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	10,125	10,150	10,150	3,557,200	36,153,332,500	-300.00	-0.03	10,075	10,450
ABBA	Mahaka Media	224	226	226	26,633,700	6,075,242,000	-10.00	-0.04	224	238
ABDA	Asuransi Bina Dana Arta	0	6,975	7,025	0	0	0.00	0.00	0	0
ABMM	ABM Investama	790	795	795	159,700	125,048,000	15.00	0.02	780	795
ACES	Ace Hardware Indonesia	1,475	1,480	1,480	7,220,900	10,657,172,500	5.00	0.00	1,465	1,480
ACST	Acset Indonusa	268	270	268	9,928,900	2,680,427,000	-4.00	-0.01	266	274
ADES	Akasha Wira International	1,650	1,675	1,675	75,200	124,518,500	5.00	0.00	1,635	1,680
ADHI	Adhi Karya (Persero)	1,125	1,130	1,125	20,825,500	23,803,215,000	-60.00	-0.05	1,125	1,180
ADMF	Adira Dinamika Multi Finance	8,000	8,025	8,025	70,500	565,572,500	-50.00	-0.01	8,000	8,075
ADMG	Polychem Indonesia	165	166	165	2,164,900	354,793,300	-1.00	-0.01	161	168
ADRO	ADARO ENERGY	1,195	1,200	1,195	78,403,200	94,368,341,500	0.00	0.00	1,190	1,220
AGAR	Asia Sejahtera Mina	410	440	410	10,000	4,108,600	0.00	0.00	410	412
AGII	Aneka Gas Industri	1,080	1,085	1,080	6,248,000	6,769,635,500	-25.00	-0.02	1,075	1,110
AGRO	Bank Rakyat Indonesia Agroniaga	915	920	915	24,746,800	22,523,726,000	0.00	0.00	895	925
AGRS	Bank IBK Indonesia	0	585	585	1,386,900	819,103,000	-40.00	-0.06	585	620
AHAP	Asuransi Harta Aman Pratama	71	72	71	2,663,300	189,659,800	1.00	0.01	70	73
AIMS	Akbar Indomakmur Stimec	488	494	490	1,753,400	902,338,500	12.00	0.03	478	550
AISA	Tiga Pilar Sejahtera Food	274	276	274	5,520,600	1,513,630,800	-2.00	-0.01	272	278
AKKU	Anugerah Kagum Karya Utama	0	50	50	14,200	710,000	0.00	0.00	50	50
AKPI	Argha Karya Prima Ind.	570	590	595	4,500	2,651,000	0.00	0.00	570	595
AKRA	AKR Corporindo	3,210	3,220	3,220	7,121,700	22,874,274,000	-70.00	-0.02	3,190	3,240
AKSI	Maming Enam Sembilan Mineral	760	765	770	13,000	9,474,500	10.00	0.01	710	815
ALDO	Alkindo Naratama	870	875	875	12,393,600	11,027,404,000	-15.00	-0.02	835	915
ALKA	Alakasa Industrindo	240	264	240	5,700	1,362,400	-2.00	-0.01	238	240
ALMI	Alumindo Light Metal Industry	244	250	244	176,800	48,377,000	4.00	0.02	240	300
ALTO	Tri Banyan Tirta	330	332	332	172,800	57,692,800	-14.00	-0.04	330	348
AMAG	Asuransi Multi Artha Guna	282	286	286	337,400	94,737,800	-10.00	-0.03	276	294
AMAN	Makmur Berkah Amanda	286	288	286	1,397,600	402,498,800	-2.00	-0.01	286	288
AMAR	Bank Amar Indonesia	270	274	270	1,315,500	357,102,400	-6.00	-0.02	270	278
AMFG	Asahimas Flat Glass	4,210	4,500	4,500	103,300	478,187,000	300.00	0.07	4,200	4,750
AMIN	Ateliers Mecaniques D Indonesie	191	194	191	2,000	389,000	-5.00	-0.03	191	196
AMOR	Ashmore Asset Management Indonesia	4,300	4,310	4,310	3,551,900	15,117,590,000	130.00	0.03	4,180	4,530
AMRT	Sumber Alfaria Trijaya	905	910	905	2,792,600	2,528,731,000	-10.00	-0.01	900	925
ANDI	Andira Agro	0	50	50	121,800	6,090,000	0.00	0.00	50	50
ANJT	Austindo Nusantara Jaya	740	745	745	102,100	76,035,500	0.00	0.00	710	750
ANTM	Aneka Tambang	2,660	2,670	2,670	164,247,600	433,768,618,000	-10.00	0.00	2,600	2,690
APEX	Apexindo Pratama Duta	0	850	850	427,400	369,388,500	-60.00	-0.07	850	975
APIC	PACIFIC STRATEGIC FINANCIAL	720	725	725	10,094,200	7,354,132,500	0.00	0.00	725	735
APII	Arita Prima Indonesia	188	189	188	77,700	14,527,700	3.00	0.02	185	189
APLI	Asiaplast Industries	202	208	208	416,600	84,883,200	10.00	0.05	202	208
APLN	Agung Podomoro Land	155	156	156	7,891,200	1,230,618,600	-1.00	-0.01	155	158
ARGO	Argo Pantes	1,830	1,840	1,830	1,600	2,933,000	-70.00	-0.04	1,800	1,850
ARII	Atlas Resources	168	170	170	38,300	6,484,800	0.00	0.00	167	176
ARKA	Arkha Jayanti Persada	0	50	50	131,700	6,585,000	0.00	0.00	50	50
ARNA	Arwana Citramulia	720	725	725	1,011,200	729,979,500	5.00	0.01	710	730
ARTA	Arthavest	262	274	262	300	78,600	-14.00	-0.05	262	262
ARTI	Ratu Prabu Energi	0	50	50	13,200	660,000	0.00	0.00	50	50
ARTO	Bank Jago	10,500	10,525	10,500	35,822,600	375,693,337,500	0.00	0.00	10,275	10,575
ASBI	Asuransi Bintang	282	286	282	8,600	2,449,800	-2.00	-0.01	282	288
ASDM	Asuransi Dayin Mitra	905	925	910	3,700	3,405,500	0.00	0.00	910	935
ASGR	Astra Graphia	770	775	775	419,700	325,045,500	0.00	0.00	770	775
ASII	Astra International	5,200	5,225	5,225	49,162,600	258,237,960,000	-150.00	-0.03	5,175	5,425
ASJT	Asuransi Jasa Tania	226	232	232	200,600	45,992,000	0.00	0.00	226	238
ASMI	Asuransi Kresna Mitra	735	740	720	5,000	3,590,000	-30.00	-0.04	715	740
ASPI	Andalan Sakti Primaindo	54	55	55	3,713,300	204,013,600	1.00	0.02	53	56
ASRI	ALAM SUTERA REALTY	192	193	192	10,361,100	1,996,208,200	-2.00	-0.01	192	194
ASRM	Asuransi Ramayana	1,545	1,600	1,600	2,300	3,663,000	30.00	0.02	1,570	1,600
ASSA	Adi Sarana Armada	2,040	2,050	2,040	14,815,400	30,442,654,000	-70.00	-0.03	2,020	2,100
ATIC	Anabatic Technologies	710	715	715	89,800	64,209,500	5.00	0.01	715	720
AUTO	Astra Otoparts	1,165	1,170	1,165	432,800	505,423,000	-15.00	-0.01	1,165	1,185
AYLS	Agro Yasa Lestari	88	89	88	5,785,400	514,037,600	-2.00	-0.02	86	93
BABP	Bank MNC Internasional	89	90	90	75,634,100	6,775,667,700	0.00	0.00	88	91
BACA	Bank Capital Indonesia	424	426	424	3,089,000	1,312,889,800	-4.00	-0.01	424	432
BAJA	Saranacentral Bajatama	342	344	344	40,372,000	13,969,225,600	-4.00	-0.01	324	370
BALI	Bali Towerindo Sentra	610	615	615	72,800	44,468,500	-5.00	-0.01	605	625
BAPA	Bekasi Asri Pemula	0	50	50	54,300	2,715,000	0.00	0.00	50	50
BAPI	Bhakti Agung Propertindo	0	50	50	40,000	2,000,000	0.00	0.00	50	50
BATA	Sepatu Bata	680	690	690	600	408,000	0.00	0.00	670	690
BAYU	Bayu Buana	1,060	1,130	1,060	2,100	2,226,000	0.00	0.00	1,060	1,060
BBCA	Bank Central Asia	32,300	32,400	32,400	14,136,000	450,293,557,500	300.00	0.01	31,525	32,400
BBHI	Bank Harda Internasional	1,295	1,300	1,295	1,724,000	2,240,164,000	10.00	0.01	1,280	1,330
BBKP	Bank Bukopin	450	452	452	53,871,600	24,334,044,800	-4.00	-0.01	448	460
BBLD	Buana Finance	494	498	496	161,100	80,293,200	6.00	0.01	496	500
BBMD	Bank Mestika Dharma	1,335	1,370	1,370	900	1,205,500	20.00	0.01	1,335	1,370
BBNI	Bank Negara Indonesia (Persero)	5,525	5,550	5,525	12,561,400	69,436,870,000	-50.00	-0.01	5,500	5,575
BBRI	Bank Rakyat Indonesia (Persero)	3,980	3,990	3,990	151,844,200	607,306,681,000	-60.00	-0.01	3,980	4,040
BBRM	Pelayaran Nasional Bina Buana Raya	0	50	50	200	10,000	0.00	0.00	50	50
BBSI	Bank Bisnis Internasional	2,700	2,740	2,700	56,300	148,956,000	20.00	0.01	2,560	2,700
BBSS	Bumi Benowo Sukses Sejahtera	57	58	57	1,986,000	114,114,200	0.00	0.00	56	58
BBTN	Bank Tabungan Negara (Persero)	1,625	1,630	1,630	21,454,000	34,832,519,500	-10.00	-0.01	1,615	1,635
BBYB	Bank Yudha Bhakti	448	450	448	6,762,800	3,030,470,800	-2.00	0.00	446	452
BCAP	MNC Kapital Indonesia	106	107	107	31,911,400	3,408,704,400	0.00	0.00	105	108
BCIC	Bank JTrust Indonesia	875	0	700	0	0	0.00	0.00	0	0
BCIP	Bumi Citra Permai	64	65	65	2,071,300	132,538,400	1.00	0.02	63	65
BDMN	Bank Danamon Indonesia	2,560	2,570	2,570	574,900	1,464,342,000	0.00	0.00	2,530	2,570
BEEF	Estika Tata Tiara	120	121	120	6,150,500	749,409,900	-1.00	-0.01	118	124
BEKS	Bank Pembangunan Daerah Banten	83	84	83	111,763,200	9,266,471,100	-2.00	-0.02	81	85
BELL	Trisula Textile Industries	128	130	128	2,122,100	275,864,100	-1.00	-0.01	128	131
BESS	Batulicin Nusantara Maritim	290	300	290	7,400	2,147,800	-2.00	-0.01	290	292
BEST	Bekasi Fajar Industrial Estate	149	150	149	36,051,100	5,373,594,300	-2.00	-0.01	148	151
BFIN	BFI Finance Indonesia	655	660	655	25,748,000	16,964,234,000	-10.00	-0.02	650	670
BGTG	Bank Ganesha	116	117	116	45,511,600	5,275,324,200	-4.00	-0.03	114	120
