Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, February 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 11,200 11,350 11,025 11,200 246,600 2,762,827,500 2 ABBA 65 71 56 65 12,701,200 851,990,600 3 ABMM 1,465 1,465 1,450 1,465 200 291,500 4 ACES 1,650 1,665 1,645 1,650 11,931,500 19,712,840,500 5 ACST 695 720 690 695 202,500 141,283,500 6 ADES 910 925 880 910 38,300 34,308,500 7 ADHI 940 960 915 940 11,010,900 10,376,594,000 8 ADMF 10,000 10,000 9,825 10,000 12,300 122,227,500 9 ADMG 132 136 130 132 742,000 97,755,400 10 ADRO 1,320 1,330 1,305 1,320 12,413,400 16,347,496,500 11 AGAR 450 464 434 450 12,300 5,349,000 12 AGII 565 595 565 565 42,300 24,141,500 13 AGRO 144 147 142 144 1,373,200 198,431,300 14 AGRS 152 162 152 152 40,000 6,185,000 15 AHAP 51 53 51 51 106,400 5,441,300 16 AKKU 50 50 50 50 200 10,000 17 AKPI 400 400 400 400 100 40,000 18 AKRA 3,070 3,070 3,000 3,070 2,205,600 6,687,393,000 19 AKSI 362 462 362 362 27,200 10,309,200 20 ALDO 444 450 444 444 2,300 1,029,000 21 ALKA 272 272 224 272 400 103,800 22 ALMI 270 300 266 270 5,400 1,608,400 23 ALTO 400 400 398 400 22,951,000 9,134,500,000 24 AMAG 300 300 300 300 100 30,000 25 AMAR 346 370 344 346 166,800 58,873,800 26 AMIN 388 388 372 388 27,100 10,433,200 27 AMOR 2,340 2,370 2,330 2,340 340,500 804,932,000 28 AMRT 805 820 805 805 3,500 2,831,500 29 ANDI 50 50 50 50 59,500 2,975,000 30 ANTM 680 690 670 680 33,798,800 22,975,142,500 31 APEX 226 226 226 226 400 90,400 32 APIC 700 700 625 700 35,200 23,377,000 33 APII 218 220 199 218 2,300 473,000 34 APLI 156 156 130 156 25,300 3,301,200 35 APLN 150 152 145 150 4,236,100 633,884,300 36 ARKA 1,905 1,995 1,900 1,905 1,228,100 2,343,892,000 37 ARNA 454 460 454 454 1,100 501,600 38 ARTO 3,410 3,500 3,410 3,410 1,600 5,500,000 39 ASBI 256 256 256 256 500 128,000 40 ASDM 995 995 995 995 12,000 11,940,000 41 ASGR 950 960 930 950 35,200 32,852,500 42 ASII 6,100 6,175 6,050 6,100 16,567,600 101,268,407,500 43 ASJT 118 120 118 118 185,300 22,025,600 44 ASMI 1,300 1,305 1,300 1,300 56,100 72,974,000 45 ASPI 178 178 178 178 7,400 1,317,200 46 ASPI-W 95 177 90 95 5,717,000 700,352,800 47 ASRI 174 176 168 174 4,320,300 748,850,800 48 ASSA 555 575 550 555 5,288,800 2,958,531,500 49 ATIC 650 650 650 650 400 260,000 50 AUTO 1,150 1,160 1,145 1,150 255,200 293,734,000 51 AYLS 354 354 290 354 3,020,400 1,040,851,400 52 AYLS-W 23 30 22 23 120,309,700 3,109,040,500 53 BABP 50 50 50 50 120,900 6,045,000 54 BABP-W4 11 11 10 11 16,300 164,300 55 BAJA 64 68 63 64 313,600 20,311,800 56 BALI 1,065 1,070 975 1,065 2,300 2,261,000 57 BAPA 50 51 50 50 260,100 13,008,100 58 BAPI 50 50 50 50 18,500 925,000 59 BAPI-W 5 5 4 5 14,263,500 60,786,800 60 BATA 610 615 590 610 55,500 32,827,000 61 BAYU 1,130 1,130 1,130 1,130 100 113,000 62 BBCA 33,600 33,750 33,400 33,600 23,063,800 774,311,460,000 63 BBHI 110 110 110 110 10,100 1,111,000 64 BBKP 202 204 200 202 2,149,600 434,074,800 65 BBNI 7,625 7,650 7,525 7,625 14,490,000 110,033,727,500 66 BBRI 4,470 4,540 4,470 4,470 119,759,900 536,203,782,000 67 BBTN 1,795 1,810 1,675 1,795 35,071,300 60,860,900,000 68 BBYB 294 294 294 294 50,000 14,700,000 69 BCAP 146 149 143 146 8,467,200 1,251,592,000 70 BCIP 50 50 50 50 256,700 12,835,000 71 BDMN 3,460 3,470 3,400 3,460 1,327,800 4,584,798,000 72 BEEF 362 372 354 362 310,500 112,063,400 73 BEEF-W 42 43 40 42 154,500 6,394,500 74 BEKS 50 50 50 50 400 20,000 75 BEST 160 161 156 160 29,524,200 4,706,267,300 76 BFIN 500 525 500 500 1,246,600 640,593,000 77 BGTG 50 51 50 50 1,740,300 87,026,100 78 BHIT 62 65 62 62 23,996,800 1,527,971,600 79 BINA 880 880 860 880 17,800 15,626,000 80 BIPI 50 50 50 50 200 10,000 81 BIPI-W 7 9 7 7 6,357,100 49,951,400 82 BIRD 2,400 2,500 2,290 2,400 2,878,100 6,860,251,000 83 BISI 980 985 955 980 8,200 8,006,500 84 BJBR 1,010 1,015 995 1,010 4,377,700 4,408,331,500 85 BJTM 635 640 630 635 994,100 630,175,000 86 BKDP 53 57 53 53 17,000 911,500 87 BKSL 53 54 51 53 73,328,300 3,847,336,000 88 BKSL-W 11 12 10 11 1,576,000 17,361,800 89 BKSW 165 165 165 165 100 16,500 90 BLTZ 3,250 3,250 3,250 3,250 100 325,000 91 BLUE 535 550 530 535 149,400 80,290,000 92 BMRI 7,850 7,875 7,800 7,850 14,908,300 116,683,142,500 