Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, March 10, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 8,100 8,525 8,000 8,100 1,649,500 13,437,125,000 2 ABBA 52 53 50 52 2,668,400 138,126,900 3 ACES 1,430 1,450 1,370 1,430 15,901,500 22,572,397,500 4 ACST 274 302 258 274 12,294,600 3,445,962,000 5 ADES 800 820 780 800 8,500 6,786,500 6 ADHI 680 715 670 680 24,627,400 17,136,077,500 7 ADMF 9,550 9,775 9,525 9,550 52,400 501,715,000 8 ADMG 113 117 113 113 419,700 48,596,600 9 ADRO 1,030 1,060 1,010 1,030 47,800,300 49,242,753,500 10 AGAR 440 444 424 440 480,900 204,831,400 11 AGII 540 545 520 540 17,900 9,498,500 12 AGRO 135 147 123 135 20,351,900 2,776,975,300 13 AHAP 50 52 50 50 68,600 3,445,200 14 AKKU 50 50 50 50 400 20,000 15 AKRA 2,170 2,300 2,150 2,170 8,165,100 18,035,630,000 16 AKSI 195 210 190 195 1,411,000 274,905,100 17 ALDO 448 450 438 448 2,300 1,030,000 18 ALKA 284 300 284 284 200 58,400 19 ALMI 220 222 220 220 2,100 466,000 20 ALTO 398 398 398 398 12,154,800 4,837,610,400 21 AMAR 254 268 252 254 45,700 11,524,600 22 AMIN 384 384 344 384 19,200 7,316,200 23 AMOR 2,160 2,190 2,140 2,160 213,700 465,587,000 24 AMRT 765 780 765 765 506,600 388,897,000 25 ANDI 50 50 50 50 232,400 11,620,000 26 ANTM 575 585 555 575 76,294,500 43,887,450,000 27 APEX 102 120 100 102 58,300 6,251,400 28 APIC 700 700 700 700 11,000 7,700,000 29 APII 220 222 200 220 11,100 2,234,200 30 APLI 150 150 130 150 33,000 4,947,600 31 APLN 129 135 120 129 5,882,300 767,520,100 32 ARII 625 625 575 625 5,300 3,307,500 33 ARKA 1,610 1,665 1,610 1,610 28,700 47,635,500 34 ARNA 430 438 424 430 209,200 90,202,200 35 ARTO 3,350 3,350 3,200 3,350 1,100 3,670,000 36 ASDM 1,000 1,000 1,000 1,000 500 500,000 37 ASGR 925 930 890 925 49,900 45,011,500 38 ASII 5,150 5,325 5,100 5,150 86,444,600 449,297,472,500 39 ASJT 113 119 111 113 285,300 32,465,700 40 ASMI 1,150 1,150 1,115 1,150 17,496,500 20,119,625,000 41 ASPI 346 354 338 346 34,312,300 11,834,835,600 42 ASPI-W 16 17 15 16 6,018,400 92,410,300 43 ASRI 151 153 140 151 4,366,200 634,743,300 44 ASRM 1,995 1,995 1,995 1,995 200 399,000 45 ASSA 480 500 480 480 4,176,300 2,067,961,200 46 ATIC 720 720 720 720 1,800 1,296,000 47 AUTO 1,020 1,030 1,000 1,020 789,000 796,972,000 48 AYLS 65 68 56 65 41,672,700 2,633,801,300 49 AYLS-W 11 15 10 11 27,740,300 320,926,600 50 BABP 50 50 50 50 2,700 135,000 51 BABP-W3 26 26 10 26 5,200 128,000 52 BABP-W4 8 8 7 8 158,400 1,216,700 53 BACA 400 400 350 400 23,800 8,346,000 54 BAJA 56 57 52 56 415,400 22,820,300 55 BALI 725 750 650 725 2,900 2,074,500 56 BAPA 50 50 50 50 100 5,000 57 BAPI 50 50 50 50 23,400 1,170,000 58 BAPI-W 5 5 3 5 6,229,000 24,915,300 59 BATA 635 650 590 635 11,900 7,345,000 60 BBCA 29,625 30,050 29,200 29,625 26,733,400 794,722,720,000 61 BBHI 111 111 103 111 4,200 448,200 62 BBKP 154 160 149 154 8,354,900 1,291,351,900 63 BBMD 2,430 2,430 2,430 2,430 5,000 12,150,000 64 BBNI 5,675 5,925 5,600 5,675 82,270,300 474,848,647,500 65 BBRI 3,910 4,030 3,780 3,910 165,975,500 654,057,678,000 66 BBTN 1,500 1,525 1,430 1,500 36,179,700 53,913,550,000 67 BBYB 300 300 270 300 4,500 1,340,800 68 BCAP 148 150 141 148 44,300 6,510,800 69 BCIP 50 50 50 50 7,500 375,000 70 BDMN 2,780 2,910 2,770 2,780 6,049,100 17,194,943,000 71 BEEF 260 286 258 260 1,233,000 326,968,000 72 BEEF-W 29 31 27 29 158,600 4,639,400 73 BEKS 50 50 50 50 2,200 110,000 74 BELL 820 820 805 820 13,700 11,165,500 75 BESS 200 240 163 200 197,412,500 41,074,270,700 76 BESS-W 68 95 53 68 7,897,000 597,977,600 77 BEST 134 135 120 134 11,911,000 1,565,059,800 78 BFIN 448 450 428 448 1,284,700 565,109,800 79 BGTG 50 51 50 50 45,600 2,280,100 80 BHIT 56 57 54 56 5,771,000 322,165,800 81 BIKA 190 190 190 190 100 19,000 82 BIMA 50 50 50 50 100 5,000 83 BINA 870 880 870 870 16,700 14,541,000 84 BIPI 50 50 50 50 100 5,000 85 BIPI-W 8 8 6 8 1,069,700 6,849,900 86 BIPP 50 50 50 50 100 5,000 87 BIRD 2,100 2,170 1,995 2,100 2,181,200 4,529,864,000 88 BISI 895 910 890 895 13,300 11,942,000 89 BJBR 945 960 860 945 10,565,300 9,756,228,000 90 BJTM 585 605 580 585 9,137,300 5,396,231,000 91 BKSL 50 50 50 