Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, March 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 9,950 10,200 9,850 9,950 1,220,200 12,238,087,500 2 ABBA 55 60 50 55 22,350,700 1,259,833,600 3 ACES 1,485 1,550 1,470 1,485 8,597,300 12,838,738,000 4 ACST 238 276 216 238 8,203,700 1,924,081,000 5 ADES 895 895 895 895 3,400 3,043,000 6 ADHI 790 815 785 790 19,703,100 15,744,987,500 7 ADMF 9,975 10,000 9,950 9,975 196,300 1,956,127,500 8 ADMG 118 120 117 118 423,200 50,612,000 9 ADRO 1,175 1,225 1,155 1,175 63,958,800 75,811,174,000 10 AGAR 426 440 426 426 480,400 204,652,000 11 AGII 550 560 550 550 50,600 28,057,500 12 AGRO 160 171 122 160 66,185,700 10,540,776,200 13 AGRS 140 147 140 140 5,600 808,500 14 AHAP 51 52 50 51 69,400 3,503,500 15 AKRA 2,540 2,650 2,530 2,540 10,267,400 26,300,939,000 16 AKSI 230 280 200 230 891,300 223,826,800 17 ALDO 470 470 468 470 6,500 3,045,000 18 ALMI 204 224 204 204 800 166,800 19 AMAG 298 300 298 298 1,300 389,400 20 AMAR 280 286 270 280 75,600 20,819,000 21 AMIN 380 380 352 380 6,500 2,456,400 22 AMOR 2,270 2,280 2,260 2,270 218,800 498,690,000 23 AMRT 790 800 780 790 17,400 13,758,000 24 ANDI 50 50 50 50 32,500 1,625,000 25 ANJT 700 700 700 700 2,000 1,400,000 26 ANTM 630 650 625 630 53,646,700 34,117,540,500 27 APEX 108 130 106 108 68,300 8,178,800 28 APIC 735 735 690 735 16,200 11,278,000 29 APLI 150 165 150 150 26,500 4,125,600 30 APLN 145 152 145 145 22,970,900 3,389,784,000 31 ARII 625 625 590 625 7,800 4,871,500 32 ARKA 1,780 1,790 1,780 1,780 29,500 52,657,000 33 ARNA 428 432 426 428 5,612,200 2,402,611,000 34 ARTO 3,250 3,250 3,150 3,250 6,300 20,215,000 35 ASDM 990 990 990 990 500 495,000 36 ASGR 960 980 950 960 28,100 26,990,500 37 ASII 6,050 6,050 5,875 6,050 40,537,300 242,160,090,000 38 ASJT 115 122 115 115 13,600 1,639,200 39 ASMI 1,220 1,220 1,190 1,220 148,000 178,607,500 40 ASPI 324 336 312 324 29,016,000 9,476,452,200 41 ASPI-W 16 17 14 16 6,727,900 106,001,500 42 ASRI 157 164 153 157 4,299,000 678,471,800 43 ASRM 2,020 2,020 1,825 2,020 700 1,345,500 44 ASSA 580 580 510 580 10,029,900 5,542,596,000 45 AUTO 1,090 1,095 1,060 1,090 1,134,300 1,227,819,000 46 AYLS 50 50 50 50 131,900 6,595,000 47 AYLS-W 8 8 7 8 5,731,000 41,043,000 48 BABP 50 50 50 50 1,600 80,000 49 BABP-W4 9 10 9 9 10,100 91,000 50 BACA 350 350 340 350 88,800 30,747,000 51 BAJA 61 68 58 61 4,069,500 261,008,900 52 BALI 800 800 780 800 5,000 3,967,000 53 BAPA 50 50 50 50 900 45,000 54 BAPI 50 50 50 50 100 5,000 55 BAPI-W 4 5 4 4 6,982,600 29,594,200 56 BATA 645 660 625 645 34,600 22,126,500 57 BAYU 1,125 1,125 1,125 1,125 100 112,500 58 BBCA 32,175 32,700 31,700 32,175 15,516,600 497,923,862,500 59 BBHI 114 116 110 114 18,300 2,034,800 60 BBKP 175 195 172 175 30,886,700 5,684,129,800 61 BBLD 426 426 426 426 100 42,600 62 BBMD 2,690 2,690 2,180 2,690 200 487,000 63 BBNI 6,825 7,050 6,750 6,825 39,130,600 267,379,312,500 64 BBRI 4,150 4,300 4,130 4,150 133,588,200 562,894,298,000 65 BBTN 1,720 1,795 1,710 1,720 11,514,200 20,075,407,000 66 BCAP 153 153 147 153 125,100 18,926,900 67 BCIP 50 50 50 50 18,000 900,000 68 BDMN 3,170 3,320 3,170 3,170 3,055,000 9,839,138,000 69 BEEF 298 314 290 298 1,364,100 409,377,200 70 BEEF-W 35 39 33 35 280,100 10,306,700 71 BELL 810 810 800 810 67,000 53,763,000 72 BEST 149 155 146 149 12,404,500 1,860,926,900 73 BFIN 450 450 446 450 361,200 162,398,600 74 BGTG 50 51 50 50 839,800 41,990,400 75 BHIT 61 64 60 61 8,037,800 497,535,200 76 BIKA 184 190 181 184 900 165,700 77 BIMA 50 50 50 50 100 5,000 78 BINA 890 910 890 890 17,100 15,386,000 79 BIPI 50 50 50 50 200 10,000 80 BIPI-W 8 8 6 8 1,124,300 7,440,700 81 BIPP 50 50 50 50 1,000 50,000 82 BIRD 2,150 2,240 2,130 2,150 1,031,000 2,260,037,000 83 BISI 930 940 900 930 49,600 45,056,000 84 BJBR 975 1,005 960 975 8,098,400 7,987,350,000 85 BJTM 625 635 620 625 6,088,300 3,816,998,500 86 BKDP 50 60 50 50 190,200 9,789,200 87 BKSL 50 50 50 50 11,115,600 555,780,000 88 BKSL-W 5 5 4 5 2,955,200 13,952,900 89 BLTA 50 50 50 50 100 5,000 90 BLUE 520 530 520 520 92,000 48,327,500 91 BMAS 270 270 270 270 100 27,000 92 BMRI 7,600 7,650 7,500 7,600 52,374,300 396,060,617,500 93 BMSR 73 81 72 73 2,900 