Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, March 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 WEGE 142 125 125 125 1,500 187,500 -------------------- ---------------------- Total for Tunai 1,500 187,500 Information for Reguler 2 AALI 4,730 4,980 4,490 4,730 2,190,300 10,177,165,000 3 ABBA 50 50 50 50 890,400 44,520,000 4 ACES 1,115 1,125 1,065 1,115 30,277,900 32,717,540,500 5 ACST 149 160 149 149 3,893,200 580,193,800 6 ADES 705 705 570 705 187,900 124,250,500 7 ADHI 416 444 414 416 25,146,700 10,435,247,800 8 ADMF 7,100 7,300 6,400 7,100 181,900 1,218,737,500 9 ADMG 75 78 72 75 650,600 48,953,000 10 ADRO 745 800 610 745 139,182,200 99,272,264,500 11 AGAR 426 428 420 426 428,700 180,055,400 12 AGII 440 440 420 440 14,200 6,231,000 13 AGRO 88 93 81 88 6,517,300 562,279,400 14 AGRS 139 140 139 139 2,400 334,600 15 AHAP 50 54 50 50 124,900 6,380,500 16 AKPI 330 348 330 330 1,200 414,400 17 AKRA 1,600 1,650 1,585 1,600 16,498,900 26,354,489,000 18 AKSI 278 282 278 278 4,700 1,321,200 19 ALDO 440 440 440 440 500 220,000 20 ALKA 380 380 380 380 100 38,000 21 ALMI 220 220 220 220 100 22,000 22 ALTO 402 420 400 402 50,100 20,079,200 23 AMAN 192 208 187 192 4,688,700 905,747,200 24 AMAR 167 170 165 167 86,900 14,343,500 25 AMFG 2,900 2,900 2,750 2,900 1,600 4,465,000 26 AMIN 360 360 360 360 100 36,000 27 AMOR 2,200 2,350 2,200 2,200 5,900 13,592,000 28 AMRT 700 730 700 700 25,000 17,793,000 29 ANDI 50 50 50 50 1,200 60,000 30 ANTM 374 386 338 374 164,706,400 58,569,718,600 31 APEX 156 165 156 156 7,000 1,124,400 32 APIC 700 700 660 700 26,400 18,469,000 33 APLN 84 85 75 84 10,642,500 839,629,900 34 ARII 600 600 600 600 100 60,000 35 ARKA 1,575 1,650 1,575 1,575 1,600 2,568,000 36 ARNA 348 352 332 348 5,438,400 1,889,696,600 37 ARTO 2,300 2,300 2,060 2,300 800 1,696,000 38 ASBI 266 290 266 266 700 200,600 39 ASDM 950 950 950 950 100 95,000 40 ASGR 680 680 620 680 289,900 186,790,500 41 ASII 3,780 3,900 3,590 3,780 141,147,800 522,957,216,000 42 ASJT 101 104 95 101 444,300 42,488,000 43 ASMI 1,050 1,050 990 1,050 17,500 17,414,500 44 ASPI 376 378 368 376 21,322,200 7,957,965,600 45 ASPI-W 12 14 10 12 14,888,300 177,854,900 46 ASRI 101 107 101 101 30,593,700 3,092,073,800 47 ASSA 346 360 326 346 2,123,300 735,785,000 48 ATIC 700 700 700 700 100 70,000 49 AUTO 700 715 645 700 511,500 339,839,000 50 AYLS 51 52 50 51 2,237,800 112,979,800 51 AYLS-W 6 7 6 6 5,204,400 33,116,300 52 BABP 50 50 50 50 3,000 150,000 53 BABP-W3 40 40 32 40 47,600 1,571,600 54 BABP-W4 5 5 4 5 262,300 1,311,100 55 BACA 450 450 448 450 20,900 9,403,200 56 BAJA 51 