50 1,456,000 72,800,000 92 BKSL-W 4 4 3 4 2,851,200 8,736,900 93 BKSW 139 139 139 139 100 13,900 94 BLTA 50 50 50 50 100 5,000 95 BLUE 510 515 500 510 117,700 59,825,000 96 BMAS 284 290 246 284 9,300 2,416,600 97 BMRI 6,875 7,000 6,650 6,875 57,026,000 393,262,075,000 98 BMSR 70 79 68 70 113,900 8,135,800 99 BMTR 284 292 278 284 26,091,700 7,381,974,200 100 BNBA 298 300 298 298 186,000 55,429,400 101 BNBR 50 50 50 50 100 5,000 102 BNGA 790 800 750 790 1,802,300 1,425,180,500 103 BNII 168 174 163 168 760,000 128,560,900 104 BNLI 1,315 1,325 1,290 1,315 15,053,000 19,685,330,000 105 BOGA 1,560 1,560 1,545 1,560 42,300 65,805,000 106 BOLA 216 216 190 216 38,700 7,690,000 107 BOLT 810 810 780 810 1,200 966,000 108 BOSS 81 82 74 81 2,371,000 184,474,500 109 BPTR 90 90 90 90 11,200 1,008,000 110 BRIS 250 262 210 250 42,753,300 10,420,087,000 111 BRMS 50 50 50 50 32,800 1,640,000 112 BRPT 825 885 805 825 52,913,700 44,656,702,500 113 BRPT-W 600 600 310 600 10,000 4,550,000 114 BSDE 940 1,035 940 940 12,782,300 12,418,463,000 115 BSSR 1,890 1,920 1,760 1,890 7,600 13,943,000 116 BTEK 50 50 50 50 100,000 5,000,000 117 BTON 175 180 156 175 16,700 2,878,700 118 BTPN 2,530 2,560 2,500 2,530 18,500 46,807,000 119 BTPS 3,860 3,900 3,780 3,860 7,413,100 28,696,365,000 120 BUDI 91 93 91 91 826,200 75,401,100 121 BUKK 1,295 1,295 1,295 1,295 100 129,500 122 BULL 140 148 140 140 52,625,700 7,741,984,300 123 BULL-W2 17 18 17 17 25,100 427,800 124 BUMI 50 50 50 50 1,015,500 50,775,000 125 BUVA 90 90 81 90 2,600 211,500 126 BVIC 60 61 58 60 410,200 24,219,600 127 BWPT 90 93 85 90 35,859,300 3,220,611,100 128 CAKK 50 51 50 50 140,700 7,035,500 129 CAKK-W 13 14 12 13 15,000 188,700 130 CAMP 175 177 170 175 1,697,500 293,493,500 131 CARS 77 85 77 77 1,198,800 95,223,400 132 CASA 404 404 390 404 29,600 11,770,400 133 CASA-W 142 142 142 142 100 14,200 134 CCSI 222 240 198 222 473,500 106,063,200 135 CEKA 1,430 1,450 1,420 1,430 36,300 52,067,500 136 CENT 56 57 51 56 1,049,900 59,227,400 137 CFIN 230 230 228 230 27,700 6,349,800 138 CINT 284 284 268 284 110,000 30,409,200 139 CITY 51 51 51 51 1,500 76,500 140 CITY-W 18 23 6 18 116,300 1,309,700 141 CLAY 2,880 2,990 2,800 2,880 3,600 10,392,000 142 CLEO 428 428 420 428 5,893,100 2,498,723,400 143 CLPI 680 730 660 680 342,600 229,976,000 144 CMNP 1,600 1,650 1,600 1,600 14,600 23,455,000 145 CNKO 50 50 50 50 1,400 70,000 146 CNTX 270 270 270 270 100 27,000 147 COCO 890 890 875 890 6,900 6,042,000 148 COWL 50 50 50 50 700 35,000 149 CPIN 5,875 6,125 5,800 5,875 6,916,800 41,228,772,500 150 CPRI 50 50 50 50 3,800 190,000 151 CPRI-W 19 24 14 19 5,800 92,100 152 CPRO 50 50 50 50 300 15,000 153 CSAP 408 408 406 408 1,620,300 660,084,000 154 CSIS 50 50 50 50 2,500 125,000 155 CSRA 605 615 565 605 9,090,600 5,367,306,000 156 CTRA 790 830 775 790 19,651,400 15,787,156,500 157 CTTH 53 53 52 53 110,100 5,825,300 158 DADA 266 266 197 266 23,345,300 5,687,317,200 159 DADA-W 10 14 9 10 384,404,700 4,189,162,400 160 DART 262 280 262 262 6,200 1,650,200 161 DAYA 300 300 300 300 100 30,000 162 DEAL 248 256 242 248 72,495,500 18,199,018,800 163 DEFI 1,755 1,755 1,750 1,755 3,700 6,486,000 164 DFAM 388 390 378 388 2,679,600 1,035,326,600 165 DGIK 50 50 50 50 500 25,000 166 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 167 DILD 242 242 218 242 4,199,100 998,983,200 168 DIVA 1,745 1,900 1,700 1,745 35,400 60,507,000 169 DKFT 110 128 95 110 16,612,100 1,792,511,500 170 DLTA 5,600 5,600 5,600 5,600 4,600 25,760,000 171 DMAS 208 210 198 208 16,159,200 3,341,774,400 172 DMMX 100 104 90 100 3,503,500 347,325,000 173 DMND 955 970 940 955 100,000 94,828,000 174 DNAR 270 270 250 270 300 78,000 175 DNET 3,290 3,290 3,200 3,290 2,000 6,535,000 176 DOID 148 151 134 148 4,653,300 680,709,000 177 DSFI 85 88 82 85 84,800 7,247,500 178 DSNG 386 388 378 386 112,300 42,997,800 179 DUCK 925 925 780 925 3,778,200 3,158,514,000 180 DVLA 2,190 2,200 2,190 2,190 800 1,753,000 181 DWGL 268 268 250 268 5,200 1,303,600 182 DWGL-W 59 59 42 59 600 33,600 183 DYAN 53 53 51 53 3,151,100 163,333,000 184 EAST 67 69 60 67 8,097,700 535,797,400 185 