0.00	84	85
ESTI	Ever Shine Textile Industry	0	50	50	500	25,000	0.00	0.00	50	50
ETWA	Eterindo Wahanatama	110	114	110	0	0	0.00	0.00	0	0
EXCL	XL Axiata	2,380	2,390	2,390	271,500	648,892,000	10.00	0.00	2,380	2,400
FAST	Fast Food Indonesia	800	820	800	100	80,000	0.00	0.00	800	800
FASW	Fajar Surya Wisesa	4,730	6,050	5,825	0	0	0.00	0.00	0	0
FILM	MD Pictures	3,040	3,060	3,040	2,603,200	7,875,155,000	90.00	0.03	2,950	3,060
FIRE	Alfa Energi Investama	63	64	63	987,200	62,615,100	0.00	0.00	62	64
FISH	FKS Multi Agro	0	0	5,450	0	0	0.00	0.00	0	0
FITT	Hotel Fitra International	620	625	620	113,400	70,308,000	0.00	0.00	620	620
FMII	Fortune Mate Indonesia	570	575	575	2,000	1,150,000	-15.00	-0.03	575	575
FOOD	Sentra Food Indonesia	91	92	91	500	45,500	0.00	0.00	91	91
FORU	Fortune Indonesia	160	161	161	700	112,700	1.00	0.01	161	161
FPNI	Lotte Chemical Titan	214	216	214	28,700	6,124,400	2.00	0.01	210	216
FREN	Smartfren Telecom	56	57	57	3,215,100	180,555,400	1.00	0.02	56	57
FUJI	Fuji Finance Indonesia	242	246	240	300	72,800	-6.00	-0.02	240	246
GDST	Gunawan Dianjaya Steel	155	156	156	326,000	50,856,200	-1.00	-0.01	155	157
GDYR	Goodyear Indonesia	1,330	1,385	1,355	800	1,084,000	10.00	0.01	1,355	1,355
GEMA	Gema Grahasarana	300	318	318	53,100	17,073,800	-2.00	-0.01	300	328
GEMS	Golden Energy Mines	6,075	6,100	6,075	14,600	88,832,500	0.00	0.00	6,075	6,125
GGRM	Gudang Garam	24,950	24,975	24,975	80,100	1,992,707,500	375.00	0.02	24,600	25,000
GGRP	Gunung Raja Paksi	488	494	488	58,300	28,549,600	-8.00	-0.02	486	500
GHON	Gihon Telekomunikasi Indonesia	1,805	1,835	1,805	0	0	0.00	0.00	0	0
GIAA	Garuda Indonesia (Persero)	93	94	94	21,852,900	2,040,319,300	2.00	0.02	91	95
GJTL	Gajah Tunggal	750	755	755	514,600	384,555,000	15.00	0.02	740	755
GLOB	Global Teleshop	104	115	107	0	0	0.00	0.00	0	0
GLVA	Galva Technologies	835	900	900	100	90,000	5.00	0.01	900	900
GMFI	Garuda Maintenance Facility Aero Asia	80	81	81	73,800	5,941,200	1.00	0.01	80	81
GMTD	Gowa Makassar Tourism Development	0	0	14,850	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	330	344	346	0	0	0.00	0.00	0	0
GOOD	Garudafood Putra Putri Jaya	432	434	434	152,000	65,667,600	0.00	0.00	432	434
GPRA	Perdana Gapura Prima	98	99	99	197,200	19,470,400	0.00	0.00	98	99
GSMF	Equity Development Investment	60	63	60	400	24,400	-2.00	-0.03	60	62
GTBO	Garda Tujuh Buana	605	610	610	898,800	544,004,500	35.00	0.06	580	620
GWSA	Greenwood Sejahtera	163	164	164	6,800	1,114,400	3.00	0.02	163	164
GZCO	Gozco Plantations	104	105	104	2,685,700	281,357,300	-1.00	-0.01	104	106
HADE	Himalaya Energi Perkasa	0	0	4	0	0	0.00	0.00	0	0
HDFA	Radana Bhaskara Finance	109	114	112	0	0	0.00	0.00	0	0
HDIT	Hensel Davest Indonesia	0	50	50	74,300	3,715,000	0.00	0.00	50	50
HEAL	Medikaloka Hermina	1,305	1,310	1,310	90,300	118,252,000	0.00	0.00	1,305	1,310
HELI	Jaya Trishindo	80	82	81	105,700	8,414,500	2.00	0.03	79	82
HERO	Hero Supermarket	1,100	1,130	1,100	1,200	1,345,000	-25.00	-0.02	1,100	1,125
HEXA	Hexindo Adiperkasa	6,650	6,675	6,650	412,600	2,759,985,000	25.00	0.00	6,625	6,725
HITS	Humpuss Intermoda Transportasi	340	344	342	4,400	1,492,000	2.00	0.01	338	346
HMSP	HM Sampoerna	860	870	860	575,600	498,194,500	-5.00	-0.01	860	870
HOKI	Buyung Poetra Sembada	134	135	134	1,345,900	180,300,400	2.00	0.02	132	135
HOMI	Grand House Mulia	540	545	540	3,353,300	1,815,451,000	0.00	0.00	525	550
HRME	Menteng Heritage Realty	0	50	50	0	0	0.00	0.00	0	0
HRTA	Hartadinata Abadi	450	452	452	700,900	315,222,200	4.00	0.01	448	452
HRUM	Harum Energy	1,895	1,900	1,900	3,766,900	7,175,482,000	15.00	0.01	1,890	1,920
IATA	Indonesia Transport & Infrastructure	53	54	54	12,265,300	648,728,400	1.00	0.02	52	54
IBFN	Intan Baruprana Finance	0	0	32	0	0	0.00	0.00	0	0
IBST	Inti Bangun Sejahtera	0	0	5,300	0	0	0.00	0.00	0	0
ICBP	Indofood CBP Sukses Makmur	11,150	11,175	11,175	71,600	797,840,000	100.00	0.01	11,100	11,200
ICON	Island Concepts Indonesia	54	56	55	86,300	4,748,300	0.00	0.00	55	56
IDPR	Indonesia Pondasi Raya	137	148	133	4,000	533,600	-6.00	-0.04	133	140
IFII	Indonesia Fibreboard Industry	158	161	160	5,000	801,100	-1.00	-0.01	160	162
IFSH	Ifishdeco	990	1,015	1,015	0	0	0.00	0.00	0	0
IGAR	Champion Pacific Indonesia	442	452	450	11,000	4,950,000	0.00	0.00	450	450
IKAI	Intikeramik Alamasri Industri	0	50	50	0	0	0.00	0.00	0	0
IKAN	Era Mandiri Cemerlang	50	51	50	3,900	198,300	-1.00	-0.02	50	51
IKBI	Sumi Indo Kabel	665	690	685	400	277,000	5.00	0.01	685	695
IMAS	Indomobil Sukses Internasional	1,765	1,770	1,770	109,200	192,229,500	20.00	0.01	1,750	1,770
IMJS	Indomobil Multi Jasa	336	338	336	160,900	53,667,000	2.00	0.01	332	336
IMPC	Impack Pratama Industri	318	320	318	376,400	120,435,000	-2.00	-0.01	318	320
INAF	Indofarma	492	498	492	500	245,400	2.00	0.00	490	492
INAI	Indal Aluminium Industry	192	204	194	0	0	0.00	0.00	0	0