231,200 94 BMTR 318 332 316 318 10,747,200 3,466,733,400 95 BNBA 308 312 300 308 323,500 98,622,200 96 BNBR 50 50 50 50 7,000 350,000 97 BNGA 845 850 810 845 4,237,700 3,539,785,500 98 BNII 185 186 182 185 164,500 30,178,500 99 BNLI 1,315 1,315 1,255 1,315 64,243,700 83,195,427,000 100 BOGA 1,560 1,565 1,555 1,560 107,300 167,525,000 101 BOLA 222 226 218 222 8,300 1,828,600 102 BOSS 91 104 84 91 5,641,300 525,415,800 103 BPTR 88 88 85 88 6,300 536,000 104 BRIS 254 254 204 254 52,301,200 12,409,981,800 105 BRMS 50 50 50 50 135,700 6,785,000 106 BRPT 1,015 1,050 1,005 1,015 62,317,800 63,512,990,000 107 BSDE 1,100 1,150 1,070 1,100 5,595,100 6,149,015,000 108 BSSR 1,840 1,840 1,790 1,840 1,000 1,822,000 109 BTEK 50 50 50 50 600 30,000 110 BTON 180 180 160 180 220,000 39,228,100 111 BTPN 2,700 2,800 2,650 2,700 45,600 124,189,000 112 BTPS 4,060 4,190 4,040 4,060 16,232,500 66,184,776,000 113 BUDI 95 95 94 95 25,400 2,393,000 114 BUKK 1,185 1,185 1,185 1,185 1,100 1,303,500 115 BULL 151 152 149 151 49,963,600 7,541,504,800 116 BULL-W2 22 22 19 22 460,800 9,543,800 117 BUMI 50 50 50 50 3,208,400 160,420,000 118 BUVA 92 92 85 92 394,000 36,016,800 119 BVIC 62 65 61 62 446,000 27,704,300 120 BWPT 102 110 100 102 77,716,100 8,102,733,700 121 BYAN 15,200 15,200 15,200 15,200 100 1,520,000 122 CAKK 50 51 50 50 1,085,200 54,555,000 123 CAKK-W 16 16 13 16 415,400 5,902,200 124 CAMP 210 216 192 210 2,514,300 511,094,000 125 CARS 110 110 80 110 5,318,800 537,029,100 126 CASA 398 400 380 398 27,900 11,052,000 127 CCSI 242 250 240 242 127,200 30,745,600 128 CEKA 1,530 1,575 1,525 1,530 19,700 30,425,500 129 CENT 62 65 60 62 2,618,600 163,992,600 130 CFIN 246 248 238 246 1,582,800 381,236,600 131 CINT 272 282 270 272 136,600 37,538,600 132 CITY 50 51 50 50 18,600 933,500 133 CITY-W 22 22 18 22 24,900 497,800 134 CLAY 2,910 2,990 2,780 2,910 1,021,700 3,018,028,000 135 CLEO 440 450 440 440 4,210,200 1,876,185,400 136 CLPI 735 735 730 735 1,900 1,392,000 137 CMNP 1,720 1,730 1,700 1,720 3,500 5,992,000 138 CNTX 276 276 268 276 600 162,400 139 COCO 930 930 815 930 26,700 24,297,500 140 COCO-W 252 252 252 252 700 176,400 141 CPIN 6,500 6,675 6,300 6,500 5,925,500 38,447,815,000 142 CPRI 50 50 50 50 1,000 50,000 143 CPRI-W 17 24 16 17 43,600 714,600 144 CSAP 428 430 426 428 1,291,800 551,162,000 145 CSIS 50 50 50 50 354,500 17,725,000 146 CSRA 625 625 575 625 8,515,000 5,110,513,000 147 CTRA 920 960 920 920 5,447,300 5,083,212,500 148 CTTH 53 54 52 53 150,400 7,856,100 149 DADA 170 185 159 170 25,285,700 4,317,138,200 150 DADA-W 13 15 8 13 284,168,600 3,491,882,200 151 DAYA 300 300 300 300 100 30,000 152 DEAL 236 240 220 236 101,431,800 23,548,337,000 153 DEFI 1,755 1,755 1,745 1,755 7,900 13,814,000 154 DEWA 50 50 50 50 500 25,000 155 DFAM 386 386 378 386 1,750,400 672,542,400 156 DGIK 50 50 50 50 500 25,000 157 DIGI 1,695 1,700 1,695 1,695 1,300 2,209,500 158 DILD 246 250 246 246 542,100 134,336,800 159 DIVA 2,030 2,040 1,940 2,030 38,600 78,099,000 160 DKFT 116 120 115 116 2,775,900 324,916,800 161 DLTA 5,950 6,000 5,750 5,950 8,900 52,077,500 162 DMAS 232 248 232 232 23,971,400 5,653,122,200 163 DMMX 107 110 103 107 3,643,700 396,109,300 164 DMND 970 995 965 970 17,500 16,982,500 165 DNAR 300 300 300 300 100 30,000 166 DNET 3,300 3,320 3,300 3,300 1,900 6,278,000 167 DOID 169 178 165 169 10,108,700 1,725,612,300 168 DSFI 92 97 86 92 432,100 39,137,400 169 DSNG 404 406 390 404 618,300 245,607,400 170 DUCK 1,070 1,100 1,000 1,070 95,000 100,021,000 171 DVLA 2,180 2,280 2,180 2,180 89,700 197,935,000 172 DWGL 270 282 252 270 19,700 5,423,000 173 DWGL-W 63 64 55 63 5,300 313,600 174 DYAN 54 56 53 54 1,595,500 86,129,800 175 EAST 66 67 63 66 4,618,900 303,426,800 176 EAST-W 11 11 10 11 3,143,600 31,437,200 177 ECII 775 785 760 775 15,400 11,984,500 178 EKAD 975 1,020 960 975 187,100 182,316,000 179 ELSA 234 244 232 234 24,213,100 5,752,759,200 180 ELTY 50 50 50 50 100 5,000 181 EMDE 200 200 200 200 10,000 2,000,000 182 EMTK 5,250 5,250 4,680 5,250 35,500 171,450,000 183 ENRG 50 50 50 50 4,200 210,000 184 ERAA 1,790 1,805 1,750 1,790 9,784,500 17,420,711,000 185 ERTX 109 136 109 109 18,700 2,043,600 186 ESIP 167 181 165 167 16,061,500 