Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, February 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 4,560 4,530 4,530 4,530 200 906,000 2 BHIT 63 63 63 63 10,000 630,000 3 BRIS 304 300 300 300 2,500 750,000 4 PPRO 52 50 50 50 15,000 750,000 5 TINS 700 775 775 775 300 232,500 6 WSBP 230 230 230 230 2,500 575,000 -------------------- ---------------------- Total for Tunai 30,500 3,843,500 Information for Reguler 7 AALI 11,150 11,200 11,000 11,150 366,600 4,067,055,000 8 ABBA 64 66 64 64 3,256,100 209,723,300 9 ABDA 6,975 6,975 6,975 6,975 200 1,395,000 10 ACES 1,560 1,590 1,540 1,560 11,534,900 17,967,497,500 11 ACST 675 690 675 675 554,200 380,781,000 12 ADES 910 920 910 910 14,000 12,750,000 13 ADHI 970 1,005 970 970 5,876,900 5,802,047,500 14 ADMF 10,000 10,000 9,975 10,000 782,700 7,819,820,000 15 ADMG 131 139 130 131 2,000,300 263,549,800 16 ADRO 1,350 1,360 1,310 1,350 45,664,600 61,349,717,000 17 AGAR 434 464 434 434 341,100 148,073,800 18 AGII 560 560 555 560 24,600 13,775,000 19 AGRO 151 154 146 151 5,338,500 806,258,500 20 AGRS 150 150 150 150 100 15,000 21 AHAP 51 54 51 51 243,400 12,561,700 22 AKKU 50 50 50 50 100 5,000 23 AKPI 350 350 350 350 1,300 455,000 24 AKRA 3,060 3,110 3,040 3,060 10,880,900 33,415,710,000 25 ALDO 460 470 460 460 4,200 1,939,000 26 ALKA 330 330 330 330 500 165,000 27 ALMI 286 298 258 286 11,000 3,261,400 28 ALTO 400 400 400 400 1,000 400,000 29 AMAG 300 300 300 300 400 120,000 30 AMAR 308 318 304 308 139,300 43,068,400 31 AMFG 3,300 3,310 3,300 3,300 18,600 61,383,000 32 AMOR 2,340 2,340 2,330 2,340 307,600 718,716,000 33 AMRT 850 860 800 850 34,600 28,267,500 34 ANDI 50 50 50 50 80,800 4,040,000 35 ANTM 710 720 705 710 23,540,300 16,736,268,500 36 APEX 199 200 199 199 50,400 10,079,900 37 APIC 700 700 650 700 34,400 23,790,000 38 APII 200 200 199 200 200 39,900 39 APLI 150 166 150 150 56,300 8,746,200 40 APLN 156 160 154 156 7,084,000 1,107,023,700 41 ARKA 1,945 1,970 1,910 1,945 469,300 921,486,000 42 ARNA 450 460 436 450 300,800 134,932,000 43 ARTO 3,750 3,750 3,650 3,750 5,400 20,019,000 44 ASGR 930 940 920 930 400,900 371,873,500 45 ASII 6,275 6,275 6,125 6,275 37,995,400 236,438,500,000 46 ASJT 119 123 118 119 669,600 79,808,100 47 ASMI 1,300 1,305 1,300 1,300 32,500 42,325,000 48 ASPI 304 374 270 304 176,242,300 60,026,050,800 49 ASPI-W 22 183 21 22 366,150,400 19,649,440,400 50 ASRI 177 184 177 177 3,063,000 548,634,100 51 ASSA 550 570 550 550 6,218,700 3,462,334,000 52 AUTO 1,160 1,190 1,150 1,160 643,600 744,813,500 53 AYLS 204 204 155 204 47,977,300 8,464,328,000 54 AYLS-W 17 21 14 17 68,410,000 1,229,360,600 55 BABP 50 50 50 50 200 10,000 56 BABP-W4 10 11 10 10 96,100 979,400 57 BACA 344 344 344 344 100 34,400 58 BAJA 63 66 63 63 194,200 12,477,200 59 BAPA 52 53 51 52 396,500 20,316,500 60 BAPI 50 50 50 50 4,400 220,000 61 BAPI-W 5 5 4 5 8,486,300 34,210,000 62 BATA 610 610 595 610 30,200 17,972,000 63 BAYU 1,125 1,130 1,080 1,125 2,000 2,229,500 64 BBCA 32,975 33,475 32,825 32,975 27,344,900 906,154,017,500 65 BBHI 107 110 102 107 1,600 172,800 66 BBKP 214 222 212 214 6,284,400 1,360,955,000 67 BBNI 7,925 7,950 7,800 7,925 35,928,100 283,162,005,000 68 BBRI 4,560 4,580 4,510 4,560 98,180,400 447,580,381,000 69 BBRM 50 50 50 50 100 5,000 70 BBTN 1,920 1,935 1,880 1,920 23,199,000 44,327,609,500 71 BCAP 152 155 147 152 3,706,000 570,247,500 72 BCIP 50 50 50 50 12,100 605,000 73 BDMN 3,740 3,770 3,600 3,740 2,430,400 9,054,296,000 74 BEEF 360 366 358 360 610,600 220,433,600 75 BEEF-W 38 43 38 38 348,000 13,380,700 76 BEKS 50 50 50 50 8,800 440,000 77 BELL 665 665 620 665 625,200 403,700,500 78 BEST 167 173 167 167 6,570,000 1,107,015,300 79 BFIN 498 505 498 498 1,639,100 819,253,800 80 BGTG 50 53 50 50 666,800 33,559,900 81 BHIT 63 65 63 63 4,130,100 264,666,100 82 BIMA 50 50 50 50 100 5,000 83 BINA 875 910 875 875 1,100 966,000 84 BIPI 50 50 50 50 100 5,000 85 BIPI-W 9 9 7 9 292,000 2,335,500 86 BIRD 2,390 2,430 2,390 2,390 257,500 618,211,000 87 BISI 980 985 970 980 21,900 21,398,500 88 BJBR 1,020 1,050 1,015 1,020 5,856,700 6,035,757,000 89 BJTM 635 645 635 635 4,968,400 3,174,870,000 90 BKDP 51 52 50 51 747,700 38,327,700 