Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, March 06, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 4,010 4,020 4,020 4,020 100 402,000 -------------------- ---------------------- Total for Tunai 100 402,000 Information for Reguler 2 AALI 9,700 10,150 9,675 9,700 373,600 3,641,795,000 3 ABBA 55 56 54 55 2,189,300 118,813,500 4 ACES 1,460 1,480 1,445 1,460 5,306,100 7,759,050,500 5 ACST 296 296 226 296 9,605,100 2,725,019,600 6 ADES 835 895 835 835 1,000 843,000 7 ADHI 765 790 760 765 4,834,400 3,714,652,500 8 ADMF 9,925 9,950 9,825 9,925 69,100 682,740,000 9 ADMG 120 121 115 120 573,700 68,224,700 10 ADRO 1,160 1,180 1,140 1,160 33,637,700 39,030,708,500 11 AGAR 448 448 426 448 485,400 206,788,400 12 AGII 550 560 550 550 6,800 3,754,000 13 AGRO 146 161 144 146 11,649,200 1,739,381,100 14 AGRS 146 146 140 146 200 28,600 15 AHAP 51 60 50 51 51,400 2,583,300 16 AKKU 50 50 50 50 1,000 50,000 17 AKPI 366 366 366 366 500 183,000 18 AKRA 2,430 2,530 2,420 2,430 5,043,200 12,330,591,000 19 AKSI 181 246 181 181 128,900 27,768,700 20 ALDO 466 468 466 466 600 280,600 21 ALMI 222 222 198 222 1,100 239,400 22 ALTO 398 398 398 398 8,701,900 3,463,356,200 23 AMAR 268 280 268 268 25,700 6,943,000 24 AMIN 382 382 382 382 10,000 3,820,000 25 AMOR 2,250 2,270 2,250 2,250 330,900 748,660,000 26 AMRT 775 795 775 775 627,000 486,119,500 27 ANDI 50 50 50 50 7,200 360,000 28 ANTM 610 630 605 610 49,754,200 30,621,404,000 29 APEX 120 120 120 120 1,300 156,000 30 APIC 715 725 700 715 10,800 7,647,500 31 APLN 141 146 141 141 10,316,500 1,468,521,800 32 ARII 635 635 635 635 50,000 31,750,000 33 ARKA 1,780 1,780 1,775 1,780 24,300 43,133,000 34 ARNA 428 428 426 428 1,420,000 606,918,000 35 ARTO 3,120 3,350 3,120 3,120 200 647,000 36 ASGR 960 960 930 960 31,900 29,934,000 37 ASII 5,675 5,950 5,675 5,675 31,282,500 180,657,227,500 38 ASJT 120 121 115 120 600 71,300 39 ASMI 1,215 1,215 1,185 1,215 102,600 123,118,000 40 ASPI 342 348 322 342 33,807,300 11,344,006,400 41 ASPI-W 17 17 15 17 5,703,400 91,530,900 42 ASRI 153 154 150 153 4,535,700 691,504,400 43 ASRM 1,995 1,995 1,995 1,995 200 399,000 44 ASSA 525 565 525 525 4,630,100 2,493,654,000 45 AUTO 1,065 1,085 1,050 1,065 513,300 545,904,500 46 AYLS 50 50 50 50 128,400 6,420,000 47 AYLS-W 8 8 7 8 2,447,800 18,066,000 48 BABP 50 50 50 50 600 30,000 49 BABP-W4 9 9 9 9 1,000 9,000 50 BACA 350 350 350 350 2,500 875,000 51 BAJA 60 62 57 60 844,800 50,209,800 52 BAPI 50 50 50 50 1,400 70,000 53 BAPI-W 5 5 4 5 4,513,400 18,207,500 54 BATA 655 660 640 655 5,700 3,706,000 55 BAYU 1,120 1,120 1,120 1,120 100 112,000 56 BBCA 31,000 31,750 31,000 31,000 15,567,100 484,892,162,500 57 BBHI 114 114 105 114 60,200 6,322,800 58 BBKP 166 175 166 166 9,539,100 1,613,220,600 59 BBLD 448 448 438 448 1,000 442,600 60 BBNI 6,400 6,700 6,400 6,400 42,861,300 278,141,622,500 61 BBRI 4,010 4,050 4,000 4,010 159,391,900 641,251,089,000 62 BBTN 1,660 1,700 1,650 1,660 5,865,700 9,781,895,000 63 BCAP 150 154 149 150 150,400 22,498,800 64 BCIP 50 50 50 50 10,500 525,000 65 BDMN 3,120 3,170 3,100 3,120 1,502,000 4,684,384,000 66 BEEF 282 298 280 282 706,300 200,487,600 67 BEEF-W 34 38 28 34 195,200 6,168,800 68 BEKS 50 50 50 50 600 30,000 69 BELL 835 835 815 835 383,600 315,795,500 70 BEST 144 149 142 144 5,046,800 727,236,700 71 BFIN 450 450 448 450 192,300 86,463,000 72 BGTG 50 50 50 50 21,200 1,060,000 73 BHIT 60 61 58 60 4,535,200 268,690,500 74 BIMA 50 50 50 50 100 5,000 75 BINA 900 900 880 900 1,200 1,074,000 76 BIPI-W 8 8 6 8 13,500 95,300 77 BIRD 2,090 2,160 2,090 2,090 305,200 644,182,000 78 BISI 900 925 870 900 79,900 71,879,000 79 BJBR 990 990 940 990 5,280,100 5,108,997,500 80 BJTM 620 625 615 620 3,066,300 1,898,888,500 81 BKDP 50 50 50 50 300 15,000 82 BKSL 50 50 50 50 5,393,400 269,670,000 83 BKSL-W 4 5 3 4 6,390,100 25,631,900 84 BKSW 145 165 110 145 106,400 13,029,500 85 BLUE 515 525 510 515 101,600 52,218,000 86 BMAS 278 278 278 278 100 27,800 87 BMRI 7,250 7,400 7,225 7,250 36,155,600 263,187,462,500 