EAST-W 10 11 9 10 6,507,600 64,240,300 186 EKAD 905 935 885 905 47,900 43,134,500 187 ELSA 202 212 200 202 42,410,400 8,678,169,800 188 ELTY 50 50 50 50 300 15,000 189 EMDE 200 200 200 200 10,000 2,000,000 190 EMTK 5,000 5,000 4,700 5,000 5,700 28,348,000 191 ENRG 50 50 50 50 24,428,100 1,221,405,000 192 ERAA 1,560 1,625 1,550 1,560 12,272,200 19,483,258,500 193 ERTX 133 135 132 133 1,200 159,900 194 ESIP 163 164 157 163 5,004,700 808,448,300 195 ESIP-W 9 11 9 9 3,624,500 37,312,800 196 ESSA 166 169 162 166 4,944,700 816,425,300 197 ESTA 254 254 186 254 231,915,600 57,644,293,500 198 EXCL 2,130 2,200 1,995 2,130 19,489,400 41,698,671,500 199 FAST 1,130 1,130 1,075 1,130 54,200 59,405,500 200 FILM 146 159 141 146 2,937,500 434,091,600 201 FIRE 164 179 162 164 13,103,100 2,193,217,100 202 FISH 2,480 2,480 2,480 2,480 200 496,000 203 FITT 64 70 55 64 208,400 13,032,100 204 FITT-W 19 19 19 19 9,300 176,700 205 FMII 585 585 585 585 100 58,500 206 FOOD 95 95 78 95 381,400 35,013,600 207 FORZ 50 50 50 50 1,200 60,000 208 FPNI 75 80 73 75 189,700 14,201,100 209 FREN 82 84 77 82 41,341,400 3,343,799,200 210 FREN-W 46 52 41 46 50,200 2,348,800 211 FUJI 106 106 100 106 159,500 16,691,700 212 GAMA 50 50 50 50 1,400 70,000 213 GDST 54 58 53 54 996,300 54,680,800 214 GGRM 45,850 46,300 44,700 45,850 1,558,200 71,538,807,500 215 GGRP 398 404 390 398 49,600 19,761,000 216 GIAA 262 266 250 262 23,865,800 6,198,435,400 217 GJTL 370 380 340 370 3,107,700 1,145,934,600 218 GLOB 310 318 298 310 16,800 5,035,800 219 GLVA 260 270 258 260 77,500 20,317,800 220 GMFI 81 85 78 81 17,774,600 1,450,017,300 221 GMTD 19,000 19,000 19,000 19,000 200 3,800,000 222 GOLD 200 200 200 200 200 40,000 223 GOOD 1,260 1,265 1,245 1,260 269,300 339,160,500 224 GPRA 52 52 50 52 12,844,400 662,233,200 225 GTBO 90 95 88 90 190,000 17,145,700 226 GWSA 127 127 125 127 71,100 8,959,500 227 GZCO 50 50 50 50 2,600 130,000 228 HDFA 148 151 148 148 43,000 6,429,700 229 HDIT 486 550 480 486 7,300 3,537,200 230 HEAL 2,680 2,850 2,620 2,680 326,300 890,853,000 231 HELI 160 168 160 160 83,000 13,282,400 232 HELI-W 10 10 9 10 1,400 13,900 233 HERO 810 810 805 810 8,300 6,682,500 234 HEXA 2,900 2,910 2,850 2,900 321,500 931,727,000 235 HITS 585 585 580 585 3,200 1,857,000 236 HKMU 130 134 119 130 2,094,100 268,053,800 237 HMSP 1,600 1,660 1,555 1,600 69,833,000 112,704,504,000 238 HOKI 875 885 860 875 22,817,700 20,024,612,500 239 HOKI-W 620 620 620 620 69,600 43,152,000 240 HOTL 100 100 96 100 52,697,300 5,216,997,900 241 HRME 925 935 915 925 58,732,500 54,213,230,500 242 HRTA 258 260 252 258 207,100 52,788,400 243 HRUM 1,200 1,200 1,170 1,200 762,500 907,758,000 244 IATA 50 50 50 50 500 25,000 245 IBFN 370 370 370 370 55,900 20,683,000 246 IBFN-W 15 16 13 15 20,700 287,400 247 ICBP 10,775 11,000 10,300 10,775 4,665,700 50,218,275,000 248 ICON 66 68 59 66 67,900 4,497,600 249 IDPR 346 346 300 346 200 64,600 250 IFII 147 153 146 147 302,000 45,043,200 251 IFSH 440 500 388 440 98,600 39,947,600 252 IGAR 286 290 274 286 103,300 28,614,400 253 IKAI 50 50 50 50 123,900 6,195,000 254 IKAN 157 180 155 157 7,255,100 1,157,939,700 255 IKBI 270 270 270 270 600 162,000 256 IMAS 600 650 575 600 1,112,100 682,227,000 257 IMJS 200 206 200 200 604,900 121,276,400 258 IMPC 1,030 1,040 1,030 1,030 191,300 198,872,000 259 INAF 700 725 655 700 9,508,500 6,634,581,500 260 INAI 392 398 388 392 17,200 6,730,000 261 INCF 50 50 50 50 100 5,000 262 INCI 374 376 370 374 34,400 12,881,200 263 INCO 2,320 2,400 2,230 2,320 18,329,000 42,583,527,000 264 INDF 6,750 6,900 6,375 6,750 10,166,500 68,517,045,000 265 INDO 76 82 70 76 315,900 23,497,500 266 INDO-W 21 23 20 21 159,900 3,397,000 267 INDR 1,920 2,090 1,900 1,920 17,700 34,172,500 268 INDS 1,660 1,695 1,540 1,660 9,700 15,725,000 269 INDX 50 50 50 50 6,400 320,000 270 INDY 630 645 590 630 4,805,100 2,973,303,500 271 INKP 5,675 5,975 5,300 5,675 15,080,400 84,966,742,500 272 INOV 296 298 296 296 146,800 43,453,000 273 INPC 50 50 50 50 2,000 100,000 274 INPC-W 4 5 3 4 427,400 1,714,700 275 INPP 700 795 680 700 8,600 6,027,500 276 INPS 3,650 3,690 3,590 3,650 700 