91 BKSL 52 55 52 52 127,170,000 6,730,429,400 92 BKSL-W 9 12 9 9 3,499,600 36,342,200 93 BLUE 535 545 530 535 113,500 60,287,500 94 BMRI 8,000 8,050 7,925 8,000 57,268,800 457,733,817,500 95 BMSR 76 79 72 76 185,800 14,137,100 96 BMTR 344 352 344 344 4,367,500 1,521,140,600 97 BNBA 318 318 312 318 36,600 11,601,600 98 BNGA 870 900 870 870 3,868,500 3,425,039,000 99 BNII 196 198 195 196 253,300 49,806,100 100 BNLI 1,230 1,245 1,215 1,230 19,957,000 24,538,252,000 101 BOGA 1,560 1,580 1,560 1,560 162,900 254,155,500 102 BOLA 240 240 234 240 13,600 3,252,800 103 BOLT 835 840 835 835 89,700 74,993,500 104 BOSS 108 114 105 108 855,200 92,285,700 105 BPTR 92 92 86 92 15,000 1,328,000 106 BRAM 5,100 5,100 5,100 5,100 100 510,000 107 BRIS 304 308 302 304 851,600 258,984,400 108 BRMS 50 50 50 50 70,900 3,545,000 109 BRPT 1,220 1,245 1,205 1,220 29,604,700 36,376,825,500 110 BSDE 1,140 1,170 1,140 1,140 16,910,100 19,424,573,000 111 BTON 186 204 181 186 7,000 1,310,600 112 BTPN 2,940 2,960 2,930 2,940 3,000 8,809,000 113 BTPS 4,350 4,370 4,320 4,350 3,931,600 17,096,180,000 114 BUDI 98 99 98 98 616,700 60,752,800 115 BUKK 1,380 1,380 1,370 1,380 1,400 1,922,000 116 BULL 160 166 160 160 55,759,500 9,095,666,900 117 BULL-W2 20 21 19 20 590,400 11,751,100 118 BUMI 50 52 50 50 217,721,900 11,054,216,900 119 BUVA 83 84 82 83 30,100 2,498,600 120 BVIC 66 66 62 66 151,500 9,726,300 121 BWPT 112 117 111 112 22,512,600 2,550,503,800 122 CAKK 52 55 51 52 1,014,400 53,101,600 123 CAKK-W 17 19 17 17 663,200 11,549,100 124 CAMP 292 300 282 292 829,500 241,307,200 125 CARS 86 88 80 86 10,475,000 873,486,000 126 CASA 414 414 394 414 122,100 50,507,400 127 CCSI 250 256 248 250 683,700 169,789,000 128 CEKA 1,590 1,600 1,530 1,590 21,300 33,478,000 129 CENT 68 71 68 68 12,388,500 864,335,000 130 CFIN 246 248 244 246 623,400 153,551,600 131 CINT 274 280 270 274 82,100 22,561,800 132 CITA 2,000 2,000 1,855 2,000 28,500 53,562,500 133 CITY 57 58 55 57 46,400 2,606,800 134 CITY-W 23 26 15 23 168,000 2,904,600 135 CLAY 2,820 2,850 2,780 2,820 772,700 2,181,990,000 136 CLEO 480 484 478 480 4,443,900 2,141,492,400 137 CLPI 735 735 725 735 9,000 6,597,500 138 CMNP 1,750 1,750 1,750 1,750 1,600 2,800,000 139 CNKO 50 50 50 50 200 10,000 140 CNTX 334 334 322 334 300 99,000 141 COCO 930 930 830 930 48,700 43,797,500 142 COWL 50 50 50 50 3,500 175,000 143 CPIN 6,850 6,900 6,800 6,850 3,995,500 27,358,722,500 144 CPRI 50 50 50 50 200 10,000 145 CPRI-W 17 19 10 17 83,200 1,164,900 146 CPRO 50 50 50 50 400 20,000 147 CSAP 444 446 426 444 300 131,600 148 CSIS 66 74 66 66 262,700 17,719,100 149 CSRA 595 600 570 595 8,471,700 4,922,211,000 150 CTRA 975 990 965 975 13,628,900 13,301,395,500 151 CTTH 51 52 51 51 99,500 5,075,100 152 DADA 162 168 158 162 26,996,200 4,420,964,400 153 DADA-W 12 15 11 12 89,819,100 1,198,064,400 154 DART 254 254 254 254 100 25,400 155 DAYA 284 284 284 284 2,500 710,000 156 DEAL 140 141 112 140 90,100,800 11,483,587,400 157 DEFI 1,795 1,795 1,790 1,795 4,600 8,246,500 158 DEWA 50 50 50 50 6,200 310,000 159 DFAM 392 394 384 392 558,000 217,782,800 160 DGIK 50 50 50 50 300 15,000 161 DIGI 2,010 2,010 2,010 2,010 100 201,000 162 DILD 276 280 274 276 692,900 191,508,600 163 DIVA 2,260 2,320 2,230 2,260 3,200 7,178,000 164 DKFT 121 121 114 121 9,978,500 1,172,805,200 165 DMAS 288 288 278 288 26,060,100 7,371,989,000 166 DMMX 180 180 169 180 2,006,500 352,981,000 167 DMND 950 950 925 950 273,900 257,125,500 168 DNAR 256 260 256 256 1,500 385,200 169 DOID 224 230 218 224 9,296,200 2,099,655,600 170 DSFI 97 97 95 97 124,000 11,925,000 171 DSNG 440 448 440 440 785,700 348,702,800 172 DUCK 1,210 1,220 1,190 1,210 408,000 488,565,500 173 DVLA 2,200 2,200 2,160 2,200 24,400 52,720,000 174 DWGL 278 288 268 278 205,500 57,260,400 175 DWGL-W 77 90 70 77 397,800 30,846,900 176 DYAN 64 67 62 64 518,100 32,830,400 177 EAST 86 88 86 86 1,498,900 130,824,400 178 EAST-W 13 13 11 13 3,042,500 36,466,300 179 EKAD 1,055 1,060 1,040 1,055 76,800 80,740,500 180 ELSA 262 272 260 262 41,952,100 11,100,163,400 181 ELTY 50 50 50 50 100 5,000 182 EMDE 200 200 200 200 10,000 2,000,000 183 ENRG 50 50 50 50 2,108,500 105,425,000 184 