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	8,400	8,425	8,400	2,307,700	19,379,465,000	100.00	0.01	8,250	8,500
ABBA	Mahaka Media	214	216	214	36,166,100	7,986,452,600	-12.00	-0.05	214	230
ABDA	Asuransi Bina Dana Arta	0	7,050	7,050	0	0	0.00	0.00	0	0
ABMM	ABM Investama	850	860	860	63,400	53,251,000	20.00	0.02	825	875
ACES	Ace Hardware Indonesia	1,380	1,385	1,380	14,166,100	19,469,351,000	10.00	0.01	1,365	1,390
ACST	Acset Indonusa	238	240	240	3,652,200	875,847,200	0.00	0.00	238	244
ADES	Akasha Wira International	1,950	1,955	1,955	96,000	188,161,500	-15.00	-0.01	1,950	1,975
ADHI	Adhi Karya (Persero)	940	945	945	12,118,500	11,536,914,000	-25.00	-0.03	940	975
ADMF	Adira Dinamika Multi Finance	8,125	8,150	8,125	46,700	380,207,500	-50.00	-0.01	8,100	8,275
ADMG	Polychem Indonesia	161	163	161	1,095,200	177,824,600	-5.00	-0.03	161	167
ADRO	ADARO ENERGY	1,390	1,395	1,395	264,328,700	360,492,175,500	85.00	0.06	1,290	1,400
AGAR	Asia Sejahtera Mina	386	418	418	2,700	1,082,800	38.00	0.10	372	420
AGII	Aneka Gas Industri	1,060	1,065	1,065	4,433,700	4,729,286,000	-30.00	-0.03	1,050	1,105
AGRO	Bank Rakyat Indonesia Agroniaga	1,095	1,100	1,100	81,144,500	90,020,883,500	5.00	0.00	1,065	1,135
AGRS	Bank IBK Indonesia	0	398	398	514,300	204,976,400	-28.00	-0.07	398	426
AHAP	Asuransi Harta Aman Pratama	65	66	65	1,016,700	66,747,000	-1.00	-0.02	65	67
AIMS	Akbar Indomakmur Stimec	358	360	360	20,300	7,200,600	8.00	0.02	350	360
AISA	Tiga Pilar Sejahtera Food	228	230	228	8,513,500	1,936,393,200	0.00	0.00	226	230
AKKU	Anugerah Kagum Karya Utama	0	50	50	5,400	270,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	570	580	585	38,000	21,628,000	-10.00	-0.02	555	595
AKRA	AKR Corporindo	3,210	3,220	3,220	1,975,000	6,333,765,000	-10.00	0.00	3,190	3,230
AKSI	Maming Enam Sembilan Mineral	0	448	448	67,200	35,576,100	-32.00	-0.07	448	550
ALDO	Alkindo Naratama	875	880	880	8,428,400	7,453,805,500	-45.00	-0.05	865	920
ALKA	Alakasa Industrindo	240	244	240	147,400	36,453,400	-6.00	-0.02	240	258
ALMI	Alumindo Light Metal Industry	240	248	240	29,800	7,245,200	-10.00	-0.04	240	248
ALTO	Tri Banyan Tirta	356	376	376	400	150,400	-4.00	-0.01	376	376
AMAG	Asuransi Multi Artha Guna	308	312	310	4,050,100	1,263,865,000	-8.00	-0.03	310	334
AMAN	Makmur Berkah Amanda	284	286	284	94,800	26,923,200	0.00	0.00	284	284
AMAR	Bank Amar Indonesia	260	262	262	2,106,500	561,013,600	0.00	0.00	260	274
AMFG	Asahimas Flat Glass	3,800	3,920	3,800	200	760,000	0.00	0.00	3,800	3,800
AMIN	Ateliers Mecaniques D Indonesie	252	254	254	4,435,700	1,103,607,200	54.00	0.27	202	268
AMOR	Ashmore Asset Management Indonesia	3,520	3,540	3,520	1,938,600	6,915,099,000	-80.00	-0.02	3,520	3,610
AMRT	Sumber Alfaria Trijaya	1,230	1,235	1,230	151,724,800	185,732,690,000	65.00	0.06	1,170	1,250
ANDI	Andira Agro	0	50	50	95,900	4,795,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	660	690	685	61,300	41,280,500	5.00	0.01	650	685
ANTM	Aneka Tambang	2,320	2,330	2,320	77,248,800	179,565,221,000	-40.00	-0.02	2,300	2,360
APEX	Apexindo Pratama Duta	770	775	775	79,200	61,793,500	0.00	0.00	770	800
APIC	PACIFIC STRATEGIC FINANCIAL	790	795	795	10,183,500	8,052,206,000	5.00	0.01	785	795
APII	Arita Prima Indonesia	183	184	184	172,400	31,399,800	2.00	0.01	181	184
APLI	Asiaplast Industries	193	198	198	25,500	4,890,900	8.00	0.04	190	198
APLN	Agung Podomoro Land	152	153	152	30,306,200	4,616,364,500	0.00	0.00	150	156
ARGO	Argo Pantes	1,760	1,765	1,760	16,500	30,829,500	-120.00	-0.06	1,750	1,880
ARII	Atlas Resources	302	308	308	2,678,800	836,120,000	-12.00	-0.04	298	370
ARKA	Arkha Jayanti Persada	0	50	50	9,900	495,000	0.00	0.00	50	50
ARNA	Arwana Citramulia	770	775	775	594,600	461,139,000	-15.00	-0.02	765	790
ARTA	Arthavest	0	505	505	21,600	11,059,000	-35.00	-0.06	505	540
ARTI	Ratu Prabu Energi	0	50	50	400	20,000	0.00	0.00	50	50
ARTO	Bank Jago	13,975	14,000	14,000	65,863,000	913,485,710,000	1,075.00	0.08	12,925	14,275
ASBI	Asuransi Bintang	302	310	302	765,500	236,996,200	-22.00	-0.07	302	340
ASDM	Asuransi Dayin Mitra	920	945	920	10,300	9,633,500	0.00	0.00	915	955
ASGR	Astra Graphia	765	770	770	379,300	291,246,000	5.00	0.01	760	770
ASII	Astra International	5,150	5,175	5,150	29,144,900	150,038,432,500	0.00	0.00	5,125	5,200
ASJT	Asuransi Jasa Tania	222	226	226	169,100	37,944,000	10.00	0.05	216	226
ASMI	Asuransi Kresna Mitra	0	670	675	40,300	27,233,000	0.00	0.00	665	685
ASPI	Andalan Sakti Primaindo	52	54	52	4,090,500	219,956,200	-2.00	-0.04	52	56
ASRI	ALAM SUTERA REALTY	187	188	187	81,690,900	15,407,733,900	-4.00	-0.02	185	192
ASRM	Asuransi Ramayana	1,585	1,590	1,590	2,300	3,661,500	-30.00	-0.02	1,590	1,595
ASSA	Adi Sarana Armada	2,390	2,400	2,390	23,311,300	54,426,830,000	130.00	0.06	2,250	2,400
ATIC	Anabatic Technologies	1,160	0	1,160	2,002,800	2,291,394,500	230.00	0.25	950	1,160
AUTO	Astra Otoparts	1,160	1,165	1,165	424,600	491,503,000	-5.00	0.00	1,155	1,170
AYLS	Agro Yasa Lestari	86	87	86	4,779,600	414,060,000	-1.00	-0.01	86	89
BABP	Bank MNC Internasional	0	326	326	33,978,000	11,111,907,200	-24.00	-0.07	326	340
BACA	Bank Capital Indonesia	400	402	402	163,476,900	67,006,120,800	-6.00	-0.01	396	426
BAJA	Saranacentral Bajatama	362	364	364	3,163,400	1,162,529,800	-14.00	-0.04	362	378
BALI	Bali Towerindo Sentra	560	565	565	746,200	423,485,500	-5.00	-0.01	555	580
BAPA	Bekasi Asri Pemula	0	50	50	0	0	0.00	0.00	0	0
BAPI	Bhakti Agung Propertindo	0	50	50	3,300	165,000	0.00	0.00	50	50
BATA	Sepatu Bata	635	675	680	0	0	0.00	0.00	0	0
BAYU	Bayu Buana	1,035	1,080	1,030	900	927,000	0.00	0.00	1,030	1,030
BBCA	Bank Central Asia	31,925	31,950	31,925	9,796,800	313,020,310,000	-425.00	-0.01	31,800	32,175
BBHI	Bank Harda Internasional	0	1,690	1,690	4,321,700	7,373,419,500	-125.00	-0.07	1,690	1,795
BBKP	Bank Bukopin	426	428	428	72,370,600	31,067,234,400	-10.00	-0.02	426	440
BBLD	Buana Finance	450	468	464	15,100	7,004,800	0.00	0.00	448	464
BBMD	Bank Mestika Dharma	1,425	1,430	1,425	4,300	6,179,000	5.00	0.00	1,425	1,445
BBNI	Bank Negara Indonesia (Persero)	5,350	5,375	5,375	20,897,100	112,782,572,500	-150.00	-0.03	5,325	5,525
BBRI	Bank Rakyat Indonesia (Persero)	4,000	4,010	4,010	437,267,600	1,774,443,446,000	-220.00	-0.05	4,010	4,170
BBRM	Pelayaran Nasional Bina Buana Raya	0	50	50	700	35,000	0.00	0.00	50	50
BBSI	Bank Bisnis Internasional	2,850	2,910	2,910	32,300	93,041,000	-10.00	0.00	2,840	2,930
BBSS	Bumi Benowo Sukses Sejahtera	0	50	50	180,600	9,030,000	0.00	0.00	50	50
BBTN	Bank Tabungan Negara (Persero)	1,555	1,560	1,555	26,025,700	40,462,767,500	0.00	0.00	1,550	1,560
BBYB	Bank Yudha Bhakti	452	454	452	36,737,000	16,610,403,800	16.00	0.04	418	470
BCAP	MNC Kapital Indonesia	0	163	163	13,645,500	2,224,216,500	-12.00	-0.07	163	163
BCIC	Bank JTrust Indonesia	875	0	700	0	0	0.00	0.00	0	0
BCIP	Bumi Citra Permai	63	65	64	704,600	44,902,500	1.00	0.02	62	65
BDMN	Bank Danamon Indonesia	2,220	2,230	2,220	2,983,000	6,630,084,000	-20.00	-0.01	2,200	2,270
BEEF	Estika Tata Tiara	99	100	100	9,728,200	975,408,100	-4.00	-0.04	99	104
BEKS	Bank Pembangunan Daerah Banten	94	95	94	309,593,500	29,278,030,800	1.00	0.01	92	97
BELL	Trisula Textile Industries	130	132	132	5,923,400	722,947,200	11.00	0.09	120	132
BESS	Batulicin Nusantara Maritim	376	390	390	71,300	27,156,400	-8.00	-0.02	376	398
BEST	Bekasi Fajar Industrial Estate	142	143	142	11,599,100	1,651,778,300	-1.00	-0.01	141	145
BFIN	BFI Finance Indonesia	855	860	855	62,641,400	54,422,718,500	-20.00	-0.02	850	890
BGTG	Bank Ganesha	174	175	175	394,177,400	68,672,023,900	16.00	0.10	152	185
BHAT	Bhakti Multi Artha	570	575	570	132,444,100	76,460,951,000	-5.00	-0.01	570	580
BHIT	MNC Investama	0	108	108	127,932,700	13,816,731,600	-8.00	-0.07	108	108
BIKA	Binakarya Jaya Abadi	145	154	154	15,300	2,253,500	0.00	0.00	145	154
BIMA	Primarindo Asia Infrastructure	61	62	61	608,900	37,382,400	-1.00	-0.02	61	64
BINA	Bank Ina Perdana	1,975	1,995	1,980	2,032,600	4,097,711,000	10.00	0.01	1,970	2,070
BIPI	Astrindo Nusantara Infrastruktur	0	50	50	41,800	2,090,000	0.00	0.00	50	50