2,563,000 277 INTA 452 452 430 452 100,100 45,243,000 278 INTP 13,800 14,275 13,325 13,800 3,663,600 50,719,465,000 279 IPCC 326 378 312 326 23,689,200 7,596,684,000 280 IPCM 140 150 138 140 123,600 17,361,300 281 IPOL 63 63 61 63 55,500 3,487,500 282 IPTV 386 390 370 386 982,800 376,506,600 283 IPTV-W 80 83 77 80 307,000 24,291,200 284 IRRA 595 600 580 595 2,616,500 1,536,965,500 285 ISAT 2,060 2,100 2,000 2,060 3,008,300 6,173,846,000 286 ISSP 135 138 131 135 2,195,000 295,248,200 287 ITIC 1,890 1,915 1,735 1,890 10,123,400 18,398,503,500 288 ITMA 284 294 280 284 7,900 2,251,800 289 ITMA-W 31 36 29 31 42,300 1,273,500 290 ITMG 9,500 9,925 9,450 9,500 2,336,200 22,453,225,000 291 JAST 1,150 1,160 1,100 1,150 10,542,000 12,096,967,000 292 JAWA 85 87 79 85 10,300 831,900 293 JAYA 76 76 67 76 376,000 26,149,400 294 JAYA-W 15 17 14 15 84,100 1,303,500 295 JECC 5,850 5,850 5,850 5,850 100 585,000 296 JIHD 545 545 545 545 1,200,000 654,000,000 297 JKON 394 394 394 394 200,000 78,800,000 298 JMAS 550 550 476 550 3,200 1,557,800 299 JPFA 1,375 1,410 1,250 1,375 6,049,400 8,260,656,500 300 JRPT 410 426 410 410 7,759,900 3,258,175,800 301 JSKY 100 111 92 100 16,927,000 1,759,279,800 302 JSMR 4,500 4,700 4,420 4,500 5,337,900 24,262,300,000 303 JSPT 1,040 1,040 1,025 1,040 600 620,000 304 JTPE 945 950 945 945 125,000 118,189,500 305 KAEF 830 835 730 830 17,710,700 14,137,304,000 306 KAYU 53 62 51 53 5,275,500 292,784,000 307 KBLI 418 418 388 418 3,533,400 1,426,687,400 308 KBLM 238 250 226 238 700 171,400 309 KBLV 346 346 346 346 200 69,200 310 KDSI 830 830 805 830 2,000 1,653,000 311 KEEN 386 390 384 386 2,357,000 912,896,800 312 KEJU 790 795 780 790 47,600 37,244,500 313 KIAS 50 50 50 50 3,000 150,000 314 KIJA 274 278 270 274 1,757,000 480,850,400 315 KINO 2,990 3,030 2,920 2,990 968,300 2,900,783,000 316 KIOS 204 222 204 204 43,300 8,841,000 317 KIOS-W 25 26 25 25 500 12,600 318 KJEN 1,435 1,540 1,390 1,435 2,300 3,303,500 319 KKGI 200 210 189 200 236,400 49,152,700 320 KLBF 1,155 1,210 1,145 1,155 38,897,600 45,541,457,500 321 KMTR 212 226 210 212 143,200 31,262,200 322 KOBX 100 116 96 100 5,505,500 595,286,900 323 KOPI 610 615 605 610 46,500 28,351,500 324 KOTA 620 665 620 620 7,881,900 5,239,503,500 325 KOTA-W 370 402 370 370 29,500 10,935,000 326 KPAL 129 132 124 129 158,500 20,353,000 327 KPAS 50 50 50 50 56,500 2,825,000 328 KPAS-W 16 22 13 16 18,900 397,500 329 KPIG 127 127 123 127 1,060,900 133,974,600 330 KRAS 212 216 204 212 7,414,300 1,569,235,600 331 KREN 450 456 450 450 19,587,300 8,862,077,400 332 LAND 322 358 322 322 713,100 241,202,400 333 LEAD 50 50 50 50 600 30,000 334 LIFE 5,600 5,600 5,600 5,600 100 560,000 335 LINK 3,480 3,480 3,300 3,480 9,276,800 32,179,860,000 336 LION 450 450 448 450 700 314,800 337 LMAS 58 60 55 58 1,397,100 80,440,900 338 LMPI 92 92 81 92 245,200 20,919,400 339 LMSH 246 246 208 246 11,900 2,840,000 340 LPCK 670 685 660 670 863,300 579,698,500 341 LPIN 194 194 188 194 12,300 2,382,600 342 LPKR 230 232 222 230 20,743,200 4,782,986,200 343 LPLI 83 95 65 83 299,500 21,680,200 344 LPPF 2,580 2,700 2,560 2,580 12,185,200 31,710,959,000 345 LPPS 73 73 69 73 2,700 195,000 346 LRNA 150 150 150 150 5,500 825,000 347 LSIP 820 860 805 820 24,727,100 20,529,356,000 348 LTLS 540 545 510 540 113,900 61,180,000 349 LUCK 650 715 580 650 28,754,200 18,981,077,500 350 MAIN 700 720 670 700 1,434,600 1,010,518,000 351 MAMI 50 50 50 50 34,800 1,740,000 352 MAMI-W 8 9 8 8 578,800 4,904,600 353 MAPA 3,160 3,160 3,160 3,160 200 632,000 354 MAPB 1,780 1,780 1,495 1,780 10,900 16,585,500 355 MAPI 740 770 710 740 10,994,200 8,134,338,000 356 MARI 170 180 170 170 61,200 10,453,800 357 MARK 458 458 448 458 1,460,800 666,380,000 358 MASA 472 472 472 472 500 236,000 359 MAYA 6,400 6,400 6,400 6,400 100 640,000 360 MBAP 1,900 1,930 1,900 1,900 6,600 12,545,000 361 MBSS 350 354 340 350 774,500 270,289,000 362 MBTO 73 80 73 73 1,400 109,900 363 MCAS 1,780 1,790 1,635 1,780 44,200 76,866,500 364 MCOR 89 92 81 89 387,600 34,801,800 365 MDIA 50 50 50 50 100 5,000 366 MDKA 1,220 1,255 1,210 1,220 52,194,000 64,029,043,500 367 MDKI 