BHAT	Bhakti Multi Artha	590	595	595	169,384,600	99,520,556,500	15.00	0.03	575	595
BHIT	MNC Investama	52	53	52	17,594,600	920,017,000	-1.00	-0.02	52	53
BIKA	Binakarya Jaya Abadi	154	159	154	16,100	2,495,200	0.00	0.00	153	159
BIMA	Primarindo Asia Infrastructure	70	71	71	35,845,400	2,719,106,200	3.00	0.04	66	83
BINA	Bank Ina Perdana	2,070	2,090	2,070	1,568,200	3,194,953,000	75.00	0.04	1,990	2,120
BIPI	Astrindo Nusantara Infrastruktur	0	50	50	2,146,600	107,330,000	0.00	0.00	50	50
BIPP	Bhuwanatala Indah Permai	55	56	55	658,200	36,376,400	-1.00	-0.02	55	56
BIRD	Blue Bird	1,295	1,300	1,295	495,200	642,436,000	0.00	0.00	1,290	1,310
BISI	BISI INTERNATIONAL	1,140	1,150	1,150	279,400	318,436,500	15.00	0.01	1,135	1,150
BJBR	Bank Pembangunan Daerah Jawa Barat dan Banten	1,400	1,405	1,400	2,357,100	3,307,571,000	-10.00	-0.01	1,400	1,415
BJTM	Bank Pembangunan Daerah Jawa Timur	815	820	815	68,960,800	55,893,067,500	0.00	0.00	800	820
BKDP	Bukit Darmo Property	50	51	51	492,500	24,950,800	0.00	0.00	50	51
BKSL	Sentul City	76	77	76	454,832,200	34,284,538,900	2.00	0.03	72	78
BKSW	Bank QNB Indonesia	157	158	157	6,851,100	1,075,444,900	-1.00	-0.01	155	159
BLTA	Berlian Laju Tanker	0	50	50	21,700	1,085,000	0.00	0.00	50	50
BLTZ	Graha Layar Prima	0	3,600	3,600	300	1,080,000	-250.00	-0.06	3,600	3,600
BLUE	Berkah Prima Perkasa	655	660	660	118,600	77,790,500	0.00	0.00	655	660
BMAS	Bank Maspion Indonesia	2,010	2,020	2,010	2,384,300	4,756,816,500	160.00	0.09	1,850	2,040
BMRI	Bank Mandiri (Persero)	5,875	5,900	5,900	34,690,900	204,768,210,000	-75.00	-0.01	5,850	6,000
BMSR	Bintang Mitra Semestaraya	166	168	166	12,015,200	2,093,345,200	4.00	0.02	164	183
BMTR	Global Mediacom	266	268	266	17,783,900	4,743,170,200	-2.00	-0.01	266	270
BNBA	Bank Bumi Arta	775	785	775	1,886,300	1,472,766,500	-15.00	-0.02	740	800
BNBR	Bakrie & Brothers	0	50	50	13,200	660,000	0.00	0.00	50	50
BNGA	Bank CIMB Niaga	985	990	990	1,945,500	1,927,321,500	-5.00	-0.01	985	1,000
BNII	Bank Maybank Indonesia	374	376	376	3,738,000	1,407,281,400	-4.00	-0.01	370	382
BNLI	Bank Permata	2,140	2,150	2,140	58,000	124,210,000	-30.00	-0.01	2,130	2,160
BOGA	Bintang Oto Global	1,390	1,395	1,395	97,776,700	136,785,220,000	25.00	0.02	1,370	1,410
BOLA	Bali Bintang Sejahtera	244	248	248	66,100	16,163,400	0.00	0.00	238	248
BOLT	Garuda Metalindo	755	760	755	32,100	24,244,500	5.00	0.01	750	770
BOSS	Borneo Olah Sarana Sukses	92	93	92	7,501,700	690,911,500	0.00	0.00	90	95
BPFI	Batavia Prosperindo Finance	1,050	1,080	1,050	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	99	102	102	59,400	6,008,300	1.00	0.01	98	102
BRAM	Indo Kordsa	4,740	5,000	5,000	1,000	5,000,000	100.00	0.02	5,000	5,000
BRIS	Bank BRIsyariah	2,250	2,260	2,250	25,653,900	57,561,745,000	-30.00	-0.01	2,220	2,280
BRMS	Bumi Resources Minerals	0	99	99	731,185,500	73,387,349,100	-7.00	-0.07	99	106
BRNA	Berlina	1,230	1,290	1,295	100	129,500	0.00	0.00	1,295	1,295
BRPT	Barito Pacific	920	925	925	27,485,100	25,475,639,500	0.00	0.00	920	940
BSDE	Bumi Serpong Damai	1,185	1,190	1,190	8,259,700	9,802,740,000	-10.00	-0.01	1,180	1,200
BSIM	Bank Sinarmas	620	625	625	73,200	45,640,000	5.00	0.01	620	630
BSSR	Baramulti Suksessarana	2,000	2,050	2,000	580,800	1,234,447,000	40.00	0.02	2,000	2,350
BTEK	Bumi Teknokultura Unggul	0	50	50	3,700	185,000	0.00	0.00	50	50
BTON	Betonjaya Manunggal	376	390	390	670,800	248,167,800	38.00	0.11	338	390
BTPN	Bank BTPN	2,800	2,810	2,810	34,100	96,172,000	-30.00	-0.01	2,810	2,840
BTPS	Bank BTPN Syariah	3,120	3,130	3,130	1,733,800	5,477,221,000	-90.00	-0.03	3,120	3,250
BUDI	Budi Starch & Sweetener	188	189	189	32,327,100	6,254,186,600	-4.00	-0.02	186	204
BUKK	Bukaka Teknik Utama	1,090	1,095	1,090	99,600	107,456,000	10.00	0.01	1,030	1,100
BULL	Buana Lintas Lautan	298	300	300	335,208,900	102,538,862,800	-8.00	-0.03	298	312
BUMI	Bumi Resources	62	63	63	369,093,500	23,097,222,200	1.00	0.02	61	64
BUVA	Bukit Uluwatu Villa	70	71	70	952,400	67,871,200	-1.00	-0.01	70	72
BVIC	Bank Victoria International	165	166	166	9,298,200	1,550,846,400	-2.00	-0.01	165	171
BWPT	Eagle High Plantations	118	119	118	132,159,600	15,870,955,600	-6.00	-0.05	118	123
BYAN	Bayan Resources	14,150	14,200	14,200	56,100	797,657,500	-125.00	-0.01	14,150	14,300
CAKK	Cahayaputra Asa Keramik	75	76	75	1,725,000	129,236,300	0.00	0.00	71	76
CAMP	Campina Ice Cream Industry	258	260	260	110,696,400	31,879,137,000	-2.00	-0.01	260	320
CANI	Capitol Nusantara Indonesia	168	171	172	6,000	1,012,600	-8.00	-0.04	168	179
CARE	Metro Healthcare Indonesia	312	314	314	205,978,400	65,209,321,800	-2.00	-0.01	310	320
CARS	Industri dan Perdagangan Bintraco Dharma	0	50	50	17,100	855,000	0.00	0.00	50	50
CASA	Capital Financial Indonesia	378	380	378	4,100	1,549,800	0.00	0.00	378	378
CASH	Cashlez Worldwide Indonesia	316	318	318	7,336,700	2,302,860,000	16.00	0.05	300	328
CASS	Cardig Aero Services	400	412	400	1,949,200	784,534,400	0.00	0.00	396	420
CCSI	Communication Cable Systems Indonesia	278	280	280	924,300	259,827,200	-6.00	-0.02	276	300
CEKA	Wilmar Cahaya Indonesia	1,870	1,885	1,885	171,900	323,609,500	0.00	0.00	1,870	1,895
CENT	Centratama Telekomunikasi Indonesia	244	246	246	13,151,100	3,262,956,600	-2.00	-0.01	246	254
CFIN	Clipan Finance Indonesia	300	302	302	4,250,800	1,272,741,800	2.00	0.01	296	302
CINT	Chitose Internasional	214	216	214	73,600	15,832,800	-6.00	-0.03	214	220
CITA	Cita Mineral Investindo	2,780	2,820	2,780	3,300	9,279,000	-20.00	-0.01	2,780	2,880
CITY	Natura City Developments	188	191	191	109,400	21,887,200	0.00	0.00	191	202
CLAY	Citra Putra Realty	880	895	880	3,600	3,162,500	-60.00	-0.06	875	900
CLEO	Sariguna Primatirta	454	456	456	4,355,900	1,985,312,800	2.00	0.00	454	458
CLPI	Colorpak Indonesia	855	860	855	36,000	30,969,500	-10.00	-0.01	855	865
CMNP	Citra Marga Nusaphala Persada	1,970	1,995	1,995	327,300	644,822,500	20.00	0.01	1,965	1,995
CNTX	Centex	195	202	194	0	0	0.00	0.00	0	0
COCO	Wahana Interfood Nusantara	248	250	248	450,700	112,501,000	-6.00	-0.02	246	258
CPIN	Charoen Pokphand Indonesia	6,650	6,675	6,675	2,814,100	18,618,690,000	75.00	0.01	6,550	6,675
CPRI	Capri Nusa Satu Properti	0	50	50	2,400	120,000	0.00	0.00	50	50
CPRO	Central Proteina Prima	0	50	50	1,900	95,000	0.00	0.00	50	50
CSAP	Catur Sentosa Adiprana	368	370	368	564,200	208,553,400	-18.00	-0.05	368	382
CSIS	Cahayasakti Investindo Sukses	84	85	84	2,076,400	177,357,000	-4.00	-0.05	84	90
CSMI	Cipta Selera Murni	0	2,100	2,100	200	420,000	0.00	0.00	2,100	2,100
CSRA	Cisadane Sawit Raya	298	302	302	274,000	81,887,200	-2.00	-0.01	288	304
CTBN	Citra Tubindo	0	3,060	3,060	1,300	3,988,000	-220.00	-0.07	3,060	3,100
CTRA	Ciputra Development	1,165	1,170	1,165	24,311,700	28,351,895,000	5.00	0.00	1,135	1,190
CTTH	Citatah	66	67	67	490,300	32,444,900	0.00	0.00	66	68
DADA	Diamond Citra Propertindo	50	51	51	88,962,300	4,530,886,700	0.00	0.00	50	53
DART	Duta Anggada Realty	208	210	210	43,700	9,261,800	10.00	0.05	198	220
DAYA	Duta Intidaya	250	266	256	5,800	1,467,600	0.00	0.00	242	256
DEAL	Dewata Freightinternational	98	99	98	10,994,800	1,093,680,100	-2.00	-0.02	96	102
DEFI	Danasupra Erapacific	1,625	1,635	1,630	624,900	1,018,581,000	-5.00	0.00	1,625	1,635
DEWA	Darma Henwa	0	50	50	132,500	6,625,000	0.00	0.00	50	50
DFAM	Dafam Property Indonesia	158	160	160	62,900	10,072,100	1.00	0.01	156	164
DGIK	Nusa Konstruksi Enjiniring	81	82	81	240,315,800	19,706,105,700	4.00	0.05	75	87
DIGI	Arkadia Digital Media	402	420	402	4,600	1,926,000	-30.00	-0.07	402	432