EPMT 1,850 1,850 1,800 1,850 25,300 46,540,000 185 ERAA 1,780 1,820 1,765 1,780 7,433,800 13,253,342,000 186 ERTX 132 139 131 132 19,800 2,656,700 187 ESIP 156 165 156 156 790,300 127,402,200 188 ESIP-W 15 19 14 15 17,543,600 285,335,800 189 ESSA 238 240 234 238 1,438,900 339,977,800 190 ESTI 50 51 50 50 163,300 8,165,100 191 ETWA 54 55 54 54 15,300 841,300 192 EXCL 2,680 2,790 2,660 2,680 14,956,100 40,318,769,000 193 FAST 1,175 1,175 1,160 1,175 117,600 138,021,000 194 FASW 7,125 7,125 6,750 7,125 500 3,467,500 195 FILM 200 206 199 200 2,254,000 453,148,500 196 FIRE 134 150 129 134 9,354,900 1,321,874,500 197 FITT 67 74 67 67 1,400 96,200 198 FITT-W 48 48 43 48 200 9,100 199 FOOD 93 95 91 93 253,000 23,370,500 200 FORZ 50 50 50 50 100 5,000 201 FPNI 85 92 81 85 6,708,800 589,978,500 202 FREN 104 110 104 104 22,582,300 2,393,644,000 203 FREN-W 69 69 66 69 47,300 3,152,000 204 FUJI 105 105 102 105 32,000 3,278,500 205 GDST 73 73 71 73 665,900 48,329,400 206 GEMA 370 370 370 370 10,300 3,811,000 207 GGRM 55,575 56,000 55,100 55,575 802,700 44,670,680,000 208 GGRP 422 462 422 422 200 88,400 209 GHON 1,350 1,680 1,350 1,350 626,300 1,001,949,000 210 GIAA 334 346 334 334 19,275,500 6,533,516,800 211 GJTL 482 492 480 482 1,063,900 515,554,600 212 GLOB 348 348 340 348 400 137,000 213 GLVA 260 280 246 260 1,094,400 299,821,600 214 GMFI 97 100 88 97 7,177,900 701,980,400 215 GMTD 18,950 18,950 18,950 18,950 500 9,475,000 216 GOOD 1,325 1,335 1,325 1,325 163,300 217,091,000 217 GPRA 55 57 54 55 10,791,300 602,974,500 218 GTBO 110 118 110 110 5,600 624,400 219 GWSA 143 143 135 143 200 27,800 220 HDFA 149 150 149 149 330,000 49,370,000 221 HDIT 575 575 540 575 1,500 823,000 222 HEAL 3,390 3,420 3,360 3,390 107,500 364,250,000 223 HELI 172 180 172 172 26,100 4,490,300 224 HELI-W 12 12 11 12 40,700 453,200 225 HERO 960 960 890 960 40,900 36,449,000 226 HEXA 3,200 3,200 3,190 3,200 336,100 1,075,485,000 227 HITS 570 570 570 570 200 114,000 228 HKMU 144 146 140 144 1,723,400 243,572,100 229 HMSP 1,945 1,975 1,940 1,945 62,407,800 121,836,573,000 230 HOKI 1,000 1,000 975 1,000 31,315,000 31,022,915,500 231 HOKI-W 620 620 620 620 67,500 41,850,000 232 HOTL 107 107 93 107 106,600 10,773,600 233 HRME 950 970 940 950 65,714,100 62,765,640,000 234 HRTA 254 254 248 254 549,200 137,444,800 235 HRUM 1,215 1,235 1,210 1,215 410,700 498,925,500 236 IATA 50 50 50 50 200 10,000 237 IBFN 372 400 372 372 20,700 7,863,200 238 IBFN-W 17 17 14 17 18,800 290,000 239 ICBP 11,225 11,375 11,000 11,225 5,472,600 61,499,147,500 240 ICON 75 78 62 75 2,400 165,700 241 IFII 162 163 161 162 418,200 67,975,200 242 IFSH 476 478 470 476 1,700 809,600 243 IGAR 300 302 298 300 700 209,400 244 IKAI 50 50 50 50 3,300 165,000 245 IKAN 210 220 190 210 387,900 80,819,000 246 IKBI 278 278 236 278 50,500 12,126,200 247 IMAS 855 890 855 855 397,300 344,028,500 248 IMJS 246 260 246 246 56,400 14,265,200 249 IMPC 1,085 1,100 1,080 1,085 357,900 389,783,000 250 INAF 690 735 690 690 3,430,600 2,441,422,000 251 INAI 414 414 400 414 200 81,400 252 INCI 396 396 382 396 39,800 15,261,600 253 INCO 3,120 3,130 3,060 3,120 8,775,800 27,236,555,000 254 INDF 7,300 7,375 7,050 7,300 10,616,800 77,224,415,000 255 INDO 112 151 112 112 14,711,700 1,949,390,800 256 INDO-W 40 60 39 40 5,110,000 265,763,600 257 INDR 2,190 2,220 2,190 2,190 1,800 3,954,000 258 INDS 1,905 1,990 1,900 1,905 7,300 13,896,500 259 INDX 50 51 50 50 120,200 6,010,100 260 INDY 935 940 860 935 10,250,500 9,345,884,500 261 INKP 6,625 6,850 6,600 6,625 3,263,800 21,884,052,500 262 INOV 310 310 302 310 9,259,800 2,817,270,000 263 INPC 51 51 50 51 232,100 11,619,100 264 INPC-W 6 6 5 6 122,200 611,400 265 INPP 800 800 725 800 9,900 7,578,000 266 INPS 3,900 3,910 3,850 3,900 39,600 154,484,000 267 INTD 236 250 236 236 600 144,200 268 INTP 17,300 17,600 17,175 17,300 807,900 13,976,302,500 269 IPCC 555 570 550 555 111,200 62,140,500 270 IPCM 164 166 164 164 2,500 412,400 271 IPOL 70 72 69 70 139,300 9,880,100 272 IPTV 384 388 380 384 808,600 309,257,600 273 IPTV-W 91 95 88 91 1,226,100 110,796,800 274 IRRA 750 755 740 750 5,297,500 3,965,773,500 275 ISAT 2,300 2,350 2,240 2,300 4,292,700 