88 BMSR 72 80 70 72 27,600 1,978,000 89 BMTR 314 318 306 314 8,462,000 2,627,408,400 90 BNBA 304 308 300 304 308,600 93,547,200 91 BNGA 835 840 805 835 2,134,600 1,759,349,000 92 BNII 180 185 180 180 22,400 4,092,900 93 BNLI 1,335 1,340 1,295 1,335 72,559,900 96,487,905,000 94 BOGA 1,565 1,565 1,555 1,565 47,800 74,598,000 95 BOLA 220 222 210 220 19,800 4,318,400 96 BOSS 90 92 86 90 1,121,000 100,566,800 97 BPTR 88 90 81 88 13,000 1,077,500 98 BRIS 250 274 244 250 59,998,600 15,621,274,000 99 BRMS 50 50 50 50 12,900 645,000 100 BRPT 970 1,000 960 970 49,405,300 48,167,147,000 101 BSDE 1,015 1,070 1,015 1,015 8,941,600 9,279,748,000 102 BSIM 520 520 520 520 2,600 1,352,000 103 BSSR 1,750 1,840 1,650 1,750 17,900 31,479,000 104 BTON 170 170 170 170 1,500 255,000 105 BTPN 2,690 2,700 2,630 2,690 56,400 148,866,000 106 BTPS 4,090 4,140 4,000 4,090 13,924,100 56,897,069,000 107 BUDI 95 96 95 95 417,000 39,620,500 108 BUKK 1,185 1,185 1,185 1,185 300 355,500 109 BULL 149 151 149 149 54,921,700 8,267,823,800 110 BULL-W2 21 21 21 21 79,900 1,677,900 111 BUMI 50 50 50 50 939,400 46,970,000 112 BUVA 90 90 89 90 6,500 584,000 113 BVIC 62 64 52 62 360,000 21,105,200 114 BWPT 95 101 95 95 42,100,500 4,104,739,100 115 CAKK 51 51 50 51 271,700 13,588,800 116 CAKK-W 13 14 13 13 522,200 6,878,600 117 CAMP 198 214 196 198 2,200,500 453,438,300 118 CARS 90 109 87 90 1,541,300 140,347,100 119 CASA 400 400 384 400 69,700 27,799,400 120 CCSI 244 248 236 244 166,100 40,265,400 121 CEKA 1,500 1,530 1,500 1,500 25,100 37,847,000 122 CENT 61 62 61 61 1,374,900 84,205,000 123 CFIN 240 242 236 240 1,798,600 431,759,000 124 CINT 288 298 266 288 137,700 38,923,800 125 CITA 1,950 1,950 1,920 1,950 14,200 27,390,000 126 CITY 51 52 50 51 38,500 1,927,700 127 CITY-W 23 23 20 23 3,300 66,300 128 CLAY 2,960 3,030 2,830 2,960 1,179,400 3,532,134,000 129 CLEO 444 444 432 444 5,515,100 2,403,289,200 130 CLPI 735 735 735 735 100 73,500 131 CMNP 1,720 1,720 1,720 1,720 100 172,000 132 CNKO 50 50 50 50 100 5,000 133 COCO 930 930 855 930 18,600 16,996,500 134 COWL 50 50 50 50 100 5,000 135 CPIN 6,200 6,375 6,100 6,200 5,373,300 33,471,012,500 136 CPRI 50 50 50 50 1,600 80,000 137 CPRI-W 14 14 14 14 200 2,800 138 CPRO 50 50 50 50 100 5,000 139 CSAP 428 428 422 428 1,630,000 691,420,000 140 CSIS 50 50 50 50 400 20,000 141 CSRA 635 645 575 635 9,147,200 5,569,318,000 142 CTRA 885 910 880 885 7,746,500 6,906,336,500 143 CTTH 55 59 51 55 159,600 8,574,700 144 DADA 164 171 159 164 14,550,800 2,374,152,400 145 DADA-W 11 13 10 11 51,227,300 589,457,100 146 DAYA 290 290 290 290 300 87,000 147 DEAL 246 252 232 246 77,142,500 18,832,823,200 148 DEFI 1,750 1,755 1,750 1,750 3,300 5,783,000 149 DEWA 50 50 50 50 400 20,000 150 DFAM 386 394 384 386 2,595,500 1,006,578,200 151 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 152 DILD 246 246 242 246 336,100 82,648,600 153 DIVA 1,950 2,030 1,950 1,950 27,800 54,244,000 154 DKFT 112 118 110 112 1,294,200 146,402,900 155 DLTA 5,850 5,950 5,850 5,850 28,600 168,810,000 156 DMAS 224 234 224 224 29,760,400 6,732,403,600 157 DMMX 107 126 105 107 31,363,800 3,599,802,800 158 DMND 960 970 955 960 37,700 36,243,500 159 DNAR 230 320 230 230 1,200 292,000 160 DNET 3,300 3,300 3,300 3,300 500 1,650,000 161 DOID 161 169 161 161 3,299,900 539,104,600 162 DSFI 92 99 84 92 373,500 34,164,300 163 DSNG 400 404 394 400 172,300 68,145,400 164 DUCK 1,000 1,055 970 1,000 278,600 279,658,000 165 DVLA 2,210 2,210 2,180 2,210 5,500 12,125,000 166 DWGL 234 270 234 234 39,000 9,607,200 167 DWGL-W 64 64 63 64 2,700 170,300 168 DYAN 53 55 53 53 809,800 42,938,900 169 EAST 66 67 64 66 4,547,700 296,002,100 170 EAST-W 10 11 10 10 839,700 8,664,800 171 ECII 770 775 760 770 5,300 4,081,000 172 EKAD 935 975 915 935 150,500 141,453,000 173 ELSA 230 232 222 230 25,481,700 5,802,102,600 174 ELTY 50 50 50 50 5,800 290,000 175 EMDE 200 202 200 200 25,200 5,070,400 176 EMTK 4,900 5,200 4,900 4,900 700 3,570,000 177 ENRG 50 50 50 50 41,200 2,060,000 178 ERAA 1,730 1,765 