DILD	Intiland Development	184	185	185	7,958,400	1,458,777,000	0.00	0.00	182	186
DIVA	Distribusi Voucher Nusantara	3,000	3,190	3,190	7,200	22,959,000	0.00	0.00	3,100	3,190
DKFT	Central Omega Resources	166	167	166	16,202,100	2,690,166,000	-3.00	-0.02	160	169
DLTA	Delta Djakarta	3,810	3,820	3,820	793,300	3,030,665,000	0.00	0.00	3,810	3,840
DMAS	Puradelta Lestari	224	226	224	45,355,400	10,250,549,000	-4.00	-0.02	224	232
DMMX	Digital Mediatama Maxima	725	730	730	16,381,100	12,105,447,000	-30.00	-0.04	730	755
DMND	Diamond Food Indonesia	890	910	910	3,000	2,699,000	-10.00	-0.01	885	920
DNAR	Bank Oke Indonesia	202	204	204	2,035,900	410,084,200	0.00	0.00	200	206
DNET	Indoritel Makmur Internasional	3,370	3,380	3,380	13,700	46,248,000	0.00	0.00	3,290	3,390
DOID	Delta Dunia Makmur	376	378	376	103,402,600	38,987,763,800	10.00	0.03	366	382
DPNS	Duta Pertiwi Nusantara	270	272	272	64,200	16,855,600	-2.00	-0.01	258	272
DPUM	Dua Putra Utama Makmur	0	50	50	1,700	85,000	0.00	0.00	50	50
DSFI	Dharma Samudera Fishing	72	73	72	1,857,800	134,379,700	1.00	0.01	71	73
DSNG	Dharma Satya Nusantara	585	590	585	28,910,000	16,908,085,000	0.00	0.00	580	590
DSSA	Dian Swastatika Sentosa	11,750	12,250	12,500	0	0	0.00	0.00	0	0
DUCK	Jaya Bersama Indo	200	202	202	33,572,300	6,768,721,000	-2.00	-0.01	199	206
DUTI	Duta Pertiwi	3,500	3,600	3,600	1,300	4,570,000	0.00	0.00	3,500	3,600
DVLA	Darya-Varia Laboratoria	2,360	2,380	2,360	2,700	6,371,000	10.00	0.00	2,350	2,360
DWGL	Dwi Guna Laksana	180	183	183	92,600	16,702,200	0.00	0.00	177	185
DYAN	Dyandra Media International	82	83	83	4,687,300	383,644,200	0.00	0.00	80	85
EAST	Eastparc Hotel	70	71	70	3,495,100	249,884,600	-3.00	-0.04	70	75
ECII	Electronic City Indonesia	980	1,050	1,050	0	0	0.00	0.00	0	0
EKAD	Ekadharma International	1,295	1,300	1,300	355,300	458,315,000	0.00	0.00	1,280	1,300
ELSA	Elnusa	336	338	336	37,241,000	12,594,458,000	-8.00	-0.02	336	344
ELTY	Bakrieland Development	0	50	50	400	20,000	0.00	0.00	50	50
EMDE	Megapolitan Developments	188	193	192	1,400	269,000	-1.00	-0.01	192	193
EMTK	Elang Mahkota Teknologi	2,160	2,170	2,170	14,950,800	32,866,226,000	-90.00	-0.04	2,160	2,250
ENRG	Energi Mega Persada	106	107	106	45,852,800	4,907,376,500	-3.00	-0.03	105	110
ENZO	Morenzo Abadi Perkasa	50	51	50	10,150,100	512,510,600	0.00	0.00	50	52
EPAC	Megalestari Epack Sentosaraya	50	51	50	4,314,800	216,012,700	0.00	0.00	50	51
EPMT	Enseval Putra Megatrading	2,260	2,270	2,270	137,100	312,278,000	-40.00	-0.02	2,260	2,310
ERAA	Erajaya Swasembada	590	595	595	48,408,600	28,665,046,500	-10.00	-0.02	585	600
ERTX	Eratex Djaja	197	198	198	145,000	28,615,900	-2.00	-0.01	196	200
ESIP	Sinergi Inti Plastindo	72	73	72	3,421,300	246,130,600	0.00	0.00	70	74
ESSA	Surya Esa Perkasa	334	336	334	18,428,100	6,207,405,600	-6.00	-0.02	332	344
ESTA	Esta Multi Usaha	97	99	97	779,000	76,178,700	-4.00	-0.04	97	111
ESTI	Ever Shine Textile Industry	106	107	107	2,475,700	263,646,800	0.00	0.00	105	108
EXCL	XL Axiata	2,020	2,030	2,020	10,231,300	20,687,873,000	-10.00	0.00	2,010	2,030
FAST	Fast Food Indonesia	1,010	1,015	1,015	2,800	2,820,000	10.00	0.01	1,005	1,015
FILM	MD Pictures	488	490	490	52,756,100	25,992,571,000	8.00	0.02	476	505
FIRE	Alfa Energi Investama	505	510	510	1,339,300	694,053,000	-5.00	-0.01	510	530
FISH	FKS Multi Agro	3,340	3,640	3,560	0	0	0.00	0.00	0	0
FITT	Hotel Fitra International	122	124	122	905,000	111,674,200	-5.00	-0.04	120	129
FMII	Fortune Mate Indonesia	0	590	600	0	0	0.00	0.00	0	0
FOOD	Sentra Food Indonesia	112	113	113	9,446,700	1,081,922,900	-3.00	-0.03	110	118
FORU	Fortune Indonesia	196	197	197	3,201,000	664,561,800	11.00	0.06	184	228
FORZ	Forza Land Indonesia	0	50	50	1,000	50,000	0.00	0.00	50	50
FPNI	Lotte Chemical Titan	258	260	260	19,488,200	5,001,827,400	12.00	0.05	240	268
FREN	Smartfren Telecom	81	82	82	174,790,000	14,361,731,400	-1.00	-0.01	82	83
FUJI	Fuji Finance Indonesia	182	184	184	67,800	12,393,300	4.00	0.02	175	190
GAMA	Aksara Global Development	0	50	50	0	0	0.00	0.00	0	0
GDST	Gunawan Dianjaya Steel	113	114	114	88,540,900	10,532,443,900	-7.00	-0.06	113	124
GDYR	Goodyear Indonesia	1,495	1,500	1,495	28,000	41,908,500	0.00	0.00	1,475	1,500
GEMA	Gema Grahasarana	322	340	340	20,100	6,834,000	0.00	0.00	340	340
GEMS	Golden Energy Mines	3,770	3,840	3,840	124,600	473,363,000	0.00	0.00	3,770	3,840
GGRM	Gudang Garam	35,050	35,075	35,050	521,900	18,327,237,500	-125.00	0.00	35,025	35,375
GGRP	Gunung Raja Paksi	372	386	388	3,800	1,422,000	18.00	0.05	372	388
GHON	Gihon Telekomunikasi Indonesia	1,880	1,930	1,880	9,600	18,538,000	-110.00	-0.06	1,870	1,990
GIAA	Garuda Indonesia (Persero)	324	326	324	7,472,400	2,423,286,800	4.00	0.01	322	326
GJTL	Gajah Tunggal	890	895	895	4,666,600	4,165,923,000	0.00	0.00	885	910
GLOB	Global Teleshop	262	268	262	7,700	2,073,400	-10.00	-0.04	262	272
GLVA	Galva Technologies	306	318	318	2,600	826,000	0.00	0.00	310	318
GMFI	Garuda Maintenance Facility Aero Asia	115	116	116	3,216,000	368,855,800	1.00	0.01	114	116
GMTD	Gowa Makassar Tourism Development	0	16,725	16,725	0	0	0.00	0.00	0	0
GOLD	Visi Telekomunikasi Infrastruktur	280	288	280	77,100	21,933,400	0.00	0.00	278	288
GOOD	Garudafood Putra Putri Jaya	1,635	1,650	1,650	2,459,200	4,034,163,000	-5.00	0.00	1,625	1,660
GPRA	Perdana Gapura Prima	65	66	66	660,800	43,567,600	0.00	0.00	65	67
GSMF	Equity Development Investment	126	130	126	100	12,600	1.00	0.01	126	126
GWSA	Greenwood Sejahtera	120	121	120	1,268,200	152,483,100	-1.00	-0.01	118	122
GZCO	Gozco Plantations	0	50	50	800	40,000	0.00	0.00	50	50
HADE	Himalaya Energi Perkasa	0	50	50	300	15,000	0.00	0.00	50	50
HDFA	Radana Bhaskara Finance	113	115	115	19,900	2,243,900	0.00	0.00	112	115
HDIT	Hensel Davest Indonesia	151	156	156	2,099,900	323,438,500	1.00	0.01	149	158
HEAL	Medikaloka Hermina	4,500	4,550	4,500	239,200	1,085,347,000	-50.00	-0.01	4,500	4,550
HELI	Jaya Trishindo	366	368	368	9,900	3,655,800	-2.00	-0.01	368	370
HERO	Hero Supermarket	915	945	945	62,800	59,319,500	5.00	0.01	920	950
HEXA	Hexindo Adiperkasa	3,490	3,500	3,500	99,300	347,723,000	0.00	0.00	3,490	3,540
HITS	Humpuss Intermoda Transportasi	424	446	448	1,500	673,200	0.00	0.00	448	460
HKMU	HK Metals Utama	80	81	80	50,790,500	4,135,120,200	-3.00	-0.04	78	85
HMSP	HM Sampoerna	1,295	1,300	1,300	18,090,300	23,446,438,500	5.00	0.00	1,290	1,300
HOKI	Buyung Poetra Sembada	236	238	236	14,232,300	3,365,539,600	-2.00	-0.01	234	240
HOMI	Grand House Mulia	2,330	2,340	2,330	611,600	1,443,416,000	-60.00	-0.03	2,320	2,390
HOTL	Saraswati Griya Lestari	0	50	50	5,200	260,000	0.00	0.00	50	50
HRME	Menteng Heritage Realty	56	57	56	5,885,600	330,481,400	0.00	0.00	55	57
HRTA	Hartadinata Abadi	202	204	202	4,811,100	978,847,800	-2.00	-0.01	202	206
HRUM	Harum Energy	6,100	6,125	6,125	31,079,800	179,743,695,000	675.00	0.12	5,350	6,150
IATA	Indonesia Transport & Infrastructure	0	50	50	300	15,000	0.00	0.00	50	50
IBFN	Intan Baruprana Finance	177	180	180	11,200	2,012,400	1.00	0.01	176	180
IBST	Inti Bangun Sejahtera	5,825	6,950	5,800	0	0	0.00	0.00	0	0
ICBP	Indofood CBP Sukses Makmur	8,525	8,550	8,525	2,161,700	18,443,252,500	-75.00	-0.01	8,500	8,600
ICON	Island Concepts Indonesia	109	110	109	3,504,800	391,321,600	-6.00	-0.05	107	116
IDPR	Indonesia Pondasi Raya	220	244	220	40,900	9,022,200	2.00	0.01	218	222
IFII	Indonesia Fibreboard Industry	141	144	143	180,900	25,858,300	0.00	0.00	140	145
IFSH	Ifishdeco	1,095	1,100	1,100	85,300	87,626,000	25.00	0.02	1,000	1,170
IGAR	Champion Pacific Indonesia	358	362	362	132,900	47,990,000	0.00	0.00	356	366
