Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, February 25, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 1,550 1,520 1,520 1,520 100 152,000 2 ANTM 660 685 685 685 9,500 6,507,500 3 MNCN 1,350 1,325 1,325 1,325 700 927,500 4 PGAS 1,500 1,480 1,480 1,480 800 1,184,000 -------------------- ---------------------- Total for Tunai 11,100 8,771,000 Information for Reguler 5 AALI 10,850 10,850 10,400 10,850 411,400 4,429,055,000 6 ABBA 53 59 52 53 20,768,100 1,127,816,900 7 ACES 1,550 1,555 1,505 1,550 9,023,000 13,912,625,500 8 ACST 635 665 635 635 83,600 55,412,000 9 ADES 900 900 875 900 2,100 1,877,500 10 ADHI 870 890 850 870 8,429,900 7,354,227,500 11 ADMF 10,200 10,225 10,100 10,200 67,900 693,622,500 12 ADMG 125 126 124 125 899,600 112,351,700 13 ADRO 1,285 1,300 1,260 1,285 31,970,000 41,070,953,500 14 AGAR 428 468 426 428 302,600 129,483,800 15 AGII 560 575 545 560 17,400 9,774,500 16 AGRO 143 145 142 143 992,400 142,063,900 17 AGRS 150 150 150 150 5,700 855,000 18 AHAP 53 54 50 53 389,800 20,107,900 19 AKKU 50 50 50 50 1,100 55,000 20 AKPI 368 372 340 368 18,100 6,429,000 21 AKRA 2,970 2,990 2,920 2,970 2,812,200 8,326,870,000 22 AKSI 370 370 356 370 400 143,800 23 ALDO 470 470 450 470 4,500 2,037,000 24 ALKA 376 400 270 376 1,400 529,400 25 ALMI 242 246 242 242 24,300 5,885,400 26 ALTO 400 400 400 400 17,058,000 6,823,200,000 27 AMAR 282 296 280 282 160,600 45,299,200 28 AMIN 372 372 370 372 7,000 2,602,000 29 AMOR 2,320 2,320 2,320 2,320 204,500 474,440,000 30 AMRT 805 825 805 805 3,800 3,090,500 31 ANDI 50 50 50 50 75,000 3,750,000 32 ANJT 795 795 795 795 100 79,500 33 ANTM 660 685 655 660 97,963,600 65,506,476,000 34 APEX 153 181 152 153 1,400 241,200 35 APIC 765 810 700 765 13,700 10,162,500 36 APLI 158 164 150 158 41,900 6,434,400 37 APLN 147 149 140 147 3,600,400 526,927,100 38 ARKA 1,990 1,990 1,935 1,990 35,300 68,514,500 39 ARNA 440 440 424 440 46,500 20,092,600 40 ARTO 3,500 3,500 3,500 3,500 1,100 3,850,000 41 ASGR 915 935 900 915 148,000 133,839,500 42 ASII 6,225 6,275 5,975 6,225 40,723,200 252,994,942,500 43 ASJT 119 119 115 119 100,400 11,658,400 44 ASMI 1,290 1,295 1,270 1,290 82,400 105,647,000 45 ASPI 286 292 266 286 47,711,200 13,468,435,000 46 ASPI-W 15 17 14 15 13,745,600 208,402,500 47 ASRI 172 174 163 172 4,412,900 745,718,800 48 ASSA 525 530 505 525 4,411,900 2,296,230,000 49 AUTO 1,085 1,085 1,055 1,085 1,184,900 1,270,555,500 50 AYLS 69 110 65 69 143,121,000 9,842,522,400 51 AYLS-W 13 16 11 13 59,440,600 779,036,000 52 BABP 50 50 50 50 800 40,000 53 BABP-W3 37 37 36 37 300 11,000 54 BABP-W4 10 11 9 10 917,400 8,930,500 55 BAJA 63 66 62 63 439,600 28,187,600 56 BALI 950 950 930 950 1,400 1,304,000 57 BAPA 51 63 50 51 30,327,700 1,576,783,700 58 BAPI 50 50 50 50 16,200 810,000 59 BAPI-W 4 5 4 4 3,696,500 14,960,500 60 BATA 610 615 610 610 20,200 12,322,500 61 BBCA 32,650 32,800 32,550 32,650 17,289,300 564,519,857,500 62 BBHI 101 106 101 101 400 41,400 63 BBKP 199 204 198 199 4,812,100 961,902,500 64 BBLD 344 344 344 344 100 34,400 65 BBNI 7,500 7,625 7,475 7,500 16,988,100 128,052,110,000 66 BBRI 4,500 4,550 4,460 4,500 113,929,600 513,239,415,000 67 BBTN 1,820 1,835 1,780 1,820 16,578,200 30,182,453,000 68 BBYB 298 298 298 298 300 89,400 69 BCAP 150 152 142 150 16,200 2,403,000 70 BCIP 50 50 50 50 200 10,000 71 BDMN 3,430 3,500 3,410 3,430 1,328,800 4,566,150,000 72 BEEF 342 350 340 342 767,200 262,157,800 73 BEEF-W 37 39 33 37 109,100 3,895,000 74 BEKS 50 50 50 50 1,900 95,000 75 BELL 700 710 700 700 30,300 21,215,500 76 BEST 157 159 153 157 4,316,200 675,154,900 77 BFIN 496 505 482 496 737,900 361,181,900 78 BGTG 51 52 50 51 4,603,400 233,801,100 79 BHIT 60 62 59 60 8,983,000 540,135,800 80 BIMA 50 50 50 50 100 5,000 81 BINA 865 880 865 865 2,300 2,005,000 82 BIPI-W 9 9 7 9 201,400 1,512,200 83 BIPP 50 50 50 50 10,100 505,000 84 BIRD 2,300 2,340 2,290 2,300 150,800 347,166,000 85 BISI 980 980 965 980 28,400 27,683,000 86 BJBR 970 980 950 970 5,099,500 4,924,707,500 87 BJTM 635 640 620 635 6,568,900 4,154,533,500 88 BKDP 50 50 50 50 200 10,000 89 BKSL 50 52 50 50 181,424,200 