1,700 1,730 10,032,800 17,290,433,000 179 ERTX 134 134 119 134 800 104,300 180 ESIP 163 167 163 163 4,017,500 662,644,400 181 ESIP-W 11 13 11 11 1,520,700 18,137,400 182 ESSA 163 168 161 163 810,700 133,047,400 183 ETWA 57 57 57 57 100 5,700 184 EXCL 2,310 2,450 2,300 2,310 22,686,000 53,450,282,000 185 FAST 1,080 1,080 1,080 1,080 1,900 2,052,000 186 FILM 163 168 160 163 2,384,300 391,527,800 187 FIRE 186 206 145 186 88,532,400 16,448,542,700 188 FITT 61 61 60 61 6,100 366,100 189 FITT-W 18 21 17 18 179,200 3,461,800 190 FOOD 105 110 99 105 1,613,400 165,007,200 191 FORZ 50 50 50 50 3,500 175,000 192 FPNI 79 83 78 79 533,600 42,403,200 193 FREN 92 96 92 92 35,970,900 3,354,456,700 194 FREN-W 57 57 53 57 31,200 1,667,800 195 FUJI 104 104 101 104 202,100 20,423,400 196 GDST 57 58 55 57 369,800 20,953,400 197 GGRM 50,400 50,725 49,800 50,400 977,800 49,147,652,500 198 GGRP 380 408 354 380 12,000 4,630,200 199 GIAA 278 284 266 278 21,250,400 5,904,744,800 200 GJTL 404 414 404 404 996,900 404,429,600 201 GLOB 330 330 330 330 200 66,000 202 GLVA 278 278 244 278 445,000 121,604,600 203 GMFI 84 95 82 84 42,868,400 3,739,924,600 204 GMTD 18,900 18,900 18,900 18,900 100 1,890,000 205 GOOD 1,280 1,295 1,265 1,280 194,800 248,753,000 206 GPRA 51 56 50 51 13,289,200 694,613,600 207 GTBO 100 100 100 100 16,500 1,650,000 208 GWSA 140 140 125 140 4,100 525,700 209 GZCO 50 50 50 50 16,400 820,000 210 HDFA 151 151 150 151 1,500 226,000 211 HDIT 565 600 500 565 9,100 4,741,000 212 HEAL 2,960 3,150 2,940 2,960 468,300 1,395,096,000 213 HELI-W 11 13 10 11 54,800 548,700 214 HERO 805 805 760 805 51,400 41,104,000 215 HEXA 3,000 3,060 2,980 3,000 305,000 917,115,000 216 HITS 580 580 575 580 4,300 2,480,000 217 HKMU 143 172 143 143 2,890,000 432,235,500 218 HMSP 1,715 1,760 1,715 1,715 33,544,500 58,171,972,500 219 HOKI 915 920 900 915 19,309,200 17,551,301,500 220 HOKI-W 620 620 620 620 48,800 30,256,000 221 HOTL 100 100 99 100 66,822,000 6,615,380,000 222 HRME 920 965 920 920 58,281,700 54,618,791,000 223 HRTA 260 272 256 260 98,800 25,590,000 224 HRUM 1,205 1,215 1,180 1,205 1,109,100 1,331,028,500 225 IATA 50 50 50 50 1,000 50,000 226 IBFN 368 368 364 368 1,100 404,400 227 IBFN-W 17 17 16 17 1,600 26,400 228 ICBP 10,950 11,000 10,750 10,950 5,805,700 63,495,460,000 229 ICON 65 67 64 65 78,600 5,109,300 230 IDPR 300 300 284 300 206,600 61,978,400 231 IFII 156 158 155 156 112,400 17,601,600 232 IFSH 460 470 460 460 26,900 12,399,000 233 IKAN 159 160 156 159 406,800 64,193,500 234 IMAS 680 705 675 680 734,500 501,293,000 235 IMJS 224 232 222 224 105,700 23,609,200 236 IMPC 1,075 1,075 1,075 1,075 167,200 179,740,000 237 INAF 775 850 765 775 14,119,200 11,411,831,000 238 INAI 412 412 390 412 1,600 647,800 239 INCI 348 350 332 348 15,700 5,456,000 240 INCO 2,570 2,620 2,540 2,570 6,116,600 15,822,968,000 241 INDF 6,950 7,150 6,950 6,950 5,741,200 40,206,565,000 242 INDO 79 90 75 79 351,400 27,430,800 243 INDO-W 24 26 22 24 129,300 3,014,400 244 INDR 2,280 2,300 2,200 2,280 2,700 6,176,000 245 INDS 1,745 1,835 1,745 1,745 7,100 12,414,000 246 INDX 51 54 51 51 37,900 1,948,500 247 INDY 740 765 725 740 1,766,600 1,305,430,000 248 INKP 6,000 6,125 5,975 6,000 4,927,000 29,700,435,000 249 INOV 314 316 312 314 65,100 20,393,200 250 INPC 50 50 50 50 2,600 130,000 251 INPC-W 5 5 4 5 17,800 71,300 252 INPP 695 750 665 695 25,700 18,081,000 253 INPS 3,700 3,750 3,700 3,700 22,400 83,766,000 254 INRU 860 860 795 860 1,200 965,500 255 INTA 450 452 434 450 18,500 8,289,000 256 INTP 14,950 15,350 14,400 14,950 1,759,400 26,342,837,500 257 IPCC 460 460 440 460 648,800 290,607,800 258 IPCM 149 160 149 149 6,900 1,031,700 259 IPOL 65 66 64 65 77,700 5,070,200 260 IPTV 392 394 388 392 728,000 284,822,600 261 IPTV-W 86 92 86 86 574,000 50,670,000 262 IRRA 600 625 595 600 2,458,300 1,484,262,000 263 ISAT 2,160 2,230 2,140 2,160 3,026,800 6,555,724,000 264 ISSP 147 151 146 147 1,942,300 287,863,000 265 ITIC 1,750 1,820 1,730 1,750 9,020,600 16,096,193,000 266 ITMA 302 350 