186 186 179 186 1,100 203,000 368 MDLN 150 153 148 150 4,802,100 720,931,300 369 MDRN 50 50 50 50 400 20,000 370 MEDC 540 570 535 540 43,024,800 23,530,815,500 371 MEDC-W 62 72 60 62 6,335,600 416,622,500 372 MEGA 5,375 5,400 5,200 5,375 18,000 95,482,500 373 MERK 2,030 2,030 1,970 2,030 4,900 9,779,500 374 META 150 154 150 150 64,500 9,731,100 375 MFIN 1,200 1,250 1,200 1,200 827,400 1,020,079,500 376 MFMI 388 424 386 388 84,700 34,262,400 377 MGRO 710 710 700 710 525,500 368,650,000 378 MICE 340 352 320 340 450,500 148,407,000 379 MIDI 1,230 1,240 1,220 1,230 894,800 1,092,660,000 380 MIKA 2,150 2,180 2,100 2,150 3,820,700 8,234,179,000 381 MINA 50 50 50 50 61,100 3,055,000 382 MKNT 50 50 50 50 100 5,000 383 MKPI 15,975 15,975 15,975 15,975 100 1,597,500 384 MLBI 14,450 14,500 14,025 14,450 51,300 741,117,500 385 MLIA 474 515 474 474 4,225,300 2,106,780,000 386 MLPL 52 54 51 52 2,512,300 131,211,600 387 MLPT 400 400 374 400 4,500 1,726,600 388 MMLP 113 130 108 113 24,608,200 2,806,492,600 389 MNCN 1,155 1,250 1,150 1,155 48,506,600 57,127,129,500 390 MOLI 1,130 1,130 1,130 1,130 50,000 56,500,000 391 MPMX 615 630 590 615 2,977,600 1,814,916,500 392 MPOW 65 65 60 65 13,200 827,900 393 MPPA 91 96 88 91 1,308,200 118,827,300 394 MRAT 139 139 126 139 100,600 13,084,600 395 MREI 4,600 5,075 4,400 4,600 300 1,407,500 396 MSIN 400 400 390 400 150,100 60,039,000 397 MSKY 1,445 1,500 1,445 1,445 4,800 6,941,500 398 MTDL 1,430 1,445 1,360 1,430 1,830,600 2,599,493,000 399 MTLA 450 450 430 450 160,200 70,890,000 400 MTSM 143 143 143 143 100 14,300 401 MTWI 53 56 52 53 57,100 3,168,000 402 MYOH 1,230 1,230 1,120 1,230 447,100 541,122,000 403 MYOR 1,800 1,805 1,745 1,800 1,030,900 1,846,751,000 404 NATO 1,100 1,110 990 1,100 43,660,000 47,837,356,000 405 NATO-W 820 820 820 820 200 164,000 406 NFCX 2,470 2,480 2,470 2,470 200 495,000 407 NICK 298 298 280 298 10,400 2,917,000 408 NIKL 424 446 408 424 5,123,600 2,212,199,200 409 NIRO 144 144 141 144 100,100 14,414,100 410 NISP 825 850 825 825 92,200 77,672,500 411 NRCA 306 310 302 306 43,800 13,401,400 412 NUSA 50 50 50 50 4,900 245,000 413 NUSA-W 3 4 3 3 3,816,900 11,459,700 414 NZIA-W 44 47 35 44 1,200 45,000 415 OCAP 107 129 106 107 3,400 372,900 416 OKAS 95 97 95 95 17,600 1,684,600 417 OPMS 79 79 79 79 222,000 17,538,000 418 PADI 50 50 50 50 1,300 65,000 419 PAMG 154 157 147 154 58,794,500 8,968,337,300 420 PANI 82 85 82 82 48,600 4,113,200 421 PANR 165 168 165 165 1,045,500 175,013,200 422 PANS 980 995 965 980 77,400 75,805,000 423 PBID 975 975 870 975 45,500 40,859,500 424 PBRX 388 392 364 388 34,700 13,208,800 425 PCAR 240 264 238 240 4,000 984,600 426 PEHA 900 950 845 900 35,800 30,919,500 427 PGAS 1,205 1,240 1,170 1,205 84,443,700 102,546,249,000 428 PGJO 90 91 89 90 167,700 15,104,100 429 PICO 478 585 478 478 77,600 37,366,300 430 PJAA 780 780 775 780 1,400 1,090,000 431 PKPK 50 50 50 50 2,300 115,000 432 PLIN 2,900 2,900 2,900 2,900 114,400 331,760,000 433 PMJS 122 122 120 122 502,300 61,240,600 434 PNBN 1,000 1,050 1,000 1,000 1,646,600 1,674,831,000 435 PNBS 50 50 50 50 700 35,000 436 PNIN 900 915 850 900 119,500 104,405,500 437 PNLF 238 244 232 238 7,889,000 1,878,520,200 438 POLA 53 54 50 53 21,500 1,075,700 439 POLI 900 960 870 900 12,000 10,844,500 440 POLL 10,575 10,825 10,400 10,575 115,100 1,230,985,000 441 POOL 50 50 50 50 6,500 325,000 442 PORT 625 625 540 625 1,500 832,000 443 POSA 50 50 50 50 50,000 2,500,000 444 POSA-W 4 4 3 4 5,122,100 18,946,900 445 POWR 765 775 745 765 379,800 290,681,000 446 PPRE 144 148 142 144 14,646,000 2,115,583,300 447 PPRO 50 50 50 50 8,570,500 428,525,000 448 PRAS 158 158 151 158 5,700 871,200 449 PRDA 3,170 3,400 3,110 3,170 151,400 483,280,000 450 PRIM 304 312 304 304 6,100 1,898,400 451 PRIM-W 18 21 15 18 16,500 253,700 452 PSAB 196 199 185 196 73,987,200 14,296,240,700 453 PSDN 156 163 119 156 448,800 59,415,400 454 PSGO 110 112 102 110 299,600 30,798,500 455 PSSI 164 165 155 164 293,400 46,977,400 456 PTBA 2,310 2,320 2,220 2,310 23,587,000 53,713,141,000 457 PTIS 77 77 77 77 100 7,700 458 PTPP 980 1,035 950 980 54,683,400 54,565,670,000 