INCI	Intanwijaya Internasional	515	520	520	0	0	0.00	0.00	0	0
INCO	Vale Indonesia	5,625	5,650	5,625	136,200	772,230,000	-25.00	0.00	5,625	5,725
INDF	Indofood Sukses Makmur	6,700	6,725	6,700	511,000	3,415,610,000	75.00	0.01	6,625	6,725
INDO	Royalindo Investa Wijaya	96	97	97	349,700	33,842,600	2.00	0.02	95	97
INDR	Indorama Synthetics	3,570	3,610	3,590	1,700	6,126,000	-20.00	-0.01	3,590	3,610
INDS	Indospring	2,730	2,820	2,810	5,600	15,486,000	20.00	0.01	2,710	2,840
INDX	Tanah Laut	138	140	140	504,900	70,553,500	-1.00	-0.01	135	141
INDY	Indika Energy	2,210	2,220	2,220	1,193,700	2,632,363,000	20.00	0.01	2,190	2,220
INKP	Indah Kiat Pulp & Paper	11,175	11,225	11,225	719,000	7,972,640,000	125.00	0.01	10,950	11,250
INOV	Inocycle Technology Group	179	182	181	30,000	5,407,300	2.00	0.01	177	182
INPC	Bank Artha Graha Internasional	75	76	76	17,700	1,324,700	2.00	0.03	74	76
INPP	Indonesian Paradise Property	436	494	486	1,600	777,600	0.00	0.00	486	486
INPS	Indah Prakasa Sentosa	199	204	199	20,100	4,087,500	-1.00	-0.01	199	206
INRU	Toba Pulp Lestari	780	1,000	1,000	0	0	0.00	0.00	0	0
INTA	Intraco Penta	0	50	50	100	5,000	0.00	0.00	50	50
INTD	Inter-Delta	146	156	157	100	15,700	10.00	0.07	157	157
INTP	Indocement Tunggal Prakarsa	10,050	10,075	10,075	169,900	1,705,692,500	125.00	0.01	9,975	10,075
IPCC	Indonesia Kendaraan Terminal	700	705	705	124,100	87,555,000	-5.00	-0.01	700	715
IPCM	Jasa Armada Indonesia	284	286	286	24,100	6,891,200	0.00	0.00	284	286
IPOL	Indopoly Swakarsa Industry	144	145	144	0	0	0.00	0.00	0	0
IPTV	MNC Vision Networks	0	50	50	389,900	19,495,000	0.00	0.00	50	50
IRRA	Itama Ranoraya	505	515	505	223,200	113,801,500	-10.00	-0.02	505	520
ISAT	Indosat	10,050	10,075	10,050	481,400	4,819,820,000	225.00	0.02	9,825	10,100
ISSP	Steel Pipe Industry of Indonesia	290	292	292	109,700	32,051,800	2.00	0.01	290	294
ITIC	Indonesian Tobacco	270	272	272	1,200	326,400	2.00	0.01	272	272
ITMA	SUMBER ENERGI ANDALAN	440	442	442	7,400	3,270,000	-4.00	-0.01	440	444
ITMG	Indo Tambangraya Megah	28,950	28,975	28,950	122,800	3,549,842,500	-25.00	0.00	28,800	29,000
JAST	Jasnita Telekomindo	54	55	54	900	48,600	-1.00	-0.02	54	54
JAWA	Jaya Agra Wattie	67	68	68	4,600	312,800	0.00	0.00	68	68
JAYA	Armada Berjaya Trans	125	126	125	42,900	5,366,500	-1.00	-0.01	125	126
JECC	Jembo Cable Company	0	0	3,150	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	392	402	402	0	0	0.00	0.00	0	0
JKON	Jaya Konstruksi Manggala Pratama	137	138	137	24,652,600	3,361,221,000	4.00	0.03	133	139
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	61	62	60	100,000	6,000,700	-1.00	-0.02	60	61
JPFA	JAPFA Comfeed Indonesia	1,300	1,305	1,300	181,900	236,438,000	15.00	0.01	1,285	1,310
JRPT	Jaya Real Property	655	660	655	56,600	37,351,000	-5.00	-0.01	655	660
JSMR	Jasa Marga	4,280	4,290	4,290	309,100	1,325,640,000	0.00	0.00	4,260	4,370
JSPT	Jakarta Setiabudi Internasional	0	0	855	0	0	0.00	0.00	0	0
JTPE	Jasuindo Tiga Perkasa	290	292	290	6,777,400	2,017,879,400	-10.00	-0.03	290	304
KAEF	Kimia Farma	810	815	810	25,100	20,377,500	5.00	0.01	805	815
KARW	ICTSI JASA PRIMA	56	58	56	0	0	0.00	0.00	0	0
KAYU	Darmi Bersaudara	368	370	370	2,116,400	776,084,800	6.00	0.02	364	370
KBAG	Karya Bersama Anugerah	0	50	50	1,500	75,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	316	318	318	55,200	17,581,400	-2.00	-0.01	318	320
KBLM	Kabelindo Murni	292	298	298	10,200	3,000,200	2.00	0.01	292	302
KBLV	First Media	99	100	100	61,400	6,081,400	1.00	0.01	99	100
KDSI	Kedawung Setia Industrial	1,335	1,440	1,440	0	0	0.00	0.00	0	0
KEEN	PT Kencana Energi Lestari	865	870	865	3,115,700	2,706,206,500	10.00	0.01	850	875
KEJU	Mulia Boga Raya	1,150	1,170	1,195	100	119,500	0.00	0.00	1,195	1,195
KIAS	Keramika Indonesia Assosiasi	0	0	14	0	0	0.00	0.00	0	0
KICI	Kedaung Indah Can	138	144	141	200	28,200	1.00	0.01	141	141
KIJA	Kawasan Industri Jababeka	164	165	165	61,250,300	10,134,627,000	2.00	0.01	163	167
KINO	Kino Indonesia	1,460	1,500	1,460	300	438,500	-5.00	0.00	1,460	1,465
KIOS	Kioson Komersial Indonesia	65	66	66	967,000	63,124,600	1.00	0.02	65	66
KJEN	Krida Jaringan Nusantara	103	104	103	132,100	13,455,000	1.00	0.01	101	103
KKGI	Resource Alam Indonesia	555	560	555	1,411,900	784,970,000	-5.00	-0.01	550	565
KLBF	Kalbe Farma	1,765	1,770	1,765	1,095,100	1,929,242,000	10.00	0.01	1,750	1,775
KMDS	Kurniamitra Duta Sentosa	454	460	460	1,700	787,400	-4.00	-0.01	460	464
KMTR	Kirana Megatara	282	292	282	1,800	507,600	-12.00	-0.04	282	282
KOBX	Kobexindo Tractors	206	208	208	21,400	4,409,800	2.00	0.01	206	210
KOIN	Kokoh Inti Arebama	75	82	81	0	0	0.00	0.00	0	0
KONI	Perdana Bangun Pusaka	1,175	1,390	1,395	100	139,500	0.00	0.00	1,395	1,395
KOPI	Mitra Energi Persada	360	390	360	400	144,000	0.00	0.00	360	360
KOTA	DMS Propertindo	0	50	50	400	20,000	0.00	0.00	50	50
KPIG	MNC Land	66	67	67	77,334,200	5,181,247,500	-1.00	-0.01	66	68
