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	11,000	11,025	11,025	1,886,800	20,827,677,500	50.00	0.00	10,975	11,125
ABBA	Mahaka Media	50	51	51	8,317,800	421,021,200	0.00	0.00	50	52
ABDA	Asuransi Bina Dana Arta	0	6,125	6,400	0	0	0.00	0.00	0	0
ABMM	ABM Investama	715	725	730	45,400	33,016,000	-5.00	-0.01	725	735
ACES	Ace Hardware Indonesia	1,720	1,725	1,725	24,219,100	41,507,083,500	45.00	0.03	1,690	1,730
ACST	Acset Indonusa	234	236	236	73,239,600	17,176,571,400	0.00	0.00	226	242
ADES	Akasha Wira International	1,190	1,195	1,190	129,500	152,890,500	0.00	0.00	1,160	1,195
ADHI	Adhi Karya (Persero)	1,075	1,080	1,075	174,124,800	185,381,960,500	50.00	0.05	1,005	1,115
ADMF	Adira Dinamika Multi Finance	9,100	9,200	9,200	177,100	1,609,410,000	500.00	0.06	8,700	9,350
ADMG	Polychem Indonesia	150	151	151	2,757,400	415,611,100	-2.00	-0.01	149	155
ADRO	ADARO ENERGY	1,300	1,305	1,300	159,576,400	209,348,963,500	10.00	0.01	1,290	1,335
AGAR	Asia Sejahtera Mina	438	458	462	62,000	27,091,600	4.00	0.01	426	478
AGII	Aneka Gas Industri	885	890	885	970,800	861,099,000	0.00	0.00	880	895
AGRO	Bank Rakyat Indonesia Agroniaga	434	436	434	46,882,400	20,349,424,000	0.00	0.00	430	440
AGRS	Bank IBK Indonesia	160	166	160	120,900	19,453,100	0.00	0.00	159	166
AHAP	Asuransi Harta Aman Pratama	57	58	57	32,100	1,824,400	-1.00	-0.02	55	58
AIMS	Akbar Indomakmur Stimec	135	136	135	13,200	1,912,100	-10.00	-0.07	135	158
AISA	Tiga Pilar Sejahtera Food	294	296	294	479,610,100	142,770,531,000	24.00	0.09	270	314
AKKU	Anugerah Kagum Karya Utama	0	50	50	200	10,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	374	380	374	19,200	7,137,600	4.00	0.01	370	380
AKRA	AKR Corporindo	2,920	2,930	2,930	46,258,700	136,822,806,000	-10.00	0.00	2,930	2,990
AKSI	Maming Enam Sembilan Mineral	400	410	408	11,200	4,503,000	4.00	0.01	394	420
ALDO	Alkindo Naratama	390	410	410	150,400	61,363,000	0.00	0.00	400	410
ALKA	Alakasa Industrindo	0	270	270	3,500	964,800	0.00	0.00	270	276
ALMI	Alumindo Light Metal Industry	280	282	282	28,700	6,990,800	44.00	0.18	224	290
ALTO	Tri Banyan Tirta	290	300	298	80,400	23,333,400	-2.00	-0.01	290	300
AMAG	Asuransi Multi Artha Guna	214	216	216	150,500	32,073,400	2.00	0.01	210	220
AMAN	Makmur Berkah Amanda	274	276	276	182,600	50,051,400	2.00	0.01	274	276
AMAR	Bank Amar Indonesia	320	322	322	68,300	21,973,600	0.00	0.00	318	322
AMFG	Asahimas Flat Glass	2,690	2,700	2,690	207,700	552,519,000	100.00	0.04	2,600	2,710
AMIN	Ateliers Mecaniques D Indonesie	0	274	274	300	83,200	-2.00	-0.01	274	280
AMOR	Ashmore Asset Management Indonesia	2,590	2,600	2,600	253,300	663,144,000	0.00	0.00	2,600	2,630
AMRT	Sumber Alfaria Trijaya	710	715	710	1,204,200	860,560,000	0.00	0.00	710	720
ANDI	Andira Agro	0	50	50	1,904,300	95,215,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	640	650	650	136,900	88,384,000	0.00	0.00	640	660
ANTM	Aneka Tambang	1,230	1,235	1,235	351,292,500	433,989,701,000	-20.00	-0.02	1,220	1,255
APEX	Apexindo Pratama Duta	157	166	157	4,900	788,000	-9.00	-0.05	156	166
APIC	PACIFIC STRATEGIC FINANCIAL	820	830	820	10,237,500	8,463,876,000	-25.00	-0.03	815	850
APII	Arita Prima Indonesia	156	161	161	20,200	3,232,100	2.00	0.01	160	161
APLI	Asiaplast Industries	123	124	124	562,900	69,139,200	9.00	0.08	114	125
APLN	Agung Podomoro Land	167	168	167	258,907,200	42,357,912,100	8.00	0.05	159	167
ARGO	Argo Pantes	1,865	1,960	1,850	10,600	20,618,500	-125.00	-0.06	1,845	1,965
ARII	Atlas Resources	468	476	476	15,900	7,563,000	4.00	0.01	468	480
ARKA	Arkha Jayanti Persada	72	73	73	8,468,100	615,753,700	-1.00	-0.01	71	74
ARNA	Arwana Citramulia	515	525	520	8,841,100	4,600,983,000	0.00	0.00	520	525
ARTA	Arthavest	0	308	308	0	0	0.00	0.00	0	0
ARTI	Ratu Prabu Energi	0	50	50	214,300	10,715,000	0.00	0.00	50	50
ARTO	Bank Jago	2,920	2,930	2,920	92,700	270,975,000	-10.00	0.00	2,920	2,940
ASBI	Asuransi Bintang	312	318	318	1,200	381,600	0.00	0.00	318	318
ASDM	Asuransi Dayin Mitra	900	910	900	1,600	1,447,000	0.00	0.00	900	905
ASGR	Astra Graphia	740	745	740	1,828,300	1,363,333,000	0.00	0.00	740	755
ASII	Astra International	5,800	5,825	5,800	33,117,500	192,790,957,500	0.00	0.00	5,800	5,875
ASJT	Asuransi Jasa Tania	120	121	120	145,700	17,570,400	-1.00	-0.01	118	123
ASMI	Asuransi Kresna Mitra	1,085	1,090	1,090	16,400	17,837,500	0.00	0.00	1,085	1,090
ASPI	Andalan Sakti Primaindo	96	97	96	6,009,000	573,747,700	3.00	0.03	92	100
ASRI	ALAM SUTERA REALTY	234	236	234	194,267,500	46,106,876,800	0.00	0.00	232	242
ASRM	Asuransi Ramayana	1,685	1,700	1,700	200	340,000	0.00	0.00	1,700	1,700
ASSA	Adi Sarana Armada	555	560	560	37,440,700	20,843,505,500	30.00	0.06	530	585
ATIC	Anabatic Technologies	610	685	610	2,200	1,342,000	0.00	0.00	610	610
AUTO	Astra Otoparts	1,085	1,090	1,085	2,426,000	2,576,567,000	50.00	0.05	1,035	1,085
AYLS	Agro Yasa Lestari	0	50	50	14,100	705,000	0.00	0.00	50	50
BABP	Bank MNC Internasional	0	50	50	2,119,500	105,975,000	0.00	0.00	50	50
BACA	Bank Capital Indonesia	398	408	398	300	119,400	4.00	0.01	398	398
BAJA	Saranacentral Bajatama	124	125	125	10,386,700	1,297,473,500	5.00	0.04	119	129
BALI	Bali Towerindo Sentra	0	1,015	1,015	21,000	21,695,000	-75.00	-0.07	1,015	1,090
BAPA	Bekasi Asri Pemula	0	50	50	400	20,000	0.00	0.00	50	50
BAPI	Bhakti Agung Propertindo	0	50	50	27,200	1,360,000	0.00	0.00	50	50
BATA	Sepatu Bata	610	625	620	3,500	2,162,000	5.00	0.01	610	620
BAYU	Bayu Buana	1,045	1,085	1,050	300	314,000	5.00	0.00	1,045	1,050
BBCA	Bank Central Asia	32,800	32,825	32,825	14,469,900	474,998,010,000	-175.00	-0.01	32,725	33,000
BBHI	Bank Harda Internasional	236	238	238	1,087,300	259,928,400	-2.00	-0.01	236	244
BBKP	Bank Bukopin	282	284	282	204,539,200	57,843,563,400	0.00	0.00	280	290
BBLD	Buana Finance	348	366	366	400	146,400	-2.00	-0.01	366	366
BBMD	Bank Mestika Dharma	0	1,550	1,560	2,300	3,621,000	-20.00	-0.01	1,560	1,580
BBNI	Bank Negara Indonesia (Persero)	5,925	5,950	5,950	61,987,700	368,015,260,000	50.00	0.01	5,900	5,975
BBRI	Bank Rakyat Indonesia (Persero)	4,200	4,210	4,200	206,164,400	855,510,022,000	120.00	0.03	4,080	4,230
BBSI	Bank Bisnis Internasional	755	760	755	18,400	13,896,500	0.00	0.00	755	760
BBSS	Bumi Benowo Sukses Sejahtera	114	116	114	684,200	78,879,800	-2.00	-0.02	114	117
BBTN	Bank Tabungan Negara (Persero)	1,725	1,730	1,725	44,713,000	76,775,799,000	15.00	0.01	1,705	1,730
BBYB	Bank Yudha Bhakti	308	310	308	10,100	3,135,600	-10.00	-0.03	308	316
BCAP	MNC Kapital Indonesia	134	135	134	903,100	119,301,600	8.00	0.06	126	135
BCIC	Bank JTrust Indonesia	875	0	700	0	0	0.00	0.00	0	0
BCIP	Bumi Citra Permai	50	51	50	9,049,300	453,755,900	-1.00	-0.02	50	51
BDMN	Bank Danamon Indonesia	2,920	2,930	2,930	12,606,100	36,615,598,000	120.00	0.04	2,810	2,970
BEEF	Estika Tata Tiara	154	155	154	13,526,700	2,087,924,300	-1.00	-0.01	152	160
BEKS	Bank Pembangunan Daerah Banten	0	50	50	4,670,000	233,500,000	0.00	0.00	50	50
BELL	Trisula Textile Industries	160	161	161	2,545,700	408,913,100	1.00	0.01	160	162
BESS	Batulicin Nusantara Maritim	191	197	197	201,100	38,841,500	-1.00	-0.01	190	198
BEST	Bekasi Fajar Industrial Estate	197	198	197	902,781,200	178,516,551,800	11.00	0.06	186	206
BFIN	BFI Finance Indonesia	398	400	400	20,307,100	8,112,219,600	0.00	0.00	398	406
BGTG	Bank Ganesha	68	69	69	33,891,900	2,327,692,900	-2.00	-0.03	67	72
BHAT	Bhakti Multi Artha	680	685	685	130,381,300	90,342,034,000	0.00	0.00	680	705
BHIT	MNC Investama	73	74	73	81,885,600	6,054,590,600	-1.00	-0.01	73	76
BIKA	Binakarya Jaya Abadi	143	153	153	18,100	2,683,900	4.00	0.03	143	153
BIMA	Primarindo Asia Infrastructure	0	50	50	600	30,000	0.00	0.00	50	50
BINA	Bank Ina Perdana	695	700	700	971,700	682,501,000	0.00	0.00	695	710
BIPI	Astrindo Nusantara Infrastruktur	0	50	50	1,678,700	83,935,000	0.00	0.00	50	50
BIPP	Bhuwanatala Indah Permai	52	53	52	382,900	19,984,000	-1.00	-0.02	52	53
BIRD	Blue Bird	1,220	1,230	1,220	17,428,700	22,104,998,500	40.00	0.03	1,200	1,345
BISI	BISI INTERNATIONAL	980	985	980	801,000	765,435,500	50.00	0.05	935	980