459 PTPW 795 835 760 795 101,700 78,493,000 460 PTRO 1,275 1,300 1,260 1,275 407,200 519,054,500 461 PTSN 194 206 191 194 940,000 182,973,700 462 PURA 139 156 135 139 47,985,800 7,060,767,300 463 PURA-W 6 7 5 6 68,088,400 412,839,300 464 PURE 107 114 98 107 7,229,900 787,353,300 465 PURE-W 19 21 17 19 10,523,200 204,670,100 466 PWON 498 520 496 498 27,592,000 13,930,547,300 467 PYFA 162 162 162 162 1,200 194,400 468 PZZA 855 870 855 855 132,500 114,421,000 469 R-LQ45X 881 890 877 881 119,300 105,033,200 470 RAJA 94 98 90 94 13,089,500 1,229,393,100 471 RALS 865 900 840 865 6,129,600 5,298,281,000 472 RANC 270 270 270 270 200 54,000 473 RBMS 50 50 50 50 45,300 2,265,000 474 REAL 75 82 63 75 108,982,300 7,872,079,300 475 REAL-W 10 11 8 10 68,342,500 650,721,000 476 RELI 200 200 200 200 500 100,000 477 RIGS 268 274 232 268 23,800 5,569,800 478 RISE 484 484 474 484 669,700 320,704,200 479 RMBA 254 300 254 254 1,200 326,000 480 RODA 53 54 52 53 43,200 2,258,100 481 ROTI 1,280 1,290 1,260 1,280 121,500 154,756,000 482 RUIS 190 190 190 190 100 19,000 483 SAFE 218 220 216 218 220,500 47,865,400 484 SAME 140 151 140 140 1,161,600 163,593,100 485 SATU 50 51 50 50 739,400 36,970,100 486 SCCO 9,100 9,100 9,100 9,100 100 910,000 487 SCMA 935 975 915 935 31,389,300 29,621,016,000 488 SDMU 50 50 50 50 844,000 42,200,000 489 SDPC 82 89 82 82 3,100 258,800 490 SDRA 800 800 745 800 5,100 4,073,500 491 SFAN 840 855 815 840 68,600 57,145,500 492 SHIP 735 740 725 735 503,400 367,782,000 493 SIDO 1,260 1,265 1,190 1,260 8,496,600 10,614,377,500 494 SILO 6,225 6,275 6,100 6,225 201,700 1,251,757,500 495 SIMP 274 284 260 274 6,746,600 1,863,146,600 496 SINI 1,245 1,245 1,195 1,245 2,100 2,514,500 497 SINI-W 210 408 160 210 2,300 598,800 498 SKRN 492 505 492 492 1,348,200 674,004,300 499 SLIS 4,660 4,740 4,630 4,660 230,500 1,084,758,000 500 SMAR 3,580 3,580 3,500 3,580 2,300 8,210,000 501 SMBR 268 278 260 268 5,797,600 1,564,644,800 502 SMCB 850 875 830 850 95,100 80,581,000 503 SMDM 109 109 109 109 800 87,200 504 SMDR 168 169 165 168 565,700 94,809,400 505 SMGR 9,500 9,950 9,250 9,500 6,485,700 61,935,960,000 506 SMKL 193 200 182 193 246,200 47,220,900 507 SMKL-W 20 21 19 20 254,800 4,851,900 508 SMMT 95 99 93 95 67,500 6,320,600 509 SMRA 690 745 685 690 12,177,200 8,693,400,500 510 SMSM 1,350 1,360 1,305 1,350 2,973,900 3,931,597,500 511 SOCI 101 103 97 101 11,514,600 1,141,411,300 512 SOSS 420 420 400 420 12,700 5,170,000 513 SOSS-W 79 79 78 79 1,100 86,800 514 SOTS 234 234 234 234 200 46,800 515 SOTS-W 57 57 57 57 200 11,400 516 SPMA 276 278 274 276 116,000 31,823,800 517 SPTO 750 760 750 750 21,200 16,000,000 518 SQMI 344 354 332 344 22,780,400 7,878,577,400 519 SRAJ 198 200 184 198 1,500 283,300 520 SRIL 200 200 177 200 154,303,400 29,741,732,400 521 SRSN 60 61 59 60 4,491,000 269,439,800 522 SRTG 3,260 3,330 3,200 3,260 47,800 154,521,000 523 SSIA 565 590 560 565 17,595,000 10,126,991,500 524 SSMS 780 800 755 780 56,661,000 43,854,094,000 525 STAR 145 145 141 145 58,200 8,396,600 526 SULI 50 50 50 50 5,000 250,000 527 SURE 2,980 2,980 2,980 2,980 200 596,000 528 SWAT 75 80 75 75 787,200 59,370,300 529 TALF 288 288 274 288 200 56,200 530 TAMA 238 242 232 238 3,969,000 947,665,600 531 TAMA-W 12 13 10 12 3,810,000 43,397,600 532 TAMU 120 129 112 120 53,867,300 6,204,744,900 533 TBIG 1,005 1,040 990 1,005 15,263,500 15,386,085,000 534 TBLA 595 610 540 595 18,300,300 10,808,518,000 535 TCPI 5,550 5,800 5,450 5,550 8,949,100 49,957,827,500 536 TDPM 174 179 173 174 5,100 901,400 537 TEBE 1,750 1,750 1,740 1,750 258,400 450,573,000 538 TELE 139 144 119 139 121,695,300 16,525,807,000 539 TFAS 135 135 105 135 1,978,400 251,650,400 540 TFCO 340 340 320 340 600 202,000 541 TGKA 5,250 5,250 5,250 5,250 100 525,000 542 TGRA 78 83 77 78 1,078,100 85,159,200 543 TIFA 200 200 200 200 22,800 4,560,000 544 TINS 550 560 530 550 15,397,800 8,458,584,000 545 TIRA 258 258 258 258 200 51,600 546 TIRT 57 57 56 57 122,600 6,866,400 547 TKIM 7,100 7,275 6,350 7,100 3,478,900 24,356,532,500 548 TLKM 3,490 3,620 3,480 3,490 119,718,000 422,626,463,000 549 TMAS 75 78 75 75 