52 50 51 883,700 44,373,800 57 BALI 700 700 660 700 1,600 1,060,000 58 BAPI 50 50 50 50 9,400 470,000 59 BAPI-W 4 4 3 4 4,123,600 12,651,400 60 BATA 630 630 625 630 200 125,500 61 BAYU 1,100 1,100 1,100 1,100 500 550,000 62 BBCA 23,675 26,925 21,625 23,675 67,026,400 1,570,190,292,500 63 BBHI 84 84 84 84 15,000 1,260,000 64 BBKP 91 97 89 91 14,144,800 1,284,323,400 65 BBNI 3,640 3,800 3,640 3,640 175,719,600 641,920,229,000 66 BBRI 2,810 2,970 2,730 2,810 598,363,000 1,683,073,093,000 67 BBTN 945 975 935 945 55,311,800 51,972,448,000 68 BBYB 250 250 236 250 200 48,600 69 BCAP 158 174 158 158 202,600 32,348,500 70 BCIP 50 50 50 50 2,600 130,000 71 BDMN 1,760 1,825 1,620 1,760 6,025,000 10,311,868,500 72 BEEF 212 216 186 212 1,817,400 346,655,000 73 BEEF-W 19 20 10 19 486,000 5,772,500 74 BEKS 50 50 50 50 1,500 75,000 75 BELL 820 820 820 820 700 574,000 76 BESS 200 204 184 200 15,140,200 2,993,650,400 77 BESS-W 36 47 33 36 2,480,000 97,722,900 78 BEST 95 98 85 95 13,718,200 1,236,976,500 79 BFIN 310 312 280 310 12,403,400 3,836,622,800 80 BGTG 50 50 50 50 1,000 50,000 81 BHIT 50 50 50 50 108,500 5,425,000 82 BINA 865 900 865 865 327,700 284,071,000 83 BIPI 50 50 50 50 100 5,000 84 BIPI-W 6 7 5 6 2,541,100 12,841,200 85 BIRD 1,395 1,480 1,395 1,395 173,200 243,328,000 86 BISI 645 670 625 645 411,700 260,974,000 87 BJBR 720 720 625 720 9,842,600 6,507,934,000 88 BJTM 428 428 378 428 10,466,600 4,209,934,400 89 BKSL 50 50 50 50 11,549,300 577,465,000 90 BKSL-W 3 3 2 3 5,429,600 11,654,500 91 BLUE 476 476 470 476 103,700 49,098,000 92 BMAS 230 230 230 230 7,500 1,725,000 93 BMRI 4,460 4,740 4,460 4,460 239,118,300 1,070,680,332,000 94 BMSR 50 54 50 50 180,400 9,045,400 95 BMTR 183 185 167 183 44,240,400 7,497,765,100 96 BNBA 272 272 250 272 14,800 3,704,400 97 BNGA 590 595 550 590 12,208,400 6,807,250,000 98 BNII 127 139 107 127 912,700 105,128,100 99 BNLI 1,065 1,090 1,000 1,065 16,069,600 16,949,068,500 100 BOGA 1,560 1,560 1,550 1,560 30,900 48,045,000 101 BOLA 131 134 126 131 135,000 17,429,700 102 BOLT 760 760 760 760 300 228,000 103 BOSS 53 57 50 53 7,077,700 356,930,100 104 BPTR 90 90 90 90 200 18,000 105 BRIS 155 163 150 155 12,602,300 1,920,772,900 106 BRMS 50 50 50 50 12,200 610,000 107 BRPT 525 580 464 525 101,699,000 50,738,557,200 108 BRPT-W 212 280 112 212 9,700 2,038,800 109 BSDE 675 715 650 675 23,752,000 15,927,978,500 110 BSIM 510 510 510 510 200 102,000 111 BSIM-W3 28 35 13 28 97,000 2,480,400 112 BSSR 1,770 1,770 1,660 1,770 5,300 8,957,000 113 BTEK 50 50 50 50 3,000 150,000 114 BTON 120 120 120 120 43,800 5,256,000 115 BTPN 1,670 