2,813,953,200 187 ESIP-W 13 14 12 13 5,350,400 70,214,100 188 ESSA 168 174 166 168 1,626,600 274,877,800 189 ESTI 50 50 50 50 5,000 250,000 190 ETWA 51 51 51 51 1,900 96,900 191 EXCL 2,480 2,580 2,440 2,480 10,332,200 25,631,365,000 192 FAST 1,100 1,100 1,100 1,100 50,000 55,000,000 193 FILM 166 171 163 166 3,013,600 502,678,500 194 FIRE 159 193 145 159 49,710,400 8,698,849,500 195 FITT 60 63 57 60 15,100 875,800 196 FITT-W 18 20 11 18 279,900 5,144,800 197 FOOD 112 132 101 112 2,899,600 330,796,100 198 FORU 120 120 120 120 200 24,000 199 FPNI 80 84 80 80 509,900 41,511,600 200 FREN 96 97 83 96 57,282,900 5,450,925,500 201 FREN-W 57 67 50 57 85,100 4,841,200 202 FUJI 105 105 101 105 13,300 1,345,000 203 GAMA 50 50 50 50 100 5,000 204 GDST 58 63 57 58 2,382,000 142,099,300 205 GEMA 364 364 364 364 11,000 4,004,000 206 GGRM 50,950 52,900 50,775 50,950 653,500 33,550,502,500 207 GGRP 408 410 392 408 38,500 15,681,600 208 GIAA 284 298 276 284 63,789,200 18,421,575,600 209 GJTL 420 424 406 420 1,506,700 623,895,000 210 GLVA 260 262 250 260 51,500 13,297,800 211 GMFI 95 102 68 95 103,805,000 9,850,648,300 212 GMTD 19,000 19,000 19,000 19,000 200 3,800,000 213 GOOD 1,270 1,280 1,260 1,270 210,900 267,468,500 214 GPRA 52 54 52 52 65,100 3,424,900 215 GTBO 105 108 105 105 200 21,300 216 GWSA 134 142 134 134 31,600 4,265,400 217 GZCO 50 50 50 50 200 10,000 218 HADE 50 50 50 50 100 5,000 219 HDFA 151 155 151 151 400 60,800 220 HDIT 565 600 472 565 6,000 3,375,700 221 HEAL 3,000 3,070 2,980 3,000 375,400 1,125,840,000 222 HELI 172 172 172 172 200 34,400 223 HELI-W 11 14 10 11 9,200 116,500 224 HERO 790 790 790 790 7,700 6,083,000 225 HEXA 3,060 3,070 3,010 3,060 25,000 76,361,000 226 HITS 575 575 575 575 7,800 4,485,000 227 HKMU 185 185 137 185 8,200,400 1,362,730,300 228 HMSP 1,785 1,820 1,760 1,785 28,202,000 50,387,349,500 229 HOKI 920 935 905 920 23,526,000 21,702,941,500 230 HOKI-W 620 620 620 620 48,800 30,256,000 231 HOTL 100 100 100 100 8,100 810,000 232 HRME 965 965 940 965 68,654,700 65,320,013,500 233 HRTA 260 260 258 260 169,600 43,796,000 234 HRUM 1,210 1,215 1,205 1,210 232,800 282,678,500 235 IBFN 378 378 352 378 102,100 38,563,200 236 IBFN-W 18 19 18 18 1,000 18,500 237 IBST 9,000 9,000 9,000 9,000 100 900,000 238 ICBP 10,950 11,075 10,800 10,950 6,386,500 69,914,755,000 239 ICON 65 65 65 65 37,600 2,444,000 240 IDPR 288 360 276 288 222,000 74,477,000 241 IFII 158 163 157 158 29,500 4,742,900 242 IFSH 500 500 460 500 77,500 35,859,000 243 IGAR 300 300 290 300 16,600 4,861,200 244 IKAI 50 50 50 50 2,000 100,000 245 IKAN 156 160 147 156 900,200 139,481,700 246 IKBI 250 250 250 250 1,100 275,000 247 IMAS 685 720 665 685 2,054,200 1,417,064,500 248 IMJS 228 240 228 228 54,900 12,935,400 249 IMPC 1,075 1,075 1,070 1,075 239,400 256,619,000 250 INAF 815 880 690 815 39,808,400 32,074,837,500 251 INAI 420 420 380 420 34,300 13,378,000 252 INCF 50 50 50 50 100 5,000 253 INCI 360 374 350 360 48,500 17,925,000 254 INCO 2,670 2,780 2,630 2,670 10,288,500 27,808,684,000 255 INDF 7,200 7,300 7,125 7,200 4,037,100 29,004,335,000 256 INDO 84 90 79 84 577,400 49,154,000 257 INDO-W 24 33 22 24 771,200 20,333,300 258 INDR 2,300 2,350 1,975 2,300 49,400 110,807,000 259 INDS 1,805 1,895 1,805 1,805 8,700 15,732,000 260 INDX 52 53 52 52 6,200 323,500 261 INDY 760 825 760 760 4,098,900 3,203,252,000 262 INKP 6,250 6,650 6,150 6,250 6,768,700 43,208,127,500 263 INOV 316 320 312 316 492,500 155,896,400 264 INPC 50 50 50 50 800 40,000 265 INPC-W 5 5 4 5 83,300 338,300 266 INPP 740 830 740 740 21,900 17,117,500 267 INPS 3,750 3,800 3,700 3,750 1,300 4,884,000 268 INTA 450 450 436 450 35,500 15,973,600 269 INTP 15,000 15,775 14,875 15,000 1,676,100 25,285,800,000 270 IPCC 454 468 452 454 1,352,000 619,293,800 271 IPCM 151 159 143 151 69,000 10,312,400 272 IPOL 64 67 64 64 51,100 3,273,400 273 IPTV 394 400 390 394 1,450,600 570,651,000 274 IPTV-W 92 99 92 92 720,500 67,660,500 275 IRRA 615 645 595 615 3,604,900 2,218,766,000 276 ISAT 2,240 2,320 2,210 2,240 3,194,900 7,216,926,000 277 ISSP 151 159 150 151 4,784,100 733,856,500 278 ITIC 1,800 1,915 1,795 1,800 10,668,000 19,911,018,000 279 ITMA 300 362 292 300 18,900 5,908,000 