300 302 86,800 26,833,800 267 ITMA-W 35 46 35 35 43,600 1,540,500 268 ITMG 10,425 10,800 10,400 10,425 2,154,300 22,715,350,000 269 JAST 1,185 1,230 1,185 1,185 6,515,800 7,865,804,000 270 JAYA 74 79 66 74 30,000 2,249,500 271 JAYA-W 17 20 16 17 746,100 12,521,500 272 JIHD 570 570 570 570 100 57,000 273 JKON 398 398 358 398 500 187,000 274 JPFA 1,480 1,500 1,475 1,480 2,938,100 4,369,751,000 275 JRPT 448 458 444 448 8,933,900 4,038,141,800 276 JSKY 120 125 116 120 20,188,700 2,429,254,600 277 JSMR 4,740 4,850 4,710 4,740 5,842,400 27,700,724,000 278 JSPT 950 950 950 950 200 190,000 279 JTPE 945 945 940 945 111,900 105,745,000 280 KAEF 885 960 850 885 35,684,600 32,807,297,500 281 KAYU 55 56 54 55 655,400 36,047,900 282 KBLI 422 426 420 422 5,523,000 2,326,599,400 283 KBLM 242 254 242 242 7,600 1,885,800 284 KDSI 910 950 910 910 32,400 29,636,500 285 KEEN 392 392 384 392 2,455,100 952,071,800 286 KEJU 810 815 800 810 35,600 28,605,500 287 KIAS 50 50 50 50 8,000 400,000 288 KICI 230 230 230 230 30,000 6,900,000 289 KIJA 278 280 276 278 520,400 144,906,000 290 KINO 3,110 3,200 3,080 3,110 1,286,900 3,998,497,000 291 KIOS 226 296 222 226 255,100 56,732,200 292 KJEN 1,670 1,725 1,670 1,670 15,000 25,848,000 293 KKGI 199 202 187 199 500 97,700 294 KLBF 1,235 1,325 1,235 1,235 25,366,200 32,110,383,000 295 KMTR 230 230 230 230 5,000 1,150,000 296 KOBX 107 109 104 107 27,200 2,927,800 297 KOIN 120 124 120 120 900 108,800 298 KOPI 605 605 605 605 41,400 25,047,000 299 KOTA 690 690 660 690 8,050,100 5,314,567,000 300 KOTA-W 410 412 410 410 51,700 21,197,200 301 KPAL 128 136 124 128 249,100 32,378,100 302 KPAS 51 51 50 51 434,200 21,731,000 303 KPAS-W 21 24 2 21 11,200 150,900 304 KPIG 128 130 126 128 395,200 50,336,700 305 KRAS 224 234 224 224 3,305,700 748,787,800 306 KREN 462 470 460 462 18,816,300 8,729,664,800 307 LAND 450 460 406 450 98,300 42,690,200 308 LCKM 338 338 338 338 3,000 1,014,000 309 LIFE 5,600 5,600 5,600 5,600 100 560,000 310 LINK 3,450 3,500 3,430 3,450 3,590,500 12,434,478,000 311 LMAS 67 70 65 67 383,700 25,605,500 312 LMSH 250 254 208 250 6,900 1,607,600 313 LPCK 695 720 695 695 302,500 211,089,500 314 LPIN 202 202 202 202 800 161,600 315 LPKR 238 240 234 238 22,929,600 5,428,752,600 316 LPLI 54 70 53 54 76,300 4,766,300 317 LPPF 2,850 2,970 2,810 2,850 17,458,400 49,827,243,000 318 LPPS 73 73 68 73 1,900 138,100 319 LRNA 156 156 156 156 8,700 1,357,200 320 LSIP 990 1,050 990 990 14,696,700 14,681,052,000 321 LTLS 540 555 500 540 129,000 65,932,000 322 LUCK 600 630 580 600 6,604,400 4,024,731,500 323 MAIN 745 770 730 745 565,200 421,689,000 324 MAMI 50 50 50 50 86,500 4,325,000 325 MAMI-W 10 10 9 10 635,100 5,788,200 326 MAPA 3,160 3,300 3,160 3,160 342,900 1,103,046,000 327 MAPB 1,500 1,500 1,450 1,500 6,700 10,044,500 328 MAPI 810 815 780 810 7,633,300 6,120,432,500 329 MARI 191 191 155 191 102,100 19,482,500 330 MARK 454 456 450 454 1,529,400 691,194,000 331 MASA 488 490 488 488 700 342,200 332 MBAP 1,930 1,930 1,875 1,930 8,500 16,100,000 333 MBSS 364 368 360 364 300,500 108,946,200 334 MBTO 71 75 52 71 10,300 708,300 335 MCAS 1,700 1,800 1,700 1,700 8,900 15,330,000 336 MCOR 94 97 90 94 2,058,300 195,057,100 337 MDKA 1,295 1,325 1,285 1,295 87,076,800 113,482,390,000 338 MDKI 176 184 175 176 6,700 1,192,700 339 MDLN 154 154 135 154 33,126,700 4,617,298,100 340 MEDC 665 675 650 665 34,661,400 23,016,446,500 341 MEDC-W 104 110 104 104 386,500 41,095,100 342 MEGA 6,000 6,000 5,750 6,000 600 3,575,000 343 MERK 2,010 2,090 2,000 2,010 4,700 9,431,000 344 META 154 155 151 154 227,600 34,878,800 345 MFIN 1,280 1,285 1,245 1,280 35,000 44,696,500 346 MFMI 438 442 384 438 76,500 30,704,600 347 MGRO 725 740 725 725 1,559,600 1,144,193,000 348 MIDI 1,230 1,240 1,230 1,230 500,000 619,008,000 349 MIKA 2,420 2,450 2,410 2,420 5,447,200 13,234,567,000 350 MINA 50 51 50 50 1,047,400 52,418,000 351 MKNT 50 50 50 50 580,500 29,025,000 352 MKPI 15,975 15,975 15,975 15,975 100 1,597,500 353 MLBI 14,900 15,000 14,800 14,900 25,400 