1,700 1,605 1,670 29,200 47,403,000 116 BTPS 2,430 2,560 2,390 2,430 15,056,500 36,247,555,000 117 BUDI 76 76 73 76 61,300 4,608,100 118 BUKK 1,150 1,150 1,150 1,150 100 115,000 119 BULL 116 118 111 116 43,312,200 5,033,696,400 120 BUMI 50 50 50 50 2,335,100 116,755,000 121 BUVA 69 69 69 69 16,700 1,152,300 122 BVIC 59 59 57 59 982,000 57,152,000 123 BWPT 61 64 57 61 48,253,300 2,849,518,300 124 CAKK 50 50 50 50 19,100 955,000 125 CAKK-W 7 10 6 7 191,800 1,429,400 126 CAMP 140 152 137 140 1,795,400 251,805,000 127 CARE 138 146 130 138 10,977,500 1,526,650,000 128 CARS 63 70 62 63 2,301,700 145,657,600 129 CASA 388 388 368 388 503,500 195,328,800 130 CCSI 170 175 149 170 451,400 73,624,900 131 CEKA 1,000 1,100 955 1,000 7,800 8,094,000 132 CENT 51 51 50 51 856,700 42,936,400 133 CFIN 160 169 150 160 183,500 28,096,000 134 CINT 258 294 258 258 87,700 24,124,800 135 CITA 1,690 1,700 1,690 1,690 63,000 107,081,000 136 CITY 54 54 50 54 49,500 2,475,800 137 CITY-W 15 15 15 15 100 1,500 138 CLAY 2,480 2,700 2,370 2,480 466,000 1,157,316,000 139 CLEO 342 356 272 342 8,814,200 2,717,720,600 140 CLPI 470 480 434 470 122,700 54,035,400 141 CMNP 1,580 1,580 1,580 1,580 100 158,000 142 COCO 850 850 800 850 52,600 44,582,000 143 COWL 50 50 50 50 4,700 235,000 144 CPIN 4,210 4,400 3,890 4,210 18,277,900 74,394,718,000 145 CPRI 50 50 50 50 58,800 2,940,000 146 CPRI-W 10 10 9 10 52,100 520,900 147 CPRO 50 50 50 50 800 40,000 148 CSAP 390 390 390 390 28,500 11,115,000 149 CSIS 50 50 50 50 3,000 150,000 150 CSRA 478 530 444 478 9,615,500 4,641,805,600 151 CTRA 555 555 505 555 50,945,800 25,923,431,000 152 CTTH 50 50 50 50 7,000 350,000 153 DADA 270 322 270 270 13,084,900 3,867,093,600 154 DADA-W 9 11 9 9 29,401,100 280,077,800 155 DEAL 133 133 133 133 27,100 3,604,300 156 DEFI 1,720 1,720 1,710 1,720 2,800 4,805,500 157 DFAM 352 352 346 352 200 69,800 158 DGIK 50 50 50 50 200 10,000 159 DIGI 1,690 1,700 1,690 1,690 3,300 5,594,500 160 DILD 200 200 168 200 3,684,300 697,350,400 161 DIVA 1,300 1,375 1,215 1,300 2,300 2,996,500 162 DKFT 73 80 69 73 3,187,100 231,171,600 163 DLTA 4,470 4,470 4,370 4,470 500 2,205,000 164 DMAS 136 136 120 136 48,486,600 6,060,691,500 165 DMMX 60 64 60 60 27,104,200 1,635,500,100 166 DMND 970 970 950 970 55,600 52,848,000 167 DNET 3,440 3,440 3,200 3,440 96,400 322,940,000 168 DOID 96 112 82 96 18,968,600 1,805,830,100 169 DSFI 79 86 74 79 68,400 5,288,100 170 DSNG 340 340 336 340 326,000 110,551,200 171 DUCK 540 560 540 540 105,100 57,054,000 172 DVLA 2,090 2,090 1,950 2,090 1,000 1,964,000 173 DWGL 210 210 210 210 3,700 777,000 