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,385	1,390	1,385	31,417,700	42,190,713,500	80.00	0.06	1,305	1,390
BJTM	Bank Pembangunan Daerah Jawa Timur	630	635	630	32,184,700	20,037,161,000	15.00	0.02	615	630
BKDP	Bukit Darmo Property	51	52	51	88,400	4,504,900	1.00	0.02	50	51
BKSL	Sentul City	0	50	50	502,064,600	25,105,733,100	0.00	0.00	50	51
BKSW	Bank QNB Indonesia	113	117	117	241,200	27,382,000	4.00	0.04	112	120
BLTA	Berlian Laju Tanker	0	50	50	500	25,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	2,910	3,120	3,120	700	2,184,000	0.00	0.00	3,120	3,120
BLUE	Berkah Prima Perkasa	690	695	695	124,300	86,767,500	-5.00	-0.01	690	705
BMAS	Bank Maspion Indonesia	296	298	296	4,700	1,396,600	-2.00	-0.01	296	298
BMRI	Bank Mandiri (Persero)	6,400	6,425	6,425	70,464,600	453,550,537,500	25.00	0.00	6,375	6,500
BMSR	Bintang Mitra Semestaraya	69	70	69	2,538,500	177,196,400	-1.00	-0.01	67	72
BMTR	Global Mediacom	280	282	280	453,466,700	124,802,472,800	20.00	0.08	262	284
BNBA	Bank Bumi Arta	378	380	380	214,900	81,128,400	2.00	0.01	376	384
BNBR	Bakrie & Brothers	0	50	50	54,500	2,725,000	0.00	0.00	50	50
BNGA	Bank CIMB Niaga	870	875	875	8,662,400	7,544,918,000	20.00	0.02	860	880
BNII	Bank Maybank Indonesia	238	240	238	9,573,500	2,274,741,000	4.00	0.02	232	240
BNLI	Bank Permata	2,230	2,260	2,230	709,000	1,595,599,000	-30.00	-0.01	2,230	2,290
BOGA	Bintang Oto Global	1,325	1,330	1,330	95,653,800	127,087,728,000	-20.00	-0.01	1,315	1,350
BOLA	Bali Bintang Sejahtera	148	149	149	180,600	26,944,200	-2.00	-0.01	147	152
BOLT	Garuda Metalindo	685	700	685	2,200	1,507,000	0.00	0.00	685	685
BOSS	Borneo Olah Sarana Sukses	125	126	125	6,174,900	771,277,500	0.00	0.00	123	127
BPFI	Batavia Prosperindo Finance	1,150	1,200	1,150	0	0	0.00	0.00	0	0
BPII	Batavia Prosperindo Internasional	0	10,500	10,000	0	0	0.00	0.00	0	0
BPTR	Batavia Prosperindo Trans	81	85	81	40,000	3,226,200	-4.00	-0.05	80	85
BRAM	Indo Kordsa	4,500	4,830	4,830	2,300	11,116,000	80.00	0.02	4,830	4,850
BRIS	Bank BRIsyariah	1,350	1,355	1,350	82,074,300	110,242,987,500	5.00	0.00	1,330	1,360
BRMS	Bumi Resources Minerals	62	63	62	84,349,300	5,294,070,700	0.00	0.00	62	64
BRNA	Berlina	1,025	1,100	1,100	0	0	0.00	0.00	0	0
BRPT	Barito Pacific	1,080	1,085	1,085	232,125,100	248,063,897,500	40.00	0.04	1,020	1,105
BSDE	Bumi Serpong Damai	1,100	1,105	1,100	25,869,500	28,418,143,000	10.00	0.01	1,080	1,110
BSIM	Bank Sinarmas	484	488	488	237,600	115,454,600	6.00	0.01	484	488
BSSR	Baramulti Suksessarana	1,460	1,490	1,490	58,600	87,451,000	40.00	0.03	1,450	1,525
BTEK	Bumi Teknokultura Unggul	0	50	50	1,600	80,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	222	226	222	170,000	38,379,600	-2.00	-0.01	220	228
BTPN	Bank BTPN	2,620	2,630	2,620	413,700	1,052,944,000	140.00	0.06	2,490	2,620
BTPS	Bank BTPN Syariah	4,270	4,280	4,280	5,688,500	24,318,452,000	20.00	0.00	4,250	4,310
BUDI	Budi Starch & Sweetener	101	102	101	1,041,300	105,012,100	1.00	0.01	99	103
BUKK	Bukaka Teknik Utama	765	775	775	84,100	64,644,500	10.00	0.01	765	775
BULL	Buana Lintas Lautan	326	328	326	215,723,200	70,047,883,600	2.00	0.01	322	328
BUMI	Bumi Resources	57	58	57	1,361,862,900	76,113,187,800	4.00	0.08	53	58
BUVA	Bukit Uluwatu Villa	56	57	57	77,300	4,422,300	-1.00	-0.02	56	59
BVIC	Bank Victoria International	105	106	106	2,066,900	218,612,200	0.00	0.00	104	107
BWPT	Eagle High Plantations	106	107	106	58,238,500	6,208,647,500	0.00	0.00	106	109
BYAN	Bayan Resources	13,700	14,500	14,500	5,500	80,025,000	-200.00	-0.01	14,500	14,675
CAKK	Cahayaputra Asa Keramik	52	53	53	618,600	32,554,400	1.00	0.02	52	53
CAMP	Campina Ice Cream Industry	264	266	266	1,151,500	304,788,200	2.00	0.01	252	268
CANI	Capitol Nusantara Indonesia	104	113	104	1,100	114,400	1.00	0.01	104	104
CARE	Metro Healthcare Indonesia	400	402	402	177,391,900	71,319,156,800	0.00	0.00	396	406
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	26,000	1,300,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	400	402	400	9,955,900	3,984,730,200	2.00	0.01	398	404
CASH	Cashlez Worldwide Indonesia	480	482	482	1,207,400	590,431,200	-8.00	-0.02	470	492
CASS	Cardig Aero Services	216	218	216	3,130,600	669,937,800	4.00	0.02	210	224
CBMF	Cahaya Bintang Medan	600	610	610	1,713,500	1,053,097,000	-25.00	-0.04	600	635
CCSI	Communication Cable Systems Indonesia	234	238	234	526,900	123,935,200	-6.00	-0.03	232	244
CEKA	Wilmar Cahaya Indonesia	1,755	1,770	1,755	155,100	272,159,000	0.00	0.00	1,745	1,770
CENT	Centratama Telekomunikasi Indonesia	130	131	130	4,241,700	556,275,100	-2.00	-0.02	129	133
CFIN	Clipan Finance Indonesia	210	212	210	2,961,500	621,523,800	4.00	0.02	206	216
CINT	Chitose Internasional	230	234	230	90,400	20,242,600	-8.00	-0.03	222	232
CITA	Cita Mineral Investindo	2,200	2,260	2,260	12,000	26,880,000	20.00	0.01	2,210	2,270
CITY	Natura City Developments	93	95	96	54,700	5,141,700	-3.00	-0.03	93	102
CLAY	Citra Putra Realty	0	1,565	1,565	0	0	0.00	0.00	0	0
CLEO	Sariguna Primatirta	510	515	515	14,931,800	7,636,607,000	15.00	0.03	500	520
CLPI	Colorpak Indonesia	730	735	730	92,300	67,225,000	5.00	0.01	725	735
CMNP	Citra Marga Nusaphala Persada	1,105	1,110	1,105	7,302,200	7,760,759,500	85.00	0.08	1,010	1,105
CNTX	Centex	216	226	216	300	65,200	0.00	0.00	216	218
COCO	Wahana Interfood Nusantara	900	910	910	392,400	353,129,000	-5.00	-0.01	880	910
CPIN	Charoen Pokphand Indonesia	6,600	6,625	6,600	6,134,900	40,246,322,500	150.00	0.02	6,475	6,600
CPRI	Capri Nusa Satu Properti	0	50	50	72,100	3,605,000	0.00	0.00	50	50
CPRO	Central Proteina Prima	0	50	50	847,800	42,390,000	0.00	0.00	50	50
CSAP	Catur Sentosa Adiprana	384	398	400	15,100	6,076,800	16.00	0.04	400	404
CSIS	Cahayasakti Investindo Sukses	50	51	50	420,500	21,025,000	0.00	0.00	50	50
CSMI	Cipta Selera Murni	496	498	496	13,200	6,595,100	-9.00	-0.02	496	555
CSRA	Cisadane Sawit Raya	362	364	362	2,073,900	753,344,600	-2.00	-0.01	360	370
CTBN	Citra Tubindo	0	3,390	3,390	400	1,344,000	60.00	0.02	3,330	3,390
CTRA	Ciputra Development	915	920	915	31,397,900	28,733,288,500	10.00	0.01	905	925
CTTH	Citatah	51	53	52	149,600	7,710,100	1.00	0.02	51	52
DADA	Diamond Citra Propertindo	60	61	60	37,068,000	2,201,192,400	-2.00	-0.03	58	62
DART	Duta Anggada Realty	234	236	236	2,500	590,000	0.00	0.00	234	238
DAYA	Duta Intidaya	0	426	426	14,600	6,222,600	-30.00	-0.07	426	456
DEAL	Dewata Freightinternational	150	151	151	14,519,600	2,187,710,600	-1.00	-0.01	149	155
DEFI	Danasupra Erapacific	1,665	1,670	1,670	16,100	26,891,500	5.00	0.00	1,665	1,675
DEWA	Darma Henwa	0	50	50	516,600	25,830,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	242	252	252	242,000	58,865,800	-4.00	-0.02	240	256
DGIK	Nusa Konstruksi Enjiniring	0	50	50	2,200	110,000	0.00	0.00	50	50
DIGI	Arkadia Digital Media	366	388	388	5,100	1,906,800	-2.00	-0.01	370	388
DILD	Intiland Development	218	220	218	160,023,400	35,454,259,800	4.00	0.02	210	228
DIVA	Distribusi Voucher Nusantara	1,990	1,995	1,995	182,600	365,187,000	-25.00	-0.01	1,990	2,010
DKFT	Central Omega Resources	202	204	202	49,861,500	10,199,846,800	-6.00	-0.03	200	212
DLTA	Delta Djakarta	4,340	4,350	4,340	65,500	284,022,000	90.00	0.02	4,250	4,370
DMAS	Puradelta Lestari	262	264	262	228,842,200	58,953,476,800	16.00	0.07	248	262
DMMX	Digital Mediatama Maxima	190	191	190	2,997,800	569,035,100	2.00	0.01	188	192
DMND	Diamond Food Indonesia	895	900	900	33,700	29,973,000	10.00	0.01	885	900
DNAR	Bank Oke Indonesia	186	187	187	58,800	10,994,900	1.00	0.01	186	188
DNET	Indoritel Makmur Internasional	3,340	3,350	3,340	4,800	16,038,000	0.00	0.00	3,340	3,350
DOID	Delta Dunia Makmur	286	288	286	260,285,000	76,189,064,200	-4.00	-0.01	284	306
DPNS	Duta Pertiwi Nusantara	254	266	266	100	26,600	0.00	0.00	266	266
DPUM	Dua Putra Utama Makmur	56	58	56	1,771,400	101,300,900	-4.00	-0.07	56	60
DSFI	Dharma Samudera Fishing	64	65	64	583,200	37,379,700	-1.00	-0.02	63	65
DSNG	Dharma Satya Nusantara	515	520	515	7,151,100	3,707,889,000	0.00	0.00	515	525