BIPP	Bhuwanatala Indah Permai	56	57	56	7,333,100	411,750,500	-2.00	-0.03	56	58
BIRD	Blue Bird	1,285	1,300	1,300	2,336,100	3,053,952,500	20.00	0.02	1,280	1,335
BISI	BISI INTERNATIONAL	1,135	1,140	1,140	31,700	36,128,000	-5.00	0.00	1,135	1,145
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,370	1,375	1,370	1,676,200	2,306,455,000	-15.00	-0.01	1,370	1,385
BJTM	Bank Pembangunan Daerah Jawa Timur	735	740	740	4,629,200	3,428,213,500	-5.00	-0.01	735	750
BKDP	Bukit Darmo Property	0	50	50	900	45,000	0.00	0.00	50	50
BKSL	Sentul City	65	66	65	60,031,500	3,902,289,700	1.00	0.02	64	66
BKSW	Bank QNB Indonesia	0	177	177	66,650,000	11,886,657,200	-13.00	-0.07	177	187
BLTA	Berlian Laju Tanker	0	50	50	41,700	2,085,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	0	3,580	3,580	5,500	20,170,000	-260.00	-0.07	3,580	3,840
BLUE	Berkah Prima Perkasa	675	685	685	86,200	58,666,000	5.00	0.01	675	685
BMAS	Bank Maspion Indonesia	1,350	1,395	1,350	262,400	368,072,500	-70.00	-0.05	1,345	1,450
BMRI	Bank Mandiri (Persero)	6,250	6,275	6,275	45,025,800	282,276,952,500	-50.00	-0.01	6,200	6,350
BMSR	Bintang Mitra Semestaraya	284	286	284	7,433,900	1,985,384,000	22.00	0.08	244	284
BMTR	Global Mediacom	288	290	288	54,482,500	15,844,263,600	-4.00	-0.01	288	298
BNBA	Bank Bumi Arta	810	815	810	15,868,600	12,983,234,500	-55.00	-0.06	805	860
BNBR	Bakrie & Brothers	0	50	50	2,700	135,000	0.00	0.00	50	50
BNGA	Bank CIMB Niaga	930	935	930	2,294,200	2,136,143,500	-5.00	-0.01	925	950
BNII	Bank Maybank Indonesia	356	358	356	3,982,400	1,426,377,200	-4.00	-0.01	354	368
BNLI	Bank Permata	2,000	2,020	2,000	142,400	287,083,000	-20.00	-0.01	2,000	2,040
BOGA	Bintang Oto Global	1,325	1,345	1,345	103,486,500	136,530,772,000	-15.00	-0.01	1,295	1,360
BOLA	Bali Bintang Sejahtera	252	260	260	81,300	20,933,600	8.00	0.03	250	260
BOLT	Garuda Metalindo	705	750	675	200	138,500	-35.00	-0.05	675	710
BOSS	Borneo Olah Sarana Sukses	81	82	81	4,678,400	381,138,600	-2.00	-0.02	81	83
BPFI	Batavia Prosperindo Finance	1,050	1,080	1,055	0	0	0.00	0.00	0	0
BPII	Batavia Prosperindo Internasional	7,300	0	7,300	0	0	0.00	0.00	0	0
BPTR	Batavia Prosperindo Trans	132	133	133	65,262,800	10,226,268,500	-8.00	-0.06	132	175
BRAM	Indo Kordsa	6,050	6,075	6,050	51,900	310,857,500	25.00	0.00	5,900	6,175
BRIS	Bank BRIsyariah	1,780	1,785	1,780	19,248,900	34,430,767,500	-15.00	-0.01	1,770	1,810
BRMS	Bumi Resources Minerals	90	91	90	225,842,000	20,584,310,100	-1.00	-0.01	90	93
BRNA	Berlina	1,310	1,400	1,400	2,300	3,221,500	0.00	0.00	1,400	1,415
BRPT	Barito Pacific	860	865	860	70,263,000	61,989,543,000	-20.00	-0.02	860	900
BSDE	Bumi Serpong Damai	1,010	1,015	1,015	18,331,200	18,620,035,500	0.00	0.00	1,005	1,025
BSIM	Bank Sinarmas	550	555	555	95,300	52,953,500	-10.00	-0.02	555	565
BSSR	Baramulti Suksessarana	1,685	1,700	1,700	22,000	37,256,500	15.00	0.01	1,655	1,710
BTEK	Bumi Teknokultura Unggul	0	50	50	200	10,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	418	436	436	83,500	36,231,000	8.00	0.02	420	438
BTPN	Bank BTPN	2,810	2,830	2,810	31,500	88,829,000	20.00	0.01	2,790	2,850
BTPS	Bank BTPN Syariah	2,870	2,880	2,870	1,553,900	4,476,158,000	20.00	0.01	2,850	2,910
BUDI	Budi Starch & Sweetener	194	195	194	164,126,200	32,548,950,100	16.00	0.09	181	210
BUKK	Bukaka Teknik Utama	920	945	945	28,900	26,999,000	-5.00	-0.01	925	950
BULL	Buana Lintas Lautan	290	292	290	388,016,600	114,063,997,600	-4.00	-0.01	290	296
BUMI	Bumi Resources	61	62	61	154,223,900	9,421,528,200	0.00	0.00	60	62
BUVA	Bukit Uluwatu Villa	64	65	65	711,100	46,706,300	1.00	0.02	64	68
BVIC	Bank Victoria International	159	160	159	8,507,900	1,368,762,500	0.00	0.00	159	165
BWPT	Eagle High Plantations	98	99	99	42,868,600	4,273,987,900	0.00	0.00	98	102
BYAN	Bayan Resources	14,000	14,050	14,000	113,500	1,575,260,000	75.00	0.01	13,625	14,050
CAKK	Cahayaputra Asa Keramik	71	72	71	1,353,900	96,020,400	0.00	0.00	70	72
CAMP	Campina Ice Cream Industry	256	258	258	2,594,000	673,360,200	4.00	0.02	254	264
CANI	Capitol Nusantara Indonesia	0	212	212	35,200	7,462,400	-14.00	-0.06	212	212
CARE	Metro Healthcare Indonesia	360	362	360	266,516,800	97,709,362,800	-8.00	-0.02	360	372
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	3,800	190,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	396	402	400	6,700	2,680,000	0.00	0.00	400	400
CASH	Cashlez Worldwide Indonesia	230	232	230	7,659,500	1,783,806,800	-2.00	-0.01	228	240
CASS	Cardig Aero Services	414	420	420	3,176,400	1,324,275,200	10.00	0.02	406	420
CBMF	Cahaya Bintang Medan	0	93	93	2,328,700	216,900,700	-7.00	-0.07	93	100
CCSI	Communication Cable Systems Indonesia	330	332	332	1,973,600	654,011,400	2.00	0.01	322	348
CEKA	Wilmar Cahaya Indonesia	1,840	1,875	1,875	306,700	563,847,000	20.00	0.01	1,820	1,885
CENT	Centratama Telekomunikasi Indonesia	236	238	238	13,277,700	3,174,976,600	-2.00	-0.01	236	244
CFIN	Clipan Finance Indonesia	298	300	300	7,330,400	2,201,368,200	-2.00	-0.01	298	306
CINT	Chitose Internasional	202	208	202	6,000	1,243,600	-8.00	-0.04	202	210
CITA	Cita Mineral Investindo	2,800	3,000	3,000	2,500	7,423,000	20.00	0.01	2,890	3,000
CITY	Natura City Developments	158	162	162	20,400	3,209,400	-1.00	-0.01	157	163
CLAY	Citra Putra Realty	0	885	950	200	189,500	0.00	0.00	945	950
CLEO	Sariguna Primatirta	440	442	442	4,339,000	1,903,442,000	0.00	0.00	436	442
CLPI	Colorpak Indonesia	945	950	950	190,200	179,072,500	15.00	0.02	930	950
CMNP	Citra Marga Nusaphala Persada	1,755	1,850	1,760	51,600	90,458,000	10.00	0.01	1,750	1,760
CNTX	Centex	195	214	200	100	20,000	0.00	0.00	200	200
COCO	Wahana Interfood Nusantara	256	260	258	112,700	29,082,400	-2.00	-0.01	258	260
CPIN	Charoen Pokphand Indonesia	6,425	6,475	6,425	6,974,800	45,164,832,500	-250.00	-0.04	6,400	6,675
CPRI	Capri Nusa Satu Properti	0	50	50	15,100	755,000	0.00	0.00	50	50
CPRO	Central Proteina Prima	0	50	50	600	30,000	0.00	0.00	50	50
CSAP	Catur Sentosa Adiprana	406	408	406	80,500	32,696,000	-6.00	-0.01	404	412
CSIS	Cahayasakti Investindo Sukses	77	78	78	5,605,500	441,882,600	-1.00	-0.01	77	81
CSMI	Cipta Selera Murni	2,750	2,840	2,840	5,700	16,008,000	-10.00	0.00	2,750	2,850
CSRA	Cisadane Sawit Raya	318	320	318	446,500	142,764,600	-2.00	-0.01	316	322
CTBN	Citra Tubindo	3,490	3,600	3,490	22,800	72,784,000	590.00	0.20	2,700	3,620
CTRA	Ciputra Development	995	1,000	1,000	17,390,700	17,338,683,500	15.00	0.02	970	1,010
CTTH	Citatah	59	60	59	462,500	27,612,300	-2.00	-0.03	59	62
DADA	Diamond Citra Propertindo	0	50	50	15,804,400	790,220,000	0.00	0.00	50	50
DART	Duta Anggada Realty	212	214	214	800	171,200	0.00	0.00	214	214
DAYA	Duta Intidaya	258	264	264	27,900	7,189,600	2.00	0.01	254	268
DEAL	Dewata Freightinternational	88	89	88	2,491,100	218,980,700	-1.00	-0.01	87	89
DEFI	Danasupra Erapacific	1,640	1,645	1,645	7,900	12,982,500	5.00	0.00	1,640	1,645
DEWA	Darma Henwa	0	50	50	59,700	2,985,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	144	148	144	35,500	5,261,500	-1.00	-0.01	144	154
DGIK	Nusa Konstruksi Enjiniring	67	68	67	16,170,800	1,049,162,300	3.00	0.05	63	67
DIGI	Arkadia Digital Media	392	418	394	5,900	2,379,800	-22.00	-0.05	390	418
DILD	Intiland Development	192	194	192	8,117,800	1,558,651,500	-1.00	-0.01	190	195
DIVA	Distribusi Voucher Nusantara	3,130	3,280	3,120	88,200	273,892,000	20.00	0.01	2,890	3,310
DKFT	Central Omega Resources	152	153	152	12,072,000	1,842,259,900	-3.00	-0.02	152	157
DLTA	Delta Djakarta	3,880	3,890	3,890	19,100	74,282,000	0.00	0.00	3,880	3,910
DMAS	Puradelta Lestari	214	216	214	10,665,500	2,282,474,400	-2.00	-0.01	212	216
DMMX	Digital Mediatama Maxima	1,290	1,295	1,290	24,056,400	30,972,594,500	0.00	0.00	1,260	1,315
DMND	Diamond Food Indonesia	860	865	865	2,500	2,133,500	-5.00	-0.01	850	865
DNAR	Bank Oke Indonesia	220	222	222	3,204,200	717,913,400	-8.00	-0.03	214	234
DNET	Indoritel Makmur Internasional	3,160	3,180	3,180	60,600	196,522,000	-20.00	-0.01	3,180	3,350
DOID	Delta Dunia Makmur	376	378	378	124,503,500	46,808,385,600	18.00	0.05	356	386
DPNS	Duta Pertiwi Nusantara	302	306	304	370,800	112,581,400	-8.00	-0.03	296	314