378,370,000 354 MLIA 600 615 595 600 5,401,900 3,257,522,000 355 MLPL 58 60 56 58 1,984,900 114,851,200 356 MLPT 396 398 380 396 8,800 3,482,600 357 MMLP 165 167 159 165 891,700 145,884,100 358 MNCN 1,290 1,325 1,270 1,290 43,763,400 56,420,561,000 359 MPMX 625 635 610 625 947,600 591,202,000 360 MPOW 64 64 61 64 5,300 338,900 361 MPPA 103 105 100 103 330,800 34,004,000 362 MRAT 146 147 140 146 8,300 1,201,500 363 MSIN 390 390 382 390 54,800 21,339,200 364 MSKY 1,580 1,600 1,580 1,580 1,400 2,214,000 365 MTDL 1,525 1,570 1,515 1,525 1,332,600 2,066,211,000 366 MTFN 50 50 50 50 5,700 285,000 367 MTWI 58 61 52 58 270,300 15,267,500 368 MYOH 1,200 1,200 1,200 1,200 25,000 30,000,000 369 MYOR 1,865 1,885 1,835 1,865 839,400 1,557,930,500 370 MYTX 50 51 50 50 3,100 155,700 371 NATO 1,100 1,115 1,085 1,100 40,807,900 45,306,443,000 372 NELY 128 128 128 128 1,500 192,000 373 NFCX 2,490 2,490 2,490 2,490 200 498,000 374 NICK 306 306 280 306 1,400 401,000 375 NIKL 482 510 476 482 8,472,000 4,177,075,400 376 NIRO 144 144 141 144 10,500 1,511,700 377 NISP 840 855 840 840 114,500 96,850,000 378 NRCA 324 330 322 324 28,100 9,162,800 379 NUSA-W 4 4 3 4 1,052,900 4,211,400 380 NZIA-W 52 73 40 52 6,200 252,500 381 OASA 370 370 370 370 400 148,000 382 OCAP 144 148 96 144 7,600 899,200 383 OKAS 98 101 96 98 120,400 11,750,700 384 OPMS 80 82 79 80 404,000 32,303,400 385 PADI 50 50 50 50 100 5,000 386 PALM 190 190 190 190 200 38,000 387 PAMG 149 150 141 149 34,082,800 4,994,991,100 388 PANI 83 85 83 83 21,500 1,808,500 389 PANR 173 174 172 173 952,000 164,753,900 390 PANS 1,090 1,095 955 1,090 158,000 153,472,000 391 PBID 970 975 900 970 40,700 36,676,500 392 PBRX 396 408 376 396 3,500 1,381,200 393 PCAR 248 248 232 248 300 72,800 394 PEGE 130 140 130 130 1,500 196,000 395 PEHA 960 975 930 960 12,900 12,169,000 396 PGAS 1,345 1,395 1,340 1,345 56,318,300 76,616,903,500 397 PGJO 91 91 89 91 6,200 552,200 398 PICO 560 560 515 560 81,300 43,137,500 399 PJAA 780 795 765 780 2,000 1,568,000 400 PLIN 3,220 3,250 3,220 3,220 500 1,617,000 401 PMJS 124 130 111 124 312,600 38,163,600 402 PNBN 1,135 1,150 1,090 1,135 4,840,900 5,399,588,500 403 PNBS 50 50 50 50 13,200 660,000 404 PNIN 960 985 940 960 21,900 20,895,500 405 PNLF 254 256 250 254 17,604,800 4,434,874,200 406 POLA 54 54 50 54 88,600 4,431,800 407 POLI 970 1,000 765 970 5,200 4,723,500 408 POLL 11,175 11,500 11,175 11,175 365,200 4,147,000,000 409 POLU 1,645 1,645 1,640 1,645 3,700 6,084,000 410 POLY 50 50 50 50 1,000 50,000 411 POOL 50 50 50 50 106,100 5,305,000 412 POOL-W 49 49 49 49 1,800 88,200 413 POSA 50 50 50 50 4,200 210,000 414 POSA-W 4 5 3 4 13,427,300 52,005,300 415 POWR 795 805 780 795 448,800 355,950,500 416 PPRE 159 165 158 159 15,541,100 2,500,232,900 417 PPRO 51 51 50 51 26,721,100 1,351,325,700 418 PRAS 187 187 183 187 1,500 276,500 419 PRDA 3,600 3,600 3,600 3,600 900 3,240,000 420 PRIM 356 370 356 356 24,500 8,809,400 421 PRIM-W 23 24 22 23 1,200 27,600 422 PSAB 220 224 216 220 76,137,600 16,731,356,000 423 PSDN 150 168 150 150 300 47,600 424 PSGO 117 117 110 117 127,000 14,102,300 425 PSSI 165 170 160 165 51,900 8,565,900 426 PTBA 2,450 2,480 2,420 2,450 18,529,800 45,488,749,000 427 PTIS 96 96 96 96 10,300 988,800 428 PTPP 1,105 1,130 1,100 1,105 22,010,300 24,518,844,000 429 PTRO 1,365 1,370 1,325 1,365 405,400 544,139,000 430 PTSN 212 218 210 212 99,600 20,931,000 431 PURA 141 152 137 141 8,252,900 1,198,887,800 432 PURA-W 7 8 7 7 11,264,600 81,257,500 433 PURE 120 128 120 120 15,102,700 1,852,321,500 434 PURE-W 21 24 21 21 15,647,600 348,187,000 435 PWON 530 540 530 530 16,555,500 8,854,155,500 436 PYFA 164 169 163 164 3,100 508,500 437 PZZA 915 915 910 915 8,200 7,472,500 438 R-LQ45X 942 943 930 942 34,900 32,831,200 439 RAJA 101 108 92 101 43,232,600 4,409,685,600 440 RALS 945 945 910 945 2,820,000 2,623,333,500 441 RANC 274 274 274 274 3,100 849,400 442 RBMS 51 52 50 51 915,000 45,834,500 443 REAL 71 81 70 71 101,430,700 7,582,032,300 444 REAL-W 9 11 9 9 26,692,100 