IKAI	Intikeramik Alamasri Industri	0	50	50	36,500	1,825,000	0.00	0.00	50	50
IKAN	Era Mandiri Cemerlang	109	110	110	25,793,000	2,879,263,900	-6.00	-0.05	108	118
IKBI	Sumi Indo Kabel	232	238	238	2,100	500,000	0.00	0.00	238	240
IMAS	Indomobil Sukses Internasional	1,035	1,040	1,040	1,530,600	1,592,580,500	-15.00	-0.01	1,035	1,055
IMJS	Indomobil Multi Jasa	342	344	342	2,639,200	912,503,600	-6.00	-0.02	342	352
IMPC	Impack Pratama Industri	1,695	1,705	1,700	1,885,400	3,198,176,000	0.00	0.00	1,685	1,705
INAF	Indofarma	2,230	2,240	2,230	347,600	773,082,000	-10.00	0.00	2,200	2,260
INAI	Indal Aluminium Industry	344	346	344	348,500	121,338,800	2.00	0.01	342	354
INCI	Intanwijaya Internasional	0	960	960	1,486,900	1,446,480,500	-70.00	-0.07	960	1,015
INCO	Vale Indonesia	5,525	5,550	5,550	30,356,900	164,659,332,500	75.00	0.01	5,275	5,600
INDF	Indofood Sukses Makmur	6,550	6,575	6,575	7,528,400	49,573,400,000	0.00	0.00	6,525	6,650
INDO	Royalindo Investa Wijaya	0	173	173	4,915,700	879,588,500	-12.00	-0.06	173	187
INDR	Indorama Synthetics	4,750	4,850	4,750	677,700	3,482,071,500	150.00	0.03	4,700	5,750
INDS	Indospring	1,860	1,910	1,910	7,100	13,378,500	-5.00	0.00	1,810	1,925
INDX	Tanah Laut	129	130	130	11,124,500	1,412,078,900	3.00	0.02	120	132
INDY	Indika Energy	1,475	1,480	1,475	41,097,100	61,274,664,500	25.00	0.02	1,445	1,525
INKP	Indah Kiat Pulp & Paper	10,075	10,100	10,100	12,391,600	124,532,190,000	0.00	0.00	9,750	10,275
INOV	Inocycle Technology Group	179	187	187	1,642,500	300,958,800	1.00	0.01	175	192
INPC	Bank Artha Graha Internasional	158	159	159	10,345,100	1,581,299,000	13.00	0.09	145	159
INPP	Indonesian Paradise Property	0	735	735	1,600	1,176,000	-50.00	-0.06	735	735
INPS	Indah Prakasa Sentosa	0	1,195	1,195	20,700	24,964,500	-85.00	-0.07	1,195	1,280
INRU	Toba Pulp Lestari	870	970	870	100	87,000	10.00	0.01	870	870
INTA	Intraco Penta	154	155	154	117,500	18,205,400	-9.00	-0.06	154	160
INTD	Inter-Delta	222	224	222	3,150,400	714,884,900	12.00	0.06	196	254
INTP	Indocement Tunggal Prakarsa	12,450	12,475	12,450	773,900	9,639,227,500	0.00	0.00	12,300	12,575
IPCC	Indonesia Kendaraan Terminal	520	525	525	5,232,700	2,718,413,500	-10.00	-0.02	510	535
IPCM	Jasa Armada Indonesia	280	282	282	883,500	248,700,800	-2.00	-0.01	280	284
IPOL	Indopoly Swakarsa Industry	170	171	170	3,836,300	635,786,800	1.00	0.01	160	170
IPTV	MNC Vision Networks	238	240	240	18,443,500	4,392,293,000	0.00	0.00	236	240
IRRA	Itama Ranoraya	1,640	1,645	1,640	3,229,400	5,322,742,000	-15.00	-0.01	1,640	1,665
ISAT	Indosat	6,075	6,100	6,075	1,771,900	10,783,530,000	-50.00	-0.01	6,025	6,175
ISSP	Steel Pipe Industry of Indonesia	274	276	276	182,488,000	49,524,953,000	36.00	0.15	236	288
ITIC	Indonesian Tobacco	496	498	498	1,848,300	911,607,200	2.00	0.00	488	498
ITMA	SUMBER ENERGI ANDALAN	515	540	515	33,300	17,307,000	-10.00	-0.02	515	530
ITMG	Indo Tambangraya Megah	12,875	12,900	12,875	7,472,800	96,170,780,000	525.00	0.04	12,600	13,075
JAST	Jasnita Telekomindo	144	145	144	7,545,200	1,097,772,400	2.00	0.01	143	148
JAWA	Jaya Agra Wattie	87	89	89	3,200	283,100	-1.00	-0.01	87	90
JAYA	Armada Berjaya Trans	122	123	123	7,066,100	865,105,800	-1.00	-0.01	121	127
JECC	Jembo Cable Company	5,575	7,075	5,950	0	0	0.00	0.00	0	0
JIHD	Jakarta International Hotels & Development	428	440	440	100	44,000	0.00	0.00	440	440
JKON	Jaya Konstruksi Manggala Pratama	182	189	182	27,300	5,000,000	-8.00	-0.04	180	190
JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi	170	172	172	5,800	1,005,900	-2.00	-0.01	172	174
JPFA	JAPFA Comfeed Indonesia	2,010	2,020	2,010	26,913,900	54,263,860,500	-80.00	-0.04	1,995	2,080
JRPT	Jaya Real Property	555	560	560	580,100	321,147,000	0.00	0.00	550	560
JSKY	Sky Energy Indonesia	138	139	138	245,111,100	33,750,286,300	13.00	0.10	120	150
JSMR	Jasa Marga	4,060	4,070	4,070	1,660,600	6,709,608,000	-10.00	0.00	4,020	4,080
JSPT	Jakarta Setiabudi Internasional	815	915	815	800	652,000	-5.00	-0.01	815	815
JTPE	Jasuindo Tiga Perkasa	1,220	1,230	1,225	160,500	196,605,000	0.00	0.00	1,220	1,230
KAEF	Kimia Farma	2,630	2,640	2,640	1,183,700	3,113,604,000	-20.00	-0.01	2,610	2,680
KARW	ICTSI JASA PRIMA	120	121	121	17,569,500	2,092,399,800	6.00	0.05	110	124
KAYU	Darmi Bersaudara	71	72	72	20,624,500	1,514,936,800	-4.00	-0.05	71	76
KBAG	Karya Bersama Anugerah	0	50	50	67,900	3,395,000	0.00	0.00	50	50
KBLI	KMI Wire and Cable	322	330	330	1,450,500	470,475,200	-2.00	-0.01	320	334
KBLM	Kabelindo Murni	208	210	210	36,500	7,697,200	0.00	0.00	210	220
KBLV	First Media	400	430	430	2,800	1,180,000	30.00	0.08	400	430
KDSI	Kedawung Setia Industrial	840	875	840	19,300	16,353,000	-20.00	-0.02	820	890
KEEN	PT Kencana Energi Lestari	368	370	370	529,900	192,841,600	8.00	0.02	352	370
KEJU	Mulia Boga Raya	1,340	1,345	1,345	66,100	87,636,500	0.00	0.00	1,320	1,345
KIAS	Keramika Indonesia Assosiasi	0	50	50	2,154,800	107,740,000	0.00	0.00	50	50
KICI	Kedaung Indah Can	232	234	232	430,600	113,773,200	2.00	0.01	230	284
KIJA	Kawasan Industri Jababeka	206	208	208	43,263,600	8,975,249,600	0.00	0.00	206	210
KINO	Kino Indonesia	2,270	2,300	2,270	971,100	2,229,644,000	-100.00	-0.04	2,270	2,370
KIOS	Kioson Komersial Indonesia	960	965	965	47,080,200	46,747,237,000	-25.00	-0.03	935	1,050
KJEN	Krida Jaringan Nusantara	535	565	565	1,800	1,015,000	30.00	0.06	535	570
KKGI	Resource Alam Indonesia	274	276	274	178,100	48,969,000	0.00	0.00	270	280
KLBF	Kalbe Farma	1,445	1,450	1,445	23,113,700	33,477,338,500	-25.00	-0.02	1,440	1,475
KMDS	Kurniamitra Duta Sentosa	476	480	486	1,700	830,800	-10.00	-0.02	480	500
KMTR	Kirana Megatara	442	458	458	270,800	122,219,600	0.00	0.00	444	460
KOBX	Kobexindo Tractors	168	169	168	23,544,400	4,182,302,300	-7.00	-0.04	166	186
KOIN	Kokoh Inti Arebama	166	170	166	180,900	30,278,700	-10.00	-0.06	165	176
KONI	Perdana Bangun Pusaka	0	2,660	2,660	4,100	10,926,000	-200.00	-0.07	2,660	2,860
KOPI	Mitra Energi Persada	500	515	515	0	0	0.00	0.00	0	0
KOTA	DMS Propertindo	268	270	270	558,810,800	156,185,186,200	-16.00	-0.06	266	296
KPAL	Steadfast Marine	0	50	50	224,500	11,225,000	0.00	0.00	50	50
KPAS	Cottonindo Ariesta	67	68	67	2,226,600	150,807,000	-2.00	-0.03	67	70
KPIG	MNC Land	104	105	105	31,904,600	3,366,990,500	-1.00	-0.01	104	106
KRAS	Krakatau Steel (Persero)	630	635	635	23,048,700	14,544,858,000	-5.00	-0.01	625	640
KREN	Kresna Graha Investama	139	140	139	40,933,200	5,832,947,900	-10.00	-0.07	139	149
LAND	Trimitra Propertindo	114	116	114	1,149,300	132,545,500	-2.00	-0.02	114	118
LCKM	LCK Global Kedaton	256	260	260	700	184,400	6.00	0.02	254	270
LEAD	Logindo Samudramakmur	0	50	50	474,800	23,740,000	0.00	0.00	50	50
LIFE	Asuransi Jiwa Sinarmas MSIG	4,700	5,025	5,000	3,600	18,012,500	-50.00	-0.01	5,000	5,025
LINK	Link Net	3,970	3,990	3,990	3,302,200	12,996,509,000	0.00	0.00	3,890	4,040
LION	Lion Metal Works	358	390	390	52,400	20,273,400	30.00	0.08	356	400
LMAS	Limas Indonesia Makmur	0	50	50	1,000	50,000	0.00	0.00	50	50
LMPI	Langgeng Makmur Industri	132	135	135	57,000	7,532,600	-1.00	-0.01	131	136
LMSH	Lionmesh Prima	750	755	750	978,400	758,789,000	75.00	0.11	695	815
LPCK	Lippo Cikarang	0	1,350	1,350	3,570,700	4,883,907,000	-100.00	-0.07	1,350	1,430
LPGI	Lippo General Insurance	3,550	3,630	3,630	1,200	4,346,000	10.00	0.00	3,620	3,630
LPIN	Multi Prima Sejahtera	246	252	252	42,900	10,805,400	2.00	0.01	244	256
LPKR	Lippo Karawaci	198	199	199	76,345,400	15,173,568,200	-5.00	-0.02	196	202
LPLI	Star Pacific	168	169	169	3,028,500	540,761,200	12.00	0.08	157	192