DPUM	Dua Putra Utama Makmur	0	50	50	1,500	75,000	0.00	0.00	50	50
DSFI	Dharma Samudera Fishing	68	70	69	743,700	51,023,500	0.00	0.00	68	69
DSNG	Dharma Satya Nusantara	460	462	462	27,833,700	13,009,628,800	0.00	0.00	460	476
DSSA	Dian Swastatika Sentosa	10,100	10,800	10,800	0	0	0.00	0.00	0	0
DUCK	Jaya Bersama Indo	165	166	166	5,261,200	877,532,400	-2.00	-0.01	164	170
DUTI	Duta Pertiwi	3,550	3,600	3,600	800	2,886,000	-10.00	0.00	3,600	3,610
DVLA	Darya-Varia Laboratoria	2,390	2,420	2,420	17,300	41,435,000	30.00	0.01	2,380	2,470
DWGL	Dwi Guna Laksana	177	178	178	12,900	2,306,300	0.00	0.00	177	188
DYAN	Dyandra Media International	72	73	72	1,719,300	126,227,400	-2.00	-0.03	72	75
EAST	Eastparc Hotel	66	68	66	277,300	18,435,400	-1.00	-0.01	66	68
ECII	Electronic City Indonesia	0	990	990	10,100	9,995,000	-10.00	-0.01	950	990
EKAD	Ekadharma International	1,680	1,685	1,680	1,551,600	2,578,578,500	100.00	0.06	1,585	1,690
ELSA	Elnusa	320	322	320	25,251,400	8,080,011,200	4.00	0.01	318	322
ELTY	Bakrieland Development	0	50	50	200	10,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	192	200	200	10,000	2,000,000	1.00	0.01	200	200
EMTK	Elang Mahkota Teknologi	2,170	2,180	2,170	13,724,000	30,073,100,000	-50.00	-0.02	2,170	2,230
ENRG	Energi Mega Persada	108	109	108	16,856,800	1,839,439,000	-1.00	-0.01	108	111
ENZO	Morenzo Abadi Perkasa	0	50	50	253,800	12,690,000	0.00	0.00	50	50
EPAC	Megalestari Epack Sentosaraya	53	54	53	4,117,400	215,927,700	1.00	0.02	51	54
EPMT	Enseval Putra Megatrading	2,310	2,320	2,310	51,600	118,142,000	0.00	0.00	2,270	2,320
ERAA	Erajaya Swasembada	680	685	685	90,695,600	61,868,790,000	10.00	0.01	665	695
ERTX	Eratex Djaja	0	185	185	70,400	13,103,400	-13.00	-0.07	185	197
ESIP	Sinergi Inti Plastindo	71	72	72	2,642,800	192,573,700	0.00	0.00	71	76
ESSA	Surya Esa Perkasa	350	352	352	23,041,400	7,959,677,200	12.00	0.04	338	352
ESTA	Esta Multi Usaha	97	98	98	40,000	3,953,700	-1.00	-0.01	98	100
ESTI	Ever Shine Textile Industry	111	112	111	19,814,900	2,281,135,900	-2.00	-0.02	110	123
EXCL	XL Axiata	2,660	2,670	2,660	98,526,200	256,885,296,000	160.00	0.06	2,500	2,680
FAST	Fast Food Indonesia	1,010	1,015	1,010	13,900	13,934,500	-15.00	-0.01	1,000	1,025
FILM	MD Pictures	0	376	376	27,584,400	10,529,724,400	-28.00	-0.07	376	404
FIRE	Alfa Energi Investama	500	505	505	15,984,700	8,146,170,200	-25.00	-0.05	494	540
FISH	FKS Multi Agro	3,700	3,790	3,700	21,200	78,440,000	-100.00	-0.03	3,700	3,700
FITT	Hotel Fitra International	156	157	156	671,600	104,985,100	0.00	0.00	155	160
FMII	Fortune Mate Indonesia	466	585	464	300	140,000	-8.00	-0.02	464	472
FOOD	Sentra Food Indonesia	107	108	107	12,780,500	1,367,953,500	-6.00	-0.05	106	113
FORU	Fortune Indonesia	169	170	169	300,400	51,202,100	-7.00	-0.04	164	180
FORZ	Forza Land Indonesia	0	50	50	549,300	27,465,000	0.00	0.00	50	50
FPNI	Lotte Chemical Titan	234	238	234	6,159,200	1,456,695,800	2.00	0.01	230	244
FREN	Smartfren Telecom	106	107	107	2,469,185,800	250,759,585,700	11.00	0.11	95	107
FUJI	Fuji Finance Indonesia	294	298	298	1,159,800	337,942,600	20.00	0.07	268	316
GAMA	Aksara Global Development	0	50	50	500	25,000	0.00	0.00	50	50
GDST	Gunawan Dianjaya Steel	0	114	114	21,833,900	2,500,807,100	-8.00	-0.07	114	120
GDYR	Goodyear Indonesia	1,550	1,610	1,610	11,800	18,998,000	0.00	0.00	1,610	1,610
GEMA	Gema Grahasarana	328	344	344	6,000	2,064,000	0.00	0.00	344	344
GEMS	Golden Energy Mines	3,880	3,930	3,930	46,200	178,177,000	10.00	0.00	3,800	3,930
GGRM	Gudang Garam	35,600	35,650	35,650	2,739,500	97,943,547,500	950.00	0.03	34,725	36,225
GGRP	Gunung Raja Paksi	432	436	432	1,251,900	579,023,500	-8.00	-0.02	412	525
GHON	Gihon Telekomunikasi Indonesia	2,200	2,300	2,180	2,600	5,761,000	-70.00	-0.03	2,180	2,250
GIAA	Garuda Indonesia (Persero)	226	228	226	12,029,800	2,741,757,400	-4.00	-0.02	226	230
GJTL	Gajah Tunggal	860	865	860	4,209,500	3,632,559,000	-5.00	-0.01	855	875
GLOB	Global Teleshop	252	274	270	15,500	4,225,000	0.00	0.00	270	274
GLVA	Galva Technologies	370	374	374	1,679,400	635,699,600	58.00	0.18	304	394
GMFI	Garuda Maintenance Facility Aero Asia	97	98	98	730,100	70,299,200	2.00	0.02	95	98
GMTD	Gowa Makassar Tourism Development	0	16,725	16,725	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	466	470	470	176,100	81,844,200	-26.00	-0.05	462	496
GOOD	Garudafood Putra Putri Jaya	1,695	1,700	1,700	2,105,100	3,545,236,500	30.00	0.02	1,665	1,705
GPRA	Perdana Gapura Prima	62	63	62	3,071,700	191,658,100	-3.00	-0.05	62	65
GSMF	Equity Development Investment	135	137	139	189,100	26,177,800	4.00	0.03	135	147
GWSA	Greenwood Sejahtera	125	126	125	780,300	97,462,500	-1.00	-0.01	124	127
GZCO	Gozco Plantations	0	50	50	500	25,000	0.00	0.00	50	50
HADE	Himalaya Energi Perkasa	0	50	50	3,100	155,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	0	252	252	5,656,400	1,764,857,600	-18.00	-0.07	252	336
HDIT	Hensel Davest Indonesia	695	700	700	1,122,900	790,288,500	-15.00	-0.02	675	725
HEAL	Medikaloka Hermina	4,460	4,490	4,480	1,371,000	6,124,807,000	-20.00	0.00	4,430	4,500
HELI	Jaya Trishindo	320	330	330	11,400	3,649,400	0.00	0.00	314	330
HERO	Hero Supermarket	1,450	1,480	1,480	416,900	600,731,000	-20.00	-0.01	1,400	1,520
HEXA	Hexindo Adiperkasa	3,570	3,590	3,570	79,300	283,318,000	0.00	0.00	3,560	3,580
HITS	Humpuss Intermoda Transportasi	394	396	400	0	0	0.00	0.00	0	0
HKMU	HK Metals Utama	72	73	72	14,691,900	1,062,672,500	2.00	0.03	70	74
HMSP	HM Sampoerna	1,180	1,185	1,180	65,089,700	77,855,205,500	0.00	0.00	1,175	1,215
HOKI	Buyung Poetra Sembada	206	208	208	27,103,400	5,584,181,200	0.00	0.00	204	208
HOMI	Grand House Mulia	2,000	2,050	2,020	208,800	422,981,000	-30.00	-0.01	1,985	2,060
HOTL	Saraswati Griya Lestari	0	50	50	100	5,000	0.00	0.00	50	50
HRME	Menteng Heritage Realty	59	60	59	17,223,500	1,028,057,500	0.00	0.00	59	61
HRTA	Hartadinata Abadi	230	232	232	7,349,000	1,754,019,600	-8.00	-0.03	232	248
HRUM	Harum Energy	5,200	5,225	5,225	2,788,700	14,470,015,000	75.00	0.01	5,075	5,250
IATA	Indonesia Transport & Infrastructure	0	50	50	0	0	0.00	0.00	0	0
IBFN	Intan Baruprana Finance	174	175	175	313,300	54,514,300	-2.00	-0.01	173	176
IBST	Inti Bangun Sejahtera	7,000	7,050	6,900	200	1,370,000	-350.00	-0.05	6,800	6,900
ICBP	Indofood CBP Sukses Makmur	8,175	8,200	8,175	4,552,800	37,401,152,500	25.00	0.00	8,150	8,325
ICON	Island Concepts Indonesia	0	109	109	12,865,600	1,448,556,000	-8.00	-0.07	109	120
IDPR	Indonesia Pondasi Raya	0	196	196	1,957,700	409,678,700	-14.00	-0.07	196	220
IFII	Indonesia Fibreboard Industry	153	155	155	1,729,000	266,161,000	-2.00	-0.01	149	161
IFSH	Ifishdeco	1,020	1,025	1,085	400	428,000	-5.00	0.00	1,030	1,085
IGAR	Champion Pacific Indonesia	416	420	416	1,068,100	443,228,800	-14.00	-0.03	400	430
IKAI	Intikeramik Alamasri Industri	0	50	50	400	20,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	121	122	121	15,543,200	1,882,517,900	-2.00	-0.02	120	125
IKBI	Sumi Indo Kabel	236	242	242	8,700	2,091,000	4.00	0.02	236	242
IMAS	Indomobil Sukses Internasional	970	975	970	2,286,700	2,230,934,000	5.00	0.01	955	995
IMJS	Indomobil Multi Jasa	312	314	314	1,557,600	489,740,600	4.00	0.01	308	320
IMPC	Impack Pratama Industri	1,815	1,820	1,820	1,902,200	3,468,454,500	5.00	0.00	1,805	1,840
INAF	Indofarma	2,160	2,170	2,160	407,400	884,391,000	-10.00	0.00	2,150	2,190
INAI	Indal Aluminium Industry	338	344	338	2,200	744,200	0.00	0.00	338	344
INCI	Intanwijaya Internasional	870	880	880	155,300	135,925,000	0.00	0.00	870	885
INCO	Vale Indonesia	4,630	4,640	4,630	9,596,100	44,903,016,000	-160.00	-0.03	4,610	4,750
INDF	Indofood Sukses Makmur	6,275	6,300	6,275	3,877,900	24,437,085,000	25.00	0.00	6,250	6,375
INDO	Royalindo Investa Wijaya	132	133	132	95,300	12,628,300	-1.00	-0.01	132	135
INDR	Indorama Synthetics	4,100	4,150	4,150	15,200	63,193,000	0.00	0.00	4,100	4,170
INDS	Indospring	1,830	1,840	1,840	2,600	4,759,000	30.00	0.02	1,830	1,840
INDX	Tanah Laut	120	121	121	4,954,100	600,938,400	-7.00	-0.05	120	128
INDY	Indika Energy	1,470	1,475	1,475	45,180,400	65,052,322,500	90.00	0.07	1,355	1,485