1,478,600 111,564,300 550 TMPO 155 155 153 155 6,400 991,500 551 TNCA 220 220 210 220 6,200 1,363,000 552 TOBA 376 376 376 376 10,000 3,760,000 553 TOPS 50 50 50 50 4,900 245,000 554 TOTL 366 372 350 366 1,840,100 680,323,400 555 TOTO 224 226 220 224 26,100 5,888,800 556 TOWR 775 810 745 775 85,411,700 67,134,697,000 557 TPIA 7,700 7,700 7,275 7,700 1,678,800 12,491,257,500 558 TPMA 298 298 280 298 1,900 535,400 559 TRIN 200 200 186 200 10,014,000 1,915,614,200 560 TRIN-W 10 12 9 10 8,958,800 85,404,800 561 TRIS 292 292 282 292 136,200 38,786,200 562 TRUK 79 82 79 79 58,100 4,591,400 563 TSPC 1,185 1,240 1,155 1,185 301,500 359,621,500 564 TURI 1,200 1,205 1,200 1,200 2,503,700 3,004,446,000 565 UCID 1,585 1,605 1,570 1,585 2,279,400 3,608,939,500 566 ULTJ 1,485 1,495 1,470 1,485 814,500 1,203,661,000 567 UNIC 2,900 2,900 2,900 2,900 200 580,000 568 UNIT 173 179 169 173 1,400 239,400 569 UNSP 73 75 66 73 90,600 6,390,300 570 UNTR 16,525 17,000 16,025 16,525 5,256,500 87,129,227,500 571 UNVR 7,100 7,375 7,025 7,100 14,816,900 106,410,905,000 572 URBN 2,000 2,000 2,000 2,000 42,200 84,400,000 573 URBN-W 25 25 23 25 100,200 2,304,900 574 VICO 112 112 106 112 31,600 3,350,800 575 VINS 106 114 105 106 16,600 1,835,400 576 VINS-W 6 7 5 6 584,600 3,480,100 577 VIVA 50 50 50 50 54,300 2,715,000 578 VOKS 296 296 296 296 7,500 2,220,000 579 WEGE 198 200 188 198 46,209,600 9,043,306,900 580 WEHA 115 116 113 115 1,905,700 219,169,000 581 WIIM 116 117 109 116 1,589,200 181,301,900 582 WIKA 1,550 1,615 1,500 1,550 50,777,100 79,367,543,000 583 WINS 85 90 85 85 4,377,700 374,175,200 584 WOMF 266 268 258 266 142,200 37,433,800 585 WOOD 390 406 390 390 1,754,000 702,596,800 586 WOWS 86 88 76 86 2,704,200 225,964,600 587 WSBP 180 186 172 180 43,119,200 7,785,348,100 588 WSKT 850 900 830 850 61,497,100 53,067,489,000 589 WTON 328 334 308 328 7,817,800 2,555,329,400 590 XASG 87 87 87 87 11,000 957,000 591 XCID 77 85 77 77 10,100 857,700 592 XCIS 105 106 105 105 10,100 1,070,500 593 XCLQ 87 89 87 87 400 35,200 594 XIHD 429 429 428 429 1,100 471,800 595 XIIF 525 529 512 525 37,800 19,455,000 596 XIIT 480 486 474 480 144,100 69,301,500 597 XIML 251 251 245 251 4,600 1,127,600 598 XIPI 154 154 154 154 69,100 10,641,400 599 XISR 352 354 348 352 130,200 45,944,000 600 XKIV 372 372 372 372 2,200 818,400 601 XNVE 120 120 120 120 7,500 900,000 602 XPDV 409 409 409 409 500 204,500 603 XPMI 835 835 835 835 2,500 2,087,500 604 XPTD 480 480 460 480 7,000 3,290,000 605 XSBC 97 97 97 97 2,400 232,800 606 XSRI 175 175 175 175 10,000 1,750,000 607 XSSI 78 78 78 78 3,000 234,000 608 YELO 50 50 50 50 157,100 7,855,000 609 YELO-W 13 15 10 13 405,800 4,157,200 610 YULE 192 192 192 192 26,000 4,992,000 611 ZBRA 50 51 50 50 144,800 7,250,100 612 ZINC 292 294 290 292 25,570,300 7,500,017,800 613 ZONE 412 454 406 412 484,300 205,832,000 -------------------- ---------------------- Total for Reguler 5,075,144,900 6,114,281,841,200 Information for Negosiasi 614 ACES 1,430 1,430 1,425 1,430 357,300 509,652,500 615 ADHI 680 700 700 700 10,100,000 7,070,000,000 616 ADRO 1,030 1,075 1,075 1,075 50 53,750 617 AKRA 2,170 2,250 2,170 2,170 315,000 684,750,000 618 ALTO 398 398 398 398 12,150,000 4,835,700,000 619 ANTM 575 690 580 690 1,960,839 1,352,973,190 620 APIC 700 700 700 700 600,000 420,000,000 621 ARKA 1,610 2,000 2,000 2,000 1,500,000 3,000,000,000 622 ASII 5,150 5,205 5,100 5,100 20,341,300 103,776,466,500 623 ASMI 1,150 1,453 1,075 1,104 133,409,900 154,829,414,100 624 BACA 400 350 350 350 58,000,000 20,300,000,000 625 BBCA 29,625 30,000 29,050 29,825 34,575 1,036,073,150 626 BBNI 5,675 5,700 5,625 5,625 418,700 2,366,590,000 627 BBRI 3,910 4,020 3,070 3,990 4,885,397 18,765,235,280 628 BBTN 1,500 1,508 1,508 1,508 500,000 754,000,000 629 BBYB 300 338 338 338 85,520,754 28,906,014,852 630 BDMN 2,780 3,000 2,100 3,000 94,300 216,030,000 631 BEEF-W 29 25 25 25 50 1,250 632 BFIN 448 429 428 428 6,560,600 2,814,476,200 633 BHIT 56 56 56 56 3,803,500 212,996,000 634 BIPI 50 63 60 60 893,900 55,691,400 635 BIRD 2,100 2,030 2,030 2,030 2,977,007 6,043,324,210 636 BKSL 50 50 45 45 