93 BMSR 80 82 75 80 65,000 5,227,400 94 BMTR 334 340 332 334 8,808,600 2,956,534,000 95 BNBA 314 316 314 314 30,200 9,483,000 96 BNBR 50 50 50 50 2,301,900 115,095,000 97 BNGA 830 840 810 830 4,719,700 3,927,136,000 98 BNII 194 196 192 194 1,017,100 197,556,400 99 BNLI 1,210 1,215 1,200 1,210 5,651,500 6,814,276,000 100 BOGA 1,580 1,585 1,575 1,580 8,562,800 13,529,655,000 101 BOLA 240 240 208 240 75,400 17,554,200 102 BOLT 810 810 805 810 98,300 79,336,000 103 BOSS 113 121 113 113 350,800 40,587,500 104 BPTR 93 93 93 93 300 27,900 105 BRAM 4,260 5,300 4,260 4,260 300 1,471,000 106 BRIS 304 308 300 304 2,069,500 628,021,400 107 BRMS 50 50 50 50 21,589,100 1,079,455,000 108 BRPT 1,180 1,200 1,170 1,180 31,107,700 36,823,701,500 109 BSDE 1,095 1,120 1,065 1,095 9,374,600 10,337,042,500 110 BSIM 520 520 520 520 100 52,000 111 BSIM-W3 26 26 26 26 14,100 366,600 112 BSSR 1,890 1,890 1,850 1,890 600 1,121,000 113 BTEK 50 50 50 50 2,000 100,000 114 BTON 199 199 196 199 2,800 550,500 115 BTPN 2,930 2,930 2,850 2,930 1,500 4,315,000 116 BTPS 4,360 4,460 4,340 4,360 6,451,900 28,203,083,000 117 BUDI 98 99 98 98 808,100 79,398,500 118 BULL 162 166 162 162 46,394,600 7,581,707,400 119 BULL-W 63 63 60 63 5,900 369,700 120 BULL-W2 20 22 20 20 511,500 10,480,000 121 BUMI 51 53 51 51 82,901,500 4,271,519,100 122 BUVA 86 87 79 86 885,700 73,529,300 123 BVIC 61 63 61 61 608,300 37,658,400 124 BWPT 110 114 107 110 26,909,700 2,989,160,800 125 CAKK 53 56 52 53 1,686,300 90,649,800 126 CAKK-W 18 19 17 18 147,200 2,635,800 127 CAMP 298 304 294 298 780,300 231,163,200 128 CANI 158 169 158 158 700 111,700 129 CARS 84 88 80 84 958,100 80,714,000 130 CASA 412 412 390 412 103,100 42,409,200 131 CASS 555 600 555 555 5,100 2,835,000 132 CCSI 248 256 248 248 1,211,700 302,866,200 133 CEKA 1,530 1,560 1,530 1,530 15,100 23,118,000 134 CENT 73 77 72 73 2,336,500 171,183,300 135 CFIN 250 250 246 250 522,700 128,613,000 136 CINT 280 280 266 280 62,100 16,934,400 137 CITY 60 65 60 60 33,100 2,012,500 138 CITY-W 22 24 22 22 30,100 662,500 139 CLAY 2,590 2,970 2,550 2,590 228,700 615,140,000 140 CLEO 476 482 472 476 6,699,000 3,201,199,000 141 CLPI 720 730 720 720 3,900 2,826,000 142 CMNP 1,800 1,805 1,765 1,800 3,200 5,723,500 143 CNKO 50 50 50 50 200 10,000 144 COCO 835 835 795 835 23,300 19,160,500 145 COCO-W 252 252 252 252 100 25,200 146 COWL 50 50 50 50 1,000 50,000 147 CPIN 6,575 6,650 6,400 6,575 3,353,400 22,047,805,000 148 CPRI 50 50 50 50 4,200 210,000 149 CPRI-W 20 20 18 20 2,600 47,000 150 CSAP 440 440 440 440 335,000 147,400,000 151 CSIS 69 75 68 69 313,700 21,960,700 152 CSRA 670 675 640 670 9,291,300 6,099,879,500 153 CTRA 930 935 880 930 10,337,000 9,529,436,500 154 CTTH 52 53 51 52 589,200 30,432,900 155 DADA 151 185 146 151 79,914,500 13,064,218,300 156 DADA-W 13 19 12 13 129,275,100 2,026,589,600 157 DART 250 250 250 250 1,000 250,000 158 DEAL 86 105 85 86 5,518,400 519,107,100 159 DEFI 1,795 1,795 1,770 1,795 32,000 57,185,000 160 DEWA 50 50 50 50 100 5,000 161 DFAM 394 398 388 394 3,185,000 1,254,606,600 162 DGIK 50 50 50 50 200 10,000 163 DIGI 1,700 1,700 1,700 1,700 100 170,000 164 DILD 282 290 280 282 186,200 52,712,600 165 DIVA 2,400 2,500 2,400 2,400 600 1,466,000 166 DKFT 115 116 113 115 2,676,300 305,565,200 167 DLTA 6,500 6,500 6,300 6,500 33,200 213,780,000 168 DMAS 278 284 276 278 11,833,900 3,299,635,800 169 DMMX 179 192 175 179 11,709,600 2,130,588,900 170 DMND 925 940 920 925 52,600 48,662,000 171 DNAR 165 165 165 165 100 16,500 172 DNET 3,200 3,200 3,200 3,200 600 1,920,000 173 DOID 210 212 204 210 4,246,100 884,298,400 174 DSFI 98 98 96 98 25,300 2,462,600 175 DSNG 432 432 428 432 557,300 240,749,600 176 DUCK 1,200 1,200 1,150 1,200 386,300 458,266,500 177 DWGL 190 190 190 190 4,800 912,000 178 DWGL-W 27 27 23 27 1,300 34,700 179 DYAN 61 65 61 61 655,200 40,617,500 180 EAST 88 90 87 88 2,557,100 226,402,900 181 EAST-W 13 13 12 13 9,040,600 108,913,200 182 EKAD 1,035 1,070 1,030 1,035 205,100 214,646,000 183 ELSA 244 250 242 244 11,386,700 2,804,057,400 184 ELTY 50 50 50 50 100 5,000 185 EMDE 200 200 200 200 20,000 4,000,000 186 EMTK 5,000 5,025 5,000 5,000 400 2,005,000 187 ENRG 50 50 50 50 1,208,900 60,445,000 