INKP	Indah Kiat Pulp & Paper	8,700	8,725	8,700	10,235,800	87,695,767,500	450.00	0.05	8,275	8,775
INOV	Inocycle Technology Group	177	183	177	544,300	99,011,900	-5.00	-0.03	174	188
INPC	Bank Artha Graha Internasional	160	161	160	28,220,500	4,568,190,800	1.00	0.01	151	169
INPP	Indonesian Paradise Property	720	760	715	100	71,500	-45.00	-0.06	715	715
INPS	Indah Prakasa Sentosa	0	1,945	2,090	1,000	2,090,000	0.00	0.00	2,090	2,090
INRU	Toba Pulp Lestari	805	835	835	10,200	8,241,500	-10.00	-0.01	805	840
INTA	Intraco Penta	159	170	162	496,400	80,416,800	0.00	0.00	162	162
INTD	Inter-Delta	252	0	252	2,242,400	557,306,000	50.00	0.25	199	252
INTP	Indocement Tunggal Prakarsa	11,200	11,225	11,225	2,306,200	25,852,395,000	50.00	0.00	11,125	11,250
IPCC	Indonesia Kendaraan Terminal	510	515	510	2,262,300	1,162,591,000	-10.00	-0.02	505	530
IPCM	Jasa Armada Indonesia	280	282	282	1,285,400	361,437,200	0.00	0.00	278	284
IPOL	Indopoly Swakarsa Industry	166	167	166	2,527,100	428,257,800	-5.00	-0.03	166	178
IPTV	MNC Vision Networks	274	276	276	92,250,400	25,356,575,000	4.00	0.01	256	286
IRRA	Itama Ranoraya	1,500	1,505	1,500	5,926,300	8,970,630,500	-45.00	-0.03	1,495	1,555
ISAT	Indosat	6,500	6,525	6,525	1,987,800	13,050,560,000	-225.00	-0.03	6,500	6,800
ISSP	Steel Pipe Industry of Indonesia	256	258	258	7,735,300	2,003,505,800	-2.00	-0.01	254	266
ITIC	Indonesian Tobacco	494	498	494	770,000	383,442,400	-4.00	-0.01	494	500
ITMA	SUMBER ENERGI ANDALAN	545	550	545	16,400	8,685,500	20.00	0.04	510	555
ITMG	Indo Tambangraya Megah	15,175	15,200	15,200	2,489,000	37,593,542,500	25.00	0.00	14,900	15,200
JAST	Jasnita Telekomindo	135	136	136	4,005,700	547,446,600	-2.00	-0.01	136	139
JAWA	Jaya Agra Wattie	124	125	124	5,274,600	687,012,900	-1.00	-0.01	122	138
JAYA	Armada Berjaya Trans	129	130	130	10,534,700	1,391,730,700	-3.00	-0.02	129	136
JECC	Jembo Cable Company	0	8,200	8,200	3,200	26,377,500	-175.00	-0.02	7,800	8,375
JIHD	Jakarta International Hotels & Development	430	440	440	3,200	1,374,200	0.00	0.00	426	440
JKON	Jaya Konstruksi Manggala Pratama	171	172	172	166,700	28,694,400	0.00	0.00	171	173
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	0	214	214	463,700	99,385,800	-14.00	-0.06	214	248
JPFA	JAPFA Comfeed Indonesia	1,965	1,970	1,965	15,047,900	29,659,026,000	-5.00	0.00	1,955	2,000
JRPT	Jaya Real Property	530	535	535	2,491,900	1,315,924,500	-5.00	-0.01	520	540
JSKY	Sky Energy Indonesia	176	177	176	107,032,500	18,799,216,300	-8.00	-0.04	172	185
JSMR	Jasa Marga	3,800	3,820	3,800	3,092,500	11,757,975,000	-30.00	-0.01	3,790	3,840
JSPT	Jakarta Setiabudi Internasional	815	925	810	0	0	0.00	0.00	0	0
JTPE	Jasuindo Tiga Perkasa	1,200	1,205	1,205	89,700	108,088,500	0.00	0.00	1,205	1,205
KAEF	Kimia Farma	2,470	2,480	2,470	1,345,700	3,337,348,000	-50.00	-0.02	2,450	2,530
KARW	ICTSI JASA PRIMA	111	112	112	4,721,900	541,368,300	-4.00	-0.03	112	119
KAYU	Darmi Bersaudara	70	71	70	4,891,700	344,389,900	0.00	0.00	70	71
KBAG	Karya Bersama Anugerah	0	50	50	505,200	25,260,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	346	348	346	463,200	161,338,600	-10.00	-0.03	346	356
KBLM	Kabelindo Murni	212	216	212	229,700	49,215,800	-2.00	-0.01	212	218
KBLV	First Media	620	630	625	753,600	476,488,500	-40.00	-0.06	620	670
KDSI	Kedawung Setia Industrial	865	900	870	37,900	32,997,000	-40.00	-0.04	865	910
KEEN	PT Kencana Energi Lestari	426	428	428	192,700	81,901,200	-2.00	0.00	420	430
KEJU	Mulia Boga Raya	1,210	1,235	1,235	23,700	28,746,000	5.00	0.00	1,195	1,235
KIAS	Keramika Indonesia Assosiasi	0	50	50	11,200	560,000	0.00	0.00	50	50
KICI	Kedaung Indah Can	264	274	274	10,800	2,912,600	-4.00	-0.01	264	298
KIJA	Kawasan Industri Jababeka	189	190	190	4,926,500	932,927,200	-2.00	-0.01	187	193
KINO	Kino Indonesia	2,180	2,190	2,180	138,300	306,166,000	-90.00	-0.04	2,180	2,270
KIOS	Kioson Komersial Indonesia	865	900	865	53,850,700	48,171,897,500	5.00	0.01	850	925
KJEN	Krida Jaringan Nusantara	0	660	660	21,100	13,986,500	-45.00	-0.06	660	705
KKGI	Resource Alam Indonesia	254	258	258	468,700	119,461,400	-12.00	-0.04	252	270
KLBF	Kalbe Farma	1,425	1,430	1,425	12,235,400	17,544,181,000	-25.00	-0.02	1,425	1,450
KMDS	Kurniamitra Duta Sentosa	474	476	488	19,800	9,675,600	14.00	0.03	472	496
KMTR	Kirana Megatara	404	408	408	39,900	16,160,400	-2.00	0.00	400	424
KOBX	Kobexindo Tractors	173	174	173	1,667,200	292,356,000	-4.00	-0.02	173	180
KOIN	Kokoh Inti Arebama	160	162	163	99,500	16,059,000	1.00	0.01	160	164
KONI	Perdana Bangun Pusaka	1,280	1,340	1,340	800	1,078,000	-25.00	-0.02	1,300	1,365
KOPI	Mitra Energi Persada	525	555	560	61,700	33,880,000	15.00	0.03	545	565
KOTA	DMS Propertindo	0	181	181	60,345,300	11,047,916,700	-13.00	-0.07	181	194
KPAL	Steadfast Marine	0	50	50	200	10,000	0.00	0.00	50	50
KPAS	Cottonindo Ariesta	67	68	67	3,001,900	202,604,300	0.00	0.00	67	70
KPIG	MNC Land	130	131	130	614,528,500	78,538,450,400	12.00	0.10	113	137
KRAS	Krakatau Steel (Persero)	620	625	620	10,165,900	6,296,867,000	0.00	0.00	615	625
KREN	Kresna Graha Investama	130	131	131	39,760,000	5,168,125,300	6.00	0.05	120	133
LAND	Trimitra Propertindo	138	139	139	28,225,900	3,752,459,600	12.00	0.09	119	143
LCKM	LCK Global Kedaton	296	308	308	0	0	0.00	0.00	0	0
LEAD	Logindo Samudramakmur	0	50	50	40,800	2,040,000	0.00	0.00	50	50
LIFE	Asuransi Jiwa Sinarmas MSIG	6,200	6,300	6,200	1,200	7,440,000	0.00	0.00	6,200	6,200
LINK	Link Net	4,300	4,310	4,310	4,586,700	19,705,515,000	-120.00	-0.03	4,210	4,430
LION	Lion Metal Works	0	408	396	70,400	28,719,000	-28.00	-0.07	396	440
LMAS	Limas Indonesia Makmur	0	54	54	14,170,900	771,767,000	-3.00	-0.05	54	57
LMPI	Langgeng Makmur Industri	176	179	176	1,204,400	217,434,600	-4.00	-0.02	172	186
LMSH	Lionmesh Prima	695	700	695	746,500	562,994,500	-5.00	-0.01	665	845
LPCK	Lippo Cikarang	1,165	1,170	1,170	2,346,100	2,785,251,500	0.00	0.00	1,120	1,220
LPGI	Lippo General Insurance	3,630	3,880	3,880	700	2,714,000	0.00	0.00	3,860	3,880
LPIN	Multi Prima Sejahtera	388	390	390	146,400	56,980,200	24.00	0.07	376	400
LPKR	Lippo Karawaci	189	190	190	690,729,300	133,206,275,000	6.00	0.03	178	204
LPLI	Star Pacific	388	390	390	2,545,000	957,037,600	22.00	0.06	344	392
LPPF	Matahari Department Store	1,895	1,900	1,900	22,639,200	42,752,784,000	30.00	0.02	1,830	1,905
LPPS	Lippo Securities	122	123	123	2,797,400	339,581,500	1.00	0.01	118	123
LRNA	Eka Sari Lorena Transport	191	197	196	19,900	3,814,800	0.00	0.00	189	196
LSIP	London Sumatra Indonesia	1,110	1,115	1,110	17,938,900	20,036,750,500	0.00	0.00	1,105	1,140
LTLS	Lautan Luas	535	540	540	73,000	39,446,500	-5.00	-0.01	540	545
LUCK	Sentral Mitra Informatika	248	250	250	14,492,800	3,669,505,400	8.00	0.03	244	264
MAGP	Multi Agro Gemilang Plantation	0	50	50	3,100	155,000	0.00	0.00	50	50
MAIN	Malindo Feedmill	825	830	830	3,513,500	2,921,532,000	5.00	0.01	815	840
MAMI	Mas Murni Indonesia	0	50	50	72,500	3,625,000	0.00	0.00	50	50
MAPA	MAP Aktif Adiperkasa	2,110	2,150	2,150	1,900,200	3,985,563,000	130.00	0.06	2,000	2,160
MAPB	MAP Boga Adiperkasa	1,330	1,340	1,340	5,200	6,962,000	0.00	0.00	1,330	1,340
MAPI	Mitra Adiperkasa	755	760	755	9,978,800	7,490,031,000	-10.00	-0.01	740	775
MARI	Mahaka Radio Integra	330	332	332	75,715,500	25,321,601,200	-4.00	-0.01	330	346
MARK	Mark Dynamics Indonesia	865	870	870	1,700,800	1,482,397,500	-10.00	-0.01	865	880
MAYA	Bank Mayapada Internasional	1,740	1,760	1,740	32,000	55,345,500	-50.00	-0.03	1,695	1,790
MBAP	Mitrabara Adiperdana	2,850	2,880	2,850	132,800	378,905,000	-30.00	-0.01	2,840	2,880
MBSS	Mitrabahtera Segara Sejati	498	500	498	1,384,600	688,172,900	0.00	0.00	494	505
MBTO	Martina Berto	0	192	192	10,759,100	2,369,750,400	-14.00	-0.07	192	246
MCAS	M Cash Integrasi	7,125	7,150	7,150	1,723,500	12,173,085,000	175.00	0.03	6,875	7,150
MCOR	Bank China Construction Bank Indonesia	135	136	136	18,699,000	2,548,546,400	-1.00	-0.01	135	138
MDIA	Intermedia Capital	59	60	59	24,714,100	1,482,756,600	-2.00	-0.03	59	62
MDKA	Merdeka Copper Gold	2,900	2,910	2,910	181,368,700	535,806,834,000	20.00	0.01	2,840	3,030