174 DWGL-W 35 35 30 35 97,200 3,077,000 175 DYAN 50 50 50 50 36,800 1,840,000 176 EAST 51 53 50 51 6,099,400 308,042,200 177 EAST-W 8 8 6 8 1,853,500 12,753,500 178 ECII 720 720 720 720 12,000 8,640,000 179 EKAD 680 685 640 680 134,500 89,509,000 180 ELSA 138 142 124 138 32,852,300 4,302,185,200 181 EMDE 199 199 186 199 320,000 59,780,000 182 EMTK 5,000 5,000 4,650 5,000 68,800 340,150,000 183 ENRG 50 50 50 50 300 15,000 184 ENVY 212 212 212 212 1,733,400 367,480,800 185 EPMT 2,060 2,060 2,000 2,060 1,200 2,406,000 186 ERAA 995 1,030 975 995 26,143,700 25,818,151,000 187 ERTX 136 140 136 136 1,200 164,000 188 ESIP 150 179 142 150 387,500 61,565,600 189 ESIP-W 6 8 5 6 5,716,300 38,278,700 190 ESSA 126 130 117 126 2,836,600 344,932,300 191 ESTA 150 150 149 150 66,763,700 10,014,550,700 192 ESTI 50 50 50 50 50,000 2,500,000 193 EXCL 1,595 1,595 1,315 1,595 43,914,600 62,077,092,000 194 FAST 1,015 1,015 1,010 1,015 2,197,500 2,219,476,500 195 FASW 7,050 7,050 7,050 7,050 100 705,000 196 FILM 153 162 149 153 5,176,200 788,009,200 197 FIRE 89 95 89 89 5,049,200 452,240,900 198 FITT 54 67 50 54 704,700 37,548,600 199 FITT-W 14 18 10 14 142,500 2,332,000 200 FOOD 81 89 62 81 642,000 52,104,800 201 FORU 91 91 91 91 100 9,100 202 FORZ 50 50 50 50 4,900 245,000 203 FPNI 57 61 52 57 1,463,800 82,090,300 204 FREN 52 56 50 52 128,654,500 6,765,766,100 205 FREN-W 15 21 9 15 54,958,800 865,894,700 206 FUJI 99 99 95 99 126,200 12,042,900 207 GAMA 50 50 50 50 1,000 50,000 208 GDST 50 50 50 50 318,300 15,915,000 209 GEMA 338 338 320 338 100,000 33,440,000 210 GGRM 39,475 39,475 30,625 39,475 2,744,400 99,755,957,500 211 GGRP 346 348 322 346 424,300 142,133,600 212 GIAA 159 169 158 159 18,733,600 2,977,139,100 213 GJTL 260 262 232 260 2,532,500 626,337,200 214 GLVA 188 202 186 188 46,300 8,635,600 215 GMFI 63 71 59 63 7,523,300 467,210,100 216 GOLD 192 192 192 192 200 38,400 217 GOOD 1,120 1,120 1,060 1,120 180,200 198,139,500 218 GPRA 50 50 50 50 140,300 7,015,000 219 GSMF 139 139 139 139 100 13,900 220 GTBO 84 90 74 84 118,600 9,713,500 221 GWSA 79 90 77 79 419,400 33,805,100 222 HADE 50 50 50 50 1,000 50,000 223 HDIT 560 560 560 560 100 56,000 224 HEAL 2,030 2,050 2,030 2,030 1,712,700 3,478,381,000 225 HELI 150 150 130 150 12,700 1,738,000 226 HELI-W 8 9 6 8 45,500 360,500 227 HEXA 2,200 2,400 1,890 2,200 298,800 643,261,500 228 HITS 575 575 575 575 900 517,500 229 HKMU 84 94 84 84 1,675,900 141,585,600 230 HMSP 1,345 1,360 1,085 1,345 80,026,000 99,291,796,500 231 HOKI 660 670 610 660 12,559,600 7,952,722,000 232 HOKI-W 620 620 620 620 50,000 31,000,000 233 