280 ITMA-W 43 59 31 43 115,000 4,872,800 281 ITMG 10,900 11,150 10,875 10,900 1,200,100 13,184,962,500 282 JAST 1,230 1,320 1,230 1,230 616,600 798,064,500 283 JAYA 76 85 68 76 156,900 12,631,600 284 JAYA-W 17 29 16 17 12,670,100 285,147,700 285 JIHD 580 580 575 580 1,200 695,000 286 JMAS 466 498 466 466 2,000 955,800 287 JPFA 1,520 1,545 1,500 1,520 6,249,300 9,517,917,000 288 JRPT 458 460 456 458 13,777,500 6,311,158,600 289 JSKY 119 122 116 119 18,219,800 2,170,937,200 290 JSMR 4,890 4,920 4,840 4,890 6,140,600 30,036,372,000 291 JTPE 945 945 945 945 111,800 105,651,000 292 KAEF 915 930 750 915 41,645,300 36,116,103,500 293 KARW 50 50 50 50 12,000 600,000 294 KAYU 56 60 56 56 2,174,600 123,651,800 295 KBLI 428 436 422 428 594,000 252,875,400 296 KBLM 274 274 240 274 90,300 24,202,000 297 KBLV 346 346 346 346 300 103,800 298 KDSI 900 930 900 900 40,900 37,186,500 299 KEEN 390 392 384 390 2,417,900 937,454,400 300 KEJU 800 820 795 800 327,100 261,821,500 301 KIAS 50 50 50 50 1,600 80,000 302 KICI 230 238 220 230 4,800 1,076,200 303 KIJA 280 280 274 280 1,173,400 326,430,600 304 KINO 3,200 3,200 3,030 3,200 1,864,600 5,798,261,000 305 KJEN 1,730 1,730 1,640 1,730 1,600 2,691,000 306 KKGI 204 220 204 204 3,700 774,800 307 KLBF 1,330 1,340 1,295 1,330 38,274,500 50,709,237,000 308 KMTR 236 250 236 236 4,100 993,600 309 KOBX 105 113 103 105 245,800 25,864,500 310 KOIN 124 140 124 124 8,600 1,128,300 311 KOPI 605 610 605 605 39,900 24,194,000 312 KOTA 670 675 670 670 9,105,300 6,145,611,000 313 KOTA-W 408 410 400 408 90,900 37,199,600 314 KPAL 128 147 128 128 236,400 31,237,300 315 KPAS 51 52 50 51 2,644,100 132,369,100 316 KPAS-W 25 25 16 25 5,100 120,500 317 KPIG 129 130 126 129 532,300 68,429,100 318 KRAS 232 240 222 232 9,015,900 2,091,846,200 319 KREN 470 478 470 470 24,396,800 11,530,488,400 320 LAND 430 496 400 430 763,700 337,744,200 321 LCKM 338 340 338 338 40,000 13,530,000 322 LEAD 50 50 50 50 100 5,000 323 LINK 3,480 3,530 3,480 3,480 3,420,500 11,904,543,000 324 LMAS 68 75 56 68 3,975,000 279,476,100 325 LMSH 206 206 167 206 500 93,400 326 LPCK 725 730 710 725 1,167,900 838,767,500 327 LPGI 3,650 3,650 3,650 3,650 900 3,285,000 328 LPKR 240 240 236 240 27,702,500 6,597,572,200 329 LPLI 53 70 53 53 20,500 1,088,600 330 LPPF 2,980 3,210 2,960 2,980 34,784,700 104,492,388,000 331 LPPS 75 75 75 75 2,200 165,000 332 LRNA 154 154 154 154 200 30,800 333 LSIP 1,050 1,075 1,035 1,050 14,327,400 15,058,952,000 334 LTLS 555 560 540 555 7,400 4,006,000 335 LUCK 605 635 555 605 19,400,000 11,748,182,500 336 MAIN 770 805 750 770 2,103,000 1,641,452,000 337 MAMI 50 50 50 50 75,200 3,760,000 338 MAMI-W 9 10 9 9 1,663,900 15,552,800 339 MAPA 3,160 3,400 3,160 3,160 16,700 56,756,000 340 MAPB 1,500 1,500 1,500 1,500 600 900,000 341 MAPI 810 820 785 810 21,912,800 17,656,980,500 342 MARI 192 192 175 192 3,153,500 605,087,800 343 MARK 454 454 448 454 1,520,100 687,082,400 344 MASA 494 500 462 494 7,500 3,580,600 345 MBAP 1,930 1,930 1,930 1,930 100 193,000 346 MBSS 368 378 358 368 568,500 209,377,400 347 MBTO 76 76 70 76 5,100 381,000 348 MCAS 1,800 1,800 1,705 1,800 179,000 322,111,000 349 MCOR 96 100 88 96 6,016,200 563,950,400 350 MDIA 50 50 50 50 100 5,000 351 MDKA 1,290 1,295 1,250 1,290 84,970,900 108,454,178,000 352 MDKI 185 186 179 185 1,800 331,900 353 MDLN 154 159 152 154 2,019,500 313,543,300 354 MDRN 50 50 50 50 100 5,000 355 MEDC 670 695 665 670 30,747,300 20,775,461,500 356 MEDC-W 113 121 108 113 1,292,900 145,104,900 357 MEGA 6,000 6,400 6,000 6,000 2,800 17,840,000 358 MERK 2,110 2,110 2,000 2,110 16,700 34,158,000 359 META 151 163 151 151 2,272,900 351,833,100 360 MFIN 1,285 1,285 1,245 1,285 15,000 19,075,000 361 MFMI 404 440 404 404 5,900 2,481,600 362 MGRO 735 755 735 735 982,400 732,731,000 363 MICE 352 352 330 352 20,000 6,820,000 364 MIDI 1,250 1,250 1,250 1,250 400,000 500,000,000 365 MIKA 2,430 2,500 2,390 2,430 2,355,800 5,712,584,000 366 MINA 50 51 50 50 1,176,500 59,046,300 367 MKNT 50 50 50 50 83,100 4,155,000 368 MLBI 14,900 15,000 14,900 14,900 26,000 387,420,000 369 MLIA 625 635 595 625 9,400,500 5,756,162,000 370 MLPL 62 63 57 62 7,738,700 468,245,700 371 MMLP 160 166 160 160 547,000 