DSSA	Dian Swastatika Sentosa	0	17,000	17,300	0	0	0.00	0.00	0	0
DUCK	Jaya Bersama Indo	312	314	314	47,368,700	14,730,481,600	10.00	0.03	300	320
DUTI	Duta Pertiwi	3,670	3,690	3,690	15,000	55,367,000	10.00	0.00	3,650	3,730
DVLA	Darya-Varia Laboratoria	2,590	2,600	2,590	52,700	136,829,000	10.00	0.00	2,580	2,630
DWGL	Dwi Guna Laksana	208	214	214	88,600	18,349,600	8.00	0.04	206	218
DYAN	Dyandra Media International	50	51	50	28,722,800	1,463,450,900	-1.00	-0.02	50	53
EAST	Eastparc Hotel	58	59	58	2,297,900	133,255,500	1.00	0.02	56	59
ECII	Electronic City Indonesia	600	650	630	51,300	32,316,000	0.00	0.00	600	630
EKAD	Ekadharma International	1,290	1,295	1,295	391,400	507,362,000	0.00	0.00	1,290	1,310
ELSA	Elnusa	304	306	306	365,747,200	105,889,865,200	40.00	0.15	268	306
EMDE	Megapolitan Developments	186	199	199	21,800	4,326,300	2.00	0.01	185	199
EMTK	Elang Mahkota Teknologi	8,625	8,900	8,600	112,600	969,650,000	250.00	0.03	8,375	8,975
ENRG	Energi Mega Persada	74	75	75	120,417,300	8,851,438,100	5.00	0.07	71	75
ENVY	Envy Technologies Indonesia	0	50	50	3,402,800	170,140,000	0.00	0.00	50	50
ENZO	Morenzo Abadi Perkasa	0	50	50	594,800	29,740,000	0.00	0.00	50	50
EPAC	Megalestari Epack Sentosaraya	184	185	184	1,924,900	356,004,400	-13.00	-0.07	184	197
EPMT	Enseval Putra Megatrading	1,900	1,920	1,905	41,000	78,239,000	10.00	0.01	1,900	1,995
ERAA	Erajaya Swasembada	1,820	1,825	1,825	39,196,800	72,048,889,000	10.00	0.01	1,815	1,865
ERTX	Eratex Djaja	120	129	120	2,800	337,100	-1.00	-0.01	120	121
ESIP	Sinergi Inti Plastindo	84	85	84	5,974,700	504,683,700	0.00	0.00	83	86
ESSA	Surya Esa Perkasa	171	172	172	37,517,500	6,544,441,400	4.00	0.02	169	179
ESTA	Esta Multi Usaha	92	95	94	97,200	9,013,800	3.00	0.03	92	95
ESTI	Ever Shine Textile Industry	53	54	54	146,900	7,796,700	0.00	0.00	53	54
EXCL	XL Axiata	2,490	2,500	2,500	78,027,200	195,746,574,000	70.00	0.03	2,460	2,600
FAST	Fast Food Indonesia	985	990	990	169,600	167,007,000	15.00	0.02	975	990
FASW	Fajar Surya Wisesa	6,500	7,000	7,000	1,000	6,840,000	300.00	0.04	6,700	7,000
FILM	MD Pictures	216	218	216	4,149,400	899,235,800	0.00	0.00	214	220
FIRE	Alfa Energi Investama	372	374	372	21,627,300	8,069,157,800	0.00	0.00	368	382
FISH	FKS Multi Agro	2,780	2,980	2,980	0	0	0.00	0.00	0	0
FITT	Hotel Fitra International	59	62	62	68,700	4,084,200	3.00	0.05	59	62
FMII	Fortune Mate Indonesia	0	540	434	0	0	0.00	0.00	0	0
FOOD	Sentra Food Indonesia	106	107	106	929,500	99,312,600	-1.00	-0.01	106	108
FORU	Fortune Indonesia	0	107	107	13,500	1,458,900	-7.00	-0.06	107	110
FORZ	Forza Land Indonesia	0	50	50	17,100	855,000	0.00	0.00	50	50
FPNI	Lotte Chemical Titan	132	133	133	11,164,400	1,463,960,900	4.00	0.03	128	134
FREN	Smartfren Telecom	74	75	74	3,158,096,100	233,088,136,900	4.00	0.06	70	77
FUJI	Fuji Finance Indonesia	117	119	118	16,400	1,940,700	-1.00	-0.01	115	125
GAMA	Aksara Global Development	0	50	50	1,300	65,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	87	88	88	11,522,300	1,015,324,000	-2.00	-0.02	86	91
GDYR	Goodyear Indonesia	1,390	1,590	1,400	50,000	70,000,000	15.00	0.01	1,400	1,400
GEMA	Gema Grahasarana	288	300	300	16,600	4,964,000	10.00	0.03	290	300
GGRM	Gudang Garam	44,700	44,725	44,700	1,886,000	84,390,127,500	575.00	0.01	44,225	45,175
GGRP	Gunung Raja Paksi	400	420	400	2,800	1,172,000	-20.00	-0.05	400	420
GHON	Gihon Telekomunikasi Indonesia	1,620	1,670	1,620	1,500	2,479,000	-50.00	-0.03	1,600	1,670
GIAA	Garuda Indonesia (Persero)	396	398	396	139,754,300	55,591,228,400	0.00	0.00	394	404
GJTL	Gajah Tunggal	555	560	555	13,271,400	7,379,201,500	15.00	0.03	540	575
GLOB	Global Teleshop	113	119	119	2,300	277,300	-2.00	-0.02	119	121
GLVA	Galva Technologies	0	344	344	48,100	16,675,600	-24.00	-0.07	344	364
GMFI	Garuda Maintenance Facility Aero Asia	101	102	101	46,026,900	4,662,263,100	1.00	0.01	99	103
GMTD	Gowa Makassar Tourism Development	0	17,975	17,975	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	202	214	212	29,200	5,915,200	10.00	0.05	200	212
GOOD	Garudafood Putra Putri Jaya	1,230	1,235	1,235	311,700	384,477,000	5.00	0.00	1,230	1,240
GPRA	Perdana Gapura Prima	52	53	53	2,425,700	126,247,200	2.00	0.04	51	53
GSMF	Equity Development Investment	86	92	86	1,100	94,600	0.00	0.00	86	86
GWSA	Greenwood Sejahtera	108	111	108	441,700	48,196,300	0.00	0.00	108	111
GZCO	Gozco Plantations	0	50	50	85,700	4,285,000	0.00	0.00	50	50
HADE	Himalaya Energi Perkasa	0	50	50	400	20,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	0	143	144	0	0	0.00	0.00	0	0
HDIT	Hensel Davest Indonesia	310	326	326	44,700	13,878,200	-6.00	-0.02	310	352
HEAL	Medikaloka Hermina	3,490	3,500	3,500	563,400	1,972,807,000	10.00	0.00	3,490	3,540
HELI	Jaya Trishindo	200	208	200	26,400	5,332,800	-12.00	-0.06	200	204
HERO	Hero Supermarket	810	820	820	10,100	8,220,000	5.00	0.01	810	820
HEXA	Hexindo Adiperkasa	3,240	3,250	3,250	440,000	1,434,796,000	0.00	0.00	3,240	3,290
HITS	Humpuss Intermoda Transportasi	470	478	472	59,400	28,030,800	34.00	0.08	458	490
HKMU	HK Metals Utama	81	82	81	52,786,200	4,252,720,100	2.00	0.03	79	82
HMSP	HM Sampoerna	1,570	1,575	1,570	160,968,000	252,225,647,000	45.00	0.03	1,530	1,600
HOKI	Buyung Poetra Sembada	875	880	880	14,915,100	12,969,591,500	10.00	0.01	860	880
HOMI	Grand House Mulia	985	990	990	1,450,600	1,440,888,000	-10.00	-0.01	985	1,050
HOTL	Saraswati Griya Lestari	0	50	50	537,100	26,855,000	0.00	0.00	50	50
HRME	Menteng Heritage Realty	58	59	58	67,384,900	3,852,788,200	4.00	0.07	53	60
HRTA	Hartadinata Abadi	212	214	212	9,782,400	2,071,177,000	-2.00	-0.01	208	218
HRUM	Harum Energy	2,300	2,310	2,300	2,413,400	5,603,935,000	-20.00	-0.01	2,300	2,380
IATA	Indonesia Transport & Infrastructure	0	50	50	209,700	10,485,000	0.00	0.00	50	50
IBFN	Intan Baruprana Finance	266	302	300	9,400	2,812,800	20.00	0.07	264	300
IBST	Inti Bangun Sejahtera	0	9,500	8,000	0	0	0.00	0.00	0	0
ICBP	Indofood CBP Sukses Makmur	10,125	10,150	10,125	8,640,800	87,537,625,000	-75.00	-0.01	10,100	10,250
ICON	Island Concepts Indonesia	53	54	54	232,100	12,438,100	2.00	0.04	53	54
IDPR	Indonesia Pondasi Raya	171	178	171	17,700	3,026,700	0.00	0.00	171	171
IFII	Indonesia Fibreboard Industry	128	129	128	663,700	83,755,300	2.00	0.02	125	128
IFSH	Ifishdeco	354	388	354	14,300	5,163,800	-26.00	-0.07	354	390
IGAR	Champion Pacific Indonesia	346	358	350	159,300	55,763,000	-6.00	-0.02	350	360
IKAI	Intikeramik Alamasri Industri	0	50	50	1,368,200	68,410,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	180	181	181	5,671,200	1,029,945,300	1.00	0.01	178	184
IKBI	Sumi Indo Kabel	218	230	230	77,100	16,843,000	4.00	0.02	214	230
IMAS	Indomobil Sukses Internasional	935	940	940	22,385,200	21,211,470,500	35.00	0.04	920	975
IMJS	Indomobil Multi Jasa	304	306	304	12,495,800	3,899,154,200	-4.00	-0.01	304	320
IMPC	Impack Pratama Industri	1,400	1,405	1,400	967,000	1,352,076,500	5.00	0.00	1,395	1,400
INAF	Indofarma	3,270	3,280	3,280	4,849,000	15,954,267,000	10.00	0.00	3,260	3,320
INAI	Indal Aluminium Industry	330	340	340	62,400	20,907,600	0.00	0.00	330	342
INCI	Intanwijaya Internasional	830	835	835	61,000	51,034,500	-5.00	-0.01	825	845
INCO	Vale Indonesia	4,620	4,630	4,620	17,880,700	82,690,551,000	-40.00	-0.01	4,590	4,680
INDF	Indofood Sukses Makmur	7,250	7,275	7,250	9,553,000	69,470,110,000	-25.00	0.00	7,225	7,350
INDO	Royalindo Investa Wijaya	116	117	116	285,400	33,119,200	-1.00	-0.01	112	119
INDR	Indorama Synthetics	2,980	3,000	3,000	21,000	62,969,000	160.00	0.06	2,840	3,060
INDS	Indospring	1,915	1,940	1,940	20,500	39,710,000	-10.00	-0.01	1,915	1,950
INDX	Tanah Laut	0	50	50	200,200	10,010,000	0.00	0.00	50	50
INDY	Indika Energy	1,380	1,385	1,380	58,830,900	82,520,393,500	20.00	0.01	1,370	1,445
INKP	Indah Kiat Pulp & Paper	9,125	9,150	9,125	18,312,600	166,998,247,500	225.00	0.03	9,025	9,225
INOV	Inocycle Technology Group	159	165	165	127,300	19,911,100	5.00	0.03	152	165
INPC	Bank Artha Graha Internasional	66	67	67	197,700	13,259,800	0.00	0.00	66	68