9,842,342,000 276 ISSP 177 177 170 177 6,813,000 1,188,138,100 277 ITIC 2,050 2,090 2,000 2,050 7,428,000 15,164,933,000 278 ITMA 400 420 400 400 87,500 35,248,200 279 ITMA-W 60 64 33 60 12,000 559,700 280 ITMG 10,925 11,075 10,775 10,925 1,956,000 21,411,420,000 281 JAST 1,420 1,460 1,420 1,420 9,556,200 13,788,410,500 282 JAWA 80 80 80 80 10,000 800,000 283 JAYA 78 80 77 78 83,000 6,472,600 284 JAYA-W 16 17 15 16 1,331,800 20,981,700 285 JIHD 525 525 525 525 200 105,000 286 JKON 480 480 480 480 200,000 96,000,000 287 JMAS 575 695 525 575 11,000 7,004,000 288 JPFA 1,590 1,590 1,545 1,590 6,893,700 10,829,725,500 289 JRPT 490 494 486 490 11,078,100 5,438,993,200 290 JSKY 112 114 102 112 14,156,700 1,560,081,500 291 JSMR 5,050 5,075 5,000 5,050 3,483,500 17,535,107,500 292 JTPE 985 985 985 985 160,100 157,698,500 293 KAEF 820 860 815 820 4,527,200 3,766,817,500 294 KARW 52 52 50 52 169,200 8,464,000 295 KAYU 65 73 62 65 22,280,500 1,522,322,700 296 KBLI 464 472 450 464 3,196,500 1,462,405,000 297 KBLM 242 242 238 242 9,400 2,245,200 298 KEEN 396 398 382 396 2,470,500 975,792,800 299 KEJU 835 835 815 835 111,200 91,763,000 300 KIAS 51 51 50 51 41,800 2,090,600 301 KIJA 292 294 284 292 214,200 62,093,800 302 KINO 3,120 3,180 3,060 3,120 1,065,000 3,340,246,000 303 KJEN 2,010 2,010 1,995 2,010 31,800 63,582,000 304 KKGI 210 210 210 210 11,000 2,310,000 305 KLBF 1,420 1,465 1,400 1,420 13,565,400 19,279,614,500 306 KMTR 270 270 270 270 200 54,000 307 KOBX 117 122 108 117 1,099,000 124,342,500 308 KOPI 605 620 605 605 38,100 23,300,500 309 KOTA 725 800 695 725 9,420,200 6,602,198,500 310 KOTA-W 476 500 454 476 121,800 58,233,200 311 KPAL 150 153 150 150 129,900 19,593,800 312 KPAS 52 53 50 52 834,800 42,978,500 313 KPAS-W 21 25 21 21 290,700 6,390,800 314 KPIG 125 127 122 125 8,861,500 1,116,649,900 315 KRAS 270 278 270 270 760,200 206,334,400 316 KREN 470 470 464 470 24,545,000 11,478,475,800 317 LAND 860 950 860 860 176,700 158,480,000 318 LCKM 332 332 290 332 45,200 14,614,000 319 LEAD 50 50 50 50 100 5,000 320 LINK 3,570 3,620 3,570 3,570 625,300 2,235,656,000 321 LMAS 95 95 91 95 1,821,300 169,875,300 322 LMPI 90 91 90 90 400 36,200 323 LPCK 825 835 810 825 540,400 444,782,500 324 LPIN 214 214 214 214 3,000 642,000 325 LPKR 232 236 230 232 82,203,900 19,085,250,800 326 LPLI 66 66 54 66 600 37,000 327 LPPF 3,550 3,710 3,550 3,550 6,771,300 24,575,124,000 328 LPPS 78 78 73 78 41,700 3,103,000 329 LRNA 155 161 151 155 25,500 3,954,200 330 LSIP 1,150 1,175 1,140 1,150 6,027,700 6,951,085,500 331 LTLS 605 615 585 605 33,600 20,141,500 332 LUCK 436 450 426 436 4,162,300 1,807,406,000 333 MAIN 870 885 865 870 1,111,600 971,449,000 334 MAMI 50 50 50 50 464,000 23,200,000 335 MAMI-W 12 15 11 12 14,379,100 182,391,700 336 MAPA 3,990 4,000 3,900 3,990 143,000 571,453,000 337 MAPI 845 900 845 845 17,494,200 15,126,001,000 338 MARI 160 160 160 160 1,500 240,000 339 MARK 478 480 474 478 1,741,800 833,353,000 340 MASA 478 500 462 478 1,700 815,600 341 MBAP 1,975 1,975 1,900 1,975 12,900 24,607,000 342 MBSS 432 432 426 432 222,300 95,629,800 343 MBTO 84 84 77 84 4,200 327,300 344 MCAS 1,755 1,760 1,700 1,755 59,100 103,064,500 345 MCOR 105 107 95 105 851,100 89,748,800 346 MDIA 50 50 50 50 100 5,000 347 MDKA 1,300 1,305 1,265 1,300 195,991,000 252,744,681,000 348 MDKI 184 186 177 184 12,500 2,228,000 349 MDLN 182 183 180 182 1,749,900 317,289,600 350 MEDC 715 740 710 715 46,642,200 33,790,745,000 351 MEDC-W 145 160 143 145 2,028,500 310,307,800 352 MEGA 5,650 5,650 5,500 5,650 2,900 16,185,000 353 MERK 2,230 2,230 2,100 2,230 12,800 27,716,000 354 META 150 151 148 150 690,700 103,076,900 355 MFIN 1,280 1,290 1,250 1,280 118,000 150,887,500 356 MFMI 406 406 406 406 1,300 527,800 357 MGRO 825 835 800 825 2,626,700 2,150,256,500 358 MICE 354 354 354 354 1,000 354,000 359 MIKA 2,590 2,600 2,580 2,590 1,783,300 4,620,996,000 360 MINA 67 67 50 67 4,219,000 233,808,700 361 MIRA 50 50 50 50 300 15,000 362 MKNT 50 51 50 50 24,826,600 1,243,097,800 363 MLBI 15,200 15,200 15,200 15,200 56,500 858,800,000 364 MLIA 600 610 575 600 5,647,600 3,352,621,500 365 MLPL 67 71 67 67 5,676,500 390,200,900 366 MLPT 384 384 384 384 