LPPF	Matahari Department Store	1,725	1,730	1,730	7,988,200	13,696,446,000	-30.00	-0.02	1,685	1,765
LPPS	Lippo Securities	102	105	105	120,100	12,277,000	0.00	0.00	101	107
LRNA	Eka Sari Lorena Transport	190	191	191	115,800	22,124,000	-1.00	-0.01	191	198
LSIP	London Sumatra Indonesia	1,380	1,385	1,385	16,181,000	22,432,455,500	-15.00	-0.01	1,375	1,410
LTLS	Lautan Luas	545	550	550	858,100	481,583,500	-15.00	-0.03	540	580
LUCK	Sentral Mitra Informatika	284	286	286	197,791,400	56,082,449,400	46.00	0.19	252	300
MAGP	Multi Agro Gemilang Plantation	0	50	50	0	0	0.00	0.00	0	0
MAIN	Malindo Feedmill	900	905	900	5,092,000	4,594,426,000	-20.00	-0.02	895	920
MAMI	Mas Murni Indonesia	0	50	50	11,700	585,000	0.00	0.00	50	50
MAPA	MAP Aktif Adiperkasa	2,300	2,340	2,300	404,600	936,240,000	-100.00	-0.04	2,270	2,370
MAPB	MAP Boga Adiperkasa	1,310	1,385	1,310	4,000	5,555,500	-40.00	-0.03	1,310	1,430
MAPI	Mitra Adiperkasa	770	775	770	16,981,600	13,123,839,500	10.00	0.01	760	790
MARI	Mahaka Radio Integra	262	264	262	35,108,900	9,272,958,800	-8.00	-0.03	260	272
MARK	Mark Dynamics Indonesia	930	935	935	3,793,800	3,552,364,500	-10.00	-0.01	925	950
MAYA	Bank Mayapada Internasional	1,915	1,930	1,915	1,618,900	3,165,396,500	0.00	0.00	1,915	2,140
MBAP	Mitrabara Adiperdana	2,980	2,990	2,980	122,400	366,103,000	10.00	0.00	2,970	3,040
MBSS	Mitrabahtera Segara Sejati	470	472	470	1,520,000	712,150,800	4.00	0.01	466	472
MBTO	Martina Berto	0	138	138	3,462,800	518,314,700	-10.00	-0.07	138	161
MCAS	M Cash Integrasi	5,425	5,450	5,450	224,100	1,219,937,500	-25.00	0.00	5,375	5,475
MCOR	Bank China Construction Bank Indonesia	138	139	138	16,122,100	2,230,768,200	-1.00	-0.01	137	140
MDIA	Intermedia Capital	58	59	58	4,473,500	259,988,500	-1.00	-0.02	57	59
MDKA	Merdeka Copper Gold	2,700	2,710	2,710	94,569,500	251,823,429,000	-60.00	-0.02	2,620	2,720
MDKI	Emdeki Utama	214	216	214	2,094,300	458,781,000	-4.00	-0.02	212	226
MDRN	Modern Internasional	0	50	50	100	5,000	0.00	0.00	50	50
MEDC	Medco Energi Internasional	715	720	720	56,591,800	40,578,216,500	0.00	0.00	700	730
MEGA	Bank Mega	8,300	8,450	8,450	29,700	249,507,500	25.00	0.00	8,275	8,450
MERK	Merck	3,260	3,280	3,260	41,100	134,121,000	-10.00	0.00	3,250	3,280
META	Nusantara Infrastructure	139	140	139	2,756,000	383,690,300	-1.00	-0.01	139	142
MFIN	Mandala Multifinance	1,110	1,140	1,140	90,100	102,265,000	-5.00	0.00	1,120	1,150
MFMI	Multifiling Mitra Indonesia	705	710	705	76,900	56,308,500	5.00	0.01	700	745
MGRO	Mahkota Group	730	735	735	2,447,800	1,822,426,500	-15.00	-0.02	735	750
MICE	Multi Indocitra	346	350	350	570,000	201,440,800	-8.00	-0.02	336	370
MIDI	Midi Utama Indonesia	2,000	2,030	1,995	0	0	0.00	0.00	0	0
MIKA	Mitra Keluarga Karyasehat	2,680	2,690	2,690	30,898,200	81,986,909,000	-10.00	0.00	2,610	2,720
MINA	Sanurhasta Mitra	69	70	69	2,522,500	173,790,000	-1.00	-0.01	68	71
MIRA	Mitra International Resources	0	50	50	800	40,000	0.00	0.00	50	50
MKNT	Mitra Komunikasi Nusantara	0	50	50	6,921,900	346,095,000	0.00	0.00	50	50
MKPI	Metropolitan Kentjana	0	25,800	25,800	100	2,580,000	-100.00	0.00	25,800	25,800
MLBI	Multi Bintang Indonesia	8,875	8,900	8,900	29,000	257,195,000	0.00	0.00	8,850	8,900
MLIA	Mulia Industrindo	1,225	1,230	1,230	6,529,900	7,865,170,500	50.00	0.04	1,150	1,235
MLPL	Multipolar	224	226	226	310,835,100	71,695,805,200	-6.00	-0.03	220	240
MLPT	Multipolar Technology	0	1,845	1,845	536,200	1,011,570,000	-135.00	-0.07	1,845	2,010
MMLP	Mega Manunggal Property	440	442	440	12,741,200	5,615,563,200	-10.00	-0.02	430	454
MNCN	Media Nusantara Citra	920	925	925	24,509,100	22,578,421,000	0.00	0.00	910	930
MOLI	Madusari Murni Indah	825	855	825	7,400	6,112,500	-40.00	-0.05	825	860
MPMX	Mitra Pinasthika Mustika	735	740	740	5,134,900	3,770,681,000	-5.00	-0.01	725	740
MPOW	Megapower Makmur	121	122	122	11,228,800	1,394,374,800	-8.00	-0.06	121	131
MPPA	Matahari Putra Prima	850	855	855	124,546,200	107,267,746,500	-15.00	-0.02	820	885
MPRO	Maha Properti Indonesia	585	610	620	16,200	9,526,000	0.00	0.00	585	620
MRAT	Mustika Ratu	220	222	222	1,157,600	258,889,800	-6.00	-0.03	214	232
MREI	Maskapai Reasuransi Indonesia	4,520	5,000	4,850	0	0	0.00	0.00	0	0
MSIN	MNC Studios International	151	152	152	1,942,200	294,848,800	-1.00	-0.01	150	154
MSKY	MNC Sky Vision	655	670	670	5,300	3,547,000	0.00	0.00	655	670
MTDL	Metrodata Electronics	1,690	1,695	1,690	351,600	593,071,500	-5.00	0.00	1,680	1,695
MTFN	Capitalinc Investment	0	50	50	0	0	0.00	0.00	0	0
MTLA	Metropolitan Land	424	426	426	1,500	639,000	2.00	0.00	426	426
MTPS	Meta Epsi	136	137	137	1,801,500	244,877,400	-2.00	-0.01	134	140
MTSM	Metro Realty	181	199	199	85,600	15,584,100	19.00	0.11	181	199
MTWI	Malacca Trust Wuwungan Insurance	143	144	143	4,246,100	605,391,400	-1.00	-0.01	136	145
MYOH	Samindo Resources	1,395	1,400	1,400	178,600	249,864,500	0.00	0.00	1,390	1,405
MYOR	Mayora Indah	2,540	2,550	2,540	1,991,300	5,084,172,000	-80.00	-0.03	2,540	2,620
MYTX	Asia Pacific Investama	109	111	109	1,906,700	212,660,100	-5.00	-0.04	108	115
NATO	Nusantara Properti Internasional	580	585	585	298,927,300	173,953,949,000	25.00	0.04	560	610
NELY	Pelayaran Nelly Dwi Putri	202	204	204	2,053,000	413,820,700	10.00	0.05	196	206
NFCX	NFC Indonesia	3,000	3,020	3,000	682,900	2,076,326,000	-50.00	-0.02	3,000	3,140
NICK	Charnic Capital	260	266	266	2,600	690,000	0.00	0.00	260	268
NIKL	Pelat Timah Nusantara	1,075	1,080	1,075	1,026,200	1,107,339,000	-35.00	-0.03	1,070	1,110
NIRO	City Retail Developments	145	149	145	66,400	9,517,600	-6.00	-0.04	141	160
NISP	Bank OCBC NISP	795	800	800	744,300	597,843,500	-5.00	-0.01	800	810
NOBU	Bank Nationalnobu	795	800	800	291,900	232,176,500	-10.00	-0.01	770	815
NRCA	Nusa Raya Cipta	318	324	318	560,500	180,950,000	-8.00	-0.02	318	332
NZIA	Nusantara Almazia	158	160	158	530,000	84,426,800	-6.00	-0.04	157	164
OASA	Protech Mitra Perkasa	0	230	230	966,900	223,858,800	-16.00	-0.07	230	246
OKAS	Ancora Indonesia Resources	90	91	91	11,856,300	1,099,427,600	1.00	0.01	89	99
OMRE	Indonesia Prima Property	875	880	870	8,000	7,757,500	30.00	0.04	790	1,050
OPMS	Optima Prima Metal Sinergi	0	720	720	88,600	63,868,000	-50.00	-0.06	720	760
PADI	Minna Padi Investama Sekuritas	0	50	50	700	35,000	0.00	0.00	50	50
PALM	Provident Agro	346	348	348	5,184,100	1,809,711,600	-18.00	-0.05	342	376
PAMG	Bima Sakti Pertiwi	83	84	83	495,400	41,007,400	-1.00	-0.01	82	84
PANI	Pratama Abadi Nusa Industri	110	113	109	103,600	11,464,800	-4.00	-0.04	109	113
PANR	Panorama Sentrawisata	138	141	141	771,600	108,633,100	-2.00	-0.01	136	144
PANS	Panin Sekuritas	1,170	1,175	1,175	160,700	188,858,000	-5.00	0.00	1,160	1,180
PBID	Panca Budi Idaman	1,905	1,915	1,915	1,955,100	3,748,079,000	-5.00	0.00	1,895	1,955
PBRX	Pan Brothers	164	165	164	9,359,600	1,573,132,700	1.00	0.01	163	173
PBSA	Paramita Bangun Sarana	488	540	545	300	159,000	61.00	0.13	520	545
PCAR	Prima Cakrawala Abadi	254	266	260	168,200	43,790,400	0.00	0.00	246	272
PDES	Destinasi Tirta Nusantara	308	310	310	34,400	10,642,200	0.00	0.00	308	312
PEGE	Panca Global Kapital	0	170	170	55,100	9,723,100	-12.00	-0.07	170	182
PEHA	Phapros	1,225	1,230	1,230	53,600	66,361,500	-5.00	0.00	1,225	1,260
PGAS	Perusahaan Gas Negara	1,215	1,220	1,215	38,890,700	47,383,847,000	-25.00	-0.02	1,210	1,235
PGJO	Tourindo Guide Indonesia	48	50	50	13,100	644,300	0.00	0.00	48	50
PGLI	Pembangunan Graha Lestari	200	218	200	57,500	11,514,300	-8.00	-0.04	199	222
PGUN	Pradiksi Gunatama	218	228	228	2,100	463,000	0.00	0.00	214	228
PICO	Pelangi Indah Canindo	131	134	131	140,100	18,532,500	-4.00	-0.03	131	137