254,715,700 445 RICY 140 140 140 140 100 14,000 446 RIGS 268 270 246 268 16,500 4,232,400 447 RISE 476 478 476 476 619,500 295,232,200 448 RMBA 264 266 262 264 5,100 1,346,400 449 RODA 54 64 52 54 1,709,700 93,597,400 450 ROTI 1,300 1,310 1,295 1,300 105,300 136,891,500 451 RUIS 198 198 180 198 700 135,800 452 SAFE 202 204 202 202 221,800 44,996,000 453 SAME 170 170 153 170 4,600 733,400 454 SATU 50 51 50 50 785,500 39,280,500 455 SCCO 9,125 9,125 9,125 9,125 1,000 9,125,000 456 SCMA 1,085 1,135 1,080 1,085 10,943,700 12,052,051,500 457 SDMU 50 50 50 50 796,500 39,825,000 458 SDPC 92 92 89 92 12,800 1,146,700 459 SFAN 885 885 880 885 7,900 6,953,000 460 SFAN-W 254 254 254 254 14,500 3,683,000 461 SGRO 2,390 2,390 2,310 2,390 50,000 119,452,000 462 SHIP 740 740 735 740 558,700 411,440,000 463 SIDO 1,240 1,260 1,230 1,240 2,884,100 3,576,105,500 464 SILO 6,350 6,500 6,275 6,350 89,500 571,965,000 465 SIMP 304 322 304 304 2,609,100 802,880,200 466 SINI 1,195 1,195 1,195 1,195 200 239,000 467 SINI-W 350 350 242 350 6,100 1,487,000 468 SKBM 300 300 300 300 100 30,000 469 SKRN 505 505 500 505 886,700 447,095,500 470 SLIS 4,750 4,790 4,710 4,750 95,400 453,725,000 471 SMAR 3,600 3,600 3,600 3,600 3,000 10,800,000 472 SMBR 286 300 286 286 5,863,700 1,698,759,400 473 SMCB 880 905 880 880 16,600 14,748,000 474 SMDM 114 114 90 114 900 97,400 475 SMDR 177 180 170 177 246,200 42,866,000 476 SMGR 10,800 11,000 10,600 10,800 3,818,900 41,308,097,500 477 SMKL 196 196 194 196 135,900 26,635,500 478 SMKL-W 21 24 19 21 916,100 18,318,500 479 SMRA 805 830 800 805 9,335,000 7,552,325,500 480 SMSM 1,440 1,475 1,400 1,440 3,356,900 4,831,537,000 481 SOCI 111 111 107 111 2,642,400 287,756,900 482 SOSS 400 400 352 400 9,300 3,670,200 483 SOTS 200 200 186 200 900 173,000 484 SPMA 286 294 280 286 55,900 15,858,600 485 SPTO 795 795 795 795 1,200 954,000 486 SQMI 350 362 320 350 42,904,400 14,786,387,400 487 SRAJ 200 200 196 200 600 119,600 488 SRIL 200 204 200 200 8,943,700 1,806,454,000 489 SRSN 62 62 59 62 2,275,100 137,776,800 490 SRTG 3,380 3,380 3,370 3,380 800 2,699,000 491 SSIA 620 650 595 620 12,571,900 7,762,115,500 492 SSMS 825 825 765 825 77,637,500 60,484,838,500 493 STAR 145 145 143 145 21,600 3,131,800 494 STTP 6,000 6,000 6,000 6,000 100 600,000 495 SULI 50 50 50 50 205,500 10,275,000 496 SWAT 77 80 76 77 264,200 20,458,100 497 TALF 260 260 260 260 100 26,000 498 TAMA 244 248 242 244 5,874,100 1,435,666,800 499 TAMA-W 13 13 11 13 3,620,900 42,980,000 500 TAMU 152 160 149 152 40,020,000 6,354,000,900 501 TBIG 1,085 1,110 1,065 1,085 12,620,400 13,633,862,000 502 TBLA 630 645 610 630 5,837,800 3,665,010,000 503 TBMS 815 815 800 815 700 567,000 504 TCID 9,500 9,575 9,500 9,500 300 2,862,500 505 TCPI 5,925 6,225 5,900 5,925 7,450,200 44,338,237,500 506 TDPM 185 187 185 185 2,800 519,600 507 TEBE 1,755 1,760 1,755 1,755 288,200 506,377,000 508 TELE 150 161 138 150 130,912,900 19,765,728,800 509 TFAS 115 124 106 115 687,200 80,853,500 510 TGRA 84 88 82 84 3,485,200 295,689,400 511 TIFA 200 204 200 200 178,000 35,949,400 512 TINS 600 620 595 600 9,078,100 5,472,563,500 513 TIRA 258 258 258 258 100 25,800 514 TIRT 55 55 55 55 170,000 9,350,000 515 TKIM 7,300 7,450 7,000 7,300 1,789,000 12,934,552,500 516 TLKM 3,750 3,790 3,710 3,750 86,476,000 324,010,764,000 517 TMAS 79 81 78 79 611,600 48,225,400 518 TMPO 145 146 140 145 2,900 420,100 519 TNCA 224 224 224 224 1,500 336,000 520 TOBA 356 360 354 356 239,900 86,295,200 521 TOPS 50 50 50 50 453,700 22,685,000 522 TOTL 384 386 378 384 539,700 207,191,600 523 TOTO 236 236 234 236 10,600 2,500,800 524 TOWR 840 860 830 840 88,758,700 75,566,803,500 525 TPIA 7,700 7,750 7,500 7,700 1,620,000 12,267,602,500 526 TRIM 135 135 109 135 130,100 17,080,900 527 TRIN 210 220 206 210 7,383,500 1,588,475,200 528 TRIN-W 13 13 12 13 1,862,800 22,886,000 529 TRST 390 390 390 390 100 39,000 530 TRUK 80 80 80 80 78,500 6,280,000 531 TRUS 340 350 340 340 200 69,000 532 TSPC 1,270 1,280 1,250 1,270 48,300 61,230,000 533 TUGU 