MDKI	Emdeki Utama	208	210	210	864,100	179,755,000	4.00	0.02	206	210
MDRN	Modern Internasional	0	50	50	900	45,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	735	740	740	51,823,300	38,211,006,500	5.00	0.01	720	750
MEGA	Bank Mega	8,150	8,325	8,150	2,500	20,812,500	-200.00	-0.02	8,150	8,350
MERK	Merck	3,420	3,430	3,420	189,200	643,004,000	50.00	0.01	3,380	3,420
META	Nusantara Infrastructure	134	135	134	2,936,300	392,716,700	-1.00	-0.01	133	139
MFIN	Mandala Multifinance	1,175	1,225	1,225	21,100	25,642,000	30.00	0.03	1,150	1,225
MFMI	Multifiling Mitra Indonesia	620	625	620	33,600	20,968,000	-5.00	-0.01	620	635
MGRO	Mahkota Group	695	700	700	3,373,700	2,342,185,000	0.00	0.00	690	700
MICE	Multi Indocitra	364	372	364	144,800	52,704,200	-6.00	-0.02	362	370
MIDI	Midi Utama Indonesia	1,800	1,970	1,830	3,300	6,039,000	0.00	0.00	1,830	1,830
MIKA	Mitra Keluarga Karyasehat	2,460	2,480	2,470	35,477,600	87,812,022,000	-40.00	-0.02	2,450	2,520
MINA	Sanurhasta Mitra	67	68	67	4,635,300	314,042,200	-2.00	-0.03	66	70
MIRA	Mitra International Resources	0	50	50	32,400	1,620,000	0.00	0.00	50	50
MKNT	Mitra Komunikasi Nusantara	0	50	50	22,500	1,125,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	0	25,200	25,200	100	2,520,000	0.00	0.00	25,200	25,200
MLBI	Multi Bintang Indonesia	8,600	8,700	8,700	34,300	295,997,500	0.00	0.00	8,600	8,700
MLIA	Mulia Industrindo	930	935	930	7,253,900	7,032,589,000	-40.00	-0.04	930	985
MLPL	Multipolar	770	775	775	1,119,279,500	806,359,684,000	100.00	0.15	630	810
MLPT	Multipolar Technology	5,350	0	5,350	7,932,300	39,791,258,500	1,060.00	0.25	4,090	5,350
MMLP	Mega Manunggal Property	372	374	372	2,189,100	824,640,200	-14.00	-0.04	370	396
MNCN	Media Nusantara Citra	980	985	985	49,247,300	48,517,653,500	-20.00	-0.02	965	1,010
MOLI	Madusari Murni Indah	905	1,000	1,000	7,000	7,000,000	60.00	0.06	1,000	1,000
MPMX	Mitra Pinasthika Mustika	700	705	700	16,374,000	11,527,123,500	-15.00	-0.02	700	720
MPOW	Megapower Makmur	101	102	102	1,929,300	195,386,900	0.00	0.00	97	105
MPPA	Matahari Putra Prima	1,095	1,100	1,100	121,322,800	136,143,368,000	-50.00	-0.04	1,070	1,150
MPRO	Maha Properti Indonesia	580	600	600	5,100	3,177,000	20.00	0.03	600	680
MRAT	Mustika Ratu	374	376	374	6,043,700	2,410,909,600	24.00	0.07	338	432
MREI	Maskapai Reasuransi Indonesia	4,600	4,820	4,650	0	0	0.00	0.00	0	0
MSIN	MNC Studios International	176	177	176	55,213,600	9,389,617,900	15.00	0.09	153	177
MSKY	MNC Sky Vision	494	498	494	207,900	101,730,100	-11.00	-0.02	472	505
MTDL	Metrodata Electronics	1,745	1,750	1,745	1,559,300	2,722,643,500	0.00	0.00	1,740	1,750
MTFN	Capitalinc Investment	0	50	50	100	5,000	0.00	0.00	50	50
MTLA	Metropolitan Land	426	428	426	9,400	3,975,600	0.00	0.00	420	426
MTPS	Meta Epsi	159	160	159	5,721,900	921,707,800	-10.00	-0.06	158	169
MTSM	Metro Realty	170	187	170	21,600	4,004,800	-6.00	-0.03	170	190
MTWI	Malacca Trust Wuwungan Insurance	126	128	126	8,443,400	1,074,509,800	-7.00	-0.05	125	134
MYOH	Samindo Resources	1,470	1,490	1,490	57,800	86,116,500	-10.00	-0.01	1,440	1,500
MYOR	Mayora Indah	2,490	2,500	2,500	3,314,100	8,199,878,000	-40.00	-0.02	2,450	2,540
MYTX	Asia Pacific Investama	107	108	107	23,112,700	2,610,372,200	-5.00	-0.04	106	123
NATO	Nusantara Properti Internasional	515	520	520	342,186,300	176,649,582,500	-15.00	-0.03	500	540
NELY	Pelayaran Nelly Dwi Putri	222	224	222	648,000	147,056,000	-8.00	-0.03	222	232
NFCX	NFC Indonesia	4,900	4,920	4,920	184,100	908,369,000	-105.00	-0.02	4,870	5,025
NICK	Charnic Capital	312	314	312	2,981,200	897,609,200	18.00	0.06	300	314
NIKL	Pelat Timah Nusantara	1,165	1,170	1,165	528,500	617,900,500	-35.00	-0.03	1,160	1,190
NIRO	City Retail Developments	145	146	146	4,200	614,900	-3.00	-0.02	145	149
NISP	Bank OCBC NISP	800	805	800	228,700	182,622,500	0.00	0.00	795	810
NOBU	Bank Nationalnobu	1,055	1,060	1,060	872,100	921,181,500	-25.00	-0.02	1,015	1,080
NRCA	Nusa Raya Cipta	298	304	298	223,100	66,902,600	-4.00	-0.01	298	304
NZIA	Nusantara Almazia	138	140	139	320,500	44,164,900	-4.00	-0.03	134	143
OASA	Protech Mitra Perkasa	286	298	284	5,262,400	1,527,232,600	2.00	0.01	284	316
OKAS	Ancora Indonesia Resources	86	87	86	500,300	43,088,100	-1.00	-0.01	86	88
OMRE	Indonesia Prima Property	0	1,005	1,010	9,300	9,467,000	-70.00	-0.06	1,010	1,050
OPMS	Optima Prima Metal Sinergi	600	605	605	21,008,700	12,324,629,500	55.00	0.10	530	610
PADI	Minna Padi Investama Sekuritas	0	50	50	3,873,600	193,680,000	-2.00	-0.04	50	50
PALM	Provident Agro	478	480	480	1,771,700	865,882,000	-14.00	-0.03	480	498
PAMG	Bima Sakti Pertiwi	82	83	82	162,600	13,357,400	-1.00	-0.01	82	84
PANI	Pratama Abadi Nusa Industri	128	129	129	12,896,600	1,773,389,100	13.00	0.11	116	156
PANR	Panorama Sentrawisata	122	123	122	417,200	51,686,700	-2.00	-0.02	121	126
PANS	Panin Sekuritas	1,405	1,410	1,410	1,357,100	1,873,370,500	60.00	0.04	1,330	1,440
PBID	Panca Budi Idaman	1,780	1,790	1,780	1,172,900	2,088,312,500	0.00	0.00	1,770	1,795
PBRX	Pan Brothers	115	116	115	3,975,000	454,699,400	0.00	0.00	112	116
PBSA	Paramita Bangun Sarana	474	478	474	5,700	2,756,500	-31.00	-0.06	474	525
PCAR	Prima Cakrawala Abadi	260	266	260	19,900	5,172,000	2.00	0.01	258	260
PDES	Destinasi Tirta Nusantara	482	484	482	8,079,500	4,022,169,900	-8.00	-0.02	472	515
PEGE	Panca Global Kapital	139	143	143	1,600	226,000	-2.00	-0.01	137	144
PEHA	Phapros	1,150	1,165	1,150	101,900	117,815,500	-15.00	-0.01	1,150	1,165
PGAS	Perusahaan Gas Negara	1,135	1,140	1,135	128,832,600	147,120,326,000	-25.00	-0.02	1,130	1,160
PGJO	Tourindo Guide Indonesia	50	51	51	838,900	42,014,600	2.00	0.04	47	53
PGLI	Pembangunan Graha Lestari	248	266	266	1,400	372,400	0.00	0.00	266	266
PGUN	Pradiksi Gunatama	220	232	220	7,400	1,632,200	-14.00	-0.06	218	232
PICO	Pelangi Indah Canindo	151	152	151	4,580,800	693,456,200	-6.00	-0.04	147	159
PJAA	Pembangunan Jaya Ancol	530	535	530	97,700	51,724,000	-10.00	-0.02	525	540
PKPK	Perdana Karya Perkasa	70	71	70	15,420,100	1,087,764,500	-1.00	-0.01	69	73
PLAN	Planet Properindo Jaya	30	31	31	3,045,800	91,584,500	0.00	0.00	29	31
PMJS	Putra Mandiri Jembar	123	125	125	173,700	21,555,700	3.00	0.02	122	126
PNBN	Bank Pan Indonesia	835	845	840	1,562,100	1,310,892,000	5.00	0.01	830	850
PNBS	Bank Panin Dubai Syariah	123	124	123	159,065,600	19,459,923,200	5.00	0.04	118	125
PNGO	Pinago Utama	1,385	1,445	1,445	2,600	3,574,000	0.00	0.00	1,345	1,445
PNIN	Paninvest	785	790	790	1,032,700	817,084,000	20.00	0.03	765	805
PNLF	Panin Financial	198	199	198	46,559,400	9,233,305,100	1.00	0.01	195	202
PNSE	Pudjiadi & Sons	456	472	456	2,800	1,279,800	-12.00	-0.03	450	478
POLA	Pool Advista Finance	165	168	168	112,700	18,818,500	-5.00	-0.03	165	173
POLI	Pollux Investasi Internasional	0	1,175	1,175	1,200	1,410,000	0.00	0.00	1,175	1,175
POLL	Pollux Properti Indonesia	0	1,865	1,865	2,603,900	4,643,392,500	-15.00	-0.01	1,750	1,870
POLU	Golden Flower	352	362	358	12,400	4,498,800	-2.00	-0.01	346	374
POLY	Asia Pacific Fibers	57	58	58	971,600	55,213,700	0.00	0.00	55	58
PORT	Nusantara Pelabuhan Handal	640	0	640	115,100	66,936,200	125.00	0.24	480	640
POWR	Cikarang Listrindo	665	670	670	3,367,400	2,233,896,000	5.00	0.01	655	670
PPGL	Prima Globalindo Logistik	83	84	84	13,995,000	1,154,868,500	3.00	0.04	80	85
PPRE	PP Presisi	180	181	181	8,601,500	1,584,962,100	-5.00	-0.03	181	192
PPRO	PP Properti	86	87	86	75,694,900	6,485,597,500	2.00	0.02	84	87
PRAS	Prima Alloy Steel Universal	256	0	256	12,574,300	2,827,749,600	50.00	0.24	192	256
PRDA	Prodia Widyahusada	4,080	4,090	4,080	1,285,100	5,230,647,000	-10.00	0.00	4,000	4,140
PRIM	Royal Prima	278	280	280	3,208,400	906,519,400	4.00	0.01	274	292
PSAB	J RESOURCES ASIA PASIFIK	192	193	192	13,642,100	2,631,257,300	-1.00	-0.01	192	195
PSDN	Prasidha Aneka Niaga	179	187	187	241,200	45,104,200	2.00	0.01	179	190
PSGO	Palma Serasih	216	220	216	31,704,200	6,873,987,400	-14.00	-0.06	214	232
PSKT	Red Planet Indonesia	0	50	50	100	5,000	0.00	0.00	50	50
PSSI	Pelita Samudera Shipping	334	336	336	2,981,900	991,858,800	-4.00	-0.01	328	340