188 EPMT 2,100 2,100 2,100 2,100 100 210,000 189 ERAA 1,785 1,800 1,720 1,785 6,055,800 10,747,056,000 190 ERTX 140 149 140 140 19,700 2,822,000 191 ESIP 150 170 150 150 204,200 31,596,000 192 ESIP-W 15 17 15 15 3,194,400 49,299,200 193 ESSA 232 236 232 232 222,300 51,788,800 194 ESTI 50 50 50 50 135,900 6,795,000 195 ETWA 54 55 54 54 36,200 1,955,800 196 EXCL 2,650 2,670 2,560 2,650 17,448,000 46,008,242,000 197 FAST 1,175 1,175 1,160 1,175 463,400 540,943,500 198 FILM 214 220 212 214 1,893,500 407,267,400 199 FIRE 132 144 130 132 8,345,100 1,134,364,100 200 FITT 74 80 74 74 12,000 896,100 201 FITT-W 51 61 51 51 32,500 1,763,500 202 FOOD 94 97 94 94 156,500 14,783,800 203 FORZ 50 50 50 50 100 5,000 204 FPNI 79 81 77 79 396,900 31,335,100 205 FREN 105 110 103 105 44,321,500 4,711,870,100 206 FREN-W 64 73 63 64 105,000 7,240,900 207 FUJI 103 103 103 103 17,000 1,751,000 208 GAMA 50 50 50 50 1,000 50,000 209 GDST 69 71 68 69 814,200 56,176,800 210 GEMA 370 370 370 370 1,100 407,000 211 GGRM 54,900 55,050 54,050 54,900 768,900 42,216,650,000 212 GGRP 468 470 440 468 15,100 7,067,600 213 GIAA 340 352 340 340 9,046,600 3,104,836,800 214 GJTL 458 460 452 458 1,356,100 619,959,800 215 GLOB 340 342 334 340 5,500 1,857,800 216 GLVA 240 254 240 240 195,600 46,988,000 217 GMFI 97 100 93 97 3,588,300 351,661,100 218 GMTD 16,375 16,375 16,375 16,375 300 4,912,500 219 GOLD 220 220 220 220 1,900 418,000 220 GOOD 1,305 1,310 1,290 1,305 265,700 346,089,500 221 GPRA 52 55 50 52 78,874,700 4,064,917,500 222 GSMF 117 117 117 117 300 35,100 223 GWSA 144 144 143 144 200 28,700 224 GZCO 50 50 50 50 300 15,000 225 HDFA 149 150 149 149 183,800 27,555,000 226 HDIT 580 595 550 580 38,400 21,285,000 227 HEAL 3,400 3,500 3,340 3,400 30,100 102,014,000 228 HELI 172 172 171 172 7,400 1,272,700 229 HELI-W 12 16 12 12 138,700 1,760,900 230 HERO 890 890 890 890 152,800 135,992,000 231 HEXA 3,200 3,210 3,180 3,200 255,500 817,980,000 232 HITS 575 575 575 575 1,100 632,500 233 HKMU 149 157 149 149 474,000 71,311,000 234 HMSP 1,965 1,985 1,960 1,965 7,925,300 15,612,542,000 235 HOKI 940 950 920 940 19,161,700 17,876,376,500 236 HOKI-W 620 620 620 620 67,500 41,850,000 237 HOTL 107 107 96 107 60,696,000 5,948,581,200 238 HRME 935 945 910 935 43,039,300 39,975,958,000 239 HRTA 250 250 246 250 303,700 75,329,400 240 HRUM 1,205 1,205 1,125 1,205 773,700 911,776,500 241 IATA 50 50 50 50 10,800 540,000 242 IBFN 400 400 400 400 100 40,000 243 IBFN-W 14 16 12 14 124,500 1,510,700 244 ICBP 10,850 10,925 10,725 10,850 3,487,400 37,840,895,000 245 ICON 76 78 68 76 105,800 7,686,300 246 IFII 164 170 161 164 60,000 9,791,500 247 IFSH 444 468 370 444 2,700 1,043,000 248 IGAR 302 308 286 302 44,600 13,069,000 249 IKAI 50 50 50 50 20,700 1,035,000 250 IKAN 220 250 218 220 1,643,300 377,676,400 251 IKBI 240 240 240 240 600 144,000 252 IMAS 820 855 820 820 549,900 458,583,500 253 IMJS 250 250 238 250 376,400 92,891,800 254 IMPC 1,100 1,100 1,095 1,100 373,600 410,194,000 255 INAF 660 695 640 660 1,898,900 1,264,499,000 256 INAI 386 410 386 386 10,500 4,061,600 257 INCF 50 50 50 50 1,000 50,000 258 INCI 396 396 384 396 5,600 2,154,000 259 INCO 3,090 3,140 3,040 3,090 7,290,100 22,370,148,000 260 INDF 7,150 7,200 7,100 7,150 3,342,000 23,857,817,500 261 INDO 111 122 104 111 764,800 87,782,000 262 INDO-W 26 32 20 26 478,300 12,262,700 263 INDR 2,180 2,240 2,110 2,180 39,200 83,549,000 264 INDS 1,900 1,950 1,900 1,900 6,900 13,115,500 265 INDX 50 52 50 50 83,400 4,198,600 266 INDY 800 805 775 800 3,338,200 2,652,857,500 267 INKP 6,350 6,475 6,125 6,350 3,419,200 21,727,217,500 268 INOV 296 300 296 296 78,900 23,356,400 269 INPC 50 51 50 50 251,100 12,577,700 270 INPC-W 5 6 5 5 615,400 3,082,000 271 INPP 760 820 675 760 31,700 24,809,500 272 INPS 3,950 4,100 3,880 3,950 39,500 159,950,000 273 INRU 625 670 620 625 2,500 1,567,500 274 INTA 464 464 452 464 8,400 3,856,800 275 INTP 16,800 16,975 16,200 16,800 819,400 13,759,440,000 276 IPCC 545 555 540 545 204,600 112,300,000 277 IPCM 165 169 155 165 100,200 16,162,600 278 IPOL 72 75 72 72 47,400 3,417,400 279 IPTV 384 388 380 384 761,500 291,626,000 280 IPTV-W 88 92 85 88 3,295,300 289,449,600 281 IRRA 745 745 735 