9,094,851,900 90 BKSL-W 7 8 6 7 11,126,100 75,834,100 91 BKSW 150 150 150 150 100 15,000 92 BLTA 50 50 50 50 100 5,000 93 BLUE 525 540 520 525 126,200 66,816,000 94 BMRI 7,800 7,900 7,700 7,800 52,975,900 413,054,582,500 95 BMSR 80 80 68 80 141,900 11,302,200 96 BMTR 320 326 310 320 13,003,200 4,164,468,400 97 BNBA 312 312 300 312 80,700 24,439,200 98 BNBR 50 50 50 50 100 5,000 99 BNGA 815 845 795 815 9,315,700 7,499,458,500 100 BNII 193 195 192 193 139,800 26,965,700 101 BNLI 1,225 1,230 1,220 1,225 5,963,200 7,302,328,000 102 BOGA 1,560 1,560 1,545 1,560 3,193,300 4,950,140,500 103 BOLA 240 240 204 240 51,300 12,296,600 104 BOLT 830 835 830 830 94,700 78,911,500 105 BOSS 104 120 100 104 6,251,300 674,046,700 106 BPTR 90 90 81 90 39,100 3,386,500 107 BRAM 5,500 5,500 3,410 5,500 300 1,431,000 108 BRIS 278 286 276 278 2,514,900 703,730,200 109 BRMS 50 50 50 50 23,665,900 1,183,295,000 110 BRPT 1,095 1,130 1,055 1,095 53,744,400 59,481,620,000 111 BSDE 1,085 1,105 1,060 1,085 11,337,400 12,327,164,500 112 BSIM 515 515 480 515 2,700 1,317,300 113 BTEK 50 50 50 50 2,600 130,000 114 BTON 196 198 189 196 5,000 960,800 115 BTPN 2,850 2,850 2,840 2,850 8,300 23,579,000 116 BTPS 4,150 4,290 4,110 4,150 5,438,300 22,735,648,000 117 BUDI 97 97 96 97 6,700 644,200 118 BUKK 1,275 1,390 1,275 1,275 300 405,500 119 BULL 159 163 158 159 61,299,700 9,856,766,300 120 BULL-W2 19 19 18 19 420,300 7,565,800 121 BUMI 50 50 50 50 16,260,600 813,030,000 122 BUVA 88 88 83 88 101,100 8,706,600 123 BVIC 62 65 53 62 148,600 9,092,600 124 BWPT 99 106 98 99 62,510,200 6,321,696,800 125 CAKK 52 53 51 52 533,900 27,254,400 126 CAKK-W 15 18 14 15 159,800 2,451,800 127 CAMP 284 288 280 284 746,300 212,451,200 128 CARS 91 94 87 91 475,300 42,707,400 129 CASA 398 400 394 398 60,100 23,999,400 130 CCSI 256 264 230 256 3,289,900 818,296,800 131 CEKA 1,560 1,565 1,510 1,560 30,100 46,170,000 132 CENT 67 67 64 67 1,493,200 98,215,200 133 CFIN 238 240 232 238 91,100 21,629,400 134 CINT 276 276 266 276 64,800 17,595,400 135 CITY 53 54 51 53 65,900 3,420,900 136 CITY-W 19 24 19 19 34,900 667,500 137 CLAY 2,870 2,870 2,700 2,870 13,000 37,195,000 138 CLEO 456 462 452 456 5,954,000 2,711,013,600 139 CLPI 710 735 705 710 12,300 8,983,000 140 CMNP 1,835 1,835 1,835 1,835 6,400 11,744,000 141 CNKO 50 50 50 50 300 15,000 142 CNTX 300 320 254 300 37,600 9,608,600 143 COCO 930 930 880 930 34,000 31,250,500 144 COWL 50 50 50 50 1,800 90,000 145 CPIN 6,375 6,500 6,300 6,375 6,062,200 38,835,720,000 146 CPRI 50 50 50 50 13,000 650,000 147 CPRI-W 14 14 14 14 16,400 229,600 148 CPRO 50 50 50 50 400 20,000 149 CSIS 50 50 50 50 531,000 26,550,000 150 CSRA 500 565 492 500 7,025,300 3,631,759,500 151 CTRA 970 970 915 970 12,930,800 12,080,064,000 152 CTTH 50 51 50 50 633,700 31,685,500 153 DADA 149 160 143 149 19,634,000 2,992,495,600 154 DADA-W 11 12 10 11 30,955,000 333,692,400 155 DART 296 296 252 296 200 54,800 156 DAYA 272 272 270 272 3,100 839,200 157 DEAL 181 196 174 181 144,018,100 26,912,985,600 158 DEFI 1,775 1,805 1,775 1,775 7,100 12,683,000 159 DEWA 50 50 50 50 100 5,000 160 DFAM 388 394 388 388 1,520,900 595,519,800 161 DGIK 50 50 50 50 300 15,000 162 DIGI 1,990 1,990 1,990 1,990 200 398,000 163 DILD 272 272 270 272 256,100 69,627,200 164 DIVA 2,200 2,300 2,200 2,200 13,900 30,722,000 165 DKFT 118 121 103 118 12,458,300 1,437,432,900 166 DLTA 6,200 6,200 6,200 6,200 600 3,720,000 167 DMAS 274 280 268 274 20,949,200 5,763,990,800 168 DMMX 174 174 160 174 1,858,200 315,056,900 169 DMND 915 920 895 915 462,100 417,407,000 170 DNAR 230 230 200 230 300 63,000 171 DNET 3,200 3,200 3,200 3,200 1,500 4,800,000 172 DOID 194 200 188 194 5,871,500 1,144,691,100 173 DSFI 92 96 92 92 29,900 2,845,000 174 DSNG 430 436 428 430 761,800 331,315,000 175 DUCK 1,200 1,200 1,180 1,200 99,200 118,670,000 176 DVLA 2,180 2,180 2,160 2,180 2,600 5,629,000 177 DWGL 250 278 250 250 35,100 9,045,800 178 DWGL-W 71 72 50 71 219,200 14,194,600 179 DYAN 64 66 62 64 351,000 22,131,000 180 EAST 81 82 72 81 5,819,300 454,315,700 181 EAST-W 11 12 10 11 5,889,800 64,621,200 182 ECII 1,000 1,000 985 1,000 5,100 