88,006,900 372 MNCN 1,340 1,420 1,330 1,340 35,569,500 48,515,987,000 373 MPMX 630 640 625 630 1,883,900 1,186,419,000 374 MPOW 64 65 61 64 37,600 2,316,000 375 MPPA 107 112 102 107 1,372,400 146,252,500 376 MPRO 1,000 1,040 1,000 1,000 700 716,000 377 MRAT 141 148 135 141 23,500 3,357,900 378 MREI 5,900 5,900 5,900 5,900 100 590,000 379 MSIN 386 386 376 386 19,800 7,612,000 380 MSKY 1,690 1,700 1,690 1,690 600 1,015,000 381 MTDL 1,570 1,605 1,565 1,570 1,613,500 2,576,862,500 382 MTFN 50 50 50 50 100 5,000 383 MTLA 458 458 456 458 5,100 2,325,800 384 MTWI 59 61 55 59 128,400 7,675,500 385 MYOH 1,210 1,210 1,190 1,210 57,200 69,095,500 386 MYOR 1,885 1,910 1,875 1,885 1,084,800 2,043,389,000 387 MYTX 51 56 51 51 302,200 16,312,700 388 NATO 1,115 1,150 1,105 1,115 34,150,800 38,985,706,500 389 NATO-W 825 825 825 825 6,500 5,362,500 390 NELY 128 128 128 128 3,400 435,200 391 NFCX 2,480 2,480 2,480 2,480 100 248,000 392 NICK 282 282 282 282 5,000 1,410,000 393 NIKL 490 555 452 490 36,473,300 18,615,087,000 394 NIRO 144 144 140 144 440,000 62,400,000 395 NISP 840 845 840 840 1,900 1,598,500 396 NRCA 330 336 324 330 115,700 38,420,400 397 NUSA 50 50 50 50 6,100 305,000 398 NUSA-W 4 4 3 4 1,040,600 3,284,500 399 NZIA-W 56 90 43 56 70,400 3,385,800 400 OASA 372 372 372 372 1,000 372,000 401 OCAP 110 110 88 110 1,100 110,000 402 OKAS 95 107 95 95 1,054,400 107,792,200 403 OPMS 82 83 80 82 342,800 28,016,100 404 PADI 50 50 50 50 100 5,000 405 PALM 180 188 180 180 7,000 1,260,900 406 PAMG 142 151 141 142 31,345,800 4,568,818,900 407 PANI 90 90 90 90 1,000 90,000 408 PANR 174 175 170 174 44,000 7,652,500 409 PANS 1,000 1,180 1,000 1,000 5,000 5,107,500 410 PBID 965 975 900 965 20,300 18,785,000 411 PBRX 396 410 382 396 37,800 15,038,800 412 PCAR 222 248 192 222 19,600 4,347,600 413 PEHA 975 980 900 975 16,300 15,164,500 414 PGAS 1,425 1,465 1,400 1,425 64,954,800 92,786,668,000 415 PGJO 89 89 87 89 23,400 2,055,200 416 PICO 525 575 478 525 139,200 70,698,000 417 PJAA 795 805 795 795 12,600 10,140,000 418 PKPK 50 50 50 50 44,200 2,210,000 419 PLIN 3,020 3,260 3,020 3,020 1,200 3,768,000 420 PMJS 123 123 122 123 427,500 52,157,300 421 PNBN 1,155 1,170 1,125 1,155 4,144,800 4,740,186,500 422 PNBS 50 50 50 50 3,100 155,000 423 PNIN 985 990 945 985 273,300 266,878,000 424 PNLF 256 262 246 256 71,523,400 18,141,278,400 425 POLA 53 55 51 53 77,700 4,167,300 426 POLI 985 1,345 985 985 23,900 24,229,000 427 POLL 11,500 11,725 11,500 11,500 316,400 3,680,102,500 428 POLU 1,645 1,755 1,645 1,645 52,700 88,238,000 429 POLY 50 50 50 50 2,400 120,000 430 POOL 50 50 50 50 26,200 1,310,000 431 POSA 50 50 50 50 7,000 350,000 432 POSA-W 4 5 3 4 19,175,000 76,356,500 433 POWR 810 850 800 810 660,500 535,461,000 434 PPRE 168 175 157 168 51,711,500 8,583,668,900 435 PPRO 51 52 50 51 39,581,600 2,019,844,400 436 PRAS 184 188 160 184 20,600 3,306,100 437 PRDA 3,600 3,600 3,600 3,600 10,000 36,000,000 438 PRIM 306 390 300 306 600 201,600 439 PRIM-W 20 24 19 20 3,100 62,800 440 PSAB 214 228 210 214 106,387,600 22,942,212,000 441 PSDN 169 174 151 169 232,800 38,415,100 442 PSGO 117 134 116 117 2,500 315,000 443 PSSI 160 161 160 160 174,100 27,957,100 444 PTBA 2,460 2,540 2,460 2,460 29,850,800 74,359,787,000 445 PTIS 97 97 97 97 2,300 223,100 446 PTPP 1,160 1,220 1,155 1,160 36,478,900 43,125,660,500 447 PTPW 710 710 705 710 363,800 256,529,500 448 PTRO 1,355 1,380 1,330 1,355 412,900 559,413,000 449 PTSN 216 222 214 216 194,300 42,368,600 450 PURA 145 153 138 145 29,429,200 4,312,157,100 451 PURA-W 7 8 7 7 34,957,000 246,947,600 452 PURE 120 129 119 120 18,610,100 2,276,616,300 453 PURE-W 24 25 22 24 9,381,200 214,059,500 454 PWON 545 570 545 545 29,078,900 15,987,500,000 455 PYFA 162 167 150 162 113,800 17,620,300 456 PZZA 915 925 915 915 80,000 73,570,500 457 R-LQ45X 969 975 967 969 157,600 153,115,800 458 RAJA 94 108 92 94 57,954,300 5,782,183,400 459 RALS 945 975 935 945 2,983,500 2,849,228,500 460 RBMS 52 54 51 52 530,400 27,273,500 461 REAL 74 98 70 74 219,791,200 18,115,506,100 462 REAL-W 10 12 9 10 77,187,500 826,580,400 463 RELI 216 232 216 216 200 44,800 464 RICY 138 140 138 138 300 41,600 465 RIGS 262 280 262 262 13,500 3,735,800 466 