745 5,781,800 4,283,123,000 282 ISAT 2,050 2,080 1,985 2,050 8,036,600 16,371,942,500 283 ISSP 172 175 163 172 7,220,800 1,238,242,800 284 ITIC 2,300 2,750 2,300 2,300 11,901,700 30,587,165,000 285 ITMA 432 505 430 432 900,900 410,470,600 286 ITMA-W 46 68 46 46 21,200 1,271,400 287 ITMG 10,500 10,500 10,075 10,500 1,853,300 19,136,040,000 288 JAST 1,460 1,470 1,460 1,460 6,573,000 9,646,497,500 289 JAYA 79 80 78 79 201,500 15,912,900 290 JAYA-W 16 18 15 16 918,000 14,753,600 291 JIHD 520 525 520 520 35,000 18,225,000 292 JKON 490 490 490 490 100 49,000 293 JMAS 820 820 615 820 1,000 745,500 294 JPFA 1,515 1,535 1,480 1,515 9,364,400 14,179,661,500 295 JRPT 498 500 496 498 7,298,400 3,635,281,200 296 JSKY 106 116 105 106 14,925,400 1,633,819,400 297 JSMR 4,860 4,930 4,800 4,860 2,694,100 13,084,624,000 298 JTPE 990 1,015 990 990 789,500 791,128,500 299 KAEF 765 805 745 765 2,995,000 2,332,503,000 300 KARW 51 53 50 51 81,800 4,195,100 301 KAYU 66 69 65 66 4,289,300 283,663,900 302 KBLI 458 464 458 458 1,300,000 597,176,000 303 KBLM 240 258 234 240 14,700 3,593,800 304 KBLV 280 280 280 280 200 56,000 305 KDSI 1,100 1,100 1,100 1,100 1,000 1,100,000 306 KEEN 390 402 390 390 2,532,400 1,001,876,000 307 KEJU 825 830 810 825 54,300 44,182,500 308 KIAS 51 53 50 51 1,300 66,900 309 KIJA 294 294 290 294 180,700 52,998,800 310 KINO 3,110 3,120 3,020 3,110 1,261,100 3,891,542,000 311 KIOS-W 21 230 11 21 5,700 1,211,600 312 KJEN 1,995 1,995 1,985 1,995 69,700 138,358,000 313 KKGI 214 222 214 214 18,200 4,017,200 314 KLBF 1,390 1,405 1,375 1,390 5,852,800 8,150,016,000 315 KOBX 105 106 104 105 52,900 5,558,100 316 KOIN 135 141 110 135 2,700 305,600 317 KOPI 615 620 615 615 43,900 27,046,500 318 KOTA 700 710 680 700 7,477,200 5,268,621,000 319 KOTA-W 404 448 404 404 73,100 30,408,200 320 KPAL 150 155 142 150 180,600 26,968,800 321 KPAS 51 52 50 51 1,203,000 61,092,000 322 KPAS-W 22 22 16 22 192,000 3,856,800 323 KPIG 127 129 125 127 14,338,900 1,835,299,500 324 KRAS 260 262 256 260 995,300 257,657,400 325 KREN 466 470 462 466 22,622,600 10,574,884,000 326 LAND 940 970 900 940 184,200 174,241,000 327 LAPD 50 50 50 50 200 10,000 328 LIFE 5,850 5,850 5,850 5,850 700 4,095,000 329 LINK 3,600 3,620 3,570 3,600 709,000 2,552,570,000 330 LMAS 104 111 102 104 6,125,900 641,428,700 331 LMSH 282 282 282 282 3,500 987,000 332 LPCK 805 830 780 805 919,600 742,000,500 333 LPIN 220 220 220 220 2,300 506,000 334 LPKR 238 238 234 238 79,757,700 18,767,593,800 335 LPLI 62 63 62 62 600 37,300 336 LPPF 3,420 3,430 3,270 3,420 2,272,900 7,676,266,000 337 LPPS 72 78 72 72 78,800 5,778,200 338 LRNA 154 154 115 154 1,100 147,900 339 LSIP 1,165 1,205 1,155 1,165 5,300,600 6,247,941,500 340 LTLS 600 600 595 600 200 119,500 341 LUCK 456 650 440 456 78,771,400 43,164,078,000 342 MAIN 845 855 820 845 1,700,200 1,428,279,500 343 MAMI 50 50 50 50 36,500 1,825,000 344 MAMI-W 12 13 11 12 5,639,200 66,638,400 345 MAPA 4,000 4,000 4,000 4,000 16,000 64,000,000 346 MAPB 1,550 1,550 1,550 1,550 300 465,000 347 MAPI 890 920 885 890 5,833,000 5,219,838,000 348 MARI 167 168 167 167 3,300 551,200 349 MARK 480 480 476 480 1,623,800 777,210,600 350 MBAP 1,910 1,970 1,910 1,910 5,200 9,944,000 351 MBSS 418 420 408 418 293,500 122,174,200 352 MBTO 83 87 70 83 14,000 1,169,800 353 MCAS 1,865 1,895 1,825 1,865 213,500 398,954,000 354 MCOR 105 119 102 105 1,642,400 171,068,200 355 MDIA 50 52 50 50 170,500 8,546,000 356 MDKA 1,215 1,230 1,210 1,215 33,868,500 41,274,521,000 357 MDKI 185 188 178 185 71,400 13,367,900 358 MDLN 184 186 179 184 1,637,600 297,223,100 359 MEDC 700 700 685 700 26,751,200 18,570,100,000 360 MEDC-W 140 148 140 140 151,200 21,322,400 361 MEGA 5,700 5,750 5,475 5,700 16,400 91,395,000 362 MERK 2,210 2,310 1,980 2,210 14,100 31,037,000 363 META 164 167 150 164 5,360,200 846,967,500 364 MFIN 1,280 1,295 1,250 1,280 2,600 3,313,500 365 MFMI 408 420 400 408 14,200 5,748,000 366 MGRO 825 825 800 825 1,152,000 939,194,500 367 MICE 344 344 332 344 36,900 12,678,600 368 MIKA 2,600 2,610 2,520 2,600 6,370,500 16,492,528,000 369 MINA 108 183 107 108 543,800 61,251,700 370 MKNT 50 50 50 50 5,964,800 298,240,000 371 MKPI 16,125 16,200 13,025 16,125 2,400 35,292,500 