5,098,500 183 EKAD 1,040 1,040 1,020 1,040 40,200 41,397,500 184 ELSA 244 250 242 244 28,169,200 6,913,662,800 185 ELTY 50 50 50 50 100 5,000 186 EMDE 202 202 190 202 20,100 4,059,000 187 EMTK 5,050 5,050 5,000 5,050 6,300 31,565,000 188 ENRG 50 50 50 50 17,300 865,000 189 EPMT 2,000 2,190 1,900 2,000 5,800 11,237,000 190 ERAA 1,760 1,780 1,700 1,760 10,605,800 18,508,446,000 191 ERTX 130 137 111 130 9,100 1,087,000 192 ESIP 155 159 155 155 74,500 11,596,500 193 ESIP-W 13 13 12 13 3,054,400 36,905,800 194 ESSA 218 224 216 218 1,097,800 240,376,800 195 ESTI 50 50 50 50 200 10,000 196 ETWA 53 56 50 53 8,900 460,000 197 EXCL 2,580 2,600 2,430 2,580 13,474,300 34,678,224,000 198 FAST 1,170 1,170 1,165 1,170 1,002,900 1,168,429,500 199 FILM 194 200 192 194 2,765,100 539,743,200 200 FIRE 128 138 124 128 1,906,300 244,171,600 201 FISH 2,500 2,690 2,500 2,500 2,000 5,039,000 202 FITT 56 72 54 56 2,029,000 112,451,800 203 FITT-W 35 50 8 35 616,000 21,269,900 204 FOOD 83 91 81 83 396,300 33,090,500 205 FORZ 50 50 50 50 1,100 55,000 206 FPNI 85 85 82 85 740,400 61,449,800 207 FREN 107 114 105 107 41,894,000 4,542,060,100 208 FREN-W 67 70 67 67 144,500 9,994,000 209 FUJI 105 105 102 105 1,029,400 108,036,000 210 GAMA 50 50 50 50 10,000 500,000 211 GDST 69 73 66 69 2,142,400 149,670,600 212 GDYR 1,725 2,000 1,725 1,725 800 1,482,500 213 GEMA 370 370 370 370 1,200 444,000 214 GGRM 55,200 55,250 54,425 55,200 864,300 47,680,665,000 215 GGRP 390 448 390 390 133,400 57,997,800 216 GIAA 302 316 290 302 24,438,200 7,290,870,400 217 GJTL 454 458 446 454 1,244,900 562,354,400 218 GLOB 330 330 330 330 200 66,000 219 GLVA 250 260 250 250 68,000 17,102,800 220 GMFI 87 98 80 87 7,424,900 669,596,700 221 GMTD 18,800 18,800 18,800 18,800 400 7,520,000 222 GOLD 220 220 220 220 100 22,000 223 GOOD 1,320 1,325 1,305 1,320 255,300 337,313,500 224 GPRA 60 60 51 60 12,471,200 708,963,800 225 GTBO 103 105 90 103 170,100 16,015,000 226 GWSA 136 136 136 136 1,600 217,600 227 HDFA 149 149 149 149 4,000 596,000 228 HDIT 515 570 490 515 20,100 10,195,700 229 HEAL 3,270 3,360 3,260 3,270 190,600 624,963,000 230 HELI 180 180 170 180 500 87,600 231 HELI-W 12 13 8 12 600 7,000 232 HERO 900 900 890 900 750,500 667,950,000 233 HEXA 3,100 3,200 3,090 3,100 104,700 324,549,000 234 HITS 570 570 570 570 1,200 684,000 235 HKMU 140 143 135 140 4,509,100 631,107,800 236 HMSP 1,860 1,905 1,855 1,860 47,663,400 89,320,281,000 237 HOKI 905 945 870 905 22,597,200 20,247,522,500 238 HOKI-W 620 620 620 620 67,500 41,850,000 239 HOTL 102 103 95 102 16,645,800 1,713,951,500 240 HRME 940 945 930 940 48,411,500 45,465,536,000 241 HRTA 260 260 254 260 311,100 79,895,400 242 HRUM 1,210 1,215 1,200 1,210 302,700 366,259,000 243 IBFN 350 380 350 350 16,000 5,760,000 244 IBFN-W 13 14 13 13 19,100 259,800 245 IBST 6,000 6,100 5,225 6,000 1,200 6,860,000 246 ICBP 10,975 11,075 10,875 10,975 3,213,600 35,389,502,500 247 ICON 66 71 63 66 12,300 801,700 248 IFII 163 166 160 163 218,200 35,208,000 249 IFSH 476 476 476 476 100 47,600 250 IGAR 304 304 260 304 141,400 39,803,200 251 IKAI 50 50 50 50 5,000 250,000 252 IKAN 198 208 186 198 102,900 19,779,500 253 IKBI 250 276 240 250 4,500 1,197,400 254 IMAS 775 805 760 775 649,700 507,285,500 255 IMJS 232 242 230 232 63,300 14,613,400 256 IMPC 1,085 1,085 1,080 1,085 401,300 433,454,000 257 INAF 640 670 630 640 1,806,400 1,172,843,000 258 INAI 386 388 382 386 500 192,800 259 INCF 50 50 50 50 200 10,000 260 INCI 394 394 390 394 1,500 585,800 261 INCO 3,000 3,040 2,980 3,000 3,277,800 9,856,983,000 262 INDF 7,225 7,300 7,100 7,225 6,131,700 44,347,990,000 263 INDO 100 103 99 100 816,800 82,122,700 264 INDO-W 31 35 27 31 535,100 17,144,700 265 INDR 2,120 2,200 2,100 2,120 10,800 22,814,000 266 INDS 1,990 1,990 1,900 1,990 36,900 72,955,000 267 INDX 50 50 50 50 18,000 900,000 268 INDY 865 885 835 865 2,947,300 2,532,614,500 269 INKP 6,300 6,375 5,950 6,300 7,104,800 44,500,652,500 270 INOV 302 304 300 302 74,700 22,563,400 271 INPC 50 50 50 50 14,200 710,000 272 INPC-W 5 5 4 5 907,000 3,629,800 273 INPP 810 810 725 810 600 477,500 274 INPS 3,860 3,880 3,860 