PTBA	Bukit Asam	2,250	2,260	2,260	30,760,900	69,109,859,000	20.00	0.01	2,190	2,280
PTIS	Indo Straits	278	300	278	1,200	330,200	-12.00	-0.04	272	278
PTPP	PP (Persero)	1,035	1,040	1,035	24,150,900	25,235,985,000	-30.00	-0.03	1,030	1,080
PTPW	Pratama Widya	1,185	1,195	1,170	700	819,000	-20.00	-0.02	1,170	1,170
PTRO	Petrosea	1,985	1,990	1,985	658,100	1,292,086,000	10.00	0.01	1,955	1,985
PTSN	Sat Nusapersada	214	216	214	4,264,700	905,733,600	4.00	0.02	206	218
PTSP	Pioneerindo Gourmet International	0	5,500	5,500	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	322	334	322	48,500	15,633,000	-18.00	-0.05	318	340
PURA	Putra Rajawali Kencana	0	98	98	192,189,700	19,105,270,800	-7.00	-0.07	98	103
PURE	Trinitan Metals and Minerals	119	120	119	18,083,900	2,074,232,300	4.00	0.03	110	122
PURI	Puri Global Sukses	388	390	368	1,100	422,800	-22.00	-0.06	366	404
PWON	Pakuwon Jati	462	464	462	28,257,700	13,076,488,200	0.00	0.00	456	468
PYFA	Pyridam Farma	955	960	960	237,900	226,726,000	0.00	0.00	950	970
PZZA	Sarimelati Kencana	685	690	690	42,300	29,128,000	-5.00	-0.01	680	695
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	946	949	946	28,400	26,925,900	-5.00	-0.01	945	951
RAJA	Rukun Raharja	228	230	228	21,996,700	5,061,018,000	-2.00	-0.01	228	234
RALS	Ramayana Lestari Sentosa	675	680	675	34,099,300	23,419,749,000	-35.00	-0.05	670	720
RANC	Supra Boga Lestari	765	770	765	285,200	217,371,500	-5.00	-0.01	750	770
RBMS	Ristia Bintang Mahkotasejati	53	54	54	3,864,300	206,527,200	1.00	0.02	52	55
RDTX	Roda Vivatex	7,800	8,000	8,000	500	4,000,000	0.00	0.00	8,000	8,000
REAL	Repower Asia Indonesia	0	50	50	598,300	29,915,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	338	340	338	8,300	2,805,800	0.00	0.00	338	340
RICY	Ricky Putra Globalindo	91	92	91	1,319,100	120,347,000	-1.00	-0.01	90	93
RIGS	Rig Tenders	210	216	210	93,900	19,922,400	-8.00	-0.04	210	224
RISE	Jaya Sukses Makmur Sentosa	428	430	430	310,700	133,423,000	0.00	0.00	428	432
RMBA	Bentoel International Investama	282	290	290	80,400	23,098,000	8.00	0.03	280	292
ROCK	Rockfields Properti Indonesia	0	710	710	300,900	248,952,000	-50.00	-0.07	710	950
RODA	Pikko Land Development	85	86	86	2,464,000	212,364,600	-1.00	-0.01	85	87
RONY	Aesler Grup Internasional	152	158	159	16,200	2,536,400	-1.00	-0.01	154	160
ROTI	Nippon Indosari Corpindo	1,345	1,350	1,350	709,200	955,656,500	0.00	0.00	1,335	1,350
RUIS	Radiant Utama Interinsco	226	228	228	126,500	28,607,400	2.00	0.01	224	228
SAFE	Steady Safe	183	190	184	164,400	30,738,300	-5.00	-0.03	183	192
SAME	Sarana Meditama Metropolitan	525	530	525	30,212,000	16,042,930,000	-5.00	-0.01	520	545
SAMF	Saraswanti Anugerah Makmur	0	1,150	1,150	660,000	759,000,000	-85.00	-0.07	1,150	1,150
SAPX	Satria Antaran Prima	1,095	1,100	1,095	42,500	46,436,500	0.00	0.00	1,080	1,105
SATU	Kota Satu Properti	50	51	50	946,100	47,305,000	-1.00	-0.02	50	50
SBAT	Sejahtera Bintang Abadi Textile	0	50	50	8,681,000	434,050,000	0.00	0.00	50	50
SCCO	Supreme Cable Manufacturing & Commerce	11,125	11,475	11,475	22,100	253,142,500	0.00	0.00	11,425	11,475
SCMA	Surya Citra Media	1,600	1,605	1,600	8,853,500	14,350,903,000	-20.00	-0.01	1,595	1,640
SCNP	Selaras Citra Nusantara Perkasa	352	354	352	24,386,700	8,437,403,400	-6.00	-0.02	334	370
SDMU	Sidomulyo Selaras	50	51	50	1,537,400	76,871,200	0.00	0.00	50	51
SDPC	Millennium Pharmacon International	131	134	134	46,000	6,045,600	0.00	0.00	131	134
SDRA	Bank Woori Saudara Indonesia 1906	695	705	695	24,100	16,756,000	-15.00	-0.02	690	715
SFAN	Surya Fajar Capital	1,305	1,310	1,310	305,500	399,655,000	0.00	0.00	1,305	1,310
SGER	Sumber Global Energy	310	312	310	1,329,100	407,460,000	6.00	0.02	302	312
SGRO	Sampoerna Agro	1,860	1,865	1,865	7,300	13,545,000	-10.00	-0.01	1,850	1,875
SHID	Hotel Sahid Jaya	2,200	2,440	2,300	14,100	32,109,000	110.00	0.05	2,190	2,300
SHIP	Sillo Maritime Perdana	655	660	655	1,098,400	724,640,000	-5.00	-0.01	655	665
SIDO	Industri Jamu Dan Farmasi Sido Muncul	760	765	760	4,181,500	3,183,403,000	-5.00	-0.01	760	770
SILO	Siloam International Hospitals	8,300	8,350	8,350	57,300	477,497,500	50.00	0.01	8,300	8,375
SIMP	Salim Ivomas Pratama	478	480	480	4,918,300	2,372,981,400	0.00	0.00	478	488
SINI	Singaraja Putra	320	330	340	242,300	95,203,000	10.00	0.03	314	412
SIPD	Sierad Produce	1,330	1,350	1,350	500	675,000	0.00	0.00	1,350	1,350
SKLT	Sekar Laut	2,100	2,200	2,090	400	869,000	-110.00	-0.05	2,090	2,200
SKRN	Superkrane Mitra Utama	700	705	700	5,746,400	4,036,146,000	-15.00	-0.02	680	725
SLIS	Gaya Abadi Sempurna	9,900	10,075	9,950	10,900	109,220,000	-25.00	0.00	9,950	10,100
SMAR	Sinas Mas Agro Resources and Technology	4,510	4,570	4,570	7,500	34,160,000	0.00	0.00	4,450	4,600
SMBR	Semen Baturaja (Persero)	655	660	655	3,300,400	2,178,205,500	-15.00	-0.02	650	675
SMCB	Solusi Bangun Indonesia	1,680	1,700	1,700	129,600	218,870,000	10.00	0.01	1,675	1,700
SMDM	Suryamas Dutamakmur	135	136	136	214,200	29,038,300	-1.00	-0.01	134	138
SMDR	Samudera Indonesia	555	560	560	22,839,900	13,309,059,500	-25.00	-0.04	560	610
SMGR	Semen Indonesia (Persero)	10,200	10,225	10,200	2,366,300	24,139,602,500	0.00	0.00	10,150	10,275
SMKL	Satyamitra Kemas Lestari	288	290	288	2,044,100	585,331,600	18.00	0.07	254	300
SMMA	Sinar Mas Multiartha	11,425	11,500	11,425	1,000	11,515,000	-625.00	-0.05	11,400	12,100
SMMT	GOLDEN EAGLE ENERGY	149	150	149	41,084,200	5,826,337,400	16.00	0.12	124	151
SMRA	Summarecon Agung	865	870	870	33,084,400	28,550,797,500	20.00	0.02	845	875
SMSM	Selamat Sempurna	1,290	1,305	1,290	796,900	1,032,477,000	5.00	0.00	1,280	1,310
SOCI	Soechi Lines	224	226	226	94,421,200	21,986,202,600	-4.00	-0.02	226	240
SOFA	Boston Furniture Industries	99	100	99	17,700	1,755,900	0.00	0.00	99	100
SOHO	Soho Global Health	0	5,650	5,650	390,000	2,421,447,500	-400.00	-0.07	5,650	6,700
SONA	Sona Topas Tourism Industry	0	5,900	5,425	0	0	0.00	0.00	0	0
SOSS	Shield On Service	376	380	380	8,300	3,177,800	-10.00	-0.03	374	410
SOTS	Satria Mega Kencana	540	545	545	3,869,400	2,093,961,500	20.00	0.04	520	550
SPMA	Suparma	520	525	525	1,091,500	576,511,000	-25.00	-0.05	520	540
SPTO	Surya Pertiwi	448	450	450	496,900	223,259,800	0.00	0.00	446	450
SQMI	Wilton Makmur Indonesia	324	326	326	2,947,800	926,711,400	2.00	0.01	302	326
SRAJ	Sejahteraraya Anugrahjaya	165	166	165	54,900	9,037,600	-3.00	-0.02	160	168
SRSN	Indo Acidatama	56	57	57	1,489,800	84,942,400	0.00	0.00	56	58
SRTG	Saratoga Investama Sedaya	1,635	1,640	1,640	19,073,400	32,078,228,500	-50.00	-0.03	1,640	1,715
SSIA	Surya Semesta Internusa	448	450	450	5,416,700	2,449,088,600	-18.00	-0.04	444	470
SSMS	Sawit Sumbermas Sarana	860	865	860	6,665,100	5,741,538,000	5.00	0.01	850	870
SSTM	Sunson Textile Manufacturer	398	408	408	5,000	2,038,600	10.00	0.03	394	408
STAR	Buana Artha Anugerah	100	101	100	157,100	15,566,300	-1.00	-0.01	98	101
STTP	Siantar Top	9,100	9,150	9,100	1,200	10,930,000	0.00	0.00	9,100	9,150
SULI	SLJ Global	0	50	50	143,300	7,165,000	0.00	0.00	50	50
SUPR	Solusi Tunas Pratama	0	8,000	8,075	0	0	0.00	0.00	0	0
SURE	Super Energy	1,975	2,000	2,000	0	0	0.00	0.00	0	0
SWAT	Sriwahana Adityakarta	81	82	81	4,490,200	358,059,600	-1.00	-0.01	78	84
TAMA	Lancartama Sejati	52	53	52	1,637,300	85,178,700	0.00	0.00	52	53
TAMU	Pelayaran Tamarin Samudra	0	50	50	1,200	60,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	1,000	50,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	3,110	3,120	3,120	53,052,800	164,981,275,000	-50.00	-0.02	3,070	3,170
TBLA	Tunas Baru Lampung	835	840	840	482,700	402,896,000	10.00	0.01	825	840
TBMS	Tembaga Mulia Semanan	1,430	1,520	1,460	14,700	21,175,500	0.00	0.00	1,425	1,465
TCID	Mandom Indonesia	5,950	6,000	5,950	3,500	20,845,000	-50.00	-0.01	5,950	6,000
TCPI	Transcoal Pacific	8,275	8,300	8,300	8,964,600	75,028,847,500	0.00	0.00	8,275	8,475
TEBE	Dana Brata Luhur	396	404	396	140,400	55,834,800	-22.00	-0.05	394	402
TECH	Indosterling Technomedia	3,150	3,180	3,150	6,187,700	19,448,565,000	540.00	0.21	2,570	3,260