INPP	Indonesian Paradise Property	685	710	685	2,500	1,702,500	20.00	0.03	680	685
INPS	Indah Prakasa Sentosa	1,380	1,385	1,385	81,200	112,812,000	-10.00	-0.01	1,380	1,425
INRU	Toba Pulp Lestari	0	990	990	0	0	0.00	0.00	0	0
INTA	Intraco Penta	216	238	218	0	0	0.00	0.00	0	0
INTD	Inter-Delta	112	117	111	15,200	1,784,000	-6.00	-0.05	111	118
INTP	Indocement Tunggal Prakarsa	15,125	15,150	15,150	4,000,500	60,613,835,000	-325.00	-0.02	15,025	15,500
IPCC	Indonesia Kendaraan Terminal	438	440	440	7,515,000	3,302,242,000	0.00	0.00	434	446
IPCM	Jasa Armada Indonesia	284	290	290	507,100	142,932,600	26.00	0.10	266	290
IPOL	Indopoly Swakarsa Industry	87	88	88	821,100	71,206,800	2.00	0.02	86	88
IPTV	MNC Vision Networks	306	308	308	23,004,900	7,063,613,200	4.00	0.01	302	312
IRRA	Itama Ranoraya	840	845	840	12,350,100	10,457,690,000	-5.00	-0.01	835	860
ISAT	Indosat	2,320	2,330	2,320	8,225,400	19,077,572,000	40.00	0.02	2,280	2,340
ISSP	Steel Pipe Industry of Indonesia	159	160	160	65,516,600	10,304,169,900	5.00	0.03	154	162
ITIC	Indonesian Tobacco	830	835	830	1,446,300	1,207,333,500	0.00	0.00	815	855
ITMA	SUMBER ENERGI ANDALAN	500	510	510	5,076,400	2,532,415,800	5.00	0.01	498	510
ITMG	Indo Tambangraya Megah	10,925	10,950	10,950	8,011,300	87,633,532,500	450.00	0.04	10,700	11,100
JAST	Jasnita Telekomindo	105	106	105	38,719,500	4,109,071,600	0.00	0.00	104	110
JAWA	Jaya Agra Wattie	94	95	94	138,400	12,899,600	-2.00	-0.02	90	98
JAYA	Armada Berjaya Trans	107	108	107	6,161,500	674,039,600	-2.00	-0.02	106	112
JECC	Jembo Cable Company	6,000	0	6,000	0	0	0.00	0.00	0	0
JIHD	Jakarta International Hotels & Development	428	430	428	279,300	119,519,800	0.00	0.00	426	428
JKON	Jaya Konstruksi Manggala Pratama	338	340	340	87,200	29,648,000	2.00	0.01	340	340
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	135	137	137	22,400	3,055,000	-1.00	-0.01	135	138
JPFA	JAPFA Comfeed Indonesia	1,320	1,325	1,320	19,097,600	25,057,169,000	30.00	0.02	1,300	1,320
JRPT	Jaya Real Property	496	498	498	3,259,800	1,618,558,600	-2.00	0.00	494	500
JSKY	Sky Energy Indonesia	224	226	224	17,861,600	4,030,688,800	-2.00	-0.01	224	230
JSMR	Jasa Marga	4,510	4,520	4,520	19,283,800	87,294,520,000	170.00	0.04	4,480	4,590
JSPT	Jakarta Setiabudi Internasional	0	900	900	42,500	38,250,000	-65.00	-0.07	900	900
JTPE	Jasuindo Tiga Perkasa	920	925	925	1,975,600	1,827,430,000	0.00	0.00	925	925
KAEF	Kimia Farma	3,300	3,310	3,300	11,890,900	39,417,563,000	30.00	0.01	3,270	3,370
KARW	ICTSI JASA PRIMA	71	72	72	66,500	4,767,000	0.00	0.00	71	72
KAYU	Darmi Bersaudara	58	59	58	11,063,700	671,526,200	1.00	0.02	56	64
KBAG	Karya Bersama Anugerah	56	57	57	924,175,500	52,826,410,700	-3.00	-0.05	56	61
KBLI	KMI Wire and Cable	372	374	372	7,352,600	2,771,112,000	6.00	0.02	366	384
KBLM	Kabelindo Murni	210	212	210	1,710,200	357,015,200	6.00	0.03	206	216
KBLV	First Media	420	438	420	6,400	2,692,800	10.00	0.02	410	440
KDSI	Kedawung Setia Industrial	835	845	835	72,300	60,554,500	0.00	0.00	835	850
KEEN	PT Kencana Energi Lestari	308	310	310	2,598,900	794,554,600	8.00	0.03	302	310
KEJU	Mulia Boga Raya	1,160	1,165	1,160	144,000	166,708,500	0.00	0.00	1,140	1,165
KIAS	Keramika Indonesia Assosiasi	50	51	50	187,900	9,420,200	-1.00	-0.02	50	51
KICI	Kedaung Indah Can	196	234	190	800	152,000	2.00	0.01	190	190
KIJA	Kawasan Industri Jababeka	214	216	216	62,538,600	13,614,736,400	4.00	0.02	212	224
KINO	Kino Indonesia	2,920	2,930	2,930	119,400	350,547,000	0.00	0.00	2,920	2,950
KIOS	Kioson Komersial Indonesia	160	163	164	22,500	3,783,800	-5.00	-0.03	164	177
KJEN	Krida Jaringan Nusantara	0	1,305	1,315	500	657,500	0.00	0.00	1,315	1,315
KKGI	Resource Alam Indonesia	208	210	210	94,600	20,196,800	-10.00	-0.05	206	220
KLBF	Kalbe Farma	1,485	1,490	1,485	55,053,900	81,923,274,000	-10.00	-0.01	1,480	1,505
KMDS	Kurniamitra Duta Sentosa	428	430	428	537,300	235,306,100	-30.00	-0.07	426	525
KMTR	Kirana Megatara	326	340	340	8,400	2,766,800	0.00	0.00	326	344
KOBX	Kobexindo Tractors	107	108	108	329,400	35,329,600	1.00	0.01	106	110
KOIN	Kokoh Inti Arebama	99	100	100	200	20,000	0.00	0.00	100	100
KONI	Perdana Bangun Pusaka	0	454	430	700	303,400	-30.00	-0.07	430	454
KOPI	Mitra Energi Persada	426	448	450	6,000	2,699,800	0.00	0.00	448	450
KOTA	DMS Propertindo	194	210	210	1,841,900	374,928,600	2.00	0.01	194	210
KPAL	Steadfast Marine	50	51	51	1,771,000	88,686,800	0.00	0.00	50	51
KPAS	Cottonindo Ariesta	63	64	64	2,818,100	180,793,600	-1.00	-0.02	64	66
KPIG	MNC Land	105	106	106	1,560,200	163,997,200	0.00	0.00	104	107
KRAS	Krakatau Steel (Persero)	444	446	444	462,427,000	211,756,364,800	8.00	0.02	440	472
KREN	Kresna Graha Investama	94	95	94	20,586,900	1,951,963,300	0.00	0.00	93	98
LAND	Trimitra Propertindo	189	190	190	280,400	57,506,400	8.00	0.04	182	230
LCKM	LCK Global Kedaton	330	348	348	8,000	2,712,000	18.00	0.05	330	348
LEAD	Logindo Samudramakmur	0	50	50	59,100	2,955,000	0.00	0.00	50	50
LIFE	Asuransi Jiwa Sinarmas MSIG	4,910	5,300	4,910	100	491,000	0.00	0.00	4,910	4,910
LINK	Link Net	2,470	2,480	2,470	12,933,700	31,529,851,000	110.00	0.05	2,380	2,490
LION	Lion Metal Works	276	304	304	8,400	2,570,400	14.00	0.05	300	308
LMAS	Limas Indonesia Makmur	0	50	50	131,200	6,560,000	0.00	0.00	50	50
LMPI	Langgeng Makmur Industri	82	83	81	55,700	4,423,400	0.00	0.00	78	81
LMSH	Lionmesh Prima	312	348	348	6,000	2,112,000	50.00	0.17	348	364
LPCK	Lippo Cikarang	1,430	1,435	1,430	12,938,500	17,479,907,000	180.00	0.14	1,215	1,445
LPGI	Lippo General Insurance	3,300	3,330	3,300	1,900	6,252,000	0.00	0.00	3,250	3,300
LPIN	Multi Prima Sejahtera	222	248	256	7,100	1,638,600	24.00	0.10	218	256
LPKR	Lippo Karawaci	174	175	174	182,191,400	31,827,296,800	3.00	0.02	168	183
LPLI	Star Pacific	83	86	83	40,100	3,328,300	2.00	0.02	83	83
LPPF	Matahari Department Store	1,280	1,285	1,280	77,724,300	94,098,217,500	145.00	0.13	1,115	1,295
LPPS	Lippo Securities	80	84	84	800	66,400	4.00	0.05	80	84
LRNA	Eka Sari Lorena Transport	160	168	168	211,600	36,015,200	30.00	0.22	133	185
LSIP	London Sumatra Indonesia	1,135	1,140	1,140	26,975,900	30,845,861,000	5.00	0.00	1,130	1,155
LTLS	Lautan Luas	462	466	466	1,650,300	752,503,200	16.00	0.04	450	466
LUCK	Sentral Mitra Informatika	164	165	165	1,418,800	232,852,400	1.00	0.01	163	165
MAGP	Multi Agro Gemilang Plantation	0	50	50	0	0	0.00	0.00	0	0
MAIN	Malindo Feedmill	685	690	685	46,214,500	30,800,545,500	60.00	0.10	630	695
MAMI	Mas Murni Indonesia	0	50	50	141,300	7,065,000	0.00	0.00	50	50
MAPA	MAP Aktif Adiperkasa	2,490	2,500	2,500	2,211,700	5,420,551,000	80.00	0.03	2,400	2,530
MAPB	MAP Boga Adiperkasa	1,350	1,390	1,350	17,700	23,950,000	25.00	0.02	1,325	1,395
MAPI	Mitra Adiperkasa	805	810	810	19,492,300	15,478,544,000	25.00	0.03	765	830
MARI	Mahaka Radio Integra	0	50	50	1,671,700	83,585,100	0.00	0.00	50	51
MARK	Mark Dynamics Indonesia	815	820	820	1,813,900	1,483,358,500	0.00	0.00	810	825
MASA	Multistrada Arah Sarana	570	585	575	45,000	25,675,000	5.00	0.01	570	575
MAYA	Bank Mayapada Internasional	7,450	7,950	7,950	200	1,590,000	0.00	0.00	7,950	7,950
MBAP	Mitrabara Adiperdana	2,430	2,440	2,430	357,700	860,803,000	100.00	0.04	2,350	2,450
MBSS	Mitrabahtera Segara Sejati	408	410	410	1,426,000	588,904,200	-8.00	-0.02	406	420
MBTO	Martina Berto	88	89	89	788,300	70,856,900	-1.00	-0.01	84	90
MCAS	M Cash Integrasi	2,340	2,360	2,360	1,574,000	3,709,476,000	-20.00	-0.01	2,330	2,400
MCOR	Bank China Construction Bank Indonesia	123	124	123	58,354,400	7,408,586,300	-4.00	-0.03	122	136
MDIA	Intermedia Capital	0	50	50	0	0	0.00	0.00	0	0
MDKA	Merdeka Copper Gold	1,830	1,835	1,830	104,964,700	192,133,063,000	-55.00	-0.03	1,815	1,850
MDKI	Emdeki Utama	163	164	163	3,575,200	578,498,500	5.00	0.03	159	165
MDRN	Modern Internasional	0	50	50	100	5,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	472	474	472	310,070,000	147,715,748,400	6.00	0.01	468	488
MEGA	Bank Mega	7,150	7,175	7,175	2,400	17,257,500	25.00	0.00	7,175	7,200