3,860 308,200 1,189,656,000 275 INTD 216 242 202 216 26,500 5,422,600 276 INTP 15,700 16,000 15,300 15,700 1,649,500 25,903,795,000 277 IPCC 530 545 525 530 776,300 412,767,500 278 IPCM 166 168 151 166 27,200 4,321,600 279 IPOL 69 69 69 69 86,200 5,947,800 280 IPTV 378 380 374 378 528,000 199,185,600 281 IPTV-W 78 84 77 78 1,108,000 87,235,000 282 IRRA 695 710 695 695 4,328,200 3,028,810,000 283 ISAT 2,230 2,240 2,100 2,230 3,533,200 7,745,667,000 284 ISSP 167 169 163 167 6,065,000 1,006,186,000 285 ITIC 1,910 1,980 1,700 1,910 8,222,200 14,745,021,000 286 ITMA 262 298 248 262 75,000 20,084,600 287 ITMA-W 34 52 22 34 48,100 1,693,200 288 ITMG 11,000 11,175 10,450 11,000 3,497,200 38,186,742,500 289 JAST 1,465 1,465 1,460 1,465 3,436,700 5,017,582,500 290 JAWA 89 89 89 89 3,000 267,000 291 JAYA 74 77 70 74 278,900 20,515,600 292 JAYA-W 15 15 14 15 1,500 21,500 293 JMAS 590 600 454 590 2,000 1,094,000 294 JPFA 1,495 1,525 1,460 1,495 8,834,300 13,215,374,500 295 JRPT 474 480 470 474 7,158,400 3,399,871,200 296 JSKY 154 157 126 154 146,920,400 21,580,550,900 297 JSMR 5,000 5,000 4,910 5,000 5,452,200 27,092,769,000 298 JTPE 985 990 985 985 160,900 158,497,000 299 KAEF 750 760 720 750 2,181,700 1,628,105,000 300 KARW 50 50 50 50 63,400 3,170,000 301 KAYU 63 65 61 63 2,334,400 146,076,000 302 KBLI 472 472 406 472 5,040,800 2,254,238,400 303 KBLM 236 250 234 236 40,600 9,545,000 304 KDSI 995 995 950 995 1,300 1,289,000 305 KEEN 390 394 388 390 2,488,200 976,908,400 306 KEJU 910 965 850 910 284,100 251,466,500 307 KIAS 50 52 50 50 11,200 560,200 308 KICI 176 176 176 176 100 17,600 309 KIJA 286 286 270 286 1,044,500 294,451,000 310 KINO 3,050 3,050 3,000 3,050 482,000 1,463,080,000 311 KIOS 290 290 280 290 400 113,000 312 KIOS-W 35 35 25 35 6,700 229,500 313 KJEN 2,000 2,000 1,990 2,000 68,500 136,351,500 314 KKGI 202 214 200 202 57,300 12,012,400 315 KLBF 1,295 1,400 1,295 1,295 23,418,400 30,886,065,500 316 KMTR 268 268 252 268 47,200 12,352,000 317 KOBX 118 120 109 118 434,300 51,026,400 318 KOTA 700 710 690 700 11,522,200 8,017,685,000 319 KOTA-W 436 440 422 436 31,100 13,562,200 320 KPAL 145 147 140 145 113,500 16,451,000 321 KPAS 51 51 50 51 2,130,200 107,381,000 322 KPIG 123 124 122 123 477,100 58,360,900 323 KRAS 256 256 250 256 3,463,500 875,367,200 324 KREN 460 476 456 460 37,430,400 17,271,221,400 325 LAND 700 820 690 700 333,700 245,996,500 326 LCKM 336 336 336 336 7,000 2,352,000 327 LEAD 50 50 50 50 200 10,000 328 LIFE 6,125 6,125 6,125 6,125 10,000 61,250,000 329 LINK 3,520 3,550 3,460 3,520 2,079,000 7,326,151,000 330 LMAS 99 105 90 99 9,329,200 934,817,800 331 LPCK 780 790 745 780 504,000 390,176,000 332 LPIN 200 210 198 200 50,500 10,600,800 333 LPKR 234 236 230 234 88,095,600 20,554,562,000 334 LPLI 52 60 52 52 546,100 28,603,300 335 LPPF 3,210 3,330 3,160 3,210 4,098,300 13,247,911,000 336 LPPS 76 76 72 76 300 22,400 337 LRNA 158 158 126 158 400 55,000 338 LSIP 1,065 1,085 1,025 1,065 10,042,100 10,738,767,500 339 LTLS 560 585 555 560 272,300 154,235,500 340 LUCK 448 450 424 448 5,673,700 2,499,306,400 341 MAIN 795 815 790 795 1,889,100 1,509,661,500 342 MAMI-W 13 13 11 13 1,489,200 18,105,500 343 MAPA 3,900 3,900 3,900 3,900 900 3,510,000 344 MAPB 1,505 1,510 1,505 1,505 300 452,500 345 MAPI 840 845 795 840 17,784,500 14,758,430,500 346 MARI 165 168 150 165 814,900 130,672,200 347 MARK 478 480 476 478 1,181,700 564,194,000 348 MASA 494 494 474 494 16,000 7,588,000 349 MBAP 1,885 1,950 1,885 1,885 1,900 3,622,500 350 MBSS 424 430 412 424 756,700 317,025,400 351 MBTO 80 80 72 80 30,000 2,379,300 352 MCAS 1,765 1,880 1,730 1,765 247,700 439,041,500 353 MCOR 101 102 90 101 2,271,800 229,781,100 354 MDIA 50 50 50 50 100 5,000 355 MDKA 1,305 1,345 1,295 1,305 73,253,700 96,752,080,000 356 MDKI 181 181 181 181 2,600 470,600 357 MDLN 178 187 177 178 1,518,000 270,795,400 358 MDRN 50 50 50 50 100 5,000 359 MEDC 675 685 665 675 30,586,200 20,725,471,500 360 MEDC-W 122 128 117 122 409,800 48,944,200 361 MEGA 5,400 5,450 5,375 5,400 2,100 11,330,000 362 MERK 2,120 2,280 2,120 2,120 8,000 18,134,000 363 META 150 150 144 150 