3,390 3,390 3,370 3,390 15,300 51,677,000 534 TURI 1,200 1,200 1,100 1,200 10,500 12,050,000 535 UCID 1,625 1,650 1,610 1,625 712,900 1,156,120,000 536 ULTJ 1,490 1,545 1,490 1,490 410,500 617,227,500 537 UNIT 183 183 183 183 100 18,300 538 UNSP 78 78 76 78 42,700 3,253,600 539 UNTR 17,300 18,000 17,250 17,300 3,360,600 58,797,907,500 540 UNVR 7,450 7,475 7,225 7,450 10,982,200 80,761,172,500 541 URBN 2,000 2,000 2,000 2,000 40,500 81,000,000 542 URBN-W 25 26 24 25 235,100 5,837,100 543 VICO 106 113 106 106 20,900 2,237,200 544 VINS 100 100 92 100 130,500 12,477,100 545 VINS-W 6 6 5 6 696,400 4,154,400 546 VIVA 50 50 50 50 10,600 530,000 547 VOKS 300 302 290 300 26,400 7,890,200 548 VRNA 119 119 119 119 700 83,300 549 WAPO 85 85 85 85 200 17,000 550 WEGE 226 230 222 226 7,710,500 1,735,306,800 551 WEHA 118 122 118 118 1,518,300 182,080,300 552 WICO 515 515 490 515 200 100,500 553 WIIM 120 124 119 120 418,100 50,346,100 554 WIKA 1,795 1,805 1,770 1,795 6,329,400 11,309,304,000 555 WINS 91 91 91 91 4,300 391,300 556 WOMF 276 278 270 276 111,000 30,138,600 557 WOOD 424 476 414 424 12,404,200 5,276,669,000 558 WOWS 94 99 93 94 7,410,300 708,803,500 559 WSBP 200 204 199 200 16,893,500 3,400,540,800 560 WSKT 975 1,000 970 975 27,791,300 27,333,441,000 561 WTON 346 360 324 346 5,010,400 1,722,914,000 562 XCID 77 79 77 77 2,000 155,700 563 XCIS 105 105 105 105 1,700 178,500 564 XDIF 447 447 447 447 100 44,700 565 XIIF 559 575 559 559 6,400 3,646,000 566 XIIT 506 527 506 506 43,000 22,073,000 567 XIJI 591 591 591 591 2,400 1,418,400 568 XIML 258 270 254 258 1,000 260,000 569 XIPI 160 161 160 160 3,000 481,000 570 XISR 370 378 370 370 7,100 2,631,000 571 XPMI 880 880 880 880 200 176,000 572 XPTD 483 483 483 483 500 241,500 573 XSRI 184 184 184 184 100 18,400 574 YELO 51 51 50 51 1,169,100 58,465,300 575 YELO-W 13 13 12 13 125,400 1,505,200 576 ZBRA 50 51 50 50 10,400 520,100 577 ZINC 300 300 290 300 25,611,200 7,646,926,800 578 ZONE 456 458 450 456 75,900 34,618,600 -------------------- ---------------------- Total for Reguler 3,395,131,300 4,466,571,115,200 Information for Negosiasi 579 ACES 1,460 1,472 1,453 1,472 14,156,800 20,659,262,600 580 ADRO 1,160 1,175 1,175 1,175 50 58,750 581 AKKU 50 2 2 2 11,300 22,600 582 ALTO 398 398 398 398 8,700,000 3,462,600,000 583 ANTM 610 1,060 635 850 4,276,371 3,177,035,460 584 APIC 715 725 700 700 10,500,000 7,475,000,000 585 ARII 635 625 625 625 3,120,200 1,950,125,000 586 ASII 5,675 5,931 5,930 5,931 460,100 2,728,456,600 587 ASMI 1,215 1,375 970 1,375 356,400 429,929,000 588 AYLS 50 25 25 25 234,100 5,852,500 589 BABP 50 2 2 2 100 200 590 BACA 350 350 350 350 4,700,000 1,645,000,000 591 BAPI 50 17 17 17 100,000 1,700,000 592 BBCA 31,000 32,698 30,950 32,175 6,195,271 194,417,732,518 593 BBKP 166 166 166 166 36 5,976 594 BBNI 6,400 6,562 5,000 6,562 1,731,072 11,348,576,000 595 BBRI 4,010 4,240 4,020 4,025 15,522,027 64,786,627,770 596 BEKS 50 2 2 2 152,804 305,608 597 BIPI 50 60 20 20 2,178,600 129,516,000 598 BJBR 990 975 975 975 228,400 222,690,000 599 BKSL 50 40 40 40 281,400 11,256,000 600 BLTA 50 10 10 10 1,777,500 17,775,000 601 BMRI 7,250 7,600 7,250 7,250 10,507,119 76,421,856,500 602 BRPT 970 1,010 970 970 250 248,178 603 BSDE 1,015 1,095 1,095 1,095 30 32,850 604 BTEK 50 35 35 35 11,450,000 400,750,000 605 BTPS 4,090 4,100 3,820 3,821 20,855,100 80,908,285,900 606 BULL 149 180 60 180 94,529,100 7,015,254,000 607 BUMI 50 60 45 48 31,580,000 1,808,615,000 608 BUVA 90 278 158 225 23,966,727 4,572,706,620 609 CARS 90 93 68 93 4,402,200 354,377,100 610 CLAY 2,960 2,190 2,190 2,190 42,068,266 92,129,502,540 611 CNKO 50 2 2 2 112,400 224,800 612 COCO 930 930 930 930 1,935,484 1,800,000,120 613 COCO-W 252 5 5 5 33 165 614 CPIN 6,200 6,241 6,175 6,241 820,995 5,123,823,525 615 CPRI-W 14 5 5 5 10 50 616 CPRO 50 20 2 20 4,823,000 96,046,000 617 CTRA 885 892 890 890 3,063,900 2,730,998,800 618 DADA-W 11 5 5 5 75 375 619 DEWA 50 2 2 2 1,000 2,000 620 DFAM 386 1,005 380 380 98,200 62,191,000 621 