MERK	Merck	3,240	3,260	3,260	78,500	254,877,000	10.00	0.00	3,230	3,280
META	Nusantara Infrastructure	132	133	132	8,172,800	1,071,561,700	3.00	0.02	128	134
MFIN	Mandala Multifinance	1,040	1,110	1,110	12,300	13,653,000	0.00	0.00	1,110	1,110
MFMI	Multifiling Mitra Indonesia	585	590	585	72,500	41,919,500	-5.00	-0.01	575	590
MGRO	Mahkota Group	765	770	770	2,690,700	2,097,441,000	0.00	0.00	770	790
MICE	Multi Indocitra	290	294	294	91,100	26,473,200	2.00	0.01	290	298
MIDI	Midi Utama Indonesia	1,420	1,600	1,505	100	150,500	0.00	0.00	1,505	1,505
MIKA	Mitra Keluarga Karyasehat	2,500	2,510	2,500	22,730,900	57,221,173,000	10.00	0.00	2,490	2,540
MINA	Sanurhasta Mitra	0	50	50	0	0	0.00	0.00	0	0
MIRA	Mitra International Resources	0	50	50	100	5,000	0.00	0.00	50	50
MKNT	Mitra Komunikasi Nusantara	0	50	50	568,500	28,425,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	23,600	24,300	24,300	100	2,430,000	300.00	0.01	24,300	24,300
MLBI	Multi Bintang Indonesia	9,000	9,025	9,025	176,700	1,586,320,000	150.00	0.02	8,875	9,025
MLIA	Mulia Industrindo	510	515	515	8,241,200	4,236,347,000	5.00	0.01	510	520
MLPL	Multipolar	67	68	67	105,116,600	6,734,879,900	13.00	0.24	54	70
MLPT	Multipolar Technology	695	700	695	261,800	181,458,000	30.00	0.05	665	715
MMLP	Mega Manunggal Property	292	294	292	31,824,200	9,205,749,600	18.00	0.07	274	302
MNCN	Media Nusantara Citra	1,040	1,045	1,040	326,822,900	331,506,976,000	55.00	0.06	985	1,045
MOLI	Madusari Murni Indah	820	850	850	13,500	11,405,000	0.00	0.00	815	850
MPMX	Mitra Pinasthika Mustika	454	456	454	41,248,400	18,225,164,000	32.00	0.08	424	458
MPOW	Megapower Makmur	66	67	67	42,200	2,786,300	-1.00	-0.01	65	68
MPPA	Matahari Putra Prima	99	100	100	50,619,900	5,051,734,100	7.00	0.08	93	104
MPRO	Maha Properti Indonesia	0	1,315	1,315	2,200	2,886,000	0.00	0.00	1,305	1,315
MRAT	Mustika Ratu	147	150	149	133,600	20,335,900	0.00	0.00	149	156
MREI	Maskapai Reasuransi Indonesia	0	4,700	4,800	1,000	4,710,000	0.00	0.00	4,700	4,800
MSIN	MNC Studios International	298	300	300	602,800	179,890,600	4.00	0.01	292	300
MSKY	MNC Sky Vision	685	690	690	43,500	29,940,000	-5.00	-0.01	650	695
MTDL	Metrodata Electronics	1,595	1,600	1,600	9,238,300	14,783,666,000	0.00	0.00	1,595	1,605
MTFN	Capitalinc Investment	0	50	50	110,200	5,510,000	0.00	0.00	50	50
MTLA	Metropolitan Land	420	446	446	80,100	35,724,600	0.00	0.00	446	446
MTPS	Meta Epsi	262	280	280	2,200	603,400	16.00	0.06	250	280
MTSM	Metro Realty	0	212	212	3,300	702,400	-14.00	-0.06	212	226
MTWI	Malacca Trust Wuwungan Insurance	59	60	59	172,400	10,353,300	-1.00	-0.02	59	65
MYOH	Samindo Resources	1,170	1,185	1,185	102,000	119,894,500	25.00	0.02	1,160	1,200
MYOR	Mayora Indah	2,470	2,480	2,480	5,953,100	14,627,979,000	0.00	0.00	2,440	2,480
MYTX	Asia Pacific Investama	0	54	55	100	5,500	0.00	0.00	55	55
NATO	Nusantara Properti Internasional	595	600	600	229,183,500	130,038,794,000	40.00	0.07	555	600
NELY	Pelayaran Nelly Dwi Putri	139	142	142	24,300	3,370,300	4.00	0.03	138	142
NFCX	NFC Indonesia	1,565	1,605	1,595	2,200	3,509,000	0.00	0.00	1,595	1,595
NICK	Charnic Capital	280	300	308	500	153,600	8.00	0.03	300	320
NIKL	Pelat Timah Nusantara	1,050	1,055	1,050	40,520,200	42,747,927,000	45.00	0.04	985	1,100
NIRO	City Retail Developments	142	146	146	698,100	97,203,000	-2.00	-0.01	138	156
NISP	Bank OCBC NISP	785	795	790	455,000	350,346,500	40.00	0.05	740	795
NOBU	Bank Nationalnobu	810	830	810	129,900	105,143,000	0.00	0.00	805	810
NRCA	Nusa Raya Cipta	370	380	380	333,400	124,714,000	4.00	0.01	362	380
NZIA	Nusantara Almazia	170	174	174	84,700	14,619,500	5.00	0.03	169	175
OASA	Protech Mitra Perkasa	0	420	428	100	42,800	-2.00	0.00	428	428
OKAS	Ancora Indonesia Resources	111	112	111	11,501,100	1,308,204,000	1.00	0.01	105	117
OMRE	Indonesia Prima Property	322	0	322	0	0	0.00	0.00	0	0
OPMS	Optima Prima Metal Sinergi	159	160	160	365,900	58,292,300	2.00	0.01	157	160
PADI	Minna Padi Investama Sekuritas	0	50	50	7,000	350,000	0.00	0.00	50	50
PALM	Provident Agro	310	312	310	767,800	238,113,800	0.00	0.00	306	316
PAMG	Bima Sakti Pertiwi	0	119	119	42,839,000	5,174,053,700	-8.00	-0.06	119	132
PANI	Pratama Abadi Nusa Industri	109	110	110	140,200	15,293,700	0.00	0.00	109	112
PANR	Panorama Sentrawisata	167	0	167	15,332,700	2,386,820,000	43.00	0.35	124	167
PANS	Panin Sekuritas	980	985	980	713,800	691,043,500	75.00	0.08	900	990
PBID	Panca Budi Idaman	1,185	1,200	1,200	632,700	758,316,500	0.00	0.00	1,185	1,210
PBRX	Pan Brothers	228	234	228	6,836,100	1,570,706,600	-2.00	-0.01	224	240
PBSA	Paramita Bangun Sarana	0	690	690	1,000	692,500	-5.00	-0.01	690	695
PCAR	Prima Cakrawala Abadi	422	432	422	145,500	63,227,600	-28.00	-0.06	420	450
PDES	Destinasi Tirta Nusantara	296	300	300	29,600	8,681,000	30.00	0.11	254	300
PEGE	Panca Global Kapital	114	117	117	6,900	801,300	-1.00	-0.01	114	117
PEHA	Phapros	1,590	1,595	1,590	278,100	443,958,500	5.00	0.00	1,590	1,605
PGAS	Perusahaan Gas Negara	1,440	1,445	1,440	121,087,300	174,246,779,500	15.00	0.01	1,425	1,455
PGJO	Tourindo Guide Indonesia	34	35	35	56,900	1,958,700	0.00	0.00	34	35
PGLI	Pembangunan Graha Lestari	0	214	220	73,700	15,617,600	-4.00	-0.02	210	270
PGUN	Pradiksi Gunatama	218	224	218	199,800	43,112,000	-8.00	-0.04	212	226
PICO	Pelangi Indah Canindo	147	148	147	2,744,000	404,679,000	5.00	0.04	145	153
PJAA	Pembangunan Jaya Ancol	615	620	620	1,064,600	654,817,000	25.00	0.04	595	650
PKPK	Perdana Karya Perkasa	50	51	50	1,171,500	59,080,400	-1.00	-0.02	50	51
PLAN	Planet Properindo Jaya	121	0	121	23,646,600	2,731,871,900	11.00	0.10	110	121
PLIN	Plaza Indonesia Realty	2,490	2,500	2,490	900	2,241,000	0.00	0.00	2,490	2,490
PMJS	Putra Mandiri Jembar	115	120	115	54,100	6,390,200	-5.00	-0.04	115	120
PNBN	Bank Pan Indonesia	990	995	995	11,063,800	10,982,254,000	20.00	0.02	975	1,000
PNBS	Bank Panin Dubai Syariah	74	75	74	176,731,500	12,897,190,300	5.00	0.07	68	76
PNGO	Pinago Utama	600	610	615	20,500	12,330,000	15.00	0.03	600	650
PNIN	Paninvest	775	780	775	2,115,700	1,621,182,500	30.00	0.04	745	780
PNLF	Panin Financial	224	226	224	34,060,900	7,593,891,400	4.00	0.02	220	226
PNSE	Pudjiadi & Sons	0	790	790	0	0	0.00	0.00	0	0
POLA	Pool Advista Finance	54	55	54	545,800	29,202,700	2.00	0.04	51	54
POLI	Pollux Investasi Internasional	980	995	995	7,100	6,958,500	5.00	0.01	970	1,000
POLL	Pollux Properti Indonesia	4,720	4,740	4,720	15,500	73,371,000	-30.00	-0.01	4,660	4,750
POLU	Golden Flower	760	790	760	96,300	73,258,000	-55.00	-0.07	760	810
POLY	Asia Pacific Fibers	0	50	50	4,144,600	207,905,900	-1.00	-0.02	50	52
PORT	Nusantara Pelabuhan Handal	0	470	456	1,600	750,600	-34.00	-0.07	456	470
POWR	Cikarang Listrindo	755	760	760	24,825,900	18,347,451,000	40.00	0.06	715	765
PPGL	Prima Globalindo Logistik	199	200	200	10,982,700	2,140,675,100	2.00	0.01	185	200
PPRE	PP Presisi	252	254	252	143,253,400	34,506,479,200	30.00	0.14	222	256
PPRO	PP Properti	94	0	94	2,274,560,400	196,216,682,900	24.00	0.34	71	94
PRAS	Prima Alloy Steel Universal	121	124	124	23,000	2,818,000	4.00	0.03	118	125
PRDA	Prodia Widyahusada	3,340	3,350	3,350	146,000	486,381,000	120.00	0.04	3,250	3,430
PRIM	Royal Prima	246	270	270	350,300	91,951,200	24.00	0.10	230	300
PSAB	J RESOURCES ASIA PASIFIK	210	212	210	33,550,300	7,089,023,400	-6.00	-0.03	202	218
PSDN	Prasidha Aneka Niaga	103	104	103	140,900	14,513,100	-4.00	-0.04	103	107
PSGO	Palma Serasih	100	103	103	124,500	12,551,200	3.00	0.03	100	103
PSKT	Red Planet Indonesia	0	50	50	100	5,000	0.00	0.00	50	50
PSSI	Pelita Samudera Shipping	168	169	168	236,300	39,699,700	-1.00	-0.01	168	169
PTBA	Bukit Asam	2,280	2,290	2,280	88,378,800	204,137,108,000	0.00	0.00	2,280	2,340
PTIS	Indo Straits	161	169	169	1,300	223,700	-3.00	-0.02	162	175
PTPP	PP (Persero)	1,260	1,265	1,260	90,602,900	113,815,525,000	45.00	0.04	1,230	1,285
PTPW	Pratama Widya	1,160	1,165	1,160	956,100	1,102,527,500	15.00	0.01	1,140	1,165
PTRO	Petrosea	1,910	1,915	1,910	1,427,600	2,737,236,000	5.00	0.00	1,905	1,940