KRAS	Krakatau Steel (Persero)	193	194	194	181,600	35,243,600	-1.00	-0.01	193	195
KREN	Kresna Graha Investama	0	50	50	0	0	0.00	0.00	0	0
LAND	Trimitra Propertindo	0	50	50	0	0	0.00	0.00	0	0
LCKM	LCK Global Kedaton	0	0	304	0	0	0.00	0.00	0	0
LEAD	Logindo Samudramakmur	84	85	85	5,055,800	428,924,800	-2.00	-0.02	81	88
LIFE	Asuransi Jiwa Sinarmas MSIG	0	0	6,050	0	0	0.00	0.00	0	0
LINK	Link Net	1,700	1,750	1,700	500	850,000	-10.00	-0.01	1,700	1,700
LION	Lion Metal Works	750	765	760	80,700	61,364,000	110.00	0.17	695	810
LMPI	Langgeng Makmur Industri	138	144	139	0	0	0.00	0.00	0	0
LMSH	Lionmesh Prima	0	0	440	0	0	0.00	0.00	0	0
LPCK	Lippo Cikarang	815	820	820	22,600	18,685,000	0.00	0.00	820	830
LPGI	Lippo General Insurance	5,100	5,225	5,275	100	527,500	-25.00	0.00	5,275	5,275
LPIN	Multi Prima Sejahtera	370	376	376	200	75,200	0.00	0.00	376	376
LPKR	Lippo Karawaci	94	95	94	2,371,300	222,912,800	0.00	0.00	93	95
LPLI	Star Pacific	230	240	230	200	46,000	0.00	0.00	230	230
LPPF	Matahari Department Store	2,520	2,540	2,530	332,400	829,002,000	130.00	0.05	2,400	2,530
LPPS	Lippo Securities	63	65	65	24,600	1,599,000	1.00	0.02	65	65
LRNA	Eka Sari Lorena Transport	180	183	180	0	0	0.00	0.00	0	0
LSIP	London Sumatra Indonesia	1,010	1,015	1,015	493,300	499,890,500	0.00	0.00	1,010	1,015
LTLS	Lautan Luas	1,025	1,030	1,030	32,700	33,617,500	5.00	0.00	1,025	1,030
LUCK	Sentral Mitra Informatika	81	83	83	16,700	1,382,400	2.00	0.02	81	83
MAIN	Malindo Feedmill	476	478	476	123,400	58,643,800	4.00	0.01	472	476
MAPA	MAP Aktif Adiperkasa	800	805	800	881,800	705,824,000	0.00	0.00	800	805
MAPB	MAP Boga Adiperkasa	2,020	2,040	2,040	400	828,000	-80.00	-0.04	2,040	2,100
MAPI	Mitra Adiperkasa	1,830	1,835	1,835	817,100	1,497,688,000	15.00	0.01	1,820	1,850
MARI	Mahaka Radio Integra	92	93	93	4,084,600	377,157,600	2.00	0.02	91	94
MARK	Mark Dynamics Indonesia	630	635	635	2,116,000	1,333,411,500	10.00	0.02	625	635
MASA	Multistrada Arah Sarana	2,910	2,980	2,910	200	589,000	10.00	0.00	2,910	2,980
MAYA	Bank Mayapada Internasional	474	476	476	80,300	38,389,400	-4.00	-0.01	476	480
MBAP	Mitrabara Adiperdana	5,250	5,275	5,250	30,100	159,652,500	-125.00	-0.02	5,250	5,375
MBSS	Mitrabahtera Segara Sejati	1,235	1,250	1,235	11,700	14,459,000	-15.00	-0.01	1,235	1,245
MBTO	Martina Berto	90	91	90	0	0	0.00	0.00	0	0
MCAS	M Cash Integrasi	6,900	7,000	7,000	0	0	0.00	0.00	0	0
MCOR	Bank China Construction Bank Indonesia	83	84	84	479,100	39,999,000	0.00	0.00	83	84
MDIA	Intermedia Capital	0	50	50	400	20,000	0.00	0.00	50	50
MDKA	Merdeka Copper Gold	2,840	2,850	2,840	4,872,800	13,959,462,000	-40.00	-0.01	2,830	2,890
MDKI	Emdeki Utama	202	204	202	36,700	7,436,800	-2.00	-0.01	202	204
MDLN	Modernland Realty	81	82	82	278,400	22,606,100	1.00	0.01	81	82
MDRN	Modern Internasional	0	0	6	0	0	0.00	0.00	0	0
MEDC	Medco Energi Internasional	1,565	1,570	1,570	36,990,500	57,750,222,500	-40.00	-0.02	1,540	1,595
MEGA	Bank Mega	5,300	5,375	5,375	800	4,305,000	-125.00	-0.02	5,300	5,500
MERK	Merck	4,700	4,720	4,720	0	0	0.00	0.00	0	0
META	Nusantara Infrastructure	236	238	238	177,674,700	42,308,056,400	14.00	0.06	222	244
MFIN	Mandala Multifinance	2,830	2,860	2,860	0	0	0.00	0.00	0	0
MFMI	Multifiling Mitra Indonesia	680	700	685	100	68,500	0.00	0.00	685	685
MGNA	Magna Investama Mandiri	0	50	50	0	0	0.00	0.00	0	0
MGRO	Mahkota Group	585	595	585	60,900	35,908,000	-15.00	-0.03	585	595
MICE	Multi Indocitra	535	550	540	1,900	1,044,000	-10.00	-0.02	540	550
MIDI	Midi Utama Indonesia	478	480	480	778,600	372,710,400	6.00	0.01	474	480
MIKA	Mitra Keluarga Karyasehat	2,680	2,690	2,690	428,700	1,152,356,000	-10.00	0.00	2,680	2,700
MINA	Sanurhasta Mitra	0	50	50	0	0	0.00	0.00	0	0
MIRA	Mitra International Resources	0	0	9	0	0	0.00	0.00	0	0
MITI	Mitra Investindo	555	560	560	10,545,600	6,165,950,000	-60.00	-0.10	560	620
MKNT	Mitra Komunikasi Nusantara	0	0	2	0	0	0.00	0.00	0	0
MKPI	Metropolitan Kentjana	34,450	34,500	34,450	71,100	2,449,587,500	-125.00	0.00	34,450	34,600
MLBI	Multi Bintang Indonesia	8,600	8,675	8,675	0	0	0.00	0.00	0	0
MLIA	Mulia Industrindo	428	430	430	887,900	381,799,000	0.00	0.00	428	432
MLPL	Multipolar	85	86	86	1,842,100	157,794,500	0.00	0.00	85	87
MLPT	Multipolar Technology	1,760	1,775	1,775	1,400	2,476,000	15.00	0.01	1,760	1,775
MMLP	Mega Manunggal Property	370	372	372	202,700	75,751,000	0.00	0.00	370	386
MNCN	Media Nusantara Citra	494	496	496	21,406,300	10,530,153,600	10.00	0.02	482	498
MOLI	Madusari Murni Indah	362	366	362	147,900	53,680,800	-6.00	-0.02	360	368
MPMX	Mitra Pinasthika Mustika	1,025	1,030	1,030	2,373,100	2,438,220,500	0.00	0.00	1,020	1,040
MPOW	Megapower Makmur	70	71	71	965,900	68,226,400	-1.00	-0.01	69	73
MPPA	Matahari Putra Prima	80	81	81	943,600	75,626,700	2.00	0.03	79	81
MPRO	Maha Properti Indonesia	2,070	2,090	2,080	250,500	533,980,500	230.00	0.12	1,940	2,240