300 115,200 367 MMLP 174 174 166 174 756,200 130,649,700 368 MNCN 1,475 1,495 1,465 1,475 25,805,300 38,119,964,500 369 MOLI 1,030 1,030 1,000 1,030 11,000 11,300,000 370 MPMX 640 645 630 640 898,200 574,674,000 371 MPOW 72 73 70 72 3,800 272,800 372 MPPA 117 120 115 117 2,446,500 286,147,600 373 MRAT 145 145 143 145 1,200 173,700 374 MREI 5,000 5,000 4,810 5,000 6,100 30,110,000 375 MSIN 394 394 392 394 11,000 4,332,000 376 MSKY 1,295 1,295 1,295 1,295 100 129,500 377 MTDL 1,725 1,750 1,725 1,725 1,681,900 2,925,713,500 378 MTLA 498 498 498 498 100 49,800 379 MTPS 286 300 286 286 2,100 616,000 380 MTPS-W 60 200 7 60 144,100 7,575,900 381 MTSM 169 200 163 169 2,900 494,800 382 MTWI 59 63 59 59 40,000 2,378,300 383 MYOH 1,175 1,175 1,135 1,175 115,700 134,707,500 384 MYOR 1,985 2,050 1,985 1,985 2,627,100 5,251,448,000 385 MYTX 50 50 50 50 100 5,000 386 NATO 1,135 1,135 1,125 1,135 26,935,000 30,570,760,500 387 NFCX 2,850 2,850 2,850 2,850 400 1,140,000 388 NICK 282 288 276 282 14,700 4,148,400 389 NIKL 482 505 478 482 3,003,400 1,468,619,000 390 NIRO 147 147 144 147 200,500 29,472,000 391 NISP 855 860 855 855 4,500 3,853,000 392 NRCA 348 352 348 348 35,000 12,249,200 393 NUSA 50 50 50 50 1,200 60,000 394 NUSA-W 3 5 3 3 1,839,400 7,176,200 395 NZIA-W 82 88 52 82 2,100 140,800 396 OASA 380 380 380 380 4,800 1,824,000 397 OCAP 114 114 77 114 6,600 667,700 398 OKAS 105 116 100 105 122,200 13,223,500 399 OPMS 76 78 76 76 203,300 15,453,000 400 PADI 50 50 50 50 13,900 695,000 401 PALM 192 192 192 192 11,200 2,150,400 402 PAMG 160 164 156 160 28,210,600 4,523,783,800 403 PANI 86 90 86 86 10,000 860,400 404 PANR 244 252 244 244 1,209,200 302,993,200 405 PANS 1,205 1,250 1,195 1,205 194,500 234,987,500 406 PBID 985 985 920 985 237,300 219,144,000 407 PBRX 384 440 384 384 407,600 162,933,400 408 PBSA 755 755 725 755 4,000 2,985,000 409 PCAR 272 272 224 272 12,800 3,025,400 410 PDES 725 870 720 725 1,300 999,000 411 PEGE 134 134 134 134 200 26,800 412 PEHA 935 950 935 935 3,300 3,112,000 413 PGAS 1,555 1,580 1,520 1,555 99,359,700 153,879,346,000 414 PGJO 93 95 93 93 21,100 1,983,200 415 PICO 750 855 700 750 1,230,500 968,235,500 416 PJAA 850 860 845 850 193,200 164,213,000 417 PKPK 50 50 50 50 50,000 2,500,000 418 PLIN 3,200 3,200 3,200 3,200 300 960,000 419 PMJS 125 129 125 125 81,400 10,193,900 420 PNBN 1,230 1,240 1,220 1,230 2,865,000 3,527,155,000 421 PNBS 50 50 50 50 400 20,000 422 PNIN 1,050 1,050 1,050 1,050 100 105,000 423 PNLF 280 284 272 280 22,427,000 6,306,320,200 424 POLA 52 57 50 52 490,700 24,817,100 425 POLI 1,100 1,105 1,085 1,100 600 659,500 426 POLL 11,625 11,650 11,600 11,625 369,800 4,301,700,000 427 POLU 2,190 2,190 2,190 2,190 26,000 56,940,000 428 POLY 51 52 50 51 688,700 34,737,500 429 POOL 50 50 50 50 14,900 745,000 430 POSA 50 50 50 50 2,200 110,000 431 POSA-W 4 5 3 4 12,723,100 50,358,800 432 POWR 810 830 800 810 625,700 505,795,500 433 PPRE 198 208 198 198 8,257,700 1,663,827,600 434 PPRO 52 54 51 52 119,746,200 6,227,891,500 435 PRAS 165 165 140 165 123,000 17,735,000 436 PRDA 3,690 3,690 3,680 3,690 236,400 872,315,000 437 PRIM 292 312 292 292 3,800 1,140,800 438 PRIM-W 27 27 22 27 5,300 118,000 439 PSAB 250 254 242 250 116,419,500 28,899,232,800 440 PSDN 180 180 148 180 2,600 412,000 441 PSSI 171 173 168 171 353,500 60,747,000 442 PTBA 2,490 2,510 2,410 2,490 32,998,700 81,606,522,000 443 PTIS 95 95 63 95 200 15,800 444 PTPP 1,475 1,505 1,440 1,475 17,793,100 26,165,410,000 445 PTPW 875 920 875 875 13,700 12,035,000 446 PTRO 1,500 1,520 1,490 1,500 1,451,000 2,177,739,000 447 PTSN 234 238 230 234 278,700 64,605,400 448 PUDP 290 290 290 290 10,000 2,900,000 449 PURA 206 220 200 206 33,849,100 7,079,671,200 450 PURA-W 14 29 13 14 1,012,341,400 18,522,234,500 451 PURE 125 132 121 125 2,798,900 353,040,700 452 PURE-W 30 31 27 30 5,466,500 157,028,600 453 PWON 580 600 580 580 26,496,300 15,456,530,500 454 PYFA 185 185 185 185 3,000 555,000 455 PZZA 1,010 1,020 1,005 1,010 120,300 121,517,500 456 RAJA 124 129 123 124 3,033,700 381,458,900 457 RALS 995 1,015 990 995 2,843,200 2,842,268,500 458 RANC 290 300 290 290 32,300 9,569,600 459 RBMS 53 55 52 53 522,700 27,505,600 