HRME 865 865 865 865 3,800 3,287,000 234 HRTA 216 218 212 216 687,000 146,077,800 235 HRUM 1,130 1,145 1,080 1,130 835,200 932,383,500 236 IATA 50 50 50 50 1,100 55,000 237 IBFN 274 274 274 274 100 27,400 238 IBFN-W 11 12 2 11 3,400 36,600 239 ICBP 8,975 9,700 8,300 8,975 16,501,400 145,011,707,500 240 ICON 64 64 57 64 5,900 369,800 241 IDPR 208 220 208 208 6,600 1,380,000 242 IFII 148 155 147 148 2,030,600 307,826,500 243 IFSH 382 382 382 382 100 38,200 244 IGAR 202 216 198 202 290,900 58,109,000 245 IKAI 50 50 50 50 52,700 2,635,000 246 IKAN 186 202 186 186 9,814,400 1,919,607,800 247 IKBI 242 242 242 242 800 193,600 248 IMAS 392 418 390 392 4,349,600 1,708,114,800 249 IMJS 122 123 120 122 585,800 70,451,300 250 IMPC 1,045 1,045 1,040 1,045 399,800 416,628,000 251 INAF 565 580 480 565 16,664,200 9,054,490,100 252 INAI 378 406 378 378 600 234,000 253 INCF 50 50 50 50 100 5,000 254 INCI 354 354 350 354 300 105,800 255 INCO 1,510 1,600 1,340 1,510 25,660,600 36,528,002,500 256 INDF 5,750 6,025 5,275 5,750 31,471,200 176,995,260,000 257 INDO 53 61 52 53 1,513,900 84,327,100 258 INDO-W 14 19 11 14 878,400 13,772,200 259 INDR 1,335 1,350 1,255 1,335 302,700 398,019,500 260 INDS 1,320 1,370 1,300 1,320 7,900 10,541,500 261 INDX 50 50 50 50 1,000 50,000 262 INDY 486 486 364 486 17,599,000 7,727,974,000 263 INKP 3,470 3,650 3,410 3,470 12,960,900 45,017,999,000 264 INOV 254 254 248 254 35,800 8,949,000 265 INPC 50 50 50 50 1,000 50,000 266 INPC-W 3 3 2 3 1,688,800 4,266,300 267 INPP 690 690 690 690 100 69,000 268 INPS 3,570 3,580 3,500 3,570 620,300 2,215,823,000 269 INTA 368 368 368 368 500 184,000 270 INTD 188 188 188 188 500 94,000 271 INTP 11,125 11,125 8,650 11,125 3,993,600 40,928,122,500 272 IPCC 248 270 248 248 6,328,900 1,572,440,400 273 IPCM 95 108 91 95 175,200 16,512,700 274 IPOL 51 51 50 51 978,200 49,727,000 275 IPTV 388 394 372 388 1,967,900 756,825,000 276 IPTV-W 81 81 66 81 1,581,500 118,971,800 277 IRRA 472 472 452 472 2,835,900 1,302,699,800 278 ISAT 1,375 1,375 1,190 1,375 7,907,400 9,653,672,000 279 ISSP 100 104 84 100 6,709,300 635,535,900 280 ITIC 3,830 3,830 2,930 3,830 8,814,600 28,498,505,000 281 ITMA 230 230 210 230 5,045,500 1,110,201,600 282 ITMA-W 30 30 18 30 9,400 180,800 283 ITMG 6,825 6,950 5,650 6,825 3,412,300 21,936,447,500 284 JAST 715 715 715 715 100 71,500 285 JAWA 84 84 84 84 100 8,400 286 JAYA 55 59 54 55 190,200 10,366,000 287 JAYA-W 10 10 8 10 137,800 1,316,900 288 JECC 5,300 5,300 5,300 5,300 20,000 106,000,000 289 JIHD 515 515 515 515 1,200,000 618,000,000 290 JKON 400 400 400 400 100,200 40,080,000 291 JMAS 