TFCO	Tifico Fiber Indonesia	630	640	630	90,900	66,676,000	5.00	0.01	620	780
TGKA	Tigaraksa Satria	7,675	7,850	7,675	3,900	30,057,500	-50.00	-0.01	7,675	7,850
TGRA	Terregra Asia Energy	125	126	126	26,087,900	3,288,144,300	0.00	0.00	125	128
TIFA	Tifa Finance	860	900	860	10,200	9,161,500	-25.00	-0.03	835	1,095
TINS	Timah	1,520	1,525	1,520	16,222,200	24,776,596,500	-20.00	-0.01	1,515	1,550
TIRA	Tira Austenite	260	268	268	500	134,400	0.00	0.00	268	270
TIRT	Tirta Mahakam Resources	0	50	50	30,200	1,510,000	0.00	0.00	50	50
TKIM	Pabrik Kertas Tjiwi Kimia	9,350	9,375	9,375	9,013,400	83,301,357,500	400.00	0.04	9,050	9,425
TLKM	Telekomunikasi Indonesia (Persero)	3,400	3,410	3,410	39,149,800	133,258,280,000	-30.00	-0.01	3,380	3,430
TMAS	Temas	0	372	372	4,009,000	1,491,761,000	-26.00	-0.07	372	386
TMPO	Tempo Inti Media	136	138	136	221,800	31,191,100	-8.00	-0.06	135	150
TNCA	Trimuda Nuansa Citra	366	368	368	582,600	215,435,400	-10.00	-0.03	364	388
TOBA	Toba Bara Sejahtra	496	500	500	130,000	64,593,600	4.00	0.01	492	500
TOPS	Totalindo Eka Persada	0	50	50	1,900	95,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	308	310	308	878,700	271,516,400	-2.00	-0.01	308	310
TOTO	Surya Toto Indonesia	208	210	208	104,500	21,760,400	-2.00	-0.01	208	210
TOWR	Sarana Menara Nusantara	1,220	1,225	1,220	49,970,300	61,231,299,500	0.00	0.00	1,220	1,240
TOYS	Sunindo Adipersada	123	124	123	30,655,700	3,761,703,500	0.00	0.00	120	126
TPIA	Chandra Asri Petrochemical	9,400	9,425	9,425	4,120,700	38,615,730,000	100.00	0.01	9,175	9,500
TPMA	Trans Power Marine	0	1,005	1,010	0	0	0.00	0.00	0	0
TRIM	Trimegah Sekuritas Indonesia	122	124	122	404,300	48,868,700	-2.00	-0.02	116	124
TRIN	Perintis Triniti Properti	163	165	163	1,501,400	247,984,700	0.00	0.00	162	168
TRIS	Trisula International	122	124	124	2,175,200	268,234,700	-6.00	-0.05	121	131
TRJA	Transkon Jaya	165	168	168	147,900	24,420,800	0.00	0.00	164	170
TRST	Trias Sentosa	490	505	490	51,800	25,497,300	-15.00	-0.03	470	550
TRUK	Guna Timur Raya	95	96	96	14,255,700	1,402,467,800	1.00	0.01	93	102
TRUS	Trust Finance Indonesia	310	312	312	139,700	44,959,000	6.00	0.02	304	342
TSPC	Tempo Scan Pacific	1,565	1,570	1,565	818,700	1,279,011,500	-5.00	0.00	1,555	1,575
TUGU	Asuransi Tugu Pratama Indonesia	1,680	1,695	1,695	349,800	579,310,500	75.00	0.05	1,555	1,700
TURI	Tunas Ridean	1,150	1,180	1,160	0	0	0.00	0.00	0	0
UANG	Pakuan	484	505	484	3,100	1,500,400	0.00	0.00	484	484
UCID	Uni-Charm Indonesia	1,605	1,625	1,615	37,500	60,416,500	5.00	0.00	1,605	1,625
ULTJ	Ultra Jaya Milk Industry	1,525	1,530	1,525	129,200	197,728,000	-5.00	0.00	1,525	1,535
UNIC	Unggul Indah Cahaya	8,500	8,650	8,650	2,700	23,132,500	150.00	0.02	8,500	8,900
UNSP	Bakrie Sumatera Plantations	110	111	111	455,800	49,557,700	0.00	0.00	108	111
UNTR	United Tractors	22,625	22,650	22,650	4,093,500	92,364,622,500	600.00	0.03	22,000	22,900
UNVR	Unilever Indonesia	5,200	5,225	5,200	23,034,600	119,682,400,000	25.00	0.00	5,100	5,275
URBN	Urban Jakarta Propertindo	500	515	515	118,800	60,710,600	5.00	0.01	496	560
VICO	Victoria Investama	126	127	126	207,200	25,983,800	0.00	0.00	125	129
VINS	Victoria Insurance	110	111	111	8,462,800	953,106,100	4.00	0.04	107	117
VIVA	Visi Media Asia	0	60	60	58,444,600	3,567,535,000	-4.00	-0.06	60	65
VOKS	Voksel Electric	218	220	218	2,612,600	582,803,000	-6.00	-0.03	210	234
VRNA	Verena Multi Finance	0	160	160	2,159,600	351,686,100	-12.00	-0.07	160	172
WAPO	Wahana Pronatural	106	107	106	617,400	67,643,000	-3.00	-0.03	104	116
WEGE	Wijaya Karya Bangunan Gedung	195	196	196	5,482,300	1,074,785,000	-1.00	-0.01	195	197
WEHA	WEHA Transportasi Indonesia	80	81	81	7,442,200	601,144,200	1.00	0.01	80	82
WICO	Wicaksana Overseas International	412	440	440	0	0	0.00	0.00	0	0
WIIM	Wismilak Inti Makmur	580	585	580	20,764,000	12,369,670,000	-30.00	-0.05	580	630
WIKA	Wijaya Karya (Persero)	1,225	1,230	1,225	12,160,300	14,812,786,500	-15.00	-0.01	1,205	1,240
WINS	Wintermar Offshore Marine	135	136	135	42,464,900	5,756,292,300	-1.00	-0.01	134	138
WOMF	Wahana Ottomitra Multiartha	242	246	242	145,000	35,222,400	-2.00	-0.01	242	244
WOOD	Integra Indocabinet	760	765	765	35,302,200	27,426,426,000	5.00	0.01	760	785
WOWS	Ginting Jaya Energi	0	50	50	164,600	8,230,000	0.00	0.00	50	50
WSBP	Waskita Beton Precast	174	175	174	21,273,800	3,713,919,800	-3.00	-0.02	173	178
WSKT	Waskita Karya (Persero)	1,005	1,010	1,005	17,822,200	17,877,159,500	-15.00	-0.01	995	1,020
WTON	Wijaya Karya Beton	274	276	276	5,758,100	1,588,915,200	-4.00	-0.01	272	282
XAFA	Avrist ETF Fixed Rate Bond I	1,048	1,049	1,049	2,200	2,312,900	-51.00	-0.05	1,049	1,100
XAQA	Ashmore ETF LQ45 Alpha	0	0	882	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	876	0	876	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	456	100	45,600	-5.00	-0.01	456	456
XBLQ	Batavia Smart Liquid ETF	438	458	453	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	970	979	965	100	96,500	2.00	0.00	965	965
XBSK	Indeks Batavia SRI-KEHATI ETF	0	0	358	0	0	0.00	0.00	0	0
XCID	DIRE Ciptadana Properti Ritel Indonesia	84	85	84	1,900	161,300	-3.00	-0.03	84	85
XCLQ	Indeks Cipta ETF Index LQ45	92	94	92	6,000	557,900	-1.00	-0.01	92	94
XDIF	Danareksa ETF Indonesia Top 40	437	456	440	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	441	442	442	25,200	11,258,600	-8.00	-0.02	440	449
XIIC	Premier ETF Indonesia Consumer	927	957	954	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	484	492	486	100	48,600	0.00	0.00	486	486
XIIF	Premier ETF Indonesia Financial	520	530	524	1,100	579,000	-3.00	-0.01	524	527
XIIT	Premier ETF IDX30	498	500	500	10,300	5,145,800	-2.00	0.00	498	502
XIJI	Syariah Premier ETF JII	584	589	586	25,600	14,991,200	3.00	0.01	583	590
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	101	108	108	300	32,400	0.00	0.00	108	108
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	238	252	238	4,200	1,013,100	-12.00	-0.05	237	248
XIPI	Indeks Premier ETF Pefindo i-Grade	168	171	169	14,600	2,477,700	-2.00	-0.01	168	170
XISB	Premier ETF Indonesia Sovereign Bonds	0	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	680	685	675	200	135,000	-9.00	-0.01	675	675
XISI	Premier ETF SMINFRA18	326	338	330	3,700	1,218,100	1.00	0.00	328	330
XISR	Premier ETF SRI-KEHATI	352	356	355	1,800	639,000	-4.00	-0.01	354	356
XKIV	Indeks KISI IDX Value30 ETF	0	0	450	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	165	200	33,000	-4.00	-0.02	165	165
XMTS	ETF MNC36 Likuid	418	437	437	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	140	141	141	900	126,100	2.00	0.01	139	141
XPCR	PNM ETF Core LQ45	0	0	863	200	171,000	0.00	0.00	847	863
XPDV	Pinnacle Core High Dividend ETF	416	437	430	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	362	376	362	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	482	505	499	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	486	494	496	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	411	433	419	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	435	457	448	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	875	880	875	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	355	375	368	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	480	488	480	200	96,000	0.00	0.00	480	480
XSBC	Indeks Simas ETF IDX30	99	102	99	300	29,800	0.00	0.00	99	100
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	0	126	125	900	114,800	-1.00	-0.01	125	130
XSPI	DIRE Simas Plaza Indonesia	750	0	750	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	169	170	169	300	50,700	-5.00	-0.03	169	169
XSSI	Syariah Indeks Simas ETF JII	78	79	79	72,500	5,727,500	0.00	0.00	79	79
XSSK	Indeks SAM ETF SRI-KEHATI	0	0	603	0	0	0.00	0.00	0	0
YELO	Yelooo Integra Datanet	0	147	147	25,687,200	3,985,649,500	-11.00	-0.07	147	162
YPAS	Yanaprima Hastapersada	412	450	412	1,600	659,200	2.00	0.00	412	412
YULE	Yulie Sekuritas Indonesia	408	454	422	0	0	0.00	0.00	0	0
ZBRA	Zebra Nusantara	1,040	1,045	1,045	6,341,800	6,566,133,000	-15.00	-0.01	1,005	1,060
ZINC	Kapuas Prima Coal	138	139	139	622,301,000	90,181,715,000	-9.00	-0.06	138	152