460 REAL 112 128 102 112 41,083,500 4,830,297,500 461 REAL-W 13 14 12 13 32,336,800 416,096,100 462 RELI 150 150 122 150 300 42,200 463 RICY 141 141 140 141 3,800 532,200 464 RIGS 288 300 286 288 39,800 11,694,600 465 RISE 468 470 464 468 498,500 232,429,800 466 RMBA 308 310 282 308 5,700 1,626,000 467 RODA 58 64 57 58 3,311,500 199,777,000 468 ROTI 1,300 1,300 1,290 1,300 384,900 499,614,500 469 RUIS 224 224 224 224 100 22,400 470 SAFE 195 195 190 195 201,200 39,084,000 471 SAME 195 200 181 195 59,000 10,900,200 472 SATU 53 57 51 53 46,300 2,408,200 473 SCCO 9,075 9,075 9,000 9,075 14,900 134,175,000 474 SCMA 1,330 1,365 1,330 1,330 7,425,800 9,954,482,500 475 SDMU 50 50 50 50 532,300 26,615,000 476 SDPC 97 97 88 97 469,100 43,504,700 477 SDRA 780 800 780 780 1,200 940,000 478 SFAN 890 890 885 890 34,700 30,758,000 479 SGRO 2,260 2,340 2,260 2,260 3,600 8,272,000 480 SHIP 745 750 745 745 618,200 461,216,500 481 SIDO 1,300 1,310 1,280 1,300 5,392,200 7,012,852,500 482 SILO 6,850 6,875 6,825 6,850 83,500 572,485,000 483 SIMP 356 358 350 356 2,498,000 884,507,800 484 SINI 1,195 1,195 1,185 1,195 1,300 1,542,500 485 SKBM 390 390 390 390 100 39,000 486 SKRN 496 510 490 496 202,100 99,062,300 487 SLIS 4,750 4,800 4,750 4,750 22,300 106,490,000 488 SMAR 3,600 3,600 3,590 3,600 5,500 19,769,000 489 SMBR 312 324 312 312 6,051,600 1,911,173,600 490 SMCB 990 1,005 990 990 141,600 140,228,500 491 SMDR 200 202 198 200 157,100 31,403,900 492 SMGR 11,775 11,950 11,700 11,775 7,488,000 88,199,802,500 493 SMKL 208 252 200 208 94,200 21,082,800 494 SMKL-W 21 21 17 21 41,700 812,500 495 SMMT 108 108 103 108 21,700 2,239,900 496 SMRA 905 935 900 905 22,156,800 20,285,768,500 497 SMSM 1,440 1,470 1,440 1,440 2,898,500 4,235,541,000 498 SOCI 137 141 135 137 9,355,700 1,289,633,800 499 SOSS 388 396 342 388 13,000 5,034,400 500 SOSS-W 80 80 77 80 13,000 1,038,900 501 SOTS-W 56 58 50 56 3,300 167,000 502 SPMA 306 306 304 306 50,100 15,330,400 503 SPTO 825 830 825 825 249,300 205,692,000 504 SQMI 252 266 230 252 28,086,000 7,063,142,400 505 SRAJ 220 242 202 220 1,200 267,600 506 SRIL 228 238 222 228 98,513,000 22,471,865,400 507 SRSN 61 62 60 61 979,900 59,707,200 508 SRTG 3,580 3,600 3,580 3,580 44,100 158,148,000 509 SSIA 685 685 665 685 13,657,100 9,282,278,000 510 SSMS 800 800 775 800 57,084,400 45,113,628,000 511 STAR 155 155 152 155 102,700 15,911,300 512 SULI 50 51 50 50 204,900 10,245,500 513 SWAT 88 91 87 88 1,847,600 163,236,100 514 TALF 248 268 248 248 200 51,600 515 TAMA 426 430 416 426 24,853,000 10,571,028,000 516 TAMA-W 19 23 14 19 71,587,300 1,444,894,500 517 TAMU 164 168 156 164 310,100 50,552,900 518 TBIG 1,180 1,200 1,165 1,180 21,770,900 25,659,800,000 519 TBLA 745 755 740 745 2,058,200 1,536,889,000 520 TCID 9,800 9,800 9,800 9,800 100 980,000 521 TCPI 7,125 7,350 7,125 7,125 5,665,500 41,112,085,000 522 TDPM 196 198 189 196 13,600 2,678,100 523 TEBE 1,800 1,800 1,795 1,800 307,000 551,899,000 524 TELE 177 188 169 177 77,590,100 13,966,182,800 525 TFAS 130 130 120 130 5,100 662,000 526 TFCO 346 346 258 346 700 212,800 527 TGRA 101 103 92 101 2,496,900 251,483,500 528 TIFA 220 224 218 220 16,800 3,676,000 529 TINS 700 720 700 700 7,327,800 5,173,580,500 530 TIRA 256 258 256 256 16,500 4,234,000 531 TIRT 52 52 52 52 100 5,200 532 TKIM 8,225 8,550 8,100 8,225 2,983,000 24,724,802,500 533 TLKM 3,630 3,650 3,600 3,630 53,035,400 192,168,148,000 534 TMAS 89 94 88 89 2,498,000 225,985,000 535 TMPO 150 150 150 150 2,900 435,000 536 TOPS 50 51 50 50 9,060,000 453,000,200 537 TOTL 408 414 408 408 1,867,300 768,507,200 538 TOTO 254 256 254 254 6,400 1,629,000 539 TOWR 880 885 860 880 58,907,100 51,633,145,000 540 TPIA 9,050 9,175 9,025 9,050 5,493,600 50,158,647,500 541 TRIM 135 135 123 135 2,100 282,300 542 TRIN 236 238 230 236 11,965,300 2,806,387,200 543 TRIN-W 24 28 20 24 3,549,700 83,624,600 544 TRIS 300 300 298 300 534,100 160,229,800 545 TRUK 83 85 82 83 685,000 56,586,100 546 TRUS 324 342 324 324 1,100 359,600 547 TSPC 1,375 1,395 1,365 1,375 63,000 87,047,000 548 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 549 TURI 1,170 1,200 1,080 1,170 2,377,200 2,780,248,000 550 UCID 1,600 