434 500 434 434 1,200 534,000 292 JPFA 835 870 810 835 26,159,900 21,610,572,000 293 JRPT 400 400 380 400 5,444,100 2,142,163,400 294 JSKY 62 78 58 62 9,594,200 614,613,500 295 JSMR 2,690 2,790 2,600 2,690 13,007,300 34,541,755,000 296 JTPE 875 920 875 875 541,700 488,803,500 297 KAEF 670 685 580 670 13,146,500 8,466,142,500 298 KAYU 50 50 50 50 188,300 9,415,000 299 KBLI 266 274 256 266 3,206,100 835,903,200 300 KBLM 228 228 192 228 7,600 1,462,800 301 KBLV 342 344 342 342 1,500 513,400 302 KDSI 645 700 645 645 44,100 28,934,000 303 KEEN 374 382 354 374 1,171,100 438,117,400 304 KEJU 725 725 665 725 42,200 29,793,500 305 KICI 200 200 183 200 1,300 239,600 306 KIJA 185 196 185 185 2,396,000 443,263,000 307 KINO 2,350 2,500 2,350 2,350 8,817,000 21,574,778,000 308 KIOS 196 196 196 196 200 39,200 309 KIOS-W 15 15 15 15 100 1,500 310 KKGI 150 172 147 150 112,300 19,175,200 311 KLBF 980 990 915 980 83,889,600 80,942,461,500 312 KMTR 145 155 145 145 18,800 2,776,000 313 KOBX 69 73 64 69 120,900 8,030,100 314 KOIN 128 128 128 128 300 38,400 315 KONI 530 530 530 530 100 53,000 316 KOTA 420 440 420 420 15,001,500 6,600,640,000 317 KOTA-W 143 149 138 143 31,000 4,376,500 318 KPAL 101 105 100 101 203,200 20,726,900 319 KPAS 50 50 50 50 14,800 740,000 320 KPAS-W 15 16 15 15 85,600 1,284,900 321 KPIG 121 126 119 121 3,423,000 412,169,500 322 KRAH 830 840 830 830 2,100 1,753,000 323 KRAS 135 138 130 135 10,253,500 1,349,739,100 324 KREN 318 324 318 318 3,777,900 1,201,552,000 325 LAND 370 450 370 370 1,600 604,800 326 LAPD 50 50 50 50 1,000 50,000 327 LCKM 322 322 300 322 16,100 4,843,800 328 LIFE 5,500 5,500 5,500 5,500 500 2,750,000 329 LINK 2,910 2,980 2,910 2,910 904,900 2,635,094,000 330 LION 390 390 390 390 400 156,000 331 LMAS 50 50 50 50 1,063,100 53,155,000 332 LMSH 284 286 240 284 5,200 1,261,800 333 LPCK 404 452 402 404 880,300 362,884,200 334 LPIN 147 148 147 147 200 29,500 335 LPKR 141 158 141 141 15,799,600 2,227,777,600 336 LPLI 70 87 66 70 56,700 4,087,000 337 LPPF 1,550 1,595 1,485 1,550 21,451,500 32,166,763,000 338 LPPS 66 66 65 66 71,200 4,639,100 339 LRNA 143 157 143 143 293,800 42,587,100 340 LSIP 560 590 498 560 27,202,400 14,628,091,500 341 LTLS 470 480 446 470 172,400 78,786,000 342 LUCK 386 390 386 386 150,200 57,978,000 343 MAGP 50 50 50 50 300 15,000 344 MAIN 442 448 428 442 8,454,800 3,638,828,000 345 MAMI 50 50 50 50 451,800 22,590,000 346 MAMI-W 5 5 4 5 743,100 3,545,500 347 MAPA 2,790 2,790 2,790 2,790 400 1,116,000 348 MAPB 1,500 1,580 1,500 1,500 400 611,000 349 MAPI 476 500 476 476 66,260,200 31,541,562,400 350 MARI 175 