PJAA	Pembangunan Jaya Ancol	535	540	540	392,400	207,467,000	0.00	0.00	525	550
PKPK	Perdana Karya Perkasa	69	70	69	1,983,900	136,958,000	-2.00	-0.03	67	71
PLAN	Planet Properindo Jaya	32	33	32	7,936,500	255,098,800	-1.00	-0.03	31	34
PMJS	Putra Mandiri Jembar	124	125	123	1,028,200	125,406,300	-1.00	-0.01	117	125
PNBN	Bank Pan Indonesia	895	900	900	2,095,100	1,890,944,000	-10.00	-0.01	895	915
PNBS	Bank Panin Dubai Syariah	141	142	142	109,069,900	15,671,032,800	-4.00	-0.03	141	149
PNGO	Pinago Utama	0	1,425	1,425	400	570,500	-5.00	0.00	1,425	1,430
PNIN	Paninvest	765	775	770	361,000	273,449,000	0.00	0.00	750	775
PNLF	Panin Financial	190	191	191	9,498,100	1,812,531,400	-2.00	-0.01	189	193
PNSE	Pudjiadi & Sons	466	484	484	4,000	1,897,200	10.00	0.02	466	484
POLA	Pool Advista Finance	155	156	156	693,200	109,515,800	-3.00	-0.02	148	165
POLI	Pollux Investasi Internasional	0	1,355	1,360	100	136,000	0.00	0.00	1,360	1,360
POLL	Pollux Properti Indonesia	2,450	2,460	2,460	4,843,300	11,915,244,000	-60.00	-0.02	2,400	2,600
POLU	Golden Flower	410	436	438	600	259,800	2.00	0.00	410	450
POLY	Asia Pacific Fibers	61	62	62	1,250,100	76,662,100	2.00	0.03	60	62
PORT	Nusantara Pelabuhan Handal	440	488	416	200	83,200	-20.00	-0.05	416	416
POWR	Cikarang Listrindo	685	690	690	1,993,100	1,369,702,000	0.00	0.00	685	690
PPGL	Prima Globalindo Logistik	62	63	63	5,471,300	346,376,800	-2.00	-0.03	62	65
PPRE	PP Presisi	198	199	199	15,431,300	3,083,531,600	-1.00	-0.01	198	202
PPRO	PP Properti	81	82	82	52,807,000	4,311,966,400	0.00	0.00	81	83
PRAS	Prima Alloy Steel Universal	148	151	148	3,652,400	618,397,000	11.00	0.08	138	184
PRDA	Prodia Widyahusada	4,430	4,450	4,430	201,500	899,911,000	-30.00	-0.01	4,400	4,510
PRIM	Royal Prima	186	187	187	1,241,900	232,385,700	-3.00	-0.02	185	192
PSAB	J RESOURCES ASIA PASIFIK	202	204	202	53,522,100	11,122,512,000	-8.00	-0.04	202	216
PSDN	Prasidha Aneka Niaga	166	170	170	227,500	38,770,900	4.00	0.02	157	173
PSGO	Palma Serasih	119	123	119	63,300	7,549,100	-5.00	-0.04	119	124
PSKT	Red Planet Indonesia	0	50	50	5,500	275,000	0.00	0.00	50	50
PSSI	Pelita Samudera Shipping	250	252	252	3,273,100	825,117,000	4.00	0.02	246	258
PTBA	Bukit Asam	2,280	2,290	2,280	24,415,700	56,014,831,000	0.00	0.00	2,260	2,330
PTIS	Indo Straits	286	308	286	6,700	1,918,200	-20.00	-0.07	286	306
PTPP	PP (Persero)	1,260	1,265	1,265	14,214,800	18,037,765,500	-25.00	-0.02	1,260	1,285
PTPW	Pratama Widya	1,205	1,210	1,210	430,800	520,604,500	-15.00	-0.01	1,200	1,225
PTRO	Petrosea	2,140	2,150	2,140	1,997,900	4,294,947,000	-130.00	-0.06	2,120	2,250
PTSN	Sat Nusapersada	199	200	200	720,400	143,439,400	0.00	0.00	198	200
PTSP	Pioneerindo Gourmet International	0	5,500	5,600	0	0	0.00	0.00	0	0
PUDP	Pudjiadi Prestige	230	244	226	5,000	1,211,200	-14.00	-0.06	226	244
PURA	Putra Rajawali Kencana	107	108	108	408,215,700	44,138,849,700	1.00	0.01	106	110
PURE	Trinitan Metals and Minerals	117	118	117	48,095,800	5,780,763,100	0.00	0.00	109	126
PURI	Puri Global Sukses	0	374	374	100	37,400	0.00	0.00	374	374
PWON	Pakuwon Jati	520	525	520	22,483,900	11,606,902,500	0.00	0.00	510	525
PYFA	Pyridam Farma	990	995	990	349,400	344,795,500	0.00	0.00	980	1,010
PZZA	Sarimelati Kencana	695	700	695	1,532,900	1,065,365,000	-10.00	-0.01	690	705
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	931	934	933	50,900	47,480,100	-2.00	0.00	931	940
RAJA	Rukun Raharja	236	238	238	26,610,400	6,392,136,200	-10.00	-0.04	238	250
RALS	Ramayana Lestari Sentosa	735	740	740	27,027,000	19,820,216,500	5.00	0.01	720	740
RANC	Supra Boga Lestari	500	505	500	4,303,700	2,151,167,400	-30.00	-0.06	494	505
RBMS	Ristia Bintang Mahkotasejati	52	53	52	7,923,200	415,929,900	-1.00	-0.02	52	54
RDTX	Roda Vivatex	7,400	7,875	7,400	23,300	179,372,500	-525.00	-0.07	7,400	7,925
REAL	Repower Asia Indonesia	0	50	50	22,800	1,140,000	0.00	0.00	50	50
RELI	Reliance Sekuritas Indonesia	324	350	350	3,100	1,082,400	24.00	0.07	324	350
RICY	Ricky Putra Globalindo	107	108	108	726,400	77,857,300	1.00	0.01	104	110
RIGS	Rig Tenders	208	210	208	134,900	28,163,000	-4.00	-0.02	208	212
RISE	Jaya Sukses Makmur Sentosa	438	440	440	323,700	142,551,800	-2.00	0.00	438	442
RMBA	Bentoel International Investama	290	296	296	6,700	1,930,600	0.00	0.00	284	296
ROCK	Rockfields Properti Indonesia	550	560	550	3,400	1,953,500	-10.00	-0.02	550	600
RODA	Pikko Land Development	76	77	77	4,468,900	341,446,900	0.00	0.00	75	79
RONY	Aesler Grup Internasional	150	159	159	300	47,000	9.00	0.06	151	160
ROTI	Nippon Indosari Corpindo	1,385	1,390	1,390	1,783,700	2,479,161,500	0.00	0.00	1,385	1,400
RUIS	Radiant Utama Interinsco	236	238	238	166,600	39,808,200	-2.00	-0.01	236	242
SAFE	Steady Safe	186	187	188	61,800	11,033,800	2.00	0.01	173	220
SAME	Sarana Meditama Metropolitan	550	555	555	48,925,300	27,194,381,500	-15.00	-0.03	545	570
SAMF	Saraswanti Anugerah Makmur	1,330	0	1,330	62,474,900	78,631,713,000	265.00	0.25	1,075	1,330
SAPX	Satria Antaran Prima	1,055	1,060	1,055	306,500	329,825,500	0.00	0.00	1,040	1,100
SATU	Kota Satu Properti	51	52	52	1,565,800	81,967,000	-1.00	-0.02	51	55
SBAT	Sejahtera Bintang Abadi Textile	50	51	51	56,744,100	2,866,515,000	0.00	0.00	50	53
SCCO	Supreme Cable Manufacturing & Commerce	11,050	11,375	11,375	100	1,137,500	-25.00	0.00	11,375	11,375
SCMA	Surya Citra Media	1,435	1,440	1,440	14,317,300	20,715,415,000	-25.00	-0.02	1,435	1,465
SCNP	Selaras Citra Nusantara Perkasa	242	244	244	630,200	153,248,800	-2.00	-0.01	240	250
SDMU	Sidomulyo Selaras	56	57	56	11,194,700	630,654,600	-2.00	-0.03	55	59
SDPC	Millennium Pharmacon International	131	132	132	184,700	24,214,400	0.00	0.00	130	133
SDRA	Bank Woori Saudara Indonesia 1906	685	695	685	29,300	20,090,500	-15.00	-0.02	685	695
SFAN	Surya Fajar Capital	1,295	1,300	1,300	238,200	310,085,000	-5.00	0.00	1,300	1,305
SGER	Sumber Global Energy	254	256	254	30,900	7,808,200	-2.00	-0.01	252	254
SGRO	Sampoerna Agro	1,915	1,920	1,915	38,500	73,672,500	-10.00	-0.01	1,900	1,920
SHID	Hotel Sahid Jaya	2,280	2,380	2,370	14,000	33,174,000	60.00	0.03	2,310	2,370
SHIP	Sillo Maritime Perdana	655	665	665	1,086,400	720,868,500	-5.00	-0.01	655	675
SIDO	Industri Jamu Dan Farmasi Sido Muncul	770	775	775	3,987,600	3,082,534,500	0.00	0.00	770	780
SILO	Siloam International Hospitals	8,250	8,275	8,250	572,200	4,731,550,000	-175.00	-0.02	8,200	8,425
SIMP	Salim Ivomas Pratama	565	570	565	13,458,800	7,658,903,000	-20.00	-0.03	565	585
SINI	Singaraja Putra	332	350	354	5,100	1,736,000	-2.00	-0.01	332	376
SIPD	Sierad Produce	1,215	1,275	1,275	98,100	125,077,500	0.00	0.00	1,275	1,275
SKLT	Sekar Laut	2,350	2,490	2,350	900	2,195,000	-160.00	-0.06	2,350	2,510
SKRN	Superkrane Mitra Utama	720	750	720	185,900	134,394,000	-10.00	-0.01	720	760
SLIS	Gaya Abadi Sempurna	9,200	9,225	9,225	4,500	41,542,500	-25.00	0.00	9,225	9,250
SMAR	Sinas Mas Agro Resources and Technology	4,600	4,700	4,700	31,500	146,138,000	50.00	0.01	4,600	4,800
SMBR	Semen Baturaja (Persero)	775	780	775	3,264,500	2,538,016,000	-10.00	-0.01	770	790
SMCB	Solusi Bangun Indonesia	1,735	1,750	1,750	32,400	56,658,000	10.00	0.01	1,735	1,755
SMDM	Suryamas Dutamakmur	126	127	127	1,385,800	172,925,100	-4.00	-0.03	123	131
SMDR	Samudera Indonesia	494	496	494	22,412,100	11,281,298,000	-6.00	-0.01	490	525
SMGR	Semen Indonesia (Persero)	9,925	9,950	9,925	1,531,600	15,239,537,500	-25.00	0.00	9,800	10,025
SMKL	Satyamitra Kemas Lestari	204	208	204	633,600	128,564,600	2.00	0.01	200	204
SMMA	Sinar Mas Multiartha	0	13,100	13,000	0	0	0.00	0.00	0	0