372 MLBI 15,200 15,500 15,000 15,200 37,200 565,410,000 373 MLIA 585 610 565 585 7,575,400 4,466,747,000 374 MLPL 64 64 62 64 912,800 57,776,200 375 MLPT 332 334 330 332 5,600 1,850,800 376 MMLP 166 171 165 166 805,800 134,676,000 377 MNCN 1,505 1,505 1,480 1,505 12,531,700 18,723,948,500 378 MPMX 615 620 605 615 203,300 124,148,500 379 MPOW 70 75 70 70 667,400 48,402,800 380 MPPA 111 111 108 111 371,100 40,847,600 381 MPRO 990 990 925 990 2,700 2,587,500 382 MRAT 135 142 130 135 2,500 340,500 383 MREI 5,225 5,225 5,225 5,225 200 1,045,000 384 MSIN 392 394 388 392 27,900 10,921,600 385 MTDL 1,680 1,715 1,680 1,680 1,860,100 3,157,572,000 386 MTSM 154 172 122 154 3,700 556,900 387 MTWI 59 64 59 59 167,800 9,910,700 388 MYOH 1,150 1,150 1,105 1,150 15,400 17,563,500 389 MYOR 2,000 2,020 1,965 2,000 905,200 1,803,067,500 390 MYTX 50 52 50 50 5,200 262,000 391 NATO 1,140 1,155 1,125 1,140 619,600 704,775,000 392 NATO-W 825 825 825 825 200 165,000 393 NFCX 2,930 2,950 2,750 2,930 1,900 5,327,000 394 NICK 304 304 292 304 1,400 411,200 395 NIKL 480 496 478 480 2,002,200 970,421,400 396 NIRO 145 145 141 145 305,100 43,424,100 397 NISP 840 855 840 840 300 254,000 398 NRCA 340 348 340 340 11,400 3,878,000 399 NUSA-W 4 5 3 4 6,235,500 24,880,800 400 NZIA 380 480 380 380 41,200 16,027,200 401 NZIA-W 79 105 37 79 12,400 834,300 402 OASA 384 384 384 384 500 192,000 403 OCAP 126 186 126 126 2,200 399,200 404 OKAS 108 114 100 108 264,000 28,270,500 405 OPMS 78 80 77 78 776,900 60,434,700 406 PADI 50 50 50 50 200 10,000 407 PALM 190 190 184 190 3,500 648,800 408 PAMG 151 152 127 151 25,587,000 3,735,732,400 409 PANI 93 93 89 93 7,300 652,100 410 PANR 264 274 264 264 114,000 30,894,000 411 PANS 1,255 1,290 1,215 1,255 49,400 61,987,500 412 PBID 950 995 935 950 200,600 188,824,500 413 PBRX 370 372 356 370 339,300 123,188,600 414 PBSA 750 750 700 750 2,600 1,825,000 415 PCAR 246 258 236 246 1,700 418,400 416 PDES 875 875 875 875 500 437,500 417 PEGE 145 170 135 145 14,300 2,213,400 418 PEHA 950 950 940 950 3,800 3,597,000 419 PGAS 1,495 1,525 1,495 1,495 37,343,600 56,171,206,500 420 PGJO 100 103 98 100 175,200 17,454,000 421 PICO 945 1,005 855 945 1,172,900 1,097,720,500 422 PJAA 860 865 850 860 105,800 91,471,500 423 PKPK 50 50 50 50 425,700 21,285,000 424 PLIN 3,490 3,500 3,490 3,490 200 699,000 425 PMJS 128 135 126 128 995,300 126,639,700 426 PNBN 1,205 1,210 1,165 1,205 4,571,500 5,456,478,500 427 PNBS 50 50 50 50 3,300 165,000 428 PNIN 1,010 1,030 1,010 1,010 81,800 83,243,500 429 PNLF 264 266 260 264 6,888,700 1,809,364,000 430 POLA 52 59 51 52 314,500 16,507,200 431 POLI 1,260 1,280 1,120 1,260 2,000 2,350,500 432 POLL 11,550 11,575 11,550 11,550 496,000 5,737,802,500 433 POLU 2,200 2,200 2,200 2,200 100 220,000 434 POLY 51 51 50 51 575,900 28,837,100 435 POOL 50 50 50 50 44,000 2,200,000 436 POSA 50 50 50 50 2,100 105,000 437 POSA-W 4 5 3 4 66,738,100 268,070,200 438 POWR 800 805 775 800 3,101,700 2,471,327,500 439 PPRE 198 202 191 198 8,047,800 1,572,277,900 440 PPRO 52 53 51 52 53,476,500 2,777,077,200 441 PRDA 3,980 3,980 3,580 3,980 53,100 210,474,000 442 PRIM 338 370 326 338 7,900 2,779,800 443 PRIM-W 27 28 27 27 2,900 80,400 444 PSAB 228 232 220 228 61,405,000 13,965,546,400 445 PSDN 171 179 171 171 32,300 5,713,100 446 PSGO 128 128 128 128 200 25,600 447 PSSI 164 165 160 164 127,800 20,970,800 448 PTBA 2,340 2,360 2,310 2,340 13,087,400 30,596,369,000 449 PTIS 72 72 72 72 500 36,000 450 PTPP 1,400 1,420 1,355 1,400 15,790,200 22,104,255,000 451 PTPW 860 885 860 860 513,800 449,993,500 452 PTRO 1,500 1,530 1,460 1,500 394,000 596,143,500 453 PTSN 236 242 236 236 241,000 57,565,000 454 PURA 224 230 218 224 7,907,300 1,772,814,400 455 PURA-W 23 36 21 23 759,025,200 19,961,230,200 456 PURE 116 152 115 116 13,694,600 1,757,527,900 457 PURE-W 26 30 18 26 8,580,900 219,350,900 458 PWON 575 580 555 575 60,189,000 34,231,543,000 459 PZZA 1,010 1,020 1,010 1,010 31,000 31,345,500 460 R-LQ45X 999 999 994 999 22,300 22,172,200 461 RAJA 126 133 123 126 2,905,500 373,659,600 462 RALS 1,000 1,000 975 1,000 1,633,600 1,611,741,000 463 RANC 300 300 290 300 1,400 415,000 464 RBMS 57 59 57 57 478,000 27,371,300 465 RDTX 5,050 