175 175 175 100 17,500 351 MARK 368 374 366 368 901,900 336,117,800 352 MASA 488 488 488 488 100 48,800 353 MBAP 1,450 1,450 1,300 1,450 29,800 40,752,000 354 MBSS 246 248 210 246 1,544,500 342,168,200 355 MBTO 79 83 79 79 700 55,700 356 MCAS 1,260 1,380 1,250 1,260 32,100 40,266,000 357 MCOR 72 72 58 72 3,177,200 207,403,000 358 MDKA 970 1,030 965 970 422,158,000 411,207,453,500 359 MDKI 165 165 146 165 2,500 399,000 360 MDLN 109 112 109 109 13,034,600 1,423,323,500 361 MEDC 328 352 322 328 52,823,100 17,203,795,200 362 MEDC-W 29 31 20 29 11,390,200 295,599,000 363 MEGA 5,600 5,600 5,500 5,600 11,200 62,700,000 364 MERK 1,345 1,345 1,300 1,345 47,000 61,233,000 365 META 129 131 120 129 18,800 2,299,400 366 MFIN 960 960 940 960 410,100 387,575,000 367 MFMI 346 370 346 346 25,700 9,162,800 368 MGRO 635 635 605 635 2,869,300 1,781,849,500 369 MICE 300 300 272 300 83,600 24,920,800 370 MIDI 1,200 1,200 1,200 1,200 2,511,700 3,014,040,000 371 MIKA 2,000 2,100 1,570 2,000 7,094,600 13,131,827,000 372 MINA 50 50 50 50 1,400 70,000 373 MKNT 50 50 50 50 500 25,000 374 MLBI 11,000 11,350 10,575 11,000 156,900 1,711,590,000 375 MLIA 450 450 438 450 4,649,800 2,079,254,600 376 MLPL 50 50 50 50 57,500 2,875,000 377 MLPT 358 360 358 358 9,700 3,472,800 378 MMLP 139 142 128 139 550,500 74,521,500 379 MNCN 880 910 825 880 56,717,400 49,817,967,000 380 MOLI 1,070 1,080 1,070 1,070 400 430,000 381 MPMX 476 500 476 476 3,903,300 1,873,750,000 382 MPOW 50 50 50 50 301,100 15,055,000 383 MPPA 75 78 73 75 3,732,800 277,022,500 384 MPRO 880 880 880 880 100 88,000 385 MRAT 128 134 115 128 1,003,000 122,370,800 386 MREI 5,000 5,000 5,000 5,000 100 500,000 387 MSIN 358 368 354 358 842,100 301,689,200 388 MSKY 1,330 1,345 1,330 1,330 1,300 1,730,500 389 MTDL 980 990 865 980 956,300 836,949,500 390 MTLA 390 390 370 390 918,200 341,255,000 391 MTPS 214 220 214 214 1,500 324,000 392 MTPS-W 2 2 2 2 300 600 393 MTSM 250 250 250 250 100 25,000 394 MTWI 50 55 50 50 30,100 1,505,500 395 MYOH 985 985 910 985 49,800 48,129,000 396 MYOR 1,550 1,625 1,440 1,550 4,094,800 6,219,429,000 397 MYTX 52 65 52 52 13,800 778,300 398 NATO 1,055 1,060 1,050 1,055 66,967,100 70,458,223,000 399 NELY 159 165 159 159 200 32,400 400 NFCX 2,350 2,350 2,350 2,350 100 235,000 401 NICK 292 292 242 292 500 139,800 402 NIKL 264 280 240 264 6,086,800 1,618,389,800 403 NIRO 154 154 146 154 2,881,800 440,406,500 404 NISP 825 830 745 825 58,100 44,530,000 405 NRCA 242 250 226 242 505,500 119,952,400 406 NUSA-W 3 3 2 3 10,059,200 28,801,900 407 NZIA 430 430 430 430 200 86,000 408 OCAP 150 150 150 150 3,200 