DILD 246 340 297 297 75,342,480 23,878,242,603 622 ELTY 50 9 9 9 900,000 8,100,000 623 ENRG 50 61 11 61 1,731,313 105,263,193 624 ERAA 1,730 1,729 1,715 1,729 1,059,600 1,829,948,400 625 ESIP-W 11 5 5 5 80 400 626 EXCL 2,310 2,490 2,281 2,281 800,106 1,884,563,480 627 GAMA 50 50 50 50 13,000,000 650,000,000 628 GGRM 50,400 55,225 50,100 50,450 257,400 13,198,944,500 629 HELI-W 11 5 5 5 50 250 630 HERO 805 835 835 835 832,400 695,054,000 631 HMSP 1,715 1,860 1,860 1,860 406,000 755,160,000 632 HOTL 100 98 98 98 66,820,000 6,548,360,000 633 HRME 920 895 895 895 16,000,000 14,320,000,000 634 ICBP 10,950 10,960 10,925 10,960 378,664 4,149,155,200 635 INAF 775 810 805 805 295,000 238,400,000 636 INDF 6,950 7,175 6,950 7,123 1,417,580 10,108,158,275 637 INKP 6,000 14,050 5,150 6,050 399,687 5,532,033,050 638 INTP 14,950 15,200 14,972 14,972 55,100,000 837,497,200,000 639 IPTV 392 398 398 398 25,125,600 9,999,988,800 640 ITIC 1,750 1,765 1,765 1,765 20,000 35,300,000 641 ITMG 10,425 11,050 10,995 11,050 2,647,944 29,138,761,000 642 JAST 1,185 1,200 975 1,200 10,500,000 12,061,437,500 643 JAYA-W 17 5 5 5 50 250 644 JSKY 120 78 78 78 2,000,000 156,000,000 645 JSMR 4,740 4,800 4,740 4,743 575,000 2,726,970,000 646 KEEN 392 396 396 396 12,626,300 5,000,014,800 647 KIJA 278 334 2 280 371,532,933 111,010,342,714 648 KLBF 1,235 1,330 1,326 1,328 3,105,000 4,120,840,000 649 KOTA 690 660 660 660 2,900,000 1,914,000,000 650 KPAS-W 21 5 5 5 25 125 651 KRAS 224 224 224 224 67 15,008 652 LPKR 238 500 236 500 6,550,800 2,073,988,800 653 LPPF 2,850 2,855 2,820 2,820 13,671,784 38,735,717,680 654 MAMI 50 14 14 14 2,000,000 28,000,000 655 MAPA 3,160 3,200 3,200 3,200 4,000,000 12,800,000,000 656 MAPI 810 805 801 801 2,279,800 1,834,100,200 657 MDKA 1,295 1,289 1,289 1,289 845,000 1,089,205,000 658 MDLN 154 162 150 150 10,410,000 1,575,688,888 659 META 154 150 110 150 19,894,500 2,323,679,000 660 MGRO 725 760 760 760 99,800 75,848,000 661 MIKA 2,420 2,427 2,422 2,422 2,638,100 6,402,228,200 662 MINA 50 50 50 50 4,000,000 200,000,000 663 MKNT 50 40 40 40 500,000 20,000,000 664 MLIA 600 620 620 620 152,000 94,240,000 665 MMLP 165 113 113 113 2,000,000 226,000,000 666 MNCN 1,290 1,350 1,290 1,290 1,992,331 2,570,110,110 667 MTLA 458 550 550 550 2,744,546 1,509,500,300 668 NATO 1,100 1,315 1,105 1,105 63,965,000 73,940,975,000 669 NIRO 144 144 144 144 12,100,000 1,742,400,000 670 NZIA 460 460 460 460 1,086,957 500,000,220 671 PADI 50 736 401 623 19,933,809 11,438,838,465 672 PAMG 149 140 140 140 958,200 134,148,000 673 PGAS 1,345 1,440 1,350 1,395 1,520,220 2,146,279,200 674 PICO 560 600 600 600 833,333 499,999,800 675 PTBA 2,450 2,520 2,520 2,520 34 85,680 676 PTPP 1,105 1,120 1,115 1,115 400,000 447,500,000 677 PWON 530 538 538 538 40,696,200 21,894,555,600 678 SCMA 1,085 1,094 1,092 1,094 6,716,300 7,346,039,600 679 SIMP 304 400 400 400 2,723,731 1,089,492,400 680 SMGR 10,800 10,800 10,687 10,800 133,480 1,426,509,800 681 SMMA 13,500 13,800 13,800 13,800 5,828,020 80,426,676,000 682 SMSM 1,440 1,412 1,412 1,412 699,300 987,411,600 683 SOTS-W 68 5 5 5 50 250 684 SSIA 620 610 610 610 50,000 30,500,000 685 STAR 145 145 145 145 2,900,000 420,500,000 686 TAMU 152 150 150 150 3,541,667 531,250,050 687 TBIG 1,085 1,094 1,075 1,080 1,001,700 1,089,434,800 688 TLKM 3,750 3,817 3,670 3,730 17,798,048 66,632,929,400 689 TOPS 50 65 50 65 24,836,200 1,472,580,500 690 TOWR 840 855 850 850 150,300,000 127,756,500,000 691 ULTJ 1,490 1,700 1,700 1,700 7,558,979 12,850,264,300 692 UNTR 17,300 18,225 17,300 17,300 226,272 4,109,259,100 693 UNVR 7,450 7,475 7,289 7,450 226,057 1,675,053,250 694 VIVA 50 50 50 50 155,000,000 7,750,000,000 695 WIKA 1,795 1,800 1,785 1,800 412,400 738,384,000 696 WSKT 975 980 975 975 520,100 507,698,000 697 YULE 200 200 200 200 113,983,753 22,796,750,600 698 ZINC 300 366 268 306 47,384,850 16,533,649,480 -------------------- ---------------------- Total for Negosiasi 1,747,783,020 2,223,930,667,926 Total 06/03/20 5,142,914,420 6,690,502,185,126