1,625 1,550 1,600 2,100,700 3,327,704,500 551 ULTJ 1,620 1,660 1,620 1,620 489,100 795,019,500 552 UNIT 168 187 166 168 1,300 220,500 553 UNSP 89 92 84 89 97,100 8,548,700 554 UNTR 18,425 18,600 18,350 18,425 2,747,400 50,694,795,000 555 UNVR 7,650 7,700 7,475 7,650 11,991,000 91,339,340,000 556 URBN 1,990 1,990 1,955 1,990 169,600 336,886,500 557 URBN-W 29 30 28 29 390,800 11,170,200 558 VINS 110 114 100 110 211,800 22,338,000 559 VINS-W 9 9 8 9 626,100 5,266,300 560 VIVA 50 50 50 50 3,300 165,000 561 VOKS 308 310 300 308 11,800 3,547,400 562 WAPO 83 95 83 83 2,900 242,400 563 WEGE 286 290 284 286 3,684,400 1,055,187,200 564 WEHA 147 151 147 147 1,982,100 298,684,800 565 WICO 496 496 496 496 300 148,800 566 WIIM 140 140 138 140 277,000 38,441,900 567 WIKA 2,040 2,090 2,030 2,040 4,436,800 9,120,022,000 568 WINS 100 100 100 100 500 50,000 569 WOMF 298 306 274 298 3,060,900 908,719,600 570 WOOD 480 482 464 480 9,371,100 4,456,083,000 571 WOWS 104 108 93 104 6,124,900 631,539,200 572 WSBP 230 242 230 230 17,904,100 4,191,401,000 573 WSKT 1,215 1,230 1,195 1,215 47,526,400 57,679,626,000 574 WTON 390 404 390 390 4,417,600 1,744,288,800 575 XCID 82 82 79 82 600 47,700 576 XCIS 106 106 106 106 400 42,400 577 XIHD 490 490 482 490 10,600 5,113,200 578 XIIF 612 612 612 612 400 244,800 579 XIIT 546 548 546 546 2,300 1,257,100 580 XIPI 176 176 176 176 100 17,600 581 XISR 395 395 394 395 98,500 38,809,600 582 XPES 397 397 397 397 100 39,700 583 YELO 51 52 50 51 1,307,400 66,467,300 584 YELO-W 16 17 15 16 363,800 5,477,400 585 ZBRA 51 51 50 51 173,700 8,685,600 586 ZINC 350 356 348 350 50,984,000 17,970,098,600 587 ZONE 488 488 484 488 199,000 96,749,800 -------------------- ---------------------- Total for Reguler 5,460,944,700 5,295,094,528,000 Information for Negosiasi 588 AALI 11,150 12,700 12,675 12,700 300,000 3,805,901,425 589 ACES 1,560 1,590 1,568 1,588 10,625,800 16,683,654,400 590 ADMF 10,000 9,950 9,950 9,950 201,000 1,999,950,000 591 AKKU 50 41 40 40 5,000,000 204,275,000 592 ALTO 400 398 398 398 765,800 304,788,400 593 ANTM 710 1,175 720 1,175 4,515,097 4,780,157,320 594 APIC 700 850 680 680 36,000,000 29,495,000,000 595 ARNA 450 452 451 452 1,000,000 451,500,000 596 ARTI 50 5 1 5 137,000 165,000 597 ASII 6,275 6,275 6,162 6,275 10,580,951 65,723,733,300 598 ASMI 1,300 1,617 975 1,260 16,500,500 20,591,871,300 599 ASPI 304 235 235 235 4,918,500 1,155,847,500 600 AYLS-W 17 5 5 5 1,480 7,400 601 BACA 344 344 344 344 22,500,000 7,740,000,000 602 BAPI 50 16 16 16 10,000 160,000 603 BBCA 32,975 33,898 32,600 33,143 3,516,704 116,834,261,000 604 BBNI 7,925 7,925 7,000 7,925 1,169,026 8,531,566,200 605 BBRI 4,560 4,562 4,460 4,558 46,416,811 210,353,180,530 606 BBTN 1,920 1,920 1,920 1,920 64 122,880 607 BIRD 2,390 1,611 1,611 1,611 15,495,900 24,963,894,900 608 BJBR 1,020 1,030 1,020 1,020 69 71,020 609 BKSL 52 55 55 55 500,000 27,500,000 610 BLTA 50 67 7 67 6,772,798 167,409,586 611 BMRI 8,000 7,993 7,850 7,988 21,722,747 172,793,922,938 612 BNBR 50 25 25 25 10,000 250,000 613 BNGA 870 750 750 750 65 48,750 614 BOGA 1,560 1,580 1,500 1,580 12,800,000 19,448,000,000 615 BRMS 50 67 62 67 107,496,000 6,814,054,700 616 BRPT 1,220 1,227 1,215 1,227 606,125 743,714,225 617 BTPS 4,350 4,365 4,345 4,348 12,198,692 53,058,033,200 618 BUMI 50 139 70 139 24,400,000 3,088,000,000 619 BUVA 83 293 83 83 6,241,220 1,340,396,008 620 CARS 86 85 80 80 51,175,000 4,101,250,000 621 CNKO 50 50 50 50 400,000,000 20,000,000,000 622 COCO 930 930 930 930 4,516,200 4,200,066,000 623 CPRO 50 67 50 67 191,000,000 10,706,000,000 624 CTRA 975 976 889 976 2,723,900 2,532,011,400 625 DADA-W 12 5 5 5 100 500 626 DEWA 50 67 67 67 90,000,000 6,030,000,000 627 DMAS 288 288 288 288 60 17,280 628 DNET 3,200 100 100 100 34 3,400 629 DUCK 1,210 1,195 1,195 1,195 293,800 351,091,000 630 ECII 1,005 1,005 1,005 1,005 1,990,000 1,999,950,000 631 ELTY 50 67 67 67 3,900,000 261,300,000 632 ESSA 238 250 250 250 3,000,000 750,000,000 633 EXCL 2,680 2,722 2,670 2,692 12,547,700 33,811,088,600 634 FIRE 134 91 91 91 10,000 910,000 635 FORZ 50 50 50 50 88,186,097 4,409,304,850 636 GAMA 50 40 40 40 26,000,000 1,040,000,000 637 GGRM 55,575 55,138 