PTSN	Sat Nusapersada	236	238	238	9,678,600	2,287,682,200	4.00	0.02	232	240
PTSP	Pioneerindo Gourmet International	0	4,700	4,790	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	228	230	228	52,100	11,891,400	2.00	0.01	226	230
PURA	Putra Rajawali Kencana	127	128	128	496,679,000	63,559,021,400	0.00	0.00	126	129
PURE	Trinitan Metals and Minerals	262	264	264	13,072,000	3,457,785,400	2.00	0.01	262	268
PURI	Puri Global Sukses	310	330	310	87,200	27,832,000	20.00	0.07	272	320
PWON	Pakuwon Jati	525	530	530	83,436,000	43,692,769,500	15.00	0.03	515	530
PYFA	Pyridam Farma	900	905	900	1,330,600	1,200,098,000	5.00	0.01	895	915
PZZA	Sarimelati Kencana	770	775	775	2,141,400	1,624,899,000	25.00	0.03	745	780
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	942	943	942	95,200	89,270,100	6.00	0.01	936	943
RAJA	Rukun Raharja	189	190	189	127,575,200	24,013,254,200	9.00	0.05	177	196
RALS	Ramayana Lestari Sentosa	775	780	775	31,377,000	24,433,936,500	5.00	0.01	770	795
RANC	Supra Boga Lestari	410	412	412	4,844,400	1,962,272,800	12.00	0.03	398	412
RBMS	Ristia Bintang Mahkotasejati	50	51	51	2,860,200	143,766,700	0.00	0.00	50	52
RDTX	Roda Vivatex	5,325	5,375	5,375	22,000	117,857,500	0.00	0.00	5,275	5,375
REAL	Repower Asia Indonesia	0	50	50	2,071,600	103,580,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	0	310	310	14,200	4,424,000	-22.00	-0.07	310	332
RICY	Ricky Putra Globalindo	96	98	98	92,600	8,901,300	-1.00	-0.01	95	100
RIGS	Rig Tenders	234	236	236	288,600	69,148,200	2.00	0.01	234	250
RISE	Jaya Sukses Makmur Sentosa	448	450	450	249,400	112,350,000	0.00	0.00	450	452
RMBA	Bentoel International Investama	372	378	372	86,500	32,359,800	4.00	0.01	370	376
ROCK	Rockfields Properti Indonesia	905	950	905	28,800	26,123,500	-25.00	-0.03	905	970
RODA	Pikko Land Development	54	55	54	1,092,000	58,702,500	3.00	0.06	51	56
RONY	Aesler Grup Internasional	0	240	240	84,500	20,306,200	-16.00	-0.06	240	252
ROTI	Nippon Indosari Corpindo	1,345	1,360	1,360	231,300	308,662,500	50.00	0.04	1,315	1,360
RUIS	Radiant Utama Interinsco	314	316	314	31,700	9,901,200	2.00	0.01	310	314
SAFE	Steady Safe	191	193	191	220,300	42,006,100	2.00	0.01	185	195
SAME	Sarana Meditama Metropolitan	191	192	191	85,936,900	16,491,440,700	0.00	0.00	188	196
SAMF	Saraswanti Anugerah Makmur	398	400	400	61,500	24,611,200	0.00	0.00	398	402
SAPX	Satria Antaran Prima	0	2,190	2,150	0	0	0.00	0.00	0	0
SATU	Kota Satu Properti	0	50	50	10,100	505,000	0.00	0.00	50	50
SBAT	Sejahtera Bintang Abadi Textile	89	90	89	3,949,300	352,462,500	0.00	0.00	89	95
SCCO	Supreme Cable Manufacturing & Commerce	9,875	10,100	10,100	1,500	15,150,000	0.00	0.00	10,100	10,100
SCMA	Surya Citra Media	1,530	1,535	1,530	18,089,400	27,574,487,000	40.00	0.03	1,490	1,550
SCNP	Selaras Citra Nusantara Perkasa	258	260	258	402,000	102,134,000	10.00	0.04	250	260
SDMU	Sidomulyo Selaras	0	50	50	44,100	2,205,000	0.00	0.00	50	50
SDPC	Millennium Pharmacon International	104	105	104	191,800	20,080,200	-1.00	-0.01	104	106
SDRA	Bank Woori Saudara Indonesia 1906	765	795	760	3,300	2,587,000	-30.00	-0.04	760	795
SFAN	Surya Fajar Capital	1,130	1,135	1,135	882,000	1,001,558,500	10.00	0.01	1,125	1,145
SGER	Sumber Global Energy	520	525	525	549,700	287,011,000	0.00	0.00	515	525
SGRO	Sampoerna Agro	1,670	1,675	1,670	486,800	804,364,000	65.00	0.04	1,605	1,680
SHID	Hotel Sahid Jaya	2,530	2,650	2,650	9,300	24,645,000	-60.00	-0.02	2,650	2,650
SHIP	Sillo Maritime Perdana	610	615	615	1,188,700	714,847,500	15.00	0.03	585	615
SIDO	Industri Jamu Dan Farmasi Sido Muncul	810	815	810	30,709,800	25,035,807,000	-10.00	-0.01	810	830
SILO	Siloam International Hospitals	4,940	4,950	4,940	146,900	728,214,000	60.00	0.01	4,880	5,000
SIMP	Salim Ivomas Pratama	368	370	368	7,167,500	2,644,783,600	4.00	0.01	366	374
SINI	Singaraja Putra	346	380	382	30,500	11,540,400	14.00	0.04	372	408
SIPD	Sierad Produce	1,150	1,200	1,165	0	0	0.00	0.00	0	0
SKLT	Sekar Laut	1,605	1,750	1,600	900	1,509,500	-110.00	-0.06	1,600	1,710
SKRN	Superkrane Mitra Utama	580	605	580	7,100	4,037,000	0.00	0.00	550	675
SLIS	Gaya Abadi Sempurna	4,880	4,950	4,900	58,600	287,523,000	20.00	0.00	4,850	4,950
SMAR	Sinas Mas Agro Resources and Technology	3,060	3,100	3,080	59,200	182,601,000	-40.00	-0.01	3,050	3,120
SMBR	Semen Baturaja (Persero)	985	990	985	295,530,900	273,046,536,000	190.00	0.24	810	985
SMCB	Solusi Bangun Indonesia	1,130	1,135	1,130	94,800	107,814,500	-10.00	-0.01	1,125	1,160
SMDM	Suryamas Dutamakmur	99	106	106	44,600	4,932,400	8.00	0.08	98	120
SMDR	Samudera Indonesia	288	290	290	3,888,000	1,129,892,600	-2.00	-0.01	288	296
SMGR	Semen Indonesia (Persero)	11,725	11,775	11,725	6,988,900	82,658,022,500	-375.00	-0.03	11,725	12,125
SMKL	Satyamitra Kemas Lestari	187	188	188	907,700	169,892,200	1.00	0.01	186	188
SMMA	Sinar Mas Multiartha	14,050	14,100	14,150	5,100	71,550,000	-350.00	-0.02	14,000	14,550
SMMT	GOLDEN EAGLE ENERGY	83	84	84	1,879,100	160,240,000	1.00	0.01	84	90
SMRA	Summarecon Agung	795	800	795	39,712,700	32,028,469,000	-5.00	-0.01	795	820
SMSM	Selamat Sempurna	1,380	1,385	1,380	3,313,000	4,576,354,500	10.00	0.01	1,365	1,400
SOCI	Soechi Lines	140	141	141	25,170,300	3,519,069,500	5.00	0.04	136	142
SOFA	Boston Furniture Industries	102	104	104	109,100	11,346,700	0.00	0.00	104	107
SOHO	Soho Global Health	5,300	5,325	5,325	29,800	158,945,000	25.00	0.00	5,300	5,400
SONA	Sona Topas Tourism Industry	0	5,400	5,400	500	2,700,000	0.00	0.00	5,400	5,400
SOSS	Shield On Service	372	380	380	173,400	65,380,600	-4.00	-0.01	370	404
SOTS	Satria Mega Kencana	0	216	220	300	68,400	-2.00	-0.01	220	242
SPMA	Suparma	322	330	330	132,200	42,728,400	2.00	0.01	318	330
SPTO	Surya Pertiwi	450	452	450	3,336,600	1,502,693,000	0.00	0.00	448	458
SQMI	Wilton Makmur Indonesia	242	244	242	16,769,400	4,006,573,400	6.00	0.03	234	242
SRAJ	Sejahteraraya Anugrahjaya	133	134	134	10,000	1,334,000	-5.00	-0.04	132	134
SRIL	Sri Rejeki Isman	250	252	250	114,366,300	28,586,362,200	8.00	0.03	242	256
SRSN	Indo Acidatama	59	60	60	8,955,400	529,993,000	1.00	0.02	58	60
SRTG	Saratoga Investama Sedaya	3,430	3,450	3,450	1,353,400	4,644,967,000	20.00	0.01	3,420	3,450
SSIA	Surya Semesta Internusa	575	580	580	53,724,900	30,930,968,500	0.00	0.00	565	590
SSMS	Sawit Sumbermas Sarana	765	770	770	12,106,100	9,462,767,500	-30.00	-0.04	765	830
SSTM	Sunson Textile Manufacturer	580	585	585	17,500	10,278,500	0.00	0.00	580	590
STAR	Buana Artha Anugerah	113	114	113	57,800	6,555,400	-1.00	-0.01	113	124
STTP	Siantar Top	7,800	8,250	8,150	100	815,000	0.00	0.00	8,150	8,150
SULI	SLJ Global	0	50	50	60,100	3,005,000	0.00	0.00	50	50
SUPR	Solusi Tunas Pratama	0	4,200	4,100	0	0	0.00	0.00	0	0
SURE	Super Energy	2,830	2,870	2,830	304,700	862,605,000	10.00	0.00	2,820	2,870
SWAT	Sriwahana Adityakarta	102	103	102	43,600	4,440,200	0.00	0.00	101	102
TAMA	Lancartama Sejati	166	167	167	7,333,200	1,181,790,100	0.00	0.00	156	167
TAMU	Pelayaran Tamarin Samudra	0	50	50	687,900	34,395,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	38,000	1,900,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	221,900	11,095,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	1,460	1,465	1,460	14,102,100	20,366,328,000	15.00	0.01	1,425	1,465
TBLA	Tunas Baru Lampung	785	790	785	4,996,700	3,949,753,500	-5.00	-0.01	785	800
TBMS	Tembaga Mulia Semanan	720	745	720	59,200	42,662,500	-35.00	-0.05	720	755
TCID	Mandom Indonesia	6,625	6,775	6,775	28,200	183,930,000	550.00	0.09	6,250	6,900
TCPI	Transcoal Pacific	7,325	7,350	7,350	6,689,200	48,442,370,000	150.00	0.02	7,200	7,350
TDPM	Tridomain Performance Materials	142	143	142	9,324,000	1,327,974,400	-1.00	-0.01	141	145
TEBE	Dana Brata Luhur	680	695	695	8,500	5,861,000	-5.00	-0.01	680	700
TECH	Indosterling Technomedia	134	135	134	7,500,300	1,018,694,600	8.00	0.06	127	143
TFAS	Telefast Indonesia	170	174	174	16,200	2,713,000	0.00	0.00	164	174
TFCO	Tifico Fiber Indonesia	0	468	470	1,100	517,000	0.00	0.00	470	470
TGKA	Tigaraksa Satria	7,800	8,925	7,850	1,700	13,392,500	-50.00	-0.01	7,850	7,900