MRAT	Mustika Ratu	450	452	450	11,500	5,175,000	0.00	0.00	450	450
MREI	Maskapai Reasuransi Indonesia	1,890	1,895	1,895	400	758,000	0.00	0.00	1,895	1,895
MSIN	MNC Studios International	2,980	2,990	2,990	280,000	838,658,000	-10.00	0.00	2,960	3,010
MSKY	MNC Sky Vision	169	170	170	2,053,500	351,417,700	4.00	0.02	167	176
MTDL	Metrodata Electronics	498	500	498	341,200	170,064,400	2.00	0.00	494	500
MTLA	Metropolitan Land	388	400	390	200	78,000	2.00	0.01	390	390
MTPS	Meta Epsi	0	50	50	2,500	125,000	0.00	0.00	50	50
MTSM	Metro Realty	326	338	340	0	0	0.00	0.00	0	0
MTWI	Malacca Trust Wuwungan Insurance	79	80	79	1,000	79,000	0.00	0.00	79	79
MYOH	Samindo Resources	1,680	1,750	1,750	1,800	3,152,000	0.00	0.00	1,750	1,755
MYOR	Mayora Indah	2,520	2,540	2,520	94,700	239,820,000	-30.00	-0.01	2,520	2,570
MYTX	Asia Pacific Investama	61	64	60	100	6,000	-3.00	-0.05	60	60
NASA	Andalan Perkasa Abadi	0	0	21	0	0	0.00	0.00	0	0
NELY	Pelayaran Nelly Dwi Putri	530	535	535	190,300	101,409,500	5.00	0.01	530	535
NFCX	NFC Indonesia	6,725	7,075	7,075	5,800	40,952,500	25.00	0.00	7,050	7,075
NICK	Charnic Capital	234	246	242	1,100	266,200	0.00	0.00	242	242
NIKL	Pelat Timah Nusantara	364	368	368	1,800	662,400	4.00	0.01	368	368
NIRO	City Retail Developments	139	140	140	10,100	1,414,000	0.00	0.00	140	140
NISP	Bank OCBC NISP	1,130	1,135	1,130	2,649,400	2,984,295,000	40.00	0.04	1,090	1,140
NOBU	Bank Nationalnobu	760	765	760	790,000	601,210,500	-10.00	-0.01	760	770
NRCA	Nusa Raya Cipta	354	356	356	40,700	14,485,000	0.00	0.00	354	356
NZIA	Nusantara Almazia	113	114	114	24,100	2,765,700	-1.00	-0.01	114	115
OASA	Protech Mitra Perkasa	183	184	183	212,600	38,958,500	-2.00	-0.01	182	185
OKAS	Ancora Indonesia Resources	111	112	111	207,700	23,136,500	-1.00	-0.01	111	113
OMRE	Indonesia Prima Property	520	540	515	100	51,500	-40.00	-0.07	515	515
OPMS	Optima Prima Metal Sinergi	0	50	50	2,100	105,000	0.00	0.00	50	50
PADI	Minna Padi Investama Sekuritas	0	0	9	0	0	0.00	0.00	0	0
PALM	Provident Agro	505	515	510	3,800	1,938,000	0.00	0.00	510	510
PAMG	Bima Sakti Pertiwi	56	57	56	135,600	7,598,700	-1.00	-0.02	56	57
PANI	Pratama Abadi Nusa Industri	4,860	4,870	4,860	1,373,500	6,687,335,000	30.00	0.01	4,800	4,900
PANR	Panorama Sentrawisata	785	790	790	630,600	499,571,000	-10.00	-0.01	790	800
PANS	Panin Sekuritas	1,715	1,720	1,725	12,300	21,114,000	10.00	0.01	1,715	1,725
PBID	Panca Budi Idaman	1,435	1,440	1,440	500	720,000	-5.00	0.00	1,440	1,440
PBRX	Pan Brothers	0	50	50	55,300	2,765,000	0.00	0.00	50	50
PBSA	Paramita Bangun Sarana	330	344	340	4,800	1,628,000	10.00	0.03	330	340
PCAR	Prima Cakrawala Abadi	0	50	50	0	0	0.00	0.00	0	0
PDES	Destinasi Tirta Nusantara	382	392	388	5,100	1,978,000	0.00	0.00	380	388
PEGE	Panca Global Kapital	306	310	310	50,100	15,531,000	4.00	0.01	310	310
PEHA	Phapros	640	645	640	2,400	1,540,000	-10.00	-0.02	640	650
PGAS	Perusahaan Gas Negara	1,380	1,385	1,385	1,088,200	1,502,141,000	10.00	0.01	1,375	1,385
PGJO	Tourindo Guide Indonesia	80	81	81	235,700	19,091,500	0.00	0.00	80	81
PGLI	Pembangunan Graha Lestari	157	169	169	3,600	608,400	2.00	0.01	169	169
PGUN	Pradiksi Gunatama	464	486	478	0	0	0.00	0.00	0	0
PICO	Pelangi Indah Canindo	169	171	169	864,700	146,205,100	-5.00	-0.03	163	176
PJAA	Pembangunan Jaya Ancol	815	820	815	22,100	18,077,000	5.00	0.01	810	820
PKPK	Perdana Karya Perkasa	340	350	350	200,700	69,960,400	8.00	0.02	340	350
PLAN	Planet Properindo Jaya	29	30	30	11,500	333,700	0.00	0.00	29	30
PLIN	Plaza Indonesia Realty	3,450	3,550	3,550	700	2,473,000	40.00	0.01	3,510	3,550
PMJS	Putra Mandiri Jembar	150	152	150	6,000	901,500	-1.00	-0.01	150	151
PNBN	Bank Pan Indonesia	1,260	1,265	1,260	947,200	1,197,590,500	10.00	0.01	1,250	1,275
PNBS	Bank Panin Dubai Syariah	58	59	59	1,745,800	101,526,100	1.00	0.02	58	59
PNGO	Pinago Utama	1,365	1,410	1,405	200	276,500	-5.00	0.00	1,360	1,405
PNIN	Paninvest	1,025	1,030	1,030	9,900	10,231,000	-5.00	0.00	1,025	1,035
PNLF	Panin Financial	292	294	294	5,399,600	1,590,755,200	2.00	0.01	292	296
PNSE	Pudjiadi & Sons	0	0	392	0	0	0.00	0.00	0	0
POLA	Pool Advista Finance	0	50	50	1,200	60,000	0.00	0.00	50	50
POLI	Pollux Investasi Internasional	750	775	775	700	540,000	5.00	0.01	750	775
POLL	Pollux Properti Indonesia	150	152	150	100	15,000	0.00	0.00	150	150
POLY	Asia Pacific Fibers	0	50	50	0	0	0.00	0.00	0	0
PORT	Nusantara Pelabuhan Handal	775	805	805	11,000	8,707,000	5.00	0.01	775	810
POWR	Cikarang Listrindo	750	755	750	559,200	419,451,000	0.00	0.00	745	755
PPGL	Prima Globalindo Logistik	102	103	104	51,700	5,362,700	0.00	0.00	103	104
PPRE	PP Presisi	100	101	100	57,300	5,746,900	0.00	0.00	100	101
PPRO	PP Properti	0	50	50	10,600	530,000	0.00	0.00	50	50
PRAS	Prima Alloy Steel Universal	131	151	145	0	0	0.00	0.00	0	0
PRDA	Prodia Widyahusada	6,375	6,425	6,450	411,800	2,634,087,500	50.00	0.01	6,375	6,450