RISE 480 482 476 480 749,900 359,697,200 467 RMBA 256 280 256 256 3,300 914,600 468 RODA 53 53 52 53 125,200 6,564,600 469 ROTI 1,305 1,325 1,295 1,305 3,881,300 5,081,253,500 470 RUIS 198 198 179 198 1,100 213,200 471 SAFE 202 210 200 202 221,800 44,787,600 472 SAME 155 175 153 155 153,800 26,446,000 473 SATU 52 53 50 52 483,400 24,198,100 474 SCCO 9,150 9,150 9,150 9,150 1,000 9,150,000 475 SCMA 1,150 1,200 1,140 1,150 11,035,000 12,853,973,500 476 SDMU 50 50 50 50 1,176,500 58,825,000 477 SDPC 92 95 89 92 169,200 15,642,000 478 SFAN 885 885 880 885 10,200 8,977,000 479 SHIP 740 740 725 740 814,900 598,141,000 480 SIDO 1,260 1,275 1,245 1,260 4,319,300 5,449,062,000 481 SILO 6,475 6,600 6,400 6,475 20,300 131,690,000 482 SIMP 322 328 310 322 5,296,100 1,686,535,600 483 SINI 1,150 1,195 1,140 1,150 9,400 10,807,500 484 SINI-W 260 450 185 260 17,700 5,071,500 485 SKRN 505 525 505 505 192,900 97,420,500 486 SLIS 4,770 4,770 4,730 4,770 64,800 307,787,000 487 SMAR 3,610 3,610 3,610 3,610 100 361,000 488 SMBR 300 316 292 300 23,568,600 7,155,972,400 489 SMCB 900 905 895 900 102,800 92,498,500 490 SMDM 119 119 100 119 4,400 520,700 491 SMDR 175 180 175 175 132,000 23,454,300 492 SMGR 11,100 11,550 10,900 11,100 4,816,000 53,575,800,000 493 SMKL 196 196 196 196 34,000 6,664,000 494 SMKL-W 23 24 18 23 1,292,400 26,384,000 495 SMMT 103 104 103 103 2,100 216,400 496 SMRA 835 875 835 835 6,166,300 5,271,772,000 497 SMSM 1,430 1,485 1,420 1,430 2,268,500 3,284,917,500 498 SOCI 112 119 112 112 8,896,100 1,019,644,500 499 SOSS 418 418 398 418 5,900 2,357,000 500 SOSS-W 77 80 50 77 2,500 173,800 501 SOTS 200 202 200 200 1,200 241,600 502 SOTS-W 68 68 66 68 200 13,400 503 SPMA 296 300 284 296 42,700 12,267,800 504 SPTO 800 810 795 800 465,900 373,452,500 505 SQMI 326 336 316 326 27,951,200 9,172,880,800 506 SRAJ 198 200 194 198 7,100 1,388,500 507 SRIL 208 214 206 208 13,540,200 2,826,895,800 508 SRSN 61 63 60 61 337,800 20,696,800 509 SRTG 3,370 3,380 3,370 3,370 37,900 128,056,000 510 SSIA 650 675 640 650 7,766,900 5,139,235,500 511 SSMS 775 790 775 775 53,355,900 41,746,285,000 512 STAR 145 148 141 145 90,200 13,038,900 513 STTP 5,250 5,250 5,200 5,250 400 2,092,500 514 SULI 50 50 50 50 20,000 1,000,000 515 SWAT 78 80 76 78 310,600 24,091,800 516 TALF 240 300 240 240 700 188,600 517 TAMA 248 280 240 248 27,787,300 7,265,953,400 518 TAMA-W 12 14 9 12 16,577,100 201,718,400 519 TAMU 159 164 149 159 6,398,600 1,013,958,800 520 TAXI 50 50 50 50 100 5,000 521 TBIG 1,110 1,125 1,090 1,110 8,305,100 9,163,716,000 522 TBLA 645 675 630 645 9,717,900 6,320,216,500 523 TCPI 6,225 6,675 6,225 6,225 6,198,800 40,325,402,500 524 TDPM 191 191 187 191 30,500 5,814,700 525 TEBE 1,765 1,765 1,760 1,765 278,900 491,865,000 526 TELE 147 165 147 147 124,615,000 19,510,229,300 527 TFAS 118 119 109 118 200,400 22,904,800 528 TFCO 340 340 340 340 200 68,000 529 TGRA 88 95 83 88 3,082,900 275,113,600 530 TIFA 204 204 204 204 101,800 20,767,200 531 TINS 620 650 615 620 17,075,400 10,743,189,500 532 TIRA 258 258 230 258 5,100 1,310,400 533 TIRT 54 56 52 54 155,600 8,488,300 534 TKIM 7,600 8,000 7,300 7,600 4,163,800 31,726,085,000 535 TLKM 3,830 3,880 3,760 3,830 101,235,000 386,160,386,000 536 TMAS 80 84 79 80 1,882,000 151,339,500 537 TMPO 148 148 145 148 8,500 1,253,800 538 TNCA 226 226 175 226 1,300 271,100 539 TOBA 360 360 354 360 2,800 1,006,200 540 TOPS 50 50 50 50 39,600 1,980,000 541 TOTL 386 390 384 386 139,600 54,041,200 542 TOTO 236 238 226 236 303,900 71,246,600 543 TOWR 860 860 845 860 90,968,300 77,789,936,000 544 TPIA 7,700 7,900 7,700 7,700 2,792,100 21,724,145,000 545 TPMA 298 298 298 298 100 29,800 546 TRIN 220 228 216 220 6,951,400 1,538,382,200 547 TRIN-W 13 14 12 13 1,838,900 23,190,100 548 TRIS 290 290 288 290 121,000 34,890,000 549 TRUK 82 83 81 82 993,700 81,039,900 550 TSPC 1,270 1,300 1,250 1,270 54,500 69,569,000 551 TUGU 3,390 3,390 3,390 3,390 100 339,000 552 TURI 1,100 1,340 1,025 1,100 814,300 907,587,000 553 UCID 1,655 1,695 1,640 1,655 783,200 1,299,356,000 554 ULTJ 1,545 1,585 1,545 1,545 182,200 283,151,000 555 UNIC 3,000 3,010 3,000 3,000 9,100 27,301,000 556 UNIT 180 181 180 180 600 108,100 557 UNSP 77 81 