FX Major Pairs

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

Precious Metals

Symbol

Sell

Buy

XAU/USD
Gold Spot vs US Dollar

99999

Low 99999

99999

High 99999

XAG/USD
Silver Spot vs US Dollar

99999

Low 99999

99999

High 99999

Crude Oil

Symbol

Sell

Buy

US OIL
WTI Crude Oil

99999

Low 99999

99999

High 99999

Asian Stock Indices

Symbol

Sell

Buy

HKH
Hang Seng – Hong Kong

99999

Low 99999

99999

High 99999

JPN225
Nikkei 225 – Japan

99999

Low 99999

99999

High 99999

Europe Stock Indices

Symbol

Sell

Buy

GER30
DAX – Germany

99999

Low 99999

99999

High 99999

UK100
FTSE100 – United Kingdom

99999

Low 99999

99999

High 99999

US Stock Indices

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

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

Stock Index Futures

CONTRACTID	PREVSETT	TVOL	LAST	BIDVOL	BID	OFFER	OFFERVOL	LOW	HIGH
IDX30 JUN21	477.10	12	473.00	7	473.40	473.50	8	473.00	476.40
IDX30 JUL21	477.00	6	472.90	5	473.30	473.70	5	472.90	474.40
IDX30 AUG21	474.70	0	474.70	3	463.90	492.50	3	0.00	0.00
LQ45 JUN21	902.80	0	902.80	1	885.10	885.65	1	0.00	0.00
LQ45 JUL21	893.70	0	893.70	1	868.50	921.90	1	0.00	0.00
LQ45 AUG21	888.65	0	888.65	1	867.90	923.40	1	0.00	0.00

Indonesia Government Bond Futures

CONTRACTID	PREVSETT	LAST
BM05 JUN21	103.23	103.23
BM05 SEP21	101.60	101.60
BM05 DEC21	98.27	98.27
BM10 JUN21	100.50	100.50
BM10 SEP21	104.87	104.87
BM10 DEC21	98.04	98.04

Stock REITs

LOGO	TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
	XCID	DIRE Ciptadana Properti Ritel Indonesia	84	84	85	1,900	161,300	-3	-0.03	84	85
	XSPI	DIRE Simas Plaza Indonesia	750	750	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	946	946	949	28,400	26,925,900	-5.00	-0.01	945	951
XAQA	Ashmore ETF LQ45 Alpha	882	0	0	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	876	876	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	456	0	0	100	45,600	-5.00	-0.01	456	456
XBLQ	Batavia Smart Liquid ETF	453	438	458	0	0	0.00	0.00	0	0
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	965	970	979	100	96,500	2.00	0.00	965	965
XBSK	Indeks Batavia SRI-KEHATI ETF	358	0	0	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	92	92	94	6,000	557,900	-1.00	-0.01	92	94
XDIF	Danareksa ETF Indonesia Top 40	440	437	456	0	0	0.00	0.00	0	0
XIHD	Indeks Premier ETF IDX High Dividend 20	442	441	442	25,200	11,258,600	-8.00	-0.02	440	449
XIIC	Premier ETF Indonesia Consumer	954	927	957	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	486	484	492	100	48,600	0.00	0.00	486	486
XIIF	Premier ETF Indonesia Financial	524	520	530	1,100	579,000	-3.00	-0.01	524	527
XIIT	Premier ETF IDX30	500	498	500	10,300	5,145,800	-2.00	0.00	498	502
XIJI	Syariah Premier ETF JII	586	584	589	25,600	14,991,200	3.00	0.01	583	590
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	108	101	108	300	32,400	0.00	0.00	108	108
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	238	238	252	4,200	1,013,100	-12.00	-0.05	237	248
XIPI	Indeks Premier ETF Pefindo i-Grade	169	168	171	14,600	2,477,700	-2.00	-0.01	168	170
XISC	Premier ETF Indonesia State-Owned Companies	675	680	685	200	135,000	-9.00	-0.01	675	675
XISI	Premier ETF SMINFRA18	330	326	338	3,700	1,218,100	1.00	0.00	328	330
XISR	Premier ETF SRI-KEHATI	355	352	356	1,800	639,000	-4.00	-0.01	354	356
XKIV	Indeks KISI IDX Value30 ETF	450	0	0	0	0	0.00	0.00	0	0
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	165	0	0	200	33,000	-4.00	-0.02	165	165
XMTS	ETF MNC36 Likuid	437	418	437	0	0	0.00	0.00	0	0
XNVE	Indeks Nusadana ETF IDX Value30	141	140	141	900	126,100	2.00	0.01	139	141
XPCR	PNM ETF Core LQ45	863	0	0	200	171,000	0.00	0.00	847	863
XPDV	Pinnacle Core High Dividend ETF	430	416	437	0	0	0.00	0.00	0	0
XPES	Syariah Pinnacle Enhanced Sharia ETF	362	362	376	0	0	0.00	0.00	0	0
XPFT	Indeks Pinnacle FTSE Indonesia ETF	499	482	505	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	496	486	494	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	419	411	433	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	448	435	457	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	875	875	880	0	0	0.00	0.00	0	0
XPSG	Pinnacle Indonesia ESG ETF	368	355	375	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	480	480	488	200	96,000	0.00	0.00	480	480
XSBC	Indeks Simas ETF IDX30	99	99	102	300	29,800	0.00	0.00	99	100
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	125	0	126	900	114,800	-1.00	-0.01	125	130
XSRI	Indeks STAR ETF SRI-KEHATI	169	169	170	300	50,700	-5.00	-0.03	169	169
XSSI	Syariah Indeks Simas ETF JII	79	78	79	72,500	5,727,500	0.00	0.00	79	79
XSSK	Indeks SAM ETF SRI-KEHATI	603	0	0	0	0	0.00	0.00	0	0

Bond ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	CHGPRICE	CHG%	LOW	HIGH
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	28,600	0	0	0	0	0	0.00	0	0
XAFA	Avrist ETF Fixed Rate Bond I	1,049	1,048	1,049	2,200	2,312,900	-51	-0.05	1,049	1,100
XISB	Premier ETF Indonesia Sovereign Bonds	398	0	0	0	0	0	0.00	0	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

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