5,050 5,050 5,050 300 1,515,000 466 REAL 138 144 129 138 8,327,200 1,165,660,500 467 REAL-W 14 16 13 14 61,947,000 882,040,400 468 RICY 139 142 130 139 104,300 13,757,800 469 RIGS 302 316 282 302 2,080,900 620,892,600 470 RISE 472 474 472 472 441,500 208,424,600 471 RMBA 310 310 310 310 100 31,000 472 RODA 53 54 53 53 1,369,400 73,681,600 473 ROTI 1,300 1,300 1,280 1,300 380,900 493,791,500 474 SAFE 192 192 181 192 201,100 38,420,300 475 SAME 200 220 190 200 144,100 28,810,500 476 SATU 56 56 53 56 3,100 166,700 477 SCCO 9,125 9,125 9,125 9,125 500 4,562,500 478 SCMA 1,350 1,380 1,350 1,350 13,125,900 17,921,315,000 479 SDMU 50 50 50 50 500 25,000 480 SDPC 90 90 87 90 22,500 1,980,800 481 SFAN 890 895 880 890 30,900 27,399,000 482 SGRO 2,340 2,340 2,340 2,340 600 1,404,000 483 SHID 3,930 3,930 3,090 3,930 104,100 409,029,000 484 SHIP 730 730 710 730 1,137,500 816,769,000 485 SIDO 1,230 1,250 1,230 1,230 735,400 908,932,000 486 SILO 6,900 6,900 6,825 6,900 216,900 1,492,680,000 487 SIMP 348 358 348 348 2,441,700 860,747,600 488 SINI 1,190 1,235 1,140 1,190 1,700 1,952,500 489 SIPD 810 810 810 810 5,000 4,050,000 490 SKRN 492 515 490 492 10,600 5,231,200 491 SLIS 4,730 4,810 4,730 4,730 10,900 51,997,000 492 SMAR 3,610 3,650 3,610 3,610 600 2,178,000 493 SMBR 318 330 304 318 28,592,600 9,061,619,200 494 SMCB 980 990 980 980 60,200 59,097,000 495 SMDM 106 106 102 106 4,500 465,500 496 SMDR 200 202 200 200 304,500 60,955,200 497 SMGR 11,575 11,675 11,350 11,575 2,862,900 33,187,535,000 498 SMKL 202 202 200 202 102,100 20,520,000 499 SMKL-W 21 21 19 21 381,800 7,543,600 500 SMMT 111 111 110 111 5,000 551,300 501 SMRA 885 910 850 885 25,079,500 22,344,315,500 502 SMSM 1,450 1,455 1,425 1,450 2,891,700 4,182,935,500 503 SOCI 129 130 125 129 8,525,500 1,084,426,600 504 SOSS 356 378 312 356 31,900 11,181,400 505 SOSS-W 42 78 42 42 200 12,000 506 SOTS-W 59 62 57 59 74,400 4,465,200 507 SPMA 306 306 288 306 67,700 20,304,000 508 SPTO 820 820 820 820 7,100 5,822,000 509 SQMI 198 206 165 198 16,947,100 3,189,196,200 510 SRAJ 240 260 220 240 10,900 2,483,000 511 SRIL 214 218 210 214 26,543,100 5,641,639,000 512 SRSN 59 62 59 59 229,000 13,640,100 513 SRTG 3,590 3,600 3,560 3,590 6,700 24,062,000 514 SSIA 660 690 655 660 18,797,800 12,776,995,500 515 SSMS 795 805 785 795 35,976,300 28,450,063,500 516 SSTM 476 476 476 476 200 95,200 517 STAR 159 159 151 159 250,800 39,871,500 518 STTP 6,600 6,600 5,850 6,600 1,200 7,165,000 519 SULI 51 51 50 51 247,900 12,395,100 520 SURE 2,990 2,990 2,990 2,990 100 299,000 521 SWAT 88 89 84 88 628,900 54,695,200 522 TALF 268 270 268 268 2,500 670,200 523 TAMA 444 446 408 444 71,798,200 30,980,291,000 524 TAMA-W 18 24 15 18 58,439,000 1,143,655,700 525 TAMU 163 170 160 163 37,178,700 6,103,742,800 526 TAXI 50 50 50 50 800 40,000 527 TBIG 1,200 1,230 1,190 1,200 24,156,800 29,134,828,500 528 TBLA 775 790 760 775 493,200 384,293,500 529 TBMS 790 790 790 790 15,400 12,166,000 530 TCPI 6,675 6,675 6,475 6,675 6,910,300 45,231,492,500 531 TDPM 196 200 196 196 38,400 7,590,700 532 TEBE 1,790 1,800 1,790 1,790 271,600 486,725,000 533 TELE 197 206 196 197 30,765,300 6,132,358,000 534 TFAS 131 147 113 131 84,200 10,682,500 535 TGRA 102 104 101 102 1,713,500 175,190,800 536 TIFA 218 218 218 218 300 65,400 537 TINS 675 685 665 675 3,963,700 2,685,374,000 538 TIRA 210 210 206 210 1,400 293,400 539 TIRT 53 53 50 53 89,300 4,488,700 540 TKIM 7,525 7,750 7,350 7,525 1,829,500 13,819,577,500 541 TLKM 3,610 3,660 3,590 3,610 94,887,800 343,535,874,000 542 TMAS 85 87 85 85 3,173,300 271,165,000 543 TMPO 153 153 153 153 600 91,800 544 TNCA 250 250 248 250 4,200 1,047,600 545 TOBA 350 350 350 350 100 35,000 546 TOPS 67 90 67 67 32,492,500 2,457,704,600 547 TOTL 408 412 408 408 809,900 330,736,600 548 TOTO 256 262 256 256 2,800 721,200 549 TOWR 880 885 870 880 49,214,300 43,361,581,000 550 TPIA 8,850 9,000 8,825 8,850 2,844,000 25,314,262,500 551 TPMA 288 298 210 288 152,000 37,869,200 552 TRIM 128 128 128 128 1,000 128,000 553 TRIN 234 250 224 234 14,809,500 3,514,008,600 554 TRIN-W 33 43 31 33 611,300 21,311,200 555 TRIS 292 294 292 292 592,500 173,766,600 556 TRST 400 400 398 400 7,600 3,038,800 557 TRUK 86 86 86 