612,120 27,550,400 637 BLTA 50 12 1 12 16,129,500 175,966,000 638 BMRI 6,875 7,000 6,903 6,903 196,511 1,356,516,500 639 BMTR 284 303 274 274 159 44,987 640 BOGA 1,560 1,860 1,560 1,560 9,960,000 16,545,600,000 641 BRPT 825 850 845 845 93 78,975 642 BSDE 940 990 980 980 109 107,120 643 BTPS 3,860 3,785 3,745 3,785 4,033,900 15,126,955,500 644 BUMI 50 47 20 47 9,857,200 218,102,400 645 BUVA 90 361 150 225 10,638,269 2,073,646,512 646 CASA 404 398 392 392 9,366,100 3,691,707,800 647 COCO 890 930 930 930 2,365,591 2,199,999,630 648 COCO-W 252 200 200 200 33 6,600 649 CPRO 50 25 10 25 7,505,000 75,125,000 650 CTRA 790 790 790 790 1,000,000 790,000,000 651 DEAL 248 246 246 246 200,000 49,200,000 652 DEWA 50 25 24 25 200,000 4,950,000 653 DFAM 388 380 380 380 26,300 9,994,000 654 DILD 242 337 295 298 59,642,471 18,953,735,270 655 DUCK 925 835 835 835 3,592,800 2,999,988,000 656 ELSA 202 204 204 204 2,250,000 459,000,000 657 ERAA 1,560 1,589 1,587 1,587 1,565,900 2,487,143,300 658 EXCL 2,130 2,175 1,800 2,152 4,317,620 9,387,575,520 659 GAMA 50 50 50 50 220,000,000 11,000,000,000 660 GGRM 45,850 48,900 46,016 46,016 1,181 54,696,325 661 HMSP 1,600 1,610 1,610 1,610 500,000 805,000,000 662 HOTL 100 98 98 98 52,680,000 5,162,640,000 663 HRME 925 900 800 900 66,000,000 56,050,000,000 664 IBST 9,000 9,000 9,000 9,000 944,300 8,498,700,000 665 ICBP 10,775 10,675 10,675 10,675 88 939,400 666 ICON 66 311 311 311 176,364 54,849,204 667 INCO 2,320 2,290 2,290 2,290 21 48,090 668 ITMG 9,500 9,950 9,950 9,950 44 437,800 669 JAST 1,150 1,100 1,100 1,100 3,500,000 3,850,000,000 670 JAYA-W 15 12 12 12 50 600 671 JPFA 1,375 1,384 1,384 1,384 2,678,100 3,706,490,400 672 KIJA 274 280 276 280 4,294,715 1,201,884,300 673 KLBF 1,155 1,192 1,192 1,192 39,323,500 46,873,612,000 674 KPIG 127 169 126 127 19,541,300 2,576,280,600 675 KREN 450 565 435 465 12,018,000 6,405,785,500 676 LAND 322 374 374 374 200,000 74,800,000 677 LINK 3,480 3,480 3,480 3,480 1,397,500 4,863,300,000 678 LPKR 230 524 500 500 16,000,000 8,187,397,260 679 LPPF 2,580 2,604 2,604 2,604 1,900,000 4,947,600,000 680 LSIP 820 850 820 825 2,899,093 2,413,557,957 681 MAGP 50 10 10 10 100,000 1,000,000 682 MAPI 740 741 740 741 5,005,000 3,706,650,000 683 MDLN 150 161 140 140 61,280,500 8,591,005,060 684 MKNT 50 50 50 50 10,000,000 500,000,000 685 MNCN 1,155 1,245 1,166 1,166 1,266,852 1,482,421,540 686 MSIN 400 380 380 380 875,000 332,500,000 687 MTLA 450 535 535 535 147,750 79,046,250 688 NASA 199 199 199 199 500,000 99,500,000 689 NATO 1,100 1,075 995 1,075 78,500,000 84,187,500,000 690 NIKL 424 410 410 410 50,000 20,500,000 691 NIRO 144 144 144 144 11,000,000 1,584,000,000 692 NUSA 50 50 10 10 19,300,000 953,000,000 693 PADI 50 657 394 394 942,339 593,964,613 694 PPRO 50 46 46 46 100,000 4,600,000 695 PTBA 2,310 2,360 2,290 2,290 200,034 458,080,240 696 PTPP 980 1,210 900 1,210 550,000 550,600,000 697 RALS 865 865 865 865 1,185,000 1,025,025,000 698 SMMA 13,500 13,500 13,500 13,500 120,000 1,620,000,000 699 SRIL 200 200 200 200 14,942,800 2,988,560,000 700 STAR 145 145 145 145 120,000,000 17,400,000,000 701 SWAT 75 80 80 80 190,506,500 15,240,520,000 702 TARA 198 198 198 198 16,000,000 3,168,000,000 703 TBIG 1,005 1,007 1,007 1,007 200,000 201,400,000 704 TELE 139 156 156 156 353,800 55,192,800 705 TKIM 7,100 7,275 6,350 7,275 6,600,000 44,962,500,000 706 TLKM 3,490 3,839 3,480 3,480 54,078,687 188,333,068,780 707 TOPS 50 50 50 50 13,264,900 663,245,000 708 TPIA 7,700 7,500 4,000 4,000 11,500,000 81,000,000,000 709 TSPC 1,185 1,240 1,240 1,240 1,100,000 1,364,000,000 710 ULTJ 1,485 1,700 1,700 1,700 861,893 1,465,218,100 711 UNTR 16,525 16,183 16,183 16,183 145,000 2,346,535,000 712 UNVR 7,100 7,175 7,025 7,025 8,058,000 57,177,850,000 713 VIVA 50 50 50 50 155,000,000 7,750,000,000 714 WEGE 198 199 199 199 25 4,975 715 WSKT 850 865 850 850 135,000 116,250,000 716 YULE 192 200 200 200 327,175 65,435,000 717 ZINC 292 360 265 294 24,965,981 8,456,752,625 -------------------- ---------------------- Total for Negosiasi 1,741,099,340 1,139,854,380,315 Total 10/03/20 6,816,244,240 7,254,136,221,515