PRIM	Royal Prima	66	67	67	152,268,300	10,328,447,700	12.00	0.22	56	72
PSAB	J RESOURCES ASIA PASIFIK	86	87	87	160,600	13,861,600	1.00	0.01	86	87
PSDN	Prasidha Aneka Niaga	86	88	88	0	0	0.00	0.00	0	0
PSGO	Palma Serasih	127	131	128	0	0	0.00	0.00	0	0
PSKT	Red Planet Indonesia	0	50	50	0	0	0.00	0.00	0	0
PSSI	Pelita Samudera Shipping	575	580	580	28,800	16,679,000	5.00	0.01	575	580
PTBA	Bukit Asam	2,810	2,820	2,820	515,600	1,449,755,000	20.00	0.01	2,800	2,820
PTIS	Indo Straits	382	388	390	99,100	38,365,400	14.00	0.04	370	396
PTPP	PP (Persero)	750	755	750	2,271,200	1,710,019,500	-5.00	-0.01	745	760
PTPW	Pratama Widya	1,005	1,010	1,005	17,500	17,594,500	-5.00	-0.01	1,005	1,010
PTRO	Petrosea	3,220	3,230	3,230	109,600	353,975,000	10.00	0.00	3,210	3,240
PTSN	Sat Nusapersada	222	224	224	8,000	1,768,400	4.00	0.02	220	224
PTSP	Pioneerindo Gourmet International	1,535	1,835	1,500	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	610	615	610	100	61,000	-20.00	-0.03	610	610
PURA	Putra Rajawali Kencana	0	50	50	0	0	0.00	0.00	0	0
PURI	Puri Global Sukses	378	380	378	13,800	5,216,400	0.00	0.00	378	378
PWON	Pakuwon Jati	436	438	438	580,700	253,770,600	0.00	0.00	436	446
PYFA	Pyridam Farma	750	805	805	0	0	0.00	0.00	0	0
PZZA	Sarimelati Kencana	422	430	430	296,300	125,414,200	2.00	0.00	420	430
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	1,090	1,095	1,093	1,000	1,093,000	0.00	0.00	1,093	1,093
RAJA	Rukun Raharja	985	990	990	168,000	165,396,000	5.00	0.01	980	990
RALS	Ramayana Lestari Sentosa	555	560	555	116,300	64,555,000	0.00	0.00	550	560
RANC	Supra Boga Lestari	630	660	625	11,400	7,194,500	-20.00	-0.03	625	645
RBMS	Ristia Bintang Mahkotasejati	0	50	50	1,000	50,000	0.00	0.00	50	50
RDTX	Roda Vivatex	13,200	15,300	15,150	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	480	535	498	0	0	0.00	0.00	0	0
RICY	Ricky Putra Globalindo	87	88	87	8,500	747,800	0.00	0.00	87	88
RIGS	Rig Tenders	605	620	610	44,200	27,176,000	-15.00	-0.02	605	625
RISE	Jaya Sukses Makmur Sentosa	965	975	975	13,500	13,162,500	0.00	0.00	975	975
ROCK	Rockfields Properti Indonesia	0	0	332	0	0	0.00	0.00	0	0
RODA	Pikko Land Development	50	51	50	0	0	0.00	0.00	0	0
RONY	Aesler Grup Internasional	0	0	388	0	0	0.00	0.00	0	0
ROTI	Nippon Indosari Corpindo	1,375	1,385	1,375	40,000	55,771,000	-25.00	-0.02	1,370	1,400
RUIS	Radiant Utama Interinsco	314	318	314	1,457,900	459,944,600	-12.00	-0.04	308	326
SAFE	Steady Safe	150	152	151	46,700	7,050,800	1.00	0.01	150	151
SAME	Sarana Meditama Metropolitan	350	352	350	57,100	20,030,400	0.00	0.00	350	352
SAMF	Saraswanti Anugerah Makmur	770	780	780	19,400	15,166,000	0.00	0.00	780	785
SAPX	Satria Antaran Prima	725	785	725	0	0	0.00	0.00	0	0
SATU	Kota Satu Properti	85	86	86	1,450,900	125,964,000	-1.00	-0.01	85	88
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	0	0	0.00	0.00	0	0
SCCO	Supreme Cable Manufacturing & Commerce	9,100	9,275	9,300	200	1,860,000	250.00	0.03	9,300	9,300
SCMA	Surya Citra Media	158	159	159	5,684,800	903,836,600	1.00	0.01	158	160
SCNP	Selaras Citra Nusantara Perkasa	212	218	226	0	0	0.00	0.00	0	0
SDMU	Sidomulyo Selaras	0	50	50	22,100	1,105,000	0.00	0.00	50	50
SDPC	Millennium Pharmacon International	158	160	160	44,600	7,092,600	1.00	0.01	158	161
SDRA	Bank Woori Saudara Indonesia 1906	600	610	600	2,600	1,570,500	-5.00	-0.01	600	605
SFAN	Surya Fajar Capital	1,955	2,000	1,995	145,800	291,674,000	-15.00	-0.01	1,995	2,010
SGER	Sumber Global Energy	2,180	2,200	2,180	1,311,800	2,900,071,000	0.00	0.00	2,180	2,250
SGRO	Sampoerna Agro	2,050	2,060	2,060	1,700	3,502,000	0.00	0.00	2,060	2,060
SHID	Hotel Sahid Jaya	2,020	2,050	2,050	400	820,000	0.00	0.00	2,050	2,050
SHIP	Sillo Maritime Perdana	1,200	1,235	1,200	2,700	3,240,000	0.00	0.00	1,200	1,200
SIDO	Industri Jamu Dan Farmasi Sido Muncul	580	585	580	3,787,200	2,215,699,500	-10.00	-0.02	580	590
SILO	Siloam International Hospitals	2,080	2,090	2,090	354,100	740,720,000	50.00	0.02	2,040	2,100
SIMP	Salim Ivomas Pratama	396	400	400	136,400	53,856,400	4.00	0.01	392	400
SINI	Singaraja Putra	1,120	1,170	1,170	400	468,500	20.00	0.02	1,150	1,195
SIPD	Sierad Produce	870	935	900	0	0	0.00	0.00	0	0
SKLT	Sekar Laut	2,930	0	2,930	18,400	51,871,000	580.00	0.25	2,390	2,930
SKRN	Superkrane Mitra Utama	625	630	625	2,627,400	1,640,401,000	10.00	0.02	610	640
SLIS	Gaya Abadi Sempurna	102	103	103	45,764,100	4,806,506,100	0.00	0.00	101	107
SMAR	Sinas Mas Agro Resources and Technology	4,370	4,390	4,390	300	1,315,000	10.00	0.00	4,380	4,390
SMBR	Semen Baturaja (Persero)	348	350	348	33,000	11,488,600	-2.00	-0.01	348	350
SMCB	Solusi Bangun Indonesia	1,590	1,595	1,590	219,800	349,482,000	0.00	0.00	1,590	1,590
SMDM	Suryamas Dutamakmur	183	185	185	8,700	1,598,900	1.00	0.01	183	185
SMDR	Samudera Indonesia	356	358	356	629,200	223,390,600	2.00	0.01	354	358
SMGR	Semen Indonesia (Persero)	6,450	6,475	6,450	272,100	1,756,302,500	25.00	0.00	6,450	6,500