55,138 55,138 149,500 8,243,131,000 638 GIAA 334 340 334 334 119 40,298 639 HEAL 3,390 3,380 3,380 3,380 294,000 993,720,000 640 HMSP 1,945 1,960 1,960 1,960 300,000 588,000,000 641 HOKI-W 620 620 620 620 3,930,000 2,436,600,000 642 HRME 950 900 895 900 41,456,200 37,216,580,000 643 ICBP 11,225 11,245 10,900 11,245 305,004 3,429,750,300 644 IKAI 50 60 60 60 300,000 18,000,000 645 IMJS 246 430 430 430 4,500,000 1,935,000,000 646 INCO 3,120 4,200 3,120 3,120 1,700,006 5,650,518,720 647 INKP 6,625 6,350 6,350 6,350 5,086,668 32,300,341,800 648 INTP 17,300 17,300 16,912 17,212 1,699,900 29,317,898,800 649 ITMA 400 500 500 500 15,000 7,500,000 650 JAST 1,420 1,450 1,250 1,450 5,354,300 7,435,855,000 651 JGLE 50 14 14 14 50,000 700,000 652 JPFA 1,590 1,590 1,590 1,590 20 31,800 653 JSKY 112 246 212 212 94,093,000 19,968,116,000 654 KBLI 464 700 700 700 24,000,000 16,800,000,000 655 KEEN 396 400 400 400 75,000,000 30,000,000,000 656 KIJA 292 292 292 292 8,500 2,482,000 657 KOTA 725 695 695 695 8,000,000 5,560,000,000 658 KPIG 125 123 123 123 4,063,000 499,749,000 659 KREN 470 575 440 550 70,687,100 31,383,793,300 660 LPKR 232 235 235 235 3,430,700 806,214,500 661 MABA 50 50 50 50 100 5,000 662 MAMI 50 10 10 10 34,000 340,000 663 MAPA 3,990 4,000 4,000 4,000 2,000,000 8,000,000,000 664 MAPI 845 885 845 864 2,831,095 2,464,564,275 665 MARI 160 150 150 150 17,589,743 2,638,461,450 666 MDKA 1,300 1,340 1,277 1,298 9,772,400 12,670,691,200 667 MDLN 182 180 180 180 2,500,000 450,000,000 668 MIKA 2,590 2,590 2,590 2,590 840,400 2,176,636,000 669 MINA 67 294 100 100 12,687,000 2,609,084,800 670 MKNT 50 50 6 50 1,255,000 61,633,800 671 MNCN 1,475 1,491 1,477 1,477 5,340,000 7,918,180,000 672 MTLA 498 550 550 550 12,716,294 6,993,961,700 673 MTPS 286 320 320 320 781,200 249,984,000 674 MYOR 1,985 1,991 1,989 1,989 2,220,500 4,420,837,100 675 NATO 1,135 1,135 1,130 1,135 52,230,000 59,126,050,000 676 NIRO 147 144 144 144 22,300,000 3,211,200,000 677 NUSA 50 40 40 40 13,076,600 523,064,000 678 NZIA 454 454 454 454 5,506,608 2,500,000,032 679 NZIA-W 82 5 5 5 70 350 680 PADI 50 801 351 607 4,906,064 2,538,162,616 681 PGAS 1,555 1,565 1,507 1,507 6,730,000 10,354,650,000 682 PNLF 280 328 304 328 1,050,000 332,400,000 683 PTBA 2,490 2,474 2,474 2,474 1,200,000 2,968,800,000 684 PTPP 1,475 1,535 1,433 1,475 7,212,979 10,703,619,650 685 PURA 206 210 210 210 694,700 145,887,000 686 PURA-W 14 16 16 16 66 1,056 687 PURE 125 254 254 254 100,000 25,400,000 688 PWON 580 601 598 598 34,992,100 21,015,252,100 689 PZZA 1,010 1,000 1,000 1,000 10,000,000 10,000,000,000 690 RALS 995 994 994 994 266,600 265,000,400 691 SIDO 1,300 1,304 1,300 1,303 11,325,700 14,748,171,900 692 SMGR 11,775 13,125 11,429 11,841 4,875,920 57,807,998,750 693 SMKL 208 200 200 200 2,500,000 500,000,000 694 SMMA 15,225 15,225 15,225 15,225 310,000 4,719,750,000 695 SPTO 825 820 820 820 618,000 506,760,000 696 SSMS 800 790 790 790 6,300,000 4,977,000,000 697 STAR 155 195 155 195 80,000,000 15,400,000,000 698 TAMA-W 19 23 5 23 50,100 1,150,500 699 TAMU 164 140 123 123 350,000,000 46,450,000,000 700 TFAS 130 85 85 85 100 8,500 701 TGRA 101 102 102 102 10,000,000 1,020,000,000 702 TINS 700 1,625 910 1,625 8,550,000 12,793,000,000 703 TKIM 8,225 7,700 7,700 7,700 1,300 10,010,000 704 TLKM 3,630 3,755 3,610 3,630 17,952,646 65,033,945,880 705 TOPS 50 50 40 50 97,240,700 4,858,803,000 706 TOTO 254 312 312 312 230,400 71,884,800 707 TOWR 880 859 859 859 300,000 257,700,000 708 TPIA 9,050 5,705 5,705 5,705 4,000,000 22,820,000,000 709 TRIN-W 24 5 5 5 40 200 710 UCID 1,600 1,601 1,601 1,601 316,700 507,036,700 711 ULTJ 1,620 1,700 1,700 1,700 2,976,015 5,059,225,500 712 UNTR 18,425 18,475 18,350 18,441 938,557 17,338,184,450 713 UNVR 7,650 7,653 7,400 7,638 6,037,228 45,617,545,700 714 VINS 110 100 100 100 23,000,000 2,300,000,000 715 WIKA 2,040 2,080 2,080 2,080 2,335,900 4,858,672,000 716 WSBP 230 238 238 238 400 95,200 717 YULE 200 200 200 200 4,613,123 922,624,600 718 ZINC 350 356 316 316 987,945 323,710,544 -------------------- ---------------------- Total for Negosiasi 2,458,462,550 1,599,155,597,283 Total 20/02/20 7,919,437,750 6,894,253,968,783