SMMT	GOLDEN EAGLE ENERGY	95	97	95	742,800	72,457,500	1.00	0.01	94	100
SMRA	Summarecon Agung	925	930	930	18,275,900	17,073,105,500	-30.00	-0.03	925	960
SMSM	Selamat Sempurna	1,235	1,240	1,240	374,100	462,821,500	0.00	0.00	1,230	1,250
SOCI	Soechi Lines	220	222	222	81,849,000	18,122,246,400	8.00	0.04	208	228
SOFA	Boston Furniture Industries	97	99	96	4,300	429,000	-2.00	-0.02	96	100
SOHO	Soho Global Health	5,450	5,475	5,450	223,900	1,207,655,000	125.00	0.02	5,300	5,450
SONA	Sona Topas Tourism Industry	0	5,900	5,475	0	0	0.00	0.00	0	0
SOSS	Shield On Service	378	386	386	64,000	24,550,400	-4.00	-0.01	380	392
SOTS	Satria Mega Kencana	476	478	476	4,337,900	2,005,410,200	0.00	0.00	448	476
SPMA	Suparma	575	585	585	700,400	405,204,500	10.00	0.02	565	595
SPTO	Surya Pertiwi	468	470	470	2,551,600	1,204,342,400	0.00	0.00	468	482
SQMI	Wilton Makmur Indonesia	300	304	300	1,826,100	550,155,200	-4.00	-0.01	300	306
SRAJ	Sejahteraraya Anugrahjaya	166	168	166	91,200	15,037,100	-2.00	-0.01	162	168
SRIL	Sri Rejeki Isman	152	153	152	297,104,600	47,323,677,700	0.00	0.00	152	167
SRSN	Indo Acidatama	62	63	63	3,639,300	228,005,900	0.00	0.00	62	64
SRTG	Saratoga Investama Sedaya	5,675	5,700	5,700	1,309,700	7,414,827,500	-25.00	0.00	5,600	5,750
SSIA	Surya Semesta Internusa	454	458	458	1,618,400	735,733,600	0.00	0.00	450	458
SSMS	Sawit Sumbermas Sarana	925	930	930	7,530,800	7,016,834,500	-15.00	-0.02	920	945
SSTM	Sunson Textile Manufacturer	432	474	476	1,800	868,000	44.00	0.10	476	484
STAR	Buana Artha Anugerah	99	100	100	10,800	1,086,600	-1.00	-0.01	99	111
STTP	Siantar Top	7,750	8,325	8,325	400	3,330,000	0.00	0.00	8,325	8,325
SULI	SLJ Global	0	50	50	6,875,100	344,195,400	0.00	0.00	50	51
SUPR	Solusi Tunas Pratama	5,625	7,200	6,000	0	0	0.00	0.00	0	0
SURE	Super Energy	0	2,000	2,000	20,500	41,000,000	30.00	0.02	2,000	2,000
SWAT	Sriwahana Adityakarta	0	106	106	16,090,700	1,798,438,900	-7.00	-0.06	106	125
TAMA	Lancartama Sejati	52	53	53	479,900	25,194,100	1.00	0.02	52	54
TAMU	Pelayaran Tamarin Samudra	0	50	50	10,300	515,000	0.00	0.00	50	50
TARA	Sitara Propertindo	0	50	50	700	35,000	0.00	0.00	50	50
TAXI	Express Transindo Utama	0	50	50	200	10,000	0.00	0.00	50	50
TBIG	Tower Bersama Infrastructure	2,620	2,630	2,620	66,478,400	174,689,397,000	30.00	0.01	2,570	2,690
TBLA	Tunas Baru Lampung	900	905	900	1,866,400	1,683,182,000	-15.00	-0.02	900	915
TBMS	Tembaga Mulia Semanan	1,545	1,620	1,545	47,200	73,327,500	-5.00	0.00	1,500	1,640
TCID	Mandom Indonesia	6,100	6,175	6,175	400	2,460,000	25.00	0.00	6,075	6,175
TCPI	Transcoal Pacific	7,100	7,150	7,150	9,002,600	63,535,242,500	-50.00	-0.01	6,950	7,225
TEBE	Dana Brata Luhur	482	494	492	188,200	90,550,200	8.00	0.02	478	498
TFCO	Tifico Fiber Indonesia	442	575	440	200	88,000	-24.00	-0.05	440	440
TGKA	Tigaraksa Satria	8,800	8,900	8,900	35,700	325,720,000	25.00	0.00	8,800	9,900
TGRA	Terregra Asia Energy	127	128	127	48,210,500	6,159,941,400	2.00	0.02	122	132
TIFA	Tifa Finance	1,120	1,135	1,120	400	448,000	0.00	0.00	1,120	1,120
TINS	Timah	1,815	1,820	1,820	41,543,100	75,334,747,500	-5.00	0.00	1,790	1,840
TIRA	Tira Austenite	260	270	270	14,500	3,912,800	0.00	0.00	260	270
TIRT	Tirta Mahakam Resources	53	54	54	12,563,600	738,705,600	2.00	0.04	50	65
TKIM	Pabrik Kertas Tjiwi Kimia	11,175	11,200	11,200	9,038,100	101,400,150,000	25.00	0.00	10,775	11,550
TLKM	Telekomunikasi Indonesia (Persero)	3,170	3,180	3,180	94,281,900	299,743,836,000	10.00	0.00	3,150	3,200
TMAS	Temas	176	177	177	842,200	148,062,500	0.00	0.00	174	178
TMPO	Tempo Inti Media	138	139	139	800	109,800	2.00	0.01	136	139
TNCA	Trimuda Nuansa Citra	352	354	354	183,900	65,400,200	0.00	0.00	350	362
TOBA	Toba Bara Sejahtra	498	500	500	469,800	234,591,200	0.00	0.00	494	500
TOPS	Totalindo Eka Persada	0	50	50	10,100	505,000	0.00	0.00	50	50
TOTL	Total Bangun Persada	326	328	328	821,800	269,082,400	2.00	0.01	324	330
TOTO	Surya Toto Indonesia	210	212	210	1,185,500	249,153,000	0.00	0.00	210	212
TOWR	Sarana Menara Nusantara	1,180	1,185	1,185	32,947,100	38,660,299,000	-10.00	-0.01	1,155	1,190
TOYS	Sunindo Adipersada	0	158	158	38,075,500	6,130,986,000	-11.00	-0.07	158	175
TPIA	Chandra Asri Petrochemical	8,700	8,725	8,725	3,888,800	34,146,270,000	-375.00	-0.04	8,575	9,100
TPMA	Trans Power Marine	1,020	1,025	1,025	100	102,500	0.00	0.00	1,025	1,025
TRIM	Trimegah Sekuritas Indonesia	139	140	139	1,557,100	216,846,300	-3.00	-0.02	138	142
TRIN	Perintis Triniti Properti	162	164	164	1,177,400	191,829,600	1.00	0.01	161	165
TRIS	Trisula International	131	133	131	1,339,900	177,472,700	-3.00	-0.02	129	136
TRJA	Transkon Jaya	168	174	174	151,000	25,936,500	0.00	0.00	165	178
TRST	Trias Sentosa	432	448	430	0	0	0.00	0.00	0	0
TRUK	Guna Timur Raya	101	102	101	18,475,500	1,874,707,600	-6.00	-0.06	100	106
TRUS	Trust Finance Indonesia	282	312	296	0	0	0.00	0.00	0	0
TSPC	Tempo Scan Pacific	1,525	1,530	1,530	1,385,000	2,118,979,500	-15.00	-0.01	1,525	1,550
TUGU	Asuransi Tugu Pratama Indonesia	1,530	1,540	1,540	93,100	137,533,500	10.00	0.01	1,425	1,545
TURI	Tunas Ridean	1,210	1,215	1,215	81,400	98,902,500	-10.00	-0.01	1,215	1,220
UANG	Pakuan	462	486	486	700	340,200	0.00	0.00	486	486
UCID	Uni-Charm Indonesia	1,570	1,575	1,570	122,700	192,132,000	-5.00	0.00	1,565	1,585
ULTJ	Ultra Jaya Milk Industry	1,535	1,540	1,540	381,900	591,206,000	15.00	0.01	1,525	1,555
UNIC	Unggul Indah Cahaya	7,150	7,325	7,325	3,200	23,435,000	-225.00	-0.03	7,150	7,550
UNSP	Bakrie Sumatera Plantations	116	117	117	115,500	13,448,100	1.00	0.01	116	117
UNTR	United Tractors	21,450	21,500	21,450	1,969,900	42,385,130,000	-300.00	-0.01	21,400	21,750
UNVR	Unilever Indonesia	5,625	5,650	5,625	28,767,800	163,067,997,500	-75.00	-0.01	5,600	5,825
URBN	Urban Jakarta Propertindo	464	480	480	162,300	76,485,400	0.00	0.00	460	500
VICO	Victoria Investama	140	141	141	793,900	110,020,400	0.00	0.00	136	142
VINS	Victoria Insurance	0	111	111	8,916,800	999,303,000	-8.00	-0.07	111	118
VIVA	Visi Media Asia	61	62	61	15,758,200	963,196,200	-1.00	-0.02	61	63
VOKS	Voksel Electric	199	202	200	309,400	62,134,200	-2.00	-0.01	200	204
VRNA	Verena Multi Finance	168	169	168	18,848,800	3,320,247,500	24.00	0.17	139	190
WAPO	Wahana Pronatural	110	112	110	10,446,400	1,255,234,100	-3.00	-0.03	106	130
WEGE	Wijaya Karya Bangunan Gedung	200	202	200	5,281,300	1,064,909,400	-2.00	-0.01	200	204
WEHA	WEHA Transportasi Indonesia	78	79	78	1,728,000	135,105,300	-2.00	-0.03	77	81
WICO	Wicaksana Overseas International	402	430	430	100	43,000	0.00	0.00	430	430
WIIM	Wismilak Inti Makmur	740	745	740	10,002,600	7,415,973,000	-10.00	-0.01	730	755
WIKA	Wijaya Karya (Persero)	1,445	1,450	1,445	4,352,700	6,284,028,500	-20.00	-0.01	1,435	1,460
WINS	Wintermar Offshore Marine	95	96	95	3,714,700	357,804,500	0.00	0.00	95	98
WOMF	Wahana Ottomitra Multiartha	242	244	244	64,700	15,777,200	4.00	0.02	242	244
WOOD	Integra Indocabinet	780	785	785	11,139,400	8,600,241,500	-5.00	-0.01	765	785
WOWS	Ginting Jaya Energi	53	54	54	96,043,600	5,064,255,100	0.00	0.00	51	55
WSBP	Waskita Beton Precast	195	196	195	9,394,900	1,832,819,400	-1.00	-0.01	194	196
WSKT	Waskita Karya (Persero)	1,080	1,085	1,080	16,674,200	18,060,981,000	-25.00	-0.02	1,075	1,100
WTON	Wijaya Karya Beton	296	298	296	2,886,800	858,040,000	-4.00	-0.01	296	302
XAFA	Avrist ETF Fixed Rate Bond I	1,061	1,079	1,061	300	320,100	0.00	0.00	1,061	1,079
XAQA	Ashmore ETF LQ45 Alpha	0	0	874	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	864	0	874	3,400	3,000,400	-6.00	-0.01	874	885