SMKL	Satyamitra Kemas Lestari	290	292	290	561,100	165,320,400	-6.00	-0.02	288	298
SMMA	Sinar Mas Multiartha	0	0	12,950	0	0	0.00	0.00	0	0
SMMT	GOLDEN EAGLE ENERGY	1,210	1,215	1,210	77,500	93,833,500	0.00	0.00	1,210	1,225
SMRA	Summarecon Agung	575	580	575	1,209,100	695,301,500	0.00	0.00	570	580
SMSM	Selamat Sempurna	2,170	2,180	2,180	1,429,700	3,090,364,000	60.00	0.03	2,120	2,190
SOCI	Soechi Lines	214	216	216	3,665,100	796,731,400	-4.00	-0.02	214	224
SOFA	Boston Furniture Industries	18	19	19	45,100	856,900	0.00	0.00	19	19
SOHO	Soho Global Health	0	0	5,550	0	0	0.00	0.00	0	0
SONA	Sona Topas Tourism Industry	0	0	2,800	0	0	0.00	0.00	0	0
SOSS	Shield On Service	570	575	570	100	57,000	-5.00	-0.01	570	570
SOTS	Satria Mega Kencana	208	210	208	11,800	2,466,000	21.00	0.11	190	212
SPMA	Suparma	442	446	442	58,200	25,778,600	0.00	0.00	442	448
SPTO	Surya Pertiwi	580	585	585	600	351,000	0.00	0.00	585	585
SQMI	Wilton Makmur Indonesia	50	51	51	2,200	112,200	0.00	0.00	51	51
SRAJ	Sejahteraraya Anugrahjaya	595	600	600	2,835,700	1,799,666,500	-15.00	-0.02	580	650
SRSN	Indo Acidatama	52	53	53	528,600	28,060,800	-1.00	-0.02	53	54
SRTG	Saratoga Investama Sedaya	1,775	1,780	1,780	2,356,200	4,197,650,000	20.00	0.01	1,765	1,790
SSIA	Surya Semesta Internusa	398	400	400	1,272,100	504,188,400	8.00	0.02	392	400
SSMS	Sawit Sumbermas Sarana	1,180	1,190	1,190	56,800	67,235,000	5.00	0.00	1,180	1,190
SSTM	Sunson Textile Manufacturer	0	0	535	0	0	0.00	0.00	0	0
STAR	Buana Artha Anugerah	145	146	145	9,000	1,286,500	25.00	0.21	117	147
STTP	Siantar Top	10,000	10,500	10,500	100	1,050,000	0.00	0.00	10,500	10,500
SULI	SLJ Global	176	177	177	940,900	167,591,300	1.00	0.01	176	180
SUPR	Solusi Tunas Pratama	0	0	34,000	0	0	0.00	0.00	0	0
SURE	Super Energy	0	0	1,305	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	0	50	50	10,000	500,000	0.00	0.00	50	50
TAMA	Lancartama Sejati	0	0	38	0	0	0.00	0.00	0	0
TAMU	Pelayaran Tamarin Samudra	0	0	9	0	0	0.00	0.00	0	0
TARA	Sitara Propertindo	0	0	10	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	2,010	2,020	2,010	42,500	85,514,000	-10.00	-0.01	2,000	2,030
TBLA	Tunas Baru Lampung	860	870	860	385,100	336,735,500	-10.00	-0.01	860	885
TBMS	Tembaga Mulia Semanan	1,565	1,625	1,565	100	156,500	-35.00	-0.02	1,565	1,565
TCID	Mandom Indonesia	2,910	3,070	2,920	0	0	0.00	0.00	0	0
TCPI	Transcoal Pacific	7,675	7,700	7,700	92,700	733,160,000	-525.00	-0.06	7,700	8,250
TEBE	Dana Brata Luhur	825	830	820	18,200	14,942,000	-5.00	-0.01	820	830
TFAS	Telefast Indonesia	2,020	2,040	2,030	266,000	538,930,000	-270.00	-0.12	1,940	2,290
TFCO	Tifico Fiber Indonesia	0	0	680	0	0	0.00	0.00	0	0
TGKA	Tigaraksa Satria	6,700	6,850	6,850	200	1,370,000	-50.00	-0.01	6,850	6,850
TGRA	Terregra Asia Energy	0	50	50	2,300	115,000	0.00	0.00	50	50
TIFA	Tifa Finance	0	0	460	0	0	0.00	0.00	0	0
TINS	Timah	785	790	785	798,800	629,847,500	-5.00	-0.01	785	795
TIRA	Tira Austenite	0	0	458	0	0	0.00	0.00	0	0
TIRT	Tirta Mahakam Resources	0	50	50	200	10,000	0.00	0.00	50	50
TKIM	Pabrik Kertas Tjiwi Kimia	9,625	9,650	9,650	712,200	6,744,652,500	75.00	0.01	9,200	9,700
TLKM	Telekomunikasi Indonesia (Persero)	3,740	3,750	3,750	7,328,800	27,427,348,000	0.00	0.00	3,730	3,750
TMAS	Temas	170	171	170	6,364,500	1,079,464,200	7.00	0.04	163	172
TMPO	Tempo Inti Media	91	93	91	0	0	0.00	0.00	0	0
TNCA	Trimuda Nuansa Citra	220	222	222	61,100	13,572,800	6.00	0.03	218	226
TOBA	Toba Bara Sejahtra	322	324	322	3,683,500	1,186,470,400	-2.00	-0.01	320	326
TOPS	Totalindo Eka Persada	0	50	50	100	5,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	368	370	368	281,700	103,664,200	0.00	0.00	366	370
TOTO	Surya Toto Indonesia	238	240	240	10,200	2,441,600	0.00	0.00	238	240
TOWR	Sarana Menara Nusantara	960	965	960	1,351,300	1,298,411,000	0.00	0.00	960	965
TOYS	Sunindo Adipersada	0	50	50	600	30,000	0.00	0.00	50	50
TPIA	Chandra Asri Petrochemical	2,530	2,540	2,530	2,352,400	5,961,247,000	0.00	0.00	2,520	2,550
TPMA	Trans Power Marine	660	670	660	2,283,800	1,552,050,500	-10.00	-0.01	660	690
TRIM	Trimegah Sekuritas Indonesia	252	258	254	210,100	53,296,200	0.00	0.00	252	254
TRIN	Perintis Triniti Properti	154	157	155	11,100	1,739,900	-1.00	-0.01	155	157
TRIS	Trisula International	222	224	224	969,300	215,899,400	-2.00	-0.01	220	230
TRJA	Transkon Jaya	272	276	272	128,400	35,156,200	-2.00	-0.01	272	274
TRST	Trias Sentosa	0	0	580	0	0	0.00	0.00	0	0
TRUK	Guna Timur Raya	80	81	81	208,900	16,892,900	-1.00	-0.01	80	82
TRUS	Trust Finance Indonesia	410	434	434	23,200	10,020,800	48.00	0.12	430	436
TSPC	Tempo Scan Pacific	1,790	1,800	1,790	195,700	352,619,000	-20.00	-0.01	1,790	1,810
TUGU	Asuransi Tugu Pratama Indonesia	1,225	1,235	1,235	102,400	125,816,000	15.00	0.01	1,220	1,240
UANG	Pakuan	510	540	530	100	53,000	0.00	0.00	530	530