1,293,900 192,090,100 364 MFIN 1,260 1,270 1,205 1,260 226,500 284,142,500 365 MFMI 400 400 400 400 400 160,000 366 MGRO 805 815 805 805 633,400 515,533,500 367 MICE 354 354 352 354 70,000 24,716,600 368 MIDI 1,250 1,250 1,250 1,250 500,100 625,125,000 369 MIKA 2,530 2,580 2,480 2,530 1,534,100 3,899,821,000 370 MINA 66 92 59 66 2,865,200 214,430,400 371 MKNT 50 50 50 50 100 5,000 372 MLBI 15,000 15,000 15,000 15,000 62,000 930,000,000 373 MLIA 595 595 565 595 6,406,700 3,707,437,000 374 MLPL 61 64 61 61 3,933,700 244,529,700 375 MLPT 388 388 370 388 1,600 619,000 376 MMLP 169 172 165 169 243,800 40,336,800 377 MNCN 1,350 1,375 1,310 1,350 25,959,300 34,877,801,000 378 MOLI 1,030 1,030 1,000 1,030 10,500 10,788,000 379 MPMX 630 635 625 630 488,300 306,351,000 380 MPOW 57 66 55 57 163,000 9,475,100 381 MPPA 111 112 109 111 206,200 22,739,700 382 MPRO 805 990 770 805 2,500 2,112,000 383 MRAT 138 144 120 138 2,600 354,500 384 MREI 5,900 5,900 5,900 5,900 100 590,000 385 MSIN 390 392 386 390 12,500 4,870,000 386 MSKY 1,295 1,295 1,250 1,295 5,200 6,508,500 387 MTDL 1,695 1,730 1,690 1,695 605,400 1,036,952,500 388 MTFN 50 50 50 50 100 5,000 389 MTLA 460 460 454 460 30,200 13,727,400 390 MTSM 143 200 131 143 2,600 440,700 391 MTWI 62 68 57 62 422,400 26,341,400 392 MYOH 1,195 1,210 1,140 1,195 150,200 177,966,500 393 MYOR 1,905 1,905 1,870 1,905 944,200 1,789,255,000 394 MYTX 50 50 50 50 7,500 375,000 395 NATO 1,080 1,100 1,045 1,080 30,257,000 33,116,889,000 396 NFCX 2,760 2,850 2,760 2,760 300 843,000 397 NICK 278 278 278 278 10,000 2,780,000 398 NIKL 418 434 410 418 1,907,400 804,891,400 399 NIRO 145 145 142 145 50,100 7,264,200 400 NISP 840 860 835 840 67,700 57,176,000 401 NRCA 330 350 330 330 295,500 97,737,800 402 NUSA 50 50 50 50 500 25,000 403 NUSA-W 4 5 3 4 10,812,700 43,251,100 404 NZIA-W 70 77 41 70 21,500 1,475,900 405 OASA 368 368 368 368 1,000,000 368,000,000 406 OCAP 130 130 83 130 17,900 1,613,400 407 OKAS 104 110 95 104 222,500 22,962,000 408 OPMS 83 90 76 83 19,709,600 1,642,371,000 409 PADI 50 50 50 50 100 5,000 410 PALM 190 190 190 190 200 38,000 411 PAMG 142 151 141 142 1,114,700 163,275,800 412 PANI 95 95 85 95 136,800 12,045,400 413 PANR 212 224 212 212 1,040,600 225,872,000 414 PANS 1,100 1,155 1,100 1,100 124,600 140,297,500 415 PBID 935 935 905 935 700 639,500 416 PBRX 362 366 362 362 800 292,400 417 PCAR 278 278 278 278 300 83,400 418 PEHA 980 1,010 945 980 9,500 9,079,000 419 PGAS 1,500 1,520 1,450 1,500 54,574,200 81,655,203,000 420 PGJO 88 88 81 88 9,200 764,200 421 PICO 680 750 680 680 884,800 637,040,500 422 PJAA 835 840 835 835 67,400 56,554,000 423 PKPK 50 50 50 50 5,000 250,000 424 PLIN 3,150 3,150 2,910 3,150 17,600 51,382,000 425 PMJS 125 128 105 125 1,322,500 164,903,000 426 PNBN 1,175 1,180 1,155 1,175 280,800 327,251,000 427 PNBS 50 50 50 50 300 15,000 428 PNIN 995 1,005 975 995 150,100 148,007,500 429 PNLF 268 268 264 268 15,184,700 4,047,614,400 430 POLA 52 52 50 52 151,400 7,576,700 431 POLI 1,175 1,180 1,170 1,175 500 588,000 432 POLL 11,625 11,625 11,600 11,625 723,900 8,397,395,000 433 POLY 51 51 50 51 637,700 31,885,300 434 POOL 50 50 50 50 400 20,000 435 PORT 595 840 510 595 9,800 5,644,500 436 POSA 50 50 50 50 200 10,000 437 POSA-W 4 5 3 4 13,326,200 52,623,800 438 POWR 785 805 765 785 1,506,800 1,187,001,500 439 PPRE 189 190 185 189 9,549,800 1,794,652,800 440 PPRO 50 51 50 50 179,619,200 8,983,748,000 441 PRAS 182 189 172 182 10,600 1,875,100 442 PRDA 3,710 3,750 3,700 3,710 4,800 17,836,000 443 PRIM 310 320 302 310 6,300 1,918,800 444 PSAB 258 274 254 258 99,862,000 26,112,934,400 445 PSDN 178 178 178 178 95,700 17,034,600 446 PSGO 124 124 124 124 600 74,400 447 PSSI 172 173 162 172 161,400 27,848,000 448 PTBA 2,410 2,430 2,300 2,410 23,201,800 55,195,614,000 449 PTPP 1,330 1,345 1,300 1,330 24,016,600 31,860,714,000 450 PTPW 870 870 870 870 8,900 7,743,000 451 PTRO 1,485 1,500 1,460 1,485 201,300 298,354,000 452 PTSN 242 264 228 242 1,892,100 478,203,600 453 PURA 181 192 171 181 19,323,500 3,548,477,500 454 PURA-W 12 13 11 12 23,630,400 284,247,700 455 PURE 184 188 140 184 