74 77 223,600 17,186,600 558 UNTR 18,025 18,850 18,000 18,025 3,297,800 60,209,612,500 559 UNVR 7,400 7,600 7,375 7,400 12,512,400 93,102,862,500 560 URBN 2,000 2,000 1,970 2,000 4,500 8,974,000 561 URBN-W 25 26 24 25 454,900 11,073,600 562 VICO 108 108 108 108 200 21,600 563 VINS 98 103 96 98 3,100 303,000 564 VINS-W 6 7 5 6 602,400 3,614,000 565 VIVA 50 50 50 50 11,100 555,000 566 VOKS 290 300 288 290 34,600 10,056,200 567 VRNA 119 125 119 119 1,300 160,700 568 WEGE 232 250 230 232 29,188,100 6,911,080,600 569 WEHA 122 123 122 122 2,329,000 284,594,000 570 WICO 496 496 402 496 1,600 666,600 571 WIIM 123 128 119 123 869,600 108,290,000 572 WIKA 1,830 1,910 1,830 1,830 11,077,900 20,647,354,000 573 WINS 95 95 92 95 280,800 26,675,700 574 WOMF 280 286 278 280 79,200 22,281,800 575 WOOD 500 500 400 500 9,485,900 4,385,846,400 576 WOWS 95 95 83 95 3,231,900 301,355,900 577 WSBP 206 216 204 206 50,965,100 10,715,036,400 578 WSKT 1,010 1,070 1,010 1,010 41,226,000 42,758,866,000 579 WTON 360 370 352 360 6,479,500 2,345,166,600 580 XCID 85 87 85 85 1,500 129,500 581 XCIS 104 105 104 104 17,900 1,866,900 582 XIIF 575 580 575 575 4,300 2,475,900 583 XIIT 525 530 524 525 108,800 57,143,900 584 XIML 264 270 264 264 6,200 1,644,300 585 XIPI 168 168 168 168 210,000 35,280,000 586 XISR 381 383 376 381 162,500 61,930,000 587 XNVE 131 131 131 131 1,000 131,000 588 XPFT 516 516 509 516 200 102,500 589 XPLQ 452 452 452 452 300 135,600 590 XPMI 910 910 910 910 200 182,000 591 XSSI 86 86 86 86 100 8,600 592 YELO 50 51 50 50 495,100 24,795,100 593 YELO-W 13 13 11 13 958,500 11,290,100 594 ZBRA 50 52 50 50 18,300 920,400 595 ZINC 298 306 294 298 60,845,100 18,281,699,200 596 ZONE 458 462 458 458 23,100 10,613,200 -------------------- ---------------------- Total for Reguler 4,567,893,800 5,093,593,505,500 Information for Negosiasi 597 ACES 1,485 1,508 1,508 1,508 3,216,600 4,850,632,800 598 ACST 238 300 300 300 80 24,000 599 ADHI 790 796 789 796 21,829,400 17,320,226,000 600 ADMF 9,975 9,975 9,975 9,975 6,000 59,850,000 601 ADRO 1,175 1,194 1,192 1,194 3,013,100 3,594,615,200 602 ANDI 50 50 50 50 10,700 535,000 603 ANTM 630 1,170 540 630 39,871,800 26,192,498,000 604 APIC 735 700 700 700 5,870,000 4,109,000,000 605 ARII 625 625 625 625 8,020,200 5,012,625,000 606 ARNA 428 427 427 427 6,000,000 2,562,000,000 607 ARTI 50 12 12 12 500,000 6,000,000 608 ASBI 242 192 192 192 858 164,736 609 ASII 6,050 6,038 5,925 5,975 9,296,120 55,928,780,800 610 ASMI 1,220 1,480 900 959 3,031,800 3,258,475,500 611 BACA 350 350 350 350 2,000,000 700,000,000 612 BAPI 50 15 11 15 4,000 50,000 613 BBCA 32,175 32,175 31,358 32,106 2,051,020 65,720,740,250 614 BBKP 175 175 175 175 97 16,975 615 BBNI 6,825 7,175 5,900 6,825 4,927,030 34,055,086,125 616 BBRI 4,150 4,275 4,053 4,207 62,387,520 262,949,451,600 617 BBYB 298 338 338 338 123,236,642 41,653,984,996 618 BDMN 3,170 4,270 4,270 4,270 50,000 213,500,000 619 BEKS 50 17 17 17 200,000 3,400,000 620 BISI 930 910 910 910 2,500 2,275,000 621 BLTA 50 50 9 10 29,540,000 296,312,500 622 BMRI 7,600 8,000 7,200 8,000 12,492,193 93,515,382,750 623 BNBR 50 10 10 10 1,000 10,000 624 BNLI 1,315 915 915 915 9 8,235 625 BOGA 1,560 1,860 570 1,860 18,782,500 12,254,025,000 626 BRMS 50 99 65 65 31,800,000 2,893,200,000 627 BRPT 1,015 1,040 1,020 1,040 1,561,198 1,593,771,960 628 BRPT-W 850 970 970 970 15,500 15,035,000 629 BSIM 520 515 515 515 301,189,200 155,112,438,000 630 BTEK 50 35 35 35 3,571,400 124,999,000 631 BTPS 4,060 4,090 3,662 4,060 6,156,600 22,748,749,200 632 BULL 151 298 298 298 13,500,000 4,023,000,000 633 BUMI 50 140 45 48 21,550,000 2,983,700,000 634 BUVA 92 225 150 150 9,511,106 1,557,240,310 635 CARS 110 110 90 110 3,927,600 392,760,000 636 CNKO 50 50 50 50 975 48,750 637 COCO 930 930 930 930 537,600 499,968,000 638 CPIN 6,500 6,425 6,425 6,425 268,400 1,724,470,000 639 CPRO 50 68 68 68 6,900,000 469,200,000 640 CTRA 920 930 665 665 920 623,990 641 DEWA 50 67 67 67 34,500,000 2,311,500,000 642 DFAM 386 380 380 380 3,947,400 1,500,012,000 643 DGIK 50 30 29 30 170,400 5,002,000 644 DMMX 107 111 109 109 10,000,000 1,100,000,000 645 ELTY 50 67 8 8 2,060,000 137,430,000 646 EMDE 200 202 202 202 