XBID	Indeks Batavia IDX30 ETF	0	0	491	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	0	0	456	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	439	452	452	100	45,200	0.00	0.00	452	452
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	941	960	942	400	376,800	-21.00	-0.02	942	942
XBSK	Indeks Batavia SRI-KEHATI ETF	0	0	353	0	0	0.00	0.00	0	0
XCID	DIRE Ciptadana Properti Ritel Indonesia	84	85	84	27,500	2,345,800	2.00	0.02	82	86
XCLQ	Indeks Cipta ETF Index LQ45	90	93	92	54,200	4,890,100	-1.00	-0.01	90	93
XDIF	Danareksa ETF Indonesia Top 40	434	451	444	1,300	577,200	-1.00	0.00	444	444
XIHD	Indeks Premier ETF IDX High Dividend 20	432	433	433	4,900	2,126,900	-1.00	0.00	430	435
XIIC	Premier ETF Indonesia Consumer	936	957	938	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	471	476	476	3,300	1,574,000	-4.00	-0.01	476	480
XIIF	Premier ETF Indonesia Financial	531	549	541	600	327,000	-6.00	-0.01	541	547
XIIT	Premier ETF IDX30	491	495	493	51,100	25,091,100	-1.00	0.00	490	493
XIJI	Syariah Premier ETF JII	590	595	590	55,500	32,614,200	-2.00	0.00	586	592
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	104	107	104	100	10,400	-3.00	-0.03	104	104
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	236	243	240	1,900	456,500	-3.00	-0.01	240	242
XIPI	Indeks Premier ETF Pefindo i-Grade	165	172	167	3,900	651,700	-1.00	-0.01	167	168
XISB	Premier ETF Indonesia Sovereign Bonds	398	0	398	0	0	0.00	0.00	0	0
XISC	Premier ETF Indonesia State-Owned Companies	700	712	706	1,000	706,800	-4.00	-0.01	706	708
XISI	Premier ETF SMINFRA18	312	316	316	1,900	600,500	-1.00	0.00	316	317
XISR	Premier ETF SRI-KEHATI	351	359	351	900	315,800	1.00	0.00	350	351
XKIV	Indeks KISI IDX Value30 ETF	0	0	450	200	90,600	-2.00	0.00	450	456
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	0	0	165	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	433	446	433	200	86,600	-8.00	-0.02	433	433
XNVE	Indeks Nusadana ETF IDX Value30	141	143	141	119,600	16,863,600	-2.00	-0.01	141	141
XPCR	PNM ETF Core LQ45	0	0	852	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	415	420	420	1,100	464,000	-4.00	-0.01	420	422
XPES	Syariah Pinnacle Enhanced Sharia ETF	364	374	365	200	73,000	0.00	0.00	365	365
XPFT	Indeks Pinnacle FTSE Indonesia ETF	473	495	488	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	478	489	486	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	410	431	433	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	429	450	448	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	845	847	847	2,600	2,202,200	2.00	0.00	847	847
XPSG	Pinnacle Indonesia ESG ETF	356	376	368	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	474	476	476	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	98	100	100	200	20,000	0.00	0.00	100	100
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	122	127	122	500	61,000	-5.00	-0.04	122	122
XSPI	DIRE Simas Plaza Indonesia	0	0	750	0	0	0.00	0.00	0	0
XSRI	Indeks STAR ETF SRI-KEHATI	171	172	172	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	80	81	81	32,400	2,600,300	0.00	0.00	80	82
XSSK	Indeks SAM ETF SRI-KEHATI	600	0	600	0	0	0.00	0.00	0	0
YELO	Yelooo Integra Datanet	109	110	109	77,883,000	8,790,747,900	3.00	0.03	104	122
YPAS	Yanaprima Hastapersada	412	422	390	1,900	763,200	-20.00	-0.05	382	410
YULE	Yulie Sekuritas Indonesia	0	420	420	100	42,000	-26.00	-0.06	420	420
ZBRA	Zebra Nusantara	955	960	955	3,324,400	3,123,406,000	-40.00	-0.04	930	990
ZINC	Kapuas Prima Coal	188	189	189	972,971,000	182,606,110,200	2.00	0.01	183	192

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 MAY21	472.00	26	468.50	9	469.10	469.30	12	466.80	489.90
IDX30 JUN21	469.10	6	466.50	4	468.90	469.40	6	466.50	468.80
IDX30 JUL21	475.50	0	475.50	6	457.90	486.10	5	0.00	0.00
LQ45 MAY21	944.75	0	944.75	1	882.90	883.45	1	0.00	0.00
LQ45 JUN21	902.80	0	902.80	1	862.00	915.00	1	0.00	0.00
LQ45 JUL21	893.70	0	893.70	0	0.00	0.00	0	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	27,500	2,345,800	2	0.02	82	86
	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	933	931	934	50,900	47,480,100	-2.00	0.00	931	940
XAQA	Ashmore ETF LQ45 Alpha	874	0	0	0	0	0.00	0.00	0	0
XBES	Indeks BNI-AM ETF MSCI ESG Leaders Indonesia	874	864	0	3,400	3,000,400	-6.00	-0.01	874	885
XBID	Indeks Batavia IDX30 ETF	491	0	0	0	0	0.00	0.00	0	0
XBIN	Indeks Bahana ETF Bisnis-27	456	0	0	0	0	0.00	0.00	0	0
XBLQ	Batavia Smart Liquid ETF	452	439	452	100	45,200	0.00	0.00	452	452
XBNI	Indeks BNI AM Nusantara ETF MSCI Indonesia Equity Index	942	941	960	400	376,800	-21.00	-0.02	942	942
XBSK	Indeks Batavia SRI-KEHATI ETF	353	0	0	0	0	0.00	0.00	0	0
XCLQ	Indeks Cipta ETF Index LQ45	92	90	93	54,200	4,890,100	-1.00	-0.01	90	93
XDIF	Danareksa ETF Indonesia Top 40	444	434	451	1,300	577,200	-1.00	0.00	444	444
XIHD	Indeks Premier ETF IDX High Dividend 20	433	432	433	4,900	2,126,900	-1.00	0.00	430	435
XIIC	Premier ETF Indonesia Consumer	938	936	957	0	0	0.00	0.00	0	0
XIID	Indeks Premier ETF Index IDX30	476	471	476	3,300	1,574,000	-4.00	-0.01	476	480
XIIF	Premier ETF Indonesia Financial	541	531	549	600	327,000	-6.00	-0.01	541	547
XIIT	Premier ETF IDX30	493	491	495	51,100	25,091,100	-1.00	0.00	490	493
XIJI	Syariah Premier ETF JII	590	590	595	55,500	32,614,200	-2.00	0.00	586	592
XILV	Indeks Insight ETF FTSE Indonesia Low Volatility Factor Index	104	104	107	100	10,400	-3.00	-0.03	104	104
XIML	Indeks Premier ETF MSCI Indonesia Large Cap	240	236	243	1,900	456,500	-3.00	-0.01	240	242
XIPI	Indeks Premier ETF Pefindo i-Grade	167	165	172	3,900	651,700	-1.00	-0.01	167	168
XISC	Premier ETF Indonesia State-Owned Companies	706	700	712	1,000	706,800	-4.00	-0.01	706	708
XISI	Premier ETF SMINFRA18	316	312	316	1,900	600,500	-1.00	0.00	316	317
XISR	Premier ETF SRI-KEHATI	351	351	359	900	315,800	1.00	0.00	350	351
XKIV	Indeks KISI IDX Value30 ETF	450	0	0	200	90,600	-2.00	0.00	450	456
XMIG	Indeks Majoris Pefindo i-Grade ETF Indonesia	165	0	0	0	0	0.00	0.00	0	0
XMTS	ETF MNC36 Likuid	433	433	446	200	86,600	-8.00	-0.02	433	433
XNVE	Indeks Nusadana ETF IDX Value30	141	141	143	119,600	16,863,600	-2.00	-0.01	141	141
XPCR	PNM ETF Core LQ45	852	0	0	0	0	0.00	0.00	0	0
XPDV	Pinnacle Core High Dividend ETF	420	415	420	1,100	464,000	-4.00	-0.01	420	422
XPES	Syariah Pinnacle Enhanced Sharia ETF	365	364	374	200	73,000	0.00	0.00	365	365
XPFT	Indeks Pinnacle FTSE Indonesia ETF	488	473	495	0	0	0.00	0.00	0	0
XPID	Indeks Pinnacle IDX30 ETF	486	478	489	0	0	0.00	0.00	0	0
XPLC	Pinnacle Indonesia Large-Cap ETF	433	410	431	0	0	0.00	0.00	0	0
XPLQ	Pinnacle Enhanced Liquid ETF	448	429	450	0	0	0.00	0.00	0	0
XPMI	Indeks ETF Phillip MSCI Indonesia Equity Index	847	845	847	2,600	2,202,200	2.00	0.00	847	847
XPSG	Pinnacle Indonesia ESG ETF	368	356	376	0	0	0.00	0.00	0	0
XPTD	Indeks Panin ETF IDX30 Dinamis	476	474	476	0	0	0.00	0.00	0	0
XSBC	Indeks Simas ETF IDX30	100	98	100	200	20,000	0.00	0.00	100	100
XSMU	Indeks Syailendra ETF MSCI Indonesia ESG Universal Index	122	122	127	500	61,000	-5.00	-0.04	122	122
XSRI	Indeks STAR ETF SRI-KEHATI	172	171	172	0	0	0.00	0.00	0	0
XSSI	Syariah Indeks Simas ETF JII	81	80	81	32,400	2,600,300	0.00	0.00	80	82
XSSK	Indeks SAM ETF SRI-KEHATI	600	600	0	0	0	0.00	0.00	0	0

Bond ETFs

TICKER	NAME	LAST	BID	OFFER	TRADEDVOL	TRADEDVALUE	LOW	HIGH
R-ABFII	Asian Bond Fund – Indonesia Bond Index Fund	28,600	0	0	0	0	0	0
XAFA	Avrist ETF Fixed Rate Bond I	1,061	1,061	1,079	300	320,100	1,061	1,079
XISB	Premier ETF Indonesia Sovereign Bonds	398	398	0	0	0	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