84,891,900 14,769,774,500 456 PURE-W 37 49 29 37 128,908,100 5,066,118,000 457 PWON 555 560 530 555 36,617,200 20,093,720,500 458 PZZA 985 1,005 985 985 122,100 121,454,500 459 R-LQ45X 985 988 976 985 24,600 24,127,600 460 RAJA 117 128 115 117 3,474,100 420,629,300 461 RALS 960 965 940 960 4,311,400 4,109,846,500 462 RANC 298 300 290 298 4,800 1,426,000 463 RBMS 51 52 50 51 916,400 45,830,800 464 RDTX 5,250 5,250 5,250 5,250 500 2,625,000 465 REAL 103 106 100 103 5,483,600 564,711,000 466 REAL-W 12 13 11 12 16,354,400 190,603,200 467 RELI 113 123 113 113 200 23,600 468 RICY 138 139 125 138 5,000 643,900 469 RIGS 280 284 280 280 19,000 5,323,600 470 RISE 468 468 458 468 451,900 210,569,000 471 RMBA 282 282 282 282 300 84,600 472 RODA 55 68 55 55 2,116,600 131,519,300 473 ROTI 1,290 1,295 1,280 1,290 296,800 382,769,500 474 RUIS 210 214 210 210 50,000 10,500,600 475 SAFE 206 210 191 206 198,200 40,661,500 476 SAME 190 204 180 190 205,400 37,031,600 477 SATU 54 55 50 54 103,200 5,166,400 478 SCCO 9,100 9,100 9,100 9,100 2,000 18,200,000 479 SCMA 1,225 1,230 1,175 1,225 19,989,100 24,183,953,000 480 SDMU 50 50 50 50 437,400 21,870,000 481 SDPC 99 105 92 99 91,800 9,107,600 482 SFAN 880 880 875 880 4,200 3,676,000 483 SGRO 2,260 2,400 2,260 2,260 3,700 8,569,000 484 SHIP 755 755 740 755 659,200 493,975,500 485 SIDO 1,275 1,275 1,230 1,275 3,127,800 3,937,458,000 486 SILO 6,825 6,825 6,800 6,825 65,300 445,580,000 487 SIMP 334 336 320 334 5,498,600 1,813,373,600 488 SINI 960 1,440 960 960 10,300 11,607,000 489 SINI-W 625 625 220 625 4,100 942,500 490 SKBM 300 324 300 300 7,800 2,475,600 491 SKLT 1,610 1,610 1,610 1,610 100 161,000 492 SKRN 492 505 482 492 1,289,100 643,739,300 493 SLIS 4,790 4,820 4,770 4,790 27,600 132,263,000 494 SMAR 3,600 3,600 3,600 3,600 100 360,000 495 SMBR 300 314 290 300 11,183,800 3,408,119,800 496 SMCB 970 990 965 970 63,800 61,909,000 497 SMDM 106 106 102 106 5,100 540,200 498 SMDR 192 199 190 192 153,700 29,644,300 499 SMGR 11,200 11,400 11,000 11,200 2,501,500 28,141,435,000 500 SMKL 200 208 200 200 47,400 9,480,800 501 SMKL-W 17 18 17 17 145,800 2,609,300 502 SMMT 106 109 96 106 500 51,700 503 SMRA 895 900 860 895 5,419,500 4,799,145,500 504 SMSM 1,430 1,455 1,415 1,430 3,342,200 4,803,339,000 505 SOCI 120 125 114 120 9,029,500 1,098,856,000 506 SOSS 382 386 374 382 6,100 2,331,800 507 SOSS-W 60 77 46 60 221,100 13,270,700 508 SOTS-W 32 56 16 32 73,000 1,506,800 509 SPMA 304 306 292 304 65,800 20,069,800 510 SPTO 800 805 800 800 308,800 247,092,500 511 SQMI 300 308 242 300 54,744,300 16,050,443,200 512 SRAJ 210 230 202 210 5,300 1,116,200 513 SRIL 210 216 208 210 117,089,700 24,811,329,200 514 SRSN 61 62 59 61 1,397,100 85,207,700 515 SRTG 3,540 3,590 3,530 3,540 45,000 160,989,000 516 SSIA 645 655 595 645 12,705,100 8,153,128,500 517 SSMS 820 820 775 820 74,873,800 59,137,384,500 518 STAR 150 150 150 150 30,600 4,590,000 519 STTP 10,000 10,100 10,000 10,000 400 4,010,000 520 SULI 51 51 50 51 2,270,200 113,510,300 521 SWAT 80 85 80 80 2,724,500 219,867,500 522 TALF 244 248 244 244 4,100 1,000,800 523 TAMA 484 505 400 484 34,851,700 16,928,337,300 524 TAMA-W 19 21 17 19 20,599,800 379,959,700 525 TAMU 107 123 104 107 53,480,800 6,192,303,400 526 TAXI 50 50 50 50 100 5,000 527 TBIG 1,195 1,195 1,155 1,195 10,537,800 12,485,349,000 528 TBLA 675 690 665 675 3,278,400 2,224,928,500 529 TBMS 800 800 800 800 100 80,000 530 TCPI 7,300 7,675 6,975 7,300 6,205,000 44,079,495,000 531 TDPM 195 199 195 195 5,000 989,900 532 TEBE 1,780 1,785 1,775 1,780 283,400 504,562,500 533 TELE 146 157 135 146 123,245,600 18,311,151,300 534 TFAS 116 132 116 116 12,500 1,526,900 535 TFCO 362 362 362 362 100 36,200 536 TGKA 5,400 5,400 5,200 5,400 2,800 15,060,000 537 TGRA 97 100 80 97 5,516,100 513,693,200 538 TIFA 220 220 202 220 50,300 10,166,000 539 TINS 670 675 655 670 6,475,400 4,326,340,000 540 TIRA 234 234 234 234 100 23,400 541 TIRT 51 52 50 51 3,000 152,300 542 TKIM 7,425 7,625 7,050 7,425 1,504,500 11,196,307,500 543 TLKM 3,590 3,670 3,590 3,590 73,990,700 267,426,283,000 544 TMAS 84 86 82 84 703,400 58,647,500 545 TNCA 