UCID	Uni-Charm Indonesia	1,195	1,200	1,195	5,200	6,238,000	-5.00	0.00	1,195	1,200
ULTJ	Ultra Jaya Milk Industry	1,655	1,665	1,665	131,100	218,176,000	5.00	0.00	1,655	1,670
UNIC	Unggul Indah Cahaya	8,075	8,250	8,250	600	4,925,000	125.00	0.02	8,150	8,250
UNSP	Bakrie Sumatera Plantations	114	115	115	1,400	161,000	0.00	0.00	115	115
UNTR	United Tractors	28,300	28,325	28,325	170,000	4,793,835,000	75.00	0.00	28,075	28,325
UNVR	Unilever Indonesia	3,720	3,730	3,730	489,000	1,820,047,000	-10.00	0.00	3,710	3,740
URBN	Urban Jakarta Propertindo	122	129	124	4,700	582,800	0.00	0.00	124	124
VICO	Victoria Investama	157	165	171	377,100	62,633,100	12.00	0.08	151	180
VINS	Victoria Insurance	151	154	154	13,300	1,997,800	0.00	0.00	146	154
VIVA	Visi Media Asia	0	50	50	0	0	0.00	0.00	0	0
VOKS	Voksel Electric	198	204	204	4,100	833,000	6.00	0.03	198	204
VRNA	Verena Multi Finance	90	91	91	300	27,400	0.00	0.00	91	92
WAPO	Wahana Pronatural	113	115	115	4,200	483,900	-1.00	-0.01	115	116
WEGE	Wijaya Karya Bangunan Gedung	101	102	101	564,600	57,554,000	-1.00	-0.01	101	102
WEHA	WEHA Transportasi Indonesia	168	169	168	1,291,300	218,963,000	-2.00	-0.01	168	172
WICO	Wicaksana Overseas International	0	0	322	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	2,820	2,830	2,830	733,400	2,088,746,000	-30.00	-0.01	2,810	2,900
WIKA	Wijaya Karya (Persero)	454	456	454	2,230,900	1,020,773,000	-4.00	-0.01	454	464
WINS	Wintermar Offshore Marine	615	620	620	1,660,600	1,013,186,000	-15.00	-0.02	595	640
WOMF	Wahana Ottomitra Multiartha	358	360	358	0	0	0.00	0.00	0	0
WOOD	Integra Indocabinet	448	450	448	433,300	193,691,800	-4.00	-0.01	442	452
WOWS	Ginting Jaya Energi	0	50	50	500	25,000	0.00	0.00	50	50
WSBP	Waskita Beton Precast	0	50	50	3,800	190,000	0.00	0.00	50	50
WTON	Wijaya Karya Beton	145	146	146	79,800	11,660,100	0.00	0.00	145	147
XAFA	Avrist ETF Fixed Rate Bond I	750	995	800	0	0	0.00	0.00	0	0
XAQA	Ashmore ETF LQ45 Alpha	1,009	1,017	1,012	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,060	1,064	1,058	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	554	556	554	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	610	618	613	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	521	530	524	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,155	1,173	1,170	5,000	5,850,000	-2.00	0.00	1,170	1,170
XBSK	Indeks Batavia SRI-KEHATI ETF	489	495	498	800	398,400	7.00	0.01	498	498
XCID	DIRE Ciptadana Properti Ritel Indonesia	70	78	70	1,800	131,600	-9.00	-0.11	68	79
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	65	66	64	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	103	106	105	0	0	0.00	0.00	0	0
XDIF	Danareksa ETF Indonesia Top 40	495	507	500	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	661	672	675	100	67,500	14.00	0.02	675	675
XIIC	Premier ETF Indonesia Consumer	1,029	1,048	1,035	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	540	548	555	4,500	2,497,500	6.00	0.01	555	555
XIIF	Premier ETF Indonesia Financial	534	546	545	100	54,500	4.00	0.01	545	545
XIIT	Premier ETF IDX30	560	569	570	400	227,000	0.00	0.00	565	570
XIJI	Syariah Premier ETF JII	633	647	625	600	375,000	-8.00	-0.01	625	625
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	135	139	138	0	0	0.00	0.00	0	0
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	293	301	286	600	171,600	-8.00	-0.03	286	286
XIPI	Indeks Premier ETF Pefindo i-Grade	227	231	232	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	725	739	739	200	147,800	9.00	0.01	739	739
XISI	Premier ETF SMINFRA18	379	386	384	0	0	0.00	0.00	0	0
XISR	Premier ETF SRI-KEHATI	482	489	488	5,000	2,440,000	0.00	0.00	488	488
XKIV	Indeks KISI IDX Value30 ETF	584	586	583	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	225	227	225	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	177	178	178	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	598	608	607	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	611	631	616	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	499	509	495	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	429	443	421	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	522	523	524	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	109	110	109	0	0	0.00	0.00	0	0
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	160	162	162	0	0	0.00	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	560	750	745	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	79	81	80	3,000	240,000	4.00	0.05	80	80
XSSK	Indeks SAM ETF SRI-KEHATI	791	801	794	0	0	0.00	0.00	0	0
YELO	Yelooo Integra Datanet	50	51	50	5,069,400	253,562,400	0.00	0.00	50	51
YPAS	Yanaprima Hastapersada	515	555	555	0	0	0.00	0.00	0	0
YULE	Yulie Sekuritas Indonesia	2,070	2,480	2,200	0	0	0.00	0.00	0	0
ZBRA	Zebra Nusantara	458	460	460	18,000	8,276,800	0.00	0.00	454	462
ZINC	Kapuas Prima Coal	0	50	50	16,500	825,000	0.00	0.00	50	50