86 53,100 4,566,600 558 TSPC 1,355 1,355 1,300 1,355 21,000 27,827,000 559 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 560 TURI 1,095 1,100 995 1,095 1,639,400 1,644,964,500 561 UCID 1,660 1,670 1,650 1,660 2,328,400 3,864,957,000 562 ULTJ 1,640 1,645 1,605 1,640 309,000 503,456,000 563 UNIC 3,130 3,130 3,130 3,130 200 626,000 564 UNIT 181 181 181 181 100 18,100 565 UNSP 88 90 88 88 38,500 3,456,300 566 UNTR 18,350 18,850 18,300 18,350 3,545,100 65,764,390,000 567 UNVR 7,400 7,500 7,325 7,400 8,267,100 61,116,002,500 568 URBN 2,000 2,020 1,975 2,000 174,400 351,606,000 569 URBN-W 30 32 30 30 172,400 5,203,800 570 VICO 110 110 110 110 200 22,000 571 VINS 113 117 112 113 122,900 13,768,700 572 VINS-W 10 10 9 10 466,000 4,427,400 573 VIVA 50 50 50 50 120,495,500 6,024,775,000 574 VOKS 298 300 290 298 23,700 6,919,600 575 VRNA 130 130 130 130 200 26,000 576 WEGE 288 288 272 288 20,559,000 5,839,533,800 577 WEHA 151 151 150 151 2,568,500 387,830,000 578 WICO 458 468 458 458 200 92,600 579 WIIM 138 141 135 138 440,500 61,407,500 580 WIKA 2,000 2,020 1,935 2,000 18,444,000 36,805,871,000 581 WINS 93 100 93 93 20,900 2,080,900 582 WOMF 254 264 254 254 10,300 2,634,000 583 WOOD 482 492 482 482 7,606,500 3,713,045,800 584 WOWS 108 113 100 108 17,531,300 1,891,272,300 585 WSBP 236 236 226 236 24,213,400 5,634,566,400 586 WSKT 1,130 1,155 1,080 1,130 46,215,100 52,419,604,500 587 WTON 386 394 378 386 2,543,000 988,264,200 588 XAFA 1,045 1,045 1,045 1,045 2,600 2,717,000 589 XASG 98 98 98 98 10,000 980,000 590 XBES 1,009 1,009 1,009 1,009 500 504,500 591 XBNI 1,061 1,061 1,061 1,061 100 106,100 592 XCID 78 79 74 78 167,400 12,674,800 593 XCIS 106 106 106 106 100 10,600 594 XIIC 1,084 1,084 1,084 1,084 200 216,800 595 XIIF 599 599 598 599 200 119,700 596 XIIT 539 540 539 539 2,200 1,186,800 597 XIJI 620 625 620 620 2,000 1,247,000 598 XISR 390 390 383 390 30,300 11,816,300 599 XKIV 445 445 445 445 100 44,500 600 XNVE 135 135 135 135 14,900 2,011,500 601 XPMI 938 938 938 938 2,800 2,626,400 602 XPTD 512 512 512 512 30,000 15,360,000 603 XSSI 86 88 86 86 500 43,800 604 YELO 52 55 50 52 3,546,300 183,040,200 605 YELO-W 15 18 11 15 3,450,400 50,095,500 606 YPAS 374 615 374 374 14,000 5,303,000 607 YULE 200 200 194 200 20,500 4,058,000 608 ZBRA 51 55 51 51 187,500 9,623,000 609 ZINC 356 364 348 356 52,845,000 19,038,822,200 610 ZONE 490 492 490 490 125,600 61,558,400 -------------------- ---------------------- Total for Reguler 4,221,262,500 3,869,995,655,500 Information for Negosiasi 611 ACES 1,650 1,652 1,599 1,599 2,730,700 4,403,966,300 612 ADRO 1,320 1,317 1,317 1,317 155,100 204,266,700 613 AKKU 50 46 45 46 5,000,000 225,865,000 614 ALTO 400 396 394 394 22,950,000 9,065,600,000 615 ANTM 680 840 675 675 46,533,244 35,768,438,460 616 APIC 700 700 700 700 2,800,000 1,960,000,000 617 ARKA 1,905 1,450 1,450 1,450 1,770,000 2,566,500,000 618 ARNA 454 470 457 457 2,500,000 1,162,000,000 619 ASII 6,100 6,114 6,000 6,114 11,193,896 67,264,629,301 620 ASMI 1,300 1,410 980 1,320 11,454,500 13,434,132,600 621 AUTO 1,150 1,145 1,145 1,145 29,200 33,434,000 622 BABP-W4 11 11 11 11 300 3,300 623 BAPI 50 29 10 20 211,400 4,018,900 624 BBCA 33,600 33,726 33,400 33,577 18,273,213 611,734,356,368 625 BBNI 7,625 7,594 7,305 7,594 1,017,339 7,720,669,975 626 BBRI 4,470 4,553 4,475 4,477 17,925,369 81,194,063,132 627 BBTN 1,795 2,044 1,804 2,044 4,230,000 7,660,055,000 628 BIPI 50 62 50 50 177,544,600 9,307,967,200 629 BISI 980 985 985 985 5,076,200 5,000,057,000 630 BJTM 635 478 478 478 35,400 16,921,200 631 BKSL 53 192 192 192 400,000 76,800,000 632 BMRI 7,850 7,825 7,800 7,825 1,053,613 8,219,451,625 633 BNBR 50 30 30 30 275,000 8,250,000 634 BNLI 1,210 1,161 1,161 1,161 2,850,000 3,308,850,000 635 BOGA 1,580 1,585 1,500 1,585 38,400,000 58,144,000,000 636 BRMS 50 93 64 93 3,830,400 303,145,600 637 BTEK 50 40 40 40 22,500,000 900,000,000 638 BTPS 4,360 4,430 4,360 4,360 7,553,000 33,191,050,000 639 BUDI 98 50 50 50 200,000 10,000,000 640 CPIN 6,575 6,475 6,475 6,475 87 563,325 641 DEWA 50 25 20 25 63,000,000 1,310,000,000 642 DIVA 2,400 2,440 2,440 2,440 118,100 288,164,000 643 DMMX 179 190 183 183 5,000,500 950,091,500 644 DWGL 