228 228 228 228 10,000 2,280,000 546 TOPS 50 50 50 50 375,900 18,795,000 547 TOTL 386 392 384 386 365,800 142,174,400 548 TOTO 254 254 248 254 38,600 9,703,600 549 TOWR 870 870 855 870 68,709,500 59,411,749,000 550 TPIA 8,600 9,300 8,600 8,600 2,047,100 18,025,197,500 551 TPMA 294 294 292 294 500 146,600 552 TRIN 226 236 222 226 10,770,000 2,450,685,800 553 TRIN-W 19 27 19 19 5,230,100 108,839,400 554 TRST 380 380 380 380 21,000 7,980,000 555 TRUK 81 85 81 81 84,800 6,869,200 556 TRUS 290 300 290 290 200 59,000 557 TSPC 1,355 1,375 1,350 1,355 156,800 213,158,000 558 TUGU 3,420 3,420 3,420 3,420 7,000 23,940,000 559 TURI 1,180 1,290 1,160 1,180 347,200 429,539,000 560 UCID 1,675 1,685 1,610 1,675 730,800 1,202,508,500 561 ULTJ 1,615 1,620 1,600 1,615 93,600 150,715,500 562 UNIT 168 184 168 168 700 122,500 563 UNSP 84 87 82 84 592,900 49,672,700 564 UNTR 18,275 18,450 17,700 18,275 3,711,100 67,193,920,000 565 UNVR 7,300 7,350 7,075 7,300 14,739,700 107,303,332,500 566 URBN 1,970 1,975 1,970 1,970 45,100 89,057,500 567 URBN-W 25 25 24 25 196,300 4,900,000 568 VICO 110 110 91 110 49,100 4,768,400 569 VINS 110 110 105 110 53,000 5,629,900 570 VINS-W 9 10 7 9 2,111,700 17,363,600 571 VIVA 50 50 50 50 80,000,500 4,000,025,000 572 VOKS 316 316 296 316 147,600 46,395,400 573 VRNA 100 100 100 100 100 10,000 574 WAPO 81 81 81 81 15,100 1,223,100 575 WEGE 272 274 262 272 7,131,700 1,917,962,800 576 WEHA 133 140 133 133 2,177,500 296,061,300 577 WICO 450 500 420 450 600 270,000 578 WIIM 137 139 133 137 780,900 105,512,700 579 WIKA 1,960 1,985 1,945 1,960 11,915,200 23,391,574,500 580 WINS 100 100 100 100 10,000 1,000,000 581 WOMF 292 296 270 292 395,000 111,126,600 582 WOOD 442 458 440 442 8,547,800 3,859,310,800 583 WOWS 102 111 100 102 10,961,700 1,150,510,800 584 WSBP 214 218 208 214 24,794,400 5,317,806,600 585 WSKT 1,080 1,090 1,030 1,080 26,622,400 28,402,774,000 586 WTON 372 378 370 372 6,853,500 2,559,556,200 587 XCID 85 85 85 85 6,200 527,000 588 XCIS 106 106 106 106 4,300 455,800 589 XCLQ 96 96 96 96 5,000 480,000 590 XIIC 1,075 1,075 1,075 1,075 100 107,500 591 XIIF 594 594 590 594 400 237,200 592 XIIT 534 536 522 534 17,800 9,365,700 593 XISI 307 307 307 307 200 61,400 594 XISR 386 387 386 386 35,100 13,583,400 595 XPDV 457 457 457 457 500 228,500 596 XPFT 526 526 526 526 2,600 1,367,600 597 XPMI 928 928 928 928 200 185,600 598 XPTD 505 505 500 505 5,100 2,575,000 599 XSRI 192 192 192 192 100 19,200 600 YELO 51 52 50 51 2,396,200 120,798,200 601 YELO-W 17 17 16 17 35,400 591,800 602 YPAS 133 133 133 133 100 13,300 603 ZBRA 50 50 50 50 17,700 885,000 604 ZINC 350 352 344 350 36,027,700 12,551,903,400 605 ZONE 488 490 486 488 149,700 72,987,000 -------------------- ---------------------- Total for Reguler 4,307,438,200 4,456,622,623,400 Information for Negosiasi 606 ACES 1,550 1,510 1,510 1,510 49 73,990 607 ADRO 1,285 1,290 1,285 1,285 86 110,820 608 AKRA 2,970 2,950 2,950 2,950 23 67,850 609 ALTO 400 400 400 400 17,000,000 6,800,000,000 610 AMRT 805 800 800 800 61,250,000 49,000,000,000 611 ANTM 660 845 840 845 1,415,097 1,190,657,320 612 APIC 765 810 810 810 9,900,000 8,019,000,000 613 ASII 6,225 6,275 6,000 6,227 10,110,950 61,935,103,050 614 ASMI 1,290 1,532 975 982 29,501,900 33,535,311,400 615 ASRI 172 169 169 169 32 5,408 616 BACA 350 350 350 350 31,500,000 11,025,000,000 617 BAPA 51 51 51 51 30,000,000 1,530,000,000 618 BAPI 50 13 13 13 30,000 390,000 619 BBCA 32,650 34,175 32,550 34,175 223,568 7,544,482,175 620 BBNI 7,500 7,662 7,000 7,662 1,216,799 9,323,053,800 621 BBRI 4,500 4,625 4,490 4,506 3,208,215 14,588,073,000 622 BEKS 50 20 18 20 1,650,000 31,400,000 623 BFIN 496 489 489 489 900,500 440,344,500 624 BLTA 50 11 11 11 226,400 2,490,400 625 BMRI 7,800 7,828 7,725 7,775 21,986,198 171,748,703,425 626 BNLI 1,225 1,230 1,223 1,225 21,014,000 25,740,220,000 627 BRMS 50 47 47 47 300,000 14,100,000 628 BRPT 1,095 1,125 1,095 1,095 28 31,320 629 BSDE 1,085 1,086 1,085 1,086 2,340,852 2,542,165,220 630 BTEK 50 45 45 45 136,200,000 6,129,000,000 631 BTPS 4,150 4,395 4,150 4,157 10,429,800 44,219,665,500 632 BUMI 50 59 