FX Major Pairs

Symbol	Sell	Buy
EUR/USD Euro vs US Dollar	99999 Low 99999	99999 High 99999
USD/JPY US Dollar vs Japanese Yen	99999 Low 99999	99999 High 99999
GBP/USD British Pound sterling vs US Dollar	99999 Low 99999	99999 High 99999
USD/CHF US Dollar vs Swiss Franc	99999 Low 99999	99999 High 99999
AUD/USD Australian Dollar vs US Dollar	99999 Low 99999	99999 High 99999
NZD/USD New Zeland Dollar vs US Dollar	99999 Low 99999	99999 High 99999
USD/CAD US Dollar vs Canadian Dollar	99999 Low 99999	99999 High 99999

Precious Metals

Symbol

Sell

Buy

XAU/USD
Gold Spot vs US Dollar

99999

Low 99999

99999

High 99999

XAG/USD
Silver Spot vs US Dollar

99999

Low 99999

99999

High 99999

Crude Oil

Symbol

Sell

Buy

US OIL
WTI Crude Oil

99999

Low 99999

99999

High 99999

Asian Stock Indices

Symbol

Sell

Buy

HKH
Hang Seng – Hong Kong

99999

Low 99999

99999

High 99999

JPN225
Nikkei 225 – Japan

99999

Low 99999

99999

High 99999

Europe Stock Indices

Symbol

Sell

Buy

GER30
DAX – Germany

99999

Low 99999

99999

High 99999

UK100
FTSE100 – United Kingdom

99999

Low 99999

99999

High 99999

US Stock Indices

Symbol	Sell	Buy
US30 Dow – USA	99999 Low 99999	99999 High 99999
SPX500 S&P 500 – USA	99999 Low 99999	99999 High 99999
NAS100 Nasdaq 100 – USA	99999 Low 99999	99999 High 99999

source by https://www.soegeefutures.com/

Stock Index Futures

CONTRACTID	LAST	BIDVOL	BID	OFFER	OFFERVOL
IDX30 SEP23	493.50	0	0.00	0.00	0
IDX30 OCT23	493.40	9	495.60	497.40	13
IDX30 NOV23	493.40	10	495.50	497.70	11
LQ45 SEP23	953.30	0	0.00	0.00	0
LQ45 OCT23	952.70	0	0.00	0.00	0
LQ45 NOV23	952.70	0	0.00	0.00	0

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	TVOL	LAST	BIDVOL	BID	OFFER	OFFERVOL	LOW	HIGH
BM05 DEC22	0.00	0	96.40	0	0.00	0.00	0	0.00	0.00
BM05 MAR23	0.00	0	96.40	0	0.00	0.00	0	0.00	0.00
BM05 JUN23	0.00	0	96.40	0	0.00	0.00	0	0.00	0.00
BM10 DEC22	0.00	0	96.32	0	0.00	0.00	0	0.00	0.00
BM10 MAR23	0.00	0	96.32	0	0.00	0.00	0	0.00	0.00
BM10 JUN23	0.00	0	96.32	0	0.00	0.00	0	0.00	0.00

Stock REITs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
XCID	DIRE Ciptadana Properti Ritel Indonesia	70	70	78	1,800	131,600	-9	-0.11	68	79
XCIS	DIRE Ciptadana Properti Perhotelan Padjajaran	64	65	66	0	0	0	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	745	560	750	0	0	0	0.00	0	0

Stock ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
R-LQ45X	Premier ETF LQ-45	1,093	1,090	1,095	1,000	1,093,000	0.00	0.00	1,093	1,093
XAQA	Ashmore ETF LQ45 Alpha	1,012	1,009	1,017	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	1,058	1,060	1,064	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	554	554	556	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	613	610	618	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	524	521	530	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	1,170	1,155	1,173	5,000	5,850,000	-2.00	0.00	1,170	1,170
XBSK	Indeks Batavia SRI-KEHATI ETF	498	489	495	800	398,400	7.00	0.01	498	498
XCLQ	Indeks Cipta ETF Index LQ45	105	103	106	0	0	0.00	0.00	0	0
XDIF	Danareksa ETF Indonesia Top 40	500	495	507	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	675	661	672	100	67,500	14.00	0.02	675	675
XIIC	Premier ETF Indonesia Consumer	1,035	1,029	1,048	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	555	540	548	4,500	2,497,500	6.00	0.01	555	555
XIIF	Premier ETF Indonesia Financial	545	534	546	100	54,500	4.00	0.01	545	545
XIIT	Premier ETF IDX30	570	560	569	400	227,000	0.00	0.00	565	570
XIJI	Syariah Premier ETF JII	625	633	647	600	375,000	-8.00	-0.01	625	625
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	138	135	139	0	0	0.00	0.00	0	0
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	286	293	301	600	171,600	-8.00	-0.03	286	286
XIPI	Indeks Premier ETF Pefindo i-Grade	232	227	231	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	739	725	739	200	147,800	9.00	0.01	739	739
XISI	Premier ETF SMINFRA18	384	379	386	0	0	0.00	0.00	0	0
XISR	Premier ETF SRI-KEHATI	488	482	489	5,000	2,440,000	0.00	0.00	488	488
XKIV	Indeks KISI IDX Value30 ETF	583	584	586	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	225	225	227	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	178	177	178	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	607	598	608	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	616	611	631	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	495	499	509	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	421	429	443	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	524	522	523	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	109	109	110	0	0	0.00	0.00	0	0
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	162	160	162	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	80	79	81	3,000	240,000	4.00	0.05	80	80
XSSK	Indeks SAM ETF SRI-KEHATI	794	791	801	0	0	0.00	0.00	0	0

Bond ETFs

TICKER	NAME	LAST	BID	OFFER
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	28,600	0	0
XAFA	Avrist ETF Fixed Rate Bond I	800	750	995
XISB	Premier ETF Indonesia Sovereign Bonds	398	0	0

Sectors

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

Stock Indices

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG
BISNIS-27	599.38	603.60	599.35	602.69	0.55	3.32
PEFINDO I-GRADE	220.42	222.35	220.41	222.06	0.75	1.65
IDX30	493.35	497.17	493.31	496.49	0.64	3.14
IDX80	132.34	133.15	132.33	133.01	0.50	0.67
IDX BUMN20	412.99	415.50	412.99	414.81	0.44	1.82
IDX GROWTH30	156.60	157.74	156.57	157.50	0.58	0.90
IDX HIGH DIVIDEND20	574.79	579.30	574.77	578.21	0.60	3.42
IDX QUALITY30	151.51	165.02	152.18	160.84	6.16	9.33
IDX SMC COMPOSITE	337.53	338.42	337.39	337.71	0.05	0.18
IDX SMC LIQUID	354.17	355.43	354.19	355.11	0.26	0.94
IDX VALUE30	145.88	146.61	145.68	146.43	0.38	0.55
INFOBANK15	1,218.20	1,228.95	1,217.72	1,226.55	0.69	8.35
INVESTOR33	498.10	501.62	498.08	500.83	0.55	2.73
ISSI	216.99	217.19	216.44	216.87	-0.06	-0.12
JII	563.45	565.52	563.13	565.02	0.28	1.57
JII70	193.29	194.05	193.27	193.90	0.32	0.61
KOMPAS100	1,168.52	1,175.61	1,168.45	1,174.40	0.50	5.88
LQ45	952.69	960.28	952.63	959.11	0.67	6.42
MNC36	365.03	367.82	365.01	367.23	0.60	2.20
PEFINDO25	237.04	238.01	236.37	237.16	0.05	0.12
SMINFRA18	326.64	328.17	326.60	327.87	0.38	1.24
SRI-KEHATI	438.03	441.88	438.01	441.12	0.71	3.10

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