190 220 220 220 434,000,000 95,480,000,000 645 EAST 88 92 92 92 299,100 27,517,200 646 ELTY 50 50 8 8 3,714,500 37,726,000 647 ERAA 1,785 1,800 1,800 1,800 7,800 14,040,000 648 EXCL 2,650 2,849 2,617 2,646 9,690,500 26,033,609,600 649 FPNI 79 113 113 113 9,600 1,084,800 650 GGRM 54,900 55,100 54,575 54,575 87,971 4,847,164,825 651 GREN 328 328 328 328 6,000,000 1,968,000,000 652 HMSP 1,965 1,970 1,970 1,970 41 80,770 653 HOTL 107 98 97 98 60,604,000 5,924,888,000 654 HRME 935 905 900 900 36,800,000 33,167,500,000 655 IATA 50 10 10 10 100 1,000 656 ICBP 10,850 10,900 10,812 10,887 335,000 3,638,940,000 657 ICON 76 340 340 340 119,662 40,685,080 658 INCO 3,090 3,287 3,050 3,287 4,403,116 14,473,038,500 659 INDF 7,150 7,174 7,155 7,155 1,925,000 13,805,225,000 660 INKP 6,350 6,200 6,200 6,200 97 601,400 661 INTP 16,800 16,874 16,297 16,789 1,098,600 18,160,856,400 662 ITMG 10,500 10,161 10,161 10,161 1,200 12,193,200 663 JAYA 79 93 93 93 16,300 1,515,900 664 JRPT 498 529 529 529 1,467,400 776,254,600 665 JSMR 4,860 4,880 4,870 4,870 288,006 1,403,089,220 666 KIJA 294 350 250 350 85,657,264 24,315,008,628 667 KLBF 1,390 1,392 1,392 1,392 1,500,000 2,088,000,000 668 KOTA 700 710 710 710 2,800,000 1,988,000,000 669 KPIG 127 152 125 152 371,463,600 55,974,415,000 670 KREN 466 575 460 560 10,188,000 5,171,238,000 671 LAND 940 800 800 800 62,500 50,000,000 672 LPKR 238 524 500 500 10,000,000 5,065,938,357 673 LPPF 3,420 3,300 3,250 3,250 188,100 615,830,000 674 MAMI 50 40 18 40 15,071,400 558,856,000 675 MAPI 890 910 890 890 6,667,300 6,025,700,500 676 MARI 167 150 150 150 55,000,000 8,250,000,000 677 MCAS 1,865 1,895 1,895 1,895 155,000 293,725,000 678 MDLN 184 250 250 250 12,000,000 3,000,000,000 679 MDRN 50 50 50 50 150,000 7,500,000 680 MEDC 700 827 827 827 20,000 16,540,000 681 MEDC-W 140 664 664 664 120,000 79,680,000 682 MFIN 1,280 1,295 1,295 1,295 15,440,000 19,994,800,000 683 MIKA 2,600 2,595 2,595 2,595 1,000,000 2,595,000,000 684 MINA 108 398 398 398 1,428,571 568,571,258 685 MIRA 50 25 25 25 250,000 6,250,000 686 MTFN 50 1 1 1 20,000,000 20,000,000 687 MYOH 1,150 1,135 1,135 1,135 17,607,000 19,983,945,000 688 NATO 1,140 1,100 1,100 1,100 43,500,000 47,850,000,000 689 NIRO 145 141 141 141 9,000,000 1,269,000,000 690 PADI 50 811 558 759 6,351,070 4,506,356,611 691 PBRX 370 370 290 370 164,549,927 57,441,789,114 692 PGAS 1,495 1,525 1,502 1,515 26,779,345 40,425,771,020 693 PTPP 1,400 1,378 1,378 1,378 2,486,300 3,426,121,400 694 PURE 116 135 135 135 100,000 13,500,000 695 PWON 575 580 565 575 270,600 154,698,000 696 PZZA 1,010 1,018 1,018 1,018 136,000 138,448,000 697 RAJA 126 245 245 245 7,500 1,837,500 698 SCCO 9,125 9,175 9,175 9,175 1,480,000 13,579,000,000 699 SHID 3,930 3,905 3,905 3,905 13,734,500 53,633,222,500 700 SILO 6,900 6,850 6,850 6,850 12 82,200 701 SMGR 11,575 11,606 10,975 11,606 5,664,000 64,738,948,300 702 SMKL 202 200 200 200 2,500,000 500,000,000 703 SMRA 885 893 845 889 3,630,036 3,235,100,420 704 SOCI 129 279 187 279 220,400 60,544,000 705 SRAJ 240 212 212 212 33 6,996 706 STAR 159 159 159 159 12,000,000 1,908,000,000 707 TAMU 163 130 130 130 50,000,000 6,500,000,000 708 TARA 198 198 198 198 65,511,000 12,971,178,000 709 TELE 197 240 240 240 67,036,000 16,088,640,000 710 TINS 675 685 500 500 1,599,944 1,075,598,500 711 TKIM 7,525 7,548 7,540 7,548 800,000 6,034,400,000 712 TLKM 3,610 3,730 3,200 3,614 17,290,630 62,843,561,560 713 TOPS 67 102 56 56 13,431,800 955,645,600 714 TPIA 8,850 8,900 8,900 8,900 40 356,000 715 UCID 1,660 1,660 1,655 1,660 782,000 1,298,020,000 716 ULTJ 1,640 1,700 1,700 1,700 46,113 78,392,100 717 UNSP 88 25 25 25 77,500 1,937,500 718 UNTR 18,350 18,904 18,325 18,384 695,756 13,102,203,000 719 UNVR 7,400 7,503 7,401 7,401 5,335,009 39,519,982,275 720 VINS 113 117 117 117 13,000,000 1,521,000,000 721 VIVA 50 25 25 25 100,000 2,500,000 722 WOMF 254 330 330 330 37,283,400 12,303,522,000 723 WSKT 1,130 1,095 1,095 1,095 1 1,095 724 YULE 200 200 200 200 1,924,024 384,804,800 725 ZINC 356 440 288 288 52,139,216 22,255,182,437 -------------------- ---------------------- Total for Negosiasi 2,283,710,045 1,831,739,670,652 Total 17/02/20 6,504,972,545 5,701,735,326,152