TGRA	Terregra Asia Energy	102	103	102	5,951,700	607,497,500	0.00	0.00	101	108
TIFA	Tifa Finance	474	0	474	100,700	44,303,200	94.00	0.25	390	474
TINS	Timah	1,120	1,125	1,120	43,714,000	49,243,059,500	-20.00	-0.02	1,115	1,150
TIRA	Tira Austenite	220	228	220	9,500	2,118,200	-14.00	-0.06	218	230
TIRT	Tirta Mahakam Resources	50	52	51	2,300	117,900	0.00	0.00	51	52
TKIM	Pabrik Kertas Tjiwi Kimia	6,975	7,000	6,975	10,819,900	75,459,585,000	125.00	0.02	6,875	7,050
TLKM	Telekomunikasi Indonesia (Persero)	3,340	3,350	3,350	207,503,900	696,319,208,000	30.00	0.01	3,330	3,380
TMAS	Temas	125	127	127	749,600	94,106,600	3.00	0.02	124	128
TMPO	Tempo Inti Media	153	155	155	1,400	217,000	0.00	0.00	155	155
TNCA	Trimuda Nuansa Citra	316	318	318	16,500	5,216,000	-2.00	-0.01	316	318
TOBA	Toba Bara Sejahtra	398	400	400	1,034,800	414,065,800	4.00	0.01	396	402
TOPS	Totalindo Eka Persada	0	50	50	463,300	23,165,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	352	354	354	4,946,600	1,739,636,800	12.00	0.04	342	358
TOTO	Surya Toto Indonesia	200	202	200	3,321,200	662,188,900	0.00	0.00	198	202
TOWR	Sarana Menara Nusantara	1,045	1,050	1,045	233,023,200	244,663,983,000	-25.00	-0.02	1,040	1,070
TOYS	Sunindo Adipersada	710	720	715	5,186,000	3,718,961,000	15.00	0.02	700	730
TPIA	Chandra Asri Petrochemical	8,875	8,900	8,875	2,592,300	22,997,852,500	100.00	0.01	8,800	8,900
TPMA	Trans Power Marine	300	314	308	27,200	8,369,800	0.00	0.00	300	312
TRIM	Trimegah Sekuritas Indonesia	105	110	110	650,100	69,370,200	-2.00	-0.02	105	110
TRIN	Perintis Triniti Properti	264	266	264	124,086,000	33,402,827,400	-18.00	-0.06	264	284
TRIS	Trisula International	198	200	200	32,100	6,279,400	0.00	0.00	194	200
TRJA	Transkon Jaya	163	165	165	405,600	66,507,200	1.00	0.01	162	166
TRST	Trias Sentosa	372	408	400	30,600	12,240,000	0.00	0.00	400	400
TRUK	Guna Timur Raya	147	148	147	425,000	62,504,600	-1.00	-0.01	146	148
TRUS	Trust Finance Indonesia	338	342	346	100	34,600	8.00	0.02	346	346
TSPC	Tempo Scan Pacific	1,310	1,315	1,315	477,600	625,995,000	5.00	0.00	1,300	1,320
TUGU	Asuransi Tugu Pratama Indonesia	1,630	1,665	1,630	48,800	79,787,000	-5.00	0.00	1,620	1,665
TURI	Tunas Ridean	1,320	1,355	1,360	78,700	105,094,000	40.00	0.03	1,320	1,360
UANG	Pakuan	228	234	234	17,700	4,115,400	-6.00	-0.03	226	260
UCID	Uni-Charm Indonesia	1,545	1,565	1,550	1,653,200	2,565,730,500	-15.00	-0.01	1,545	1,570
ULTJ	Ultra Jaya Milk Industry	1,655	1,660	1,660	2,277,300	3,780,163,000	-5.00	0.00	1,650	1,670
UNIC	Unggul Indah Cahaya	3,760	3,870	3,870	1,600	6,087,000	70.00	0.02	3,800	3,870
UNIT	Nusantara Inti Corpora	143	147	145	1,100	159,900	-4.00	-0.03	145	147
UNSP	Bakrie Sumatera Plantations	91	92	91	5,545,400	504,920,000	2.00	0.02	88	95
UNTR	United Tractors	22,425	22,450	22,425	5,378,800	120,717,975,000	325.00	0.01	22,100	22,850
UNVR	Unilever Indonesia	7,850	7,875	7,850	13,733,400	108,150,317,500	25.00	0.00	7,850	7,900
URBN	Urban Jakarta Propertindo	0	1,340	1,340	2,500	3,361,000	-60.00	-0.04	1,340	1,345
VICO	Victoria Investama	77	78	77	313,200	24,700,200	2.00	0.03	76	79
VINS	Victoria Insurance	93	94	94	78,300	7,289,000	2.00	0.02	93	95
VIVA	Visi Media Asia	0	50	50	706,900	35,345,000	0.00	0.00	50	50
VOKS	Voksel Electric	208	210	210	59,000	12,283,200	4.00	0.02	202	212
VRNA	Verena Multi Finance	92	93	94	1,800	170,600	-1.00	-0.01	93	95
WAPO	Wahana Pronatural	67	68	68	34,700	2,303,100	6.00	0.10	62	68
WEGE	Wijaya Karya Bangunan Gedung	240	242	240	338,338,900	78,170,737,800	26.00	0.12	212	242
WEHA	WEHA Transportasi Indonesia	66	67	66	7,104,800	441,477,800	8.00	0.14	58	66
WICO	Wicaksana Overseas International	466	468	466	3,200	1,497,200	-10.00	-0.02	466	476
WIIM	Wismilak Inti Makmur	585	590	585	128,255,000	74,408,620,500	30.00	0.05	550	600
WIKA	Wijaya Karya (Persero)	1,500	1,505	1,505	72,025,900	108,287,947,000	35.00	0.02	1,460	1,545
WINS	Wintermar Offshore Marine	96	97	97	28,500	2,758,600	0.00	0.00	96	98
WOMF	Wahana Ottomitra Multiartha	242	244	244	2,501,000	599,744,800	6.00	0.03	236	244
WOOD	Integra Indocabinet	590	595	590	53,373,300	31,889,042,500	0.00	0.00	585	610
WOWS	Ginting Jaya Energi	68	69	68	107,678,700	7,027,919,600	6.00	0.10	62	68
WSBP	Waskita Beton Precast	224	226	224	840,763,500	186,643,872,000	8.00	0.04	214	232
WSKT	Waskita Karya (Persero)	1,085	1,090	1,085	237,320,500	259,862,149,000	-10.00	-0.01	1,070	1,125
WTON	Wijaya Karya Beton	348	350	348	84,095,100	29,031,888,000	18.00	0.05	330	354
XAFA	Avrist ETF Fixed Rate Bond I	0	1,100	1,082	0	0	0.00	0.00	0	0
XAQA	Ashmore ETF LQ45 Alpha	0	0	880	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	0	0	916	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	0	0	505	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	0	0	478	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	442	457	446	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	989	1,016	987	2,000	1,971,000	3.00	0.00	984	987
XBSK	Indeks Batavia SRI-KEHATI ETF	372	0	374	0	0	0.00	0.00	0	0
XCID	DIRE Ciptadana Properti Ritel Indonesia	77	79	77	800	61,800	-2.00	-0.03	77	79
XCLQ	Indeks Cipta ETF Index LQ45	92	101	94	4,800	452,400	1.00	0.01	94	100
XDIF	Danareksa ETF Indonesia Top 40	439	462	412	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	456	460	456	300	136,800	10.00	0.02	456	456
XIIC	Premier ETF Indonesia Consumer	1,015	1,041	1,015	2,100	2,132,700	5.00	0.01	1,015	1,027
XIID	Indeks Premier ETF Index IDX30	493	509	498	200	99,600	5.00	0.01	498	498
XIIF	Premier ETF Indonesia Financial	550	555	555	900	500,200	13.00	0.02	555	556
XIIT	Premier ETF IDX30	512	513	512	58,000	29,692,100	2.00	0.00	505	512
XIJI	Syariah Premier ETF JII	617	637	617	3,100	1,912,900	-2.00	0.00	617	619
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	111	121	113	900	100,500	1.00	0.01	111	113
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	252	265	255	600	152,200	5.00	0.02	251	255
XIPI	Indeks Premier ETF Pefindo i-Grade	161	167	161	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	664	678	667	255,500	169,927,000	14.00	0.02	664	667
XISI	Premier ETF SMINFRA18	302	305	302	163,400	50,317,100	1.00	0.00	302	309
XISR	Premier ETF SRI-KEHATI	371	376	376	5,000	1,879,400	6.00	0.02	370	376
XKIV	Indeks KISI IDX Value30 ETF	433	436	438	600	262,800	7.00	0.02	438	438
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	161	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	452	472	407	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	135	139	139	260,000	35,739,000	3.00	0.02	136	139
XPCR	PNM ETF Core LQ45	853	0	857	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	436	458	425	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	381	400	373	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	0	0	600	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	493	515	438	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	444	465	397	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	458	479	454	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	890	906	865	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	394	413	381	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	484	488	478	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	101	102	100	0	0	0.00	0.00	0	0
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	0	0	119	0	0	0.00	0.00	0	0
XSPI	DIRE Simas Plaza Indonesia	0	0	750	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	179	180	179	2,000	358,000	1.00	0.01	179	179
XSSI	Syariah Indeks Simas ETF JII	83	84	83	5,600	465,900	-2.00	-0.02	83	84
XSSK	Indeks SAM ETF SRI-KEHATI	0	0	639	0	0	0.00	0.00	0	0
YELO	Yelooo Integra Datanet	50	51	50	1,542,100	77,105,100	0.00	0.00	50	51
YPAS	Yanaprima Hastapersada	0	380	382	15,300	6,003,000	-26.00	-0.06	380	428
YULE	Yulie Sekuritas Indonesia	0	318	318	1,700	541,000	-8.00	-0.02	304	320
ZBRA	Zebra Nusantara	0	50	50	2,200	110,000	0.00	0.00	50	50
ZINC	Kapuas Prima Coal	139	140	140	618,837,500	86,353,028,400	3.00	0.02	137	143