30 48 25,057,000 1,477,223,000 633 BUVA 88 225 167 225 7,772,779 1,677,062,912 634 CPIN 6,375 6,562 6,525 6,525 309,580 2,031,461,000 635 CTRA 970 979 909 979 3,230,144 3,055,644,340 636 DADA-W 11 6 6 6 75 450 637 DFAM 388 400 400 400 100,000 40,000,000 638 DMAS 274 270 270 270 64 17,280 639 ENRG 50 64 64 64 1,700,000 108,800,000 640 ERAA 1,760 1,854 1,854 1,854 759,000 1,407,186,000 641 EXCL 2,580 2,583 2,523 2,583 5,298,600 13,633,533,300 642 GAMA 50 40 40 40 200,000,000 8,000,000,000 643 GGRM 55,200 55,269 55,200 55,200 637,300 35,180,275,500 644 GIAA 302 302 299 302 87 26,241 645 GREN 328 328 328 328 8,500,000 2,788,000,000 646 GZCO 50 50 50 50 5,000,000 250,000,000 647 HMSP 1,860 1,964 1,870 1,964 2,991,000 5,855,524,000 648 HOTL 102 102 102 102 16,500,000 1,683,000,000 649 HRME 940 900 900 900 7,500,000 6,750,000,000 650 IATA 50 50 50 50 40,605,900 2,030,295,000 651 ICBP 10,975 10,750 10,750 10,750 19 204,250 652 INCO 3,000 3,000 3,000 3,000 7,600 22,800,000 653 INDF 7,225 7,181 7,000 7,175 460,051 3,303,610,400 654 INKP 6,300 6,250 6,175 6,250 74 461,000 655 INTP 15,700 16,712 15,650 15,712 1,256,349 19,828,050,025 656 IPTV 378 386 386 386 12,953,000 4,999,858,000 657 ISAT 2,230 2,132 2,132 2,132 468,900 999,694,800 658 JPFA 1,495 1,520 1,496 1,496 1,258,413 1,888,467,630 659 JRPT 474 474 474 474 48 22,752 660 JSMR 5,000 4,970 4,970 4,970 316,800 1,574,496,000 661 KLBF 1,295 1,360 1,360 1,360 34 46,240 662 KOTA 700 560 560 560 896,000 501,760,000 663 KREN 460 570 456 458 21,934,800 10,984,710,600 664 LPCK 780 775 775 775 4 3,100 665 LPKR 234 232 232 232 40 9,280 666 LPPF 3,210 3,254 3,210 3,210 1,032,400 3,357,947,200 667 MAMI 50 15 15 15 2,700,000 40,500,000 668 MAPA 3,900 3,980 3,980 3,980 1,249,600 4,973,408,000 669 MARI 165 160 160 160 21,562,500 3,450,000,000 670 MDKA 1,305 1,340 1,340 1,340 150,000 201,000,000 671 MDLN 178 180 180 180 3,056,000 550,080,000 672 MEDC 675 708 708 708 1,000,000 708,000,000 673 MINA 66 88 88 88 48 4,224 674 MNCN 1,350 1,431 1,431 1,431 1,255,000 1,795,905,000 675 MSKY 1,295 1,295 1,265 1,295 3,659,800 4,726,397,000 676 MTLA 460 550 550 550 7,589,846 4,174,415,300 677 MYOR 1,905 1,891 1,891 1,891 2,901,700 5,487,114,700 678 NASA 199 525 199 199 1,809,200 547,187,400 679 NATO 1,080 1,080 1,080 1,080 70,000,000 75,600,000,000 680 PADI 50 795 456 780 11,773,887 9,131,372,839 681 PGAS 1,500 1,515 1,500 1,505 1,497,568 2,266,888,900 682 POLL 11,625 11,600 11,600 11,600 84 974,400 683 PPRO 50 50 50 50 36 1,800 684 PTBA 2,410 2,400 2,400 2,400 1,952,200 4,685,280,000 685 PTPP 1,330 1,320 1,140 1,140 80,000 102,000,000 686 PURA 181 202 202 202 17,000,000 3,434,000,000 687 PWON 555 605 524 530 5,992,000 3,287,660,000 688 PZZA 985 1,000 1,000 1,000 1,000,000 1,000,000,000 689 RALS 960 960 960 960 36,800 35,328,000 690 RISE 468 460 460 460 52 23,920 691 SIDO 1,275 1,273 1,258 1,258 1,485,100 1,875,532,300 692 SMGR 11,200 11,271 11,200 11,250 23,827 268,174,200 693 SMMA 14,500 14,975 14,500 14,500 3,740,000 55,826,000,000 694 SMRA 895 1,000 871 1,000 90,008 83,557,000 695 SPTO 800 800 800 800 88,765,500 71,012,400,000 696 TARA 198 247 198 198 5,600,000 1,138,200,000 697 TBIG 1,195 1,180 1,180 1,180 50,000 59,000,000 698 TKIM 7,425 7,550 7,550 7,550 35 264,250 699 TLKM 3,590 3,679 3,602 3,613 18,329,962 67,034,345,840 700 TOTO 254 254 254 254 9,817,300 2,493,594,200 701 TOWR 870 861 861 861 70,000 60,270,000 702 TPIA 8,600 5,800 5,800 5,800 4,516,000 26,192,800,000 703 TPMA 294 293 293 293 13,744,990 4,027,282,070 704 TRIN 226 232 226 226 174,500 40,042,400 705 ULTJ 1,615 1,700 1,700 1,700 70,998 120,696,600 706 UNTR 18,275 18,119 17,975 18,119 2,399,858 43,474,569,550 707 UNVR 7,300 7,520 7,150 7,400 1,867,174 13,849,738,100 708 VIVA 50 50 50 50 96,133,400 4,806,670,000 709 WSKT 1,080 1,080 1,080 1,080 46,700 50,436,000 710 XPID 529 511 511 511 9,800,000 5,007,800,000 711 YULE 200 200 200 200 212,097 42,419,400 712 ZINC 350 424 309 423 2,137,704 797,219,251 -------------------- ---------------------- Total for Negosiasi 1,172,292,032 1,013,248,192,122 Total 25/02/20 5,479,741,332 5,469,879,586,522