103,960,200 20,999,960,400 647 ENRG 50 99 99 99 40,000,000 3,960,000,000 648 ESSA 168 260 200 200 17,000,000 3,940,000,000 649 EXCL 2,480 2,540 2,461 2,480 6,988,883 17,349,563,420 650 FORZ 50 40 40 40 1,875,000 75,000,000 651 GGRM 50,950 51,399 50,678 51,399 164,215 8,419,351,625 652 GIAA 284 345 268 268 1,018,151 348,952,095 653 GJTL 420 360 360 360 204 73,440 654 HERO 790 779 779 779 20 15,580 655 HMSP 1,785 1,785 1,785 1,785 1,217,700 2,173,594,500 656 HOKI 920 915 915 915 26,229,500 23,999,992,500 657 HRME 965 900 800 895 44,337,000 39,633,900,000 658 IBFN 378 372 372 372 20 7,440 659 ICBP 10,950 10,975 10,950 10,950 192,530 2,108,204,250 660 INAF 815 810 810 810 295,000 238,950,000 661 INDF 7,200 7,200 7,175 7,200 20,038 143,773,600 662 INKP 6,250 6,375 6,000 6,375 12,384,700 78,944,675,000 663 INTP 15,000 15,525 14,787 15,000 1,403,274 21,105,795,850 664 ITMG 10,900 11,059 11,031 11,031 1,153,900 12,750,967,300 665 JAST 1,230 1,200 1,000 1,000 772,300 855,620,000 666 JGLE 50 15 15 15 10,000 150,000 667 JSKY 119 290 290 290 1,000,000 290,000,000 668 JSMR 4,890 4,890 4,890 4,890 6 29,340 669 KBLI 428 705 428 705 98,083,900 51,674,909,200 670 KIJA 280 250 222 250 18,800,001 4,697,651,392 671 KLBF 1,330 1,325 1,275 1,325 1,541,201 1,995,031,275 672 KOTA 670 800 510 800 1,705,000 1,316,760,000 673 KRAS 232 224 224 224 61,300 13,731,200 674 KREN 470 589 476 556 12,465,900 6,698,213,500 675 LAND 430 400 400 400 1,000,000 400,000,000 676 LINK 3,480 3,480 3,480 3,480 292,100 1,016,508,000 677 LPKR 240 240 238 240 200,000,000 47,726,000,000 678 LPPF 2,980 3,207 2,980 2,982 12,745,600 38,194,265,000 679 LSIP 1,050 1,030 1,010 1,010 51,400 52,742,000 680 MAMI 50 40 40 40 25,641,026 1,025,641,040 681 MDKA 1,290 1,275 1,255 1,273 2,300,000 2,909,500,000 682 MDLN 154 150 150 150 6,943,300 1,041,495,000 683 MINA 50 50 50 50 20,000,000 1,000,000,000 684 MNCN 1,340 1,381 1,276 1,343 8,097,016 10,540,385,440 685 MTLA 458 550 550 550 2,344,400 1,289,420,000 686 MYOR 1,885 1,880 1,880 1,880 1,864,600 3,505,448,000 687 NATO 1,115 1,150 1,130 1,130 38,100,000 43,115,000,000 688 NFCX 2,480 3,100 3,100 3,100 114,008,400 353,426,040,000 689 NIRO 144 144 144 144 7,000,000 1,008,000,000 690 NRCA 330 320 320 320 20,000 6,400,000 691 PADI 50 730 404 404 3,860,718 2,555,104,475 692 PANR 174 170 170 170 1,000,000 170,000,000 693 PGAS 1,425 1,430 1,426 1,426 3,850,000 5,493,500,000 694 PICO 525 500 450 500 20,055,556 9,958,333,550 695 PNBS 50 51 51 51 30,500 1,555,500 696 POSA 50 10 10 10 100,000 1,000,000 697 PPRO 51 61 51 61 2,000,099 122,005,049 698 PTPP 1,160 1,175 1,125 1,125 505,000 591,875,000 699 PWON 545 568 545 545 3,000,078 1,704,042,510 700 RALS 945 957 957 957 1,750,000 1,674,750,000 701 RANC 270 272 272 272 12,500 3,400,000 702 RELI 216 130 130 130 35,000,000 4,550,000,000 703 SCMA 1,150 1,158 1,149 1,158 7,612,300 8,794,799,500 704 SIMP 322 284 284 284 5,000 1,420,000 705 SMGR 11,100 11,269 11,269 11,269 155,800 1,755,710,200 706 SMMA 13,500 13,900 13,900 13,900 2,970,000 41,283,000,000 707 SMSM 1,430 1,430 1,430 1,430 5,373,500 7,684,105,000 708 SQMI 326 306 306 306 500,000 153,000,000 709 TAMU 159 150 150 150 44,444,444 6,666,666,600 710 TAXI 50 10 10 10 500,000 5,000,000 711 TBIG 1,110 1,110 1,094 1,094 4,726,149 5,191,466,590 712 TINS 620 1,640 630 1,335 5,315,000 7,120,550,000 713 TKIM 7,600 8,000 6,600 8,000 3,040,000 23,159,000,000 714 TLKM 3,830 3,940 3,025 3,840 30,755,055 115,013,231,700 715 TOPS 50 60 35 50 39,322,300 1,978,936,000 716 TOWR 860 855 850 854 3,517,000 3,004,250,000 717 TSPC 1,270 1,240 1,240 1,240 7,500 9,300,000 718 ULTJ 1,545 1,700 1,550 1,700 9,626,088 15,850,827,350 719 UNTR 18,025 18,025 17,700 18,025 97 1,722,100 720 UNVR 7,400 7,500 7,012 7,012 2,108,450 15,179,067,500 721 WIKA 1,830 1,810 1,810 1,810 37,100 67,151,000 722 WSBP 206 316 316 316 250,000 79,000,000 723 WSKT 1,010 1,295 1,295 1,295 3,100 4,014,500 724 WTON 360 330 330 330 10,000 3,300,000 725 YULE 200 200 200 200 40,372,566 8,074,513,200 726 ZINC 298 366 266 366 43,737,108 13,387,349,788 -------------------- ---------------------- Total for Negosiasi 1,956,150,261 1,944,737,483,176 Total 05/03/20 6,524,044,061 7,038,330,988,676