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	Bid	Offer
LQ45 OCT20 LQ45 Index Futures	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High
LQ45 NOV20 LQ45 Index Futures	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High
LQ45 DES20 LQ45 Index Futures	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High

Indonesia Government Bond Futures

ContractID	PrevSett	Tvol	Last	Bid	Offer
BM05 DES20 SUN tenor 5 years	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High
BM05 MAR21 SUN tenor 5 years	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High
BM05 JUN21 SUN tenor 5 years	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High

BM10 DES20 SUN tenor 10 years	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High
BM10 MAR21 SUN tenor 10 years	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High
BM10 JUN21 SUN tenor 10 years	99,999.00	Tvol	Last 99,999.00/+100.00%	99,999.00 Low	99,999.00 High

Stock REITs

LOGO	TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
	XCID	DIRE Ciptadana Properti Ritel Indonesia	77	77	79	800	61,800	-2	-0.03	77	79
	XSPI	DIRE Simas Plaza Indonesia	750	0	0	0	0	0	0.00	0	0

Stock ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
R-LQ45X	Premier ETF LQ-45	942	942	943	95,200	89,270,100	6.00	0.01	936	943
XAQA	Ashmore ETF LQ45 Alpha	880	0	0	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	916	0	0	0	0	0.00	0.00	0	0
XBID	Indeks Batavia IDX30 ETF	505	0	0	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	478	0	0	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	446	442	457	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	987	989	1,016	2,000	1,971,000	3.00	0.00	984	987
XBSK	Indeks Batavia SRI-KEHATI ETF	374	372	0	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	94	92	101	4,800	452,400	1.00	0.01	94	100
XDIF	Danareksa ETF Indonesia Top 40	412	439	462	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	456	456	460	300	136,800	10.00	0.02	456	456
XIIC	Premier ETF Indonesia Consumer	1,015	1,015	1,041	2,100	2,132,700	5.00	0.01	1,015	1,027
XIID	Indeks Premier ETF Index IDX30	498	493	509	200	99,600	5.00	0.01	498	498
XIIF	Premier ETF Indonesia Financial	555	550	555	900	500,200	13.00	0.02	555	556
XIIT	Premier ETF IDX30	512	512	513	58,000	29,692,100	2.00	0.00	505	512
XIJI	Syariah Premier ETF JII	617	617	637	3,100	1,912,900	-2.00	0.00	617	619
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	113	111	121	900	100,500	1.00	0.01	111	113
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	255	252	265	600	152,200	5.00	0.02	251	255
XIPI	Indeks Premier ETF Pefindo i-Grade	161	161	167	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	667	664	678	255,500	169,927,000	14.00	0.02	664	667
XISI	Premier ETF SMINFRA18	302	302	305	163,400	50,317,100	1.00	0.00	302	309
XISR	Premier ETF SRI-KEHATI	376	371	376	5,000	1,879,400	6.00	0.02	370	376
XKIV	Indeks KISI IDX Value30 ETF	438	433	436	600	262,800	7.00	0.02	438	438
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	161	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	407	452	472	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	139	135	139	260,000	35,739,000	3.00	0.02	136	139
XPCR	PNM ETF Core LQ45	857	853	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	425	436	458	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	373	381	400	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	600	0	0	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	438	493	515	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	397	444	465	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	454	458	479	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	865	890	906	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	381	394	413	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	478	484	488	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	100	101	102	0	0	0.00	0.00	0	0
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	119	0	0	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	179	179	180	2,000	358,000	1.00	0.01	179	179
XSSI	Syariah Indeks Simas ETF JII	83	83	84	5,600	465,900	-2.00	-0.02	83	84
XSSK	Indeks SAM ETF SRI-KEHATI	639	0	0	0	0	0.00	0.00	0	0

Bond ETFs

TICKER	NAME	LAST	OFFER
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	28,600	0
XAFA	Avrist ETF Fixed Rate Bond I	1,082	1,100
XISB	Premier ETF Indonesia Sovereign Bonds	398	0

Sectors

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG%	+
Agriculture Sector	0	0	0	0	0	0	+
Basic industry & chemicals Sector	0	0	0	0	0	0	+
Consumer goods industry Sector	0	0	0	0	0	0	+
Finance Sector	0	0	0	0	0	0	+
Infrastructure, utility, and transportation Sector	0	0	0	0	0	0	+
Mining Sector	0	0	0	0	0	0	+
Miscellaneous industry Sector	0	0	0	0	0	0	+
Property, real estate, and building construction Sector	0	0	0	0	0	0	+
Trade, service, and investment Sector	0	0	0	0	0	0	+

Stock Indices

NAME	PREV	HIGH	LOW	LAST	CHGPRICE	CHG%	+
IHSG	0	0	0	0	0	0	+
LQ45	0	0	0	0	0	0	+
IDX30	0	0	0	0	0	0	+
IDX80	0	0	0	0	0	0	+
IDX QUALITY30	0	0	0	0	0	0	+
IDX VALUE30	0	0	0	0	0	0	+
IDX GROWTH30	0	0	0	0	0	0	+
IDX HIGH DIVIDEND20	0	0	0	0	0	0	+
IDX BUMN20	0	0	0	0	0	0	+
JII	0	0	0	0	0	0	+
JII70	0	0	0	0	0	0	+
ISSI	0	0	0	0	0	0	+
IDX SMC LIQUID	0	0	0	0	0	0	+
IDX SMC COMPOSITE	0	0	0	0	0	0	+
KOMPAS100	0	0	0	0	0	0	+
BISNIS-27	0	0	0	0	0	0	+
PEFINDO25	0	0	0	0	0	0	+
PEFINDO I-GRADE	0	0	0	0	0	0	+
SRI-KEHATI	0	0	0	0	0	0	+
INFOBANK15	0	0	0	0	0	0	+
SMINFRA18	0	0	0	0	0	0	+
MNC36	0	0	0	0	0	0	+
INVESTOR33	0	0	0	0	0	0	+

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

What We Offer

Help