480,000 409 OKAS 93 93 88 93 5,500 489,900 410 OMRE 505 510 505 505 200 101,500 411 OPMS 85 104 85 85 29,657,700 2,850,529,800 412 PAMG 117 119 98 117 18,287,800 2,080,959,900 413 PANI 75 77 75 75 5,500 415,500 414 PANR 107 113 107 107 117,200 12,617,400 415 PANS 720 720 625 720 26,700 17,262,500 416 PBID 745 760 745 745 6,100 4,581,000 417 PBRX 260 270 260 260 395,000 102,898,000 418 PCAR 256 256 256 256 1,500 384,000 419 PDES 560 560 560 560 100 56,000 420 PEHA 745 750 655 745 71,200 50,128,500 421 PGAS 695 740 695 695 230,646,600 161,979,055,500 422 PGJO 88 88 85 88 5,900 502,100 423 PICO 462 540 462 462 12,400 5,985,600 424 PJAA 490 515 490 490 27,500 13,477,500 425 PLIN 2,980 2,980 2,770 2,980 1,300 3,763,000 426 PMJS 105 109 93 105 1,795,900 173,311,500 427 PNBN 660 720 655 660 25,582,500 16,961,940,500 428 PNBS 50 50 50 50 3,300 165,000 429 PNIN 640 680 640 640 765,600 490,683,500 430 PNLF 162 162 150 162 53,613,600 8,168,640,200 431 PNSE 590 590 460 590 300 160,000 432 POLA 53 67 50 53 77,200 3,866,200 433 POLI 890 945 855 890 1,800 1,570,500 434 POLL 9,475 9,475 8,375 9,475 531,500 4,576,022,500 435 POLY 50 50 50 50 700 35,000 436 POOL 50 50 50 50 100 5,000 437 PORT 580 645 580 580 1,000 616,000 438 POSA 50 50 50 50 400 20,000 439 POSA-W 4 4 2 4 17,236,500 52,834,000 440 POWR 575 585 545 575 644,400 353,599,000 441 PPRE 84 91 82 84 24,523,300 2,076,924,000 442 PPRO 50 50 50 50 11,165,700 558,285,000 443 PRAS 152 173 152 152 6,900 1,059,500 444 PRDA 2,350 2,420 2,300 2,350 1,375,300 3,163,768,000 445 PRIM 312 312 294 312 2,200 648,600 446 PRIM-W 23 30 12 23 34,200 710,300 447 PSAB 210 222 195 210 62,143,400 12,812,435,600 448 PSDN 148 160 139 148 178,000 27,409,900 449 PSGO 100 100 97 100 81,300 8,095,500 450 PSSI 135 135 115 135 153,100 18,882,100 451 PTBA 1,800 1,855 1,385 1,800 79,840,200 127,646,123,500 452 PTPP 555 585 555 555 68,845,800 38,410,261,000 453 PTPW 660 660 600 660 2,100 1,330,000 454 PTRO 905 1,000 860 905 3,022,700 2,778,435,000 455 PTSN 164 167 155 164 5,280,800 859,051,400 456 PURA 87 93 87 87 3,222,300 283,382,600 457 PURA-W 4 4 3 4 7,930,600 29,025,700 458 PURE 76 85 70 76 3,548,500 260,134,200 459 PURE-W 12 12 10 12 3,668,700 38,460,800 460 PWON 304 314 288 304 107,051,900 31,864,149,600 461 PYFA 169 169 169 169 1,200 202,800 462 PZZA 535 575 535 535 3,296,800 1,776,969,500 463 R-LQ45X 666 666 610 666 27,800 17,388,600 464 RAJA 59 64 57 59 5,464,400 320,695,000 465 RALS 505 560 470 505 27,706,300 13,407,871,400 466 RANC 290 300 290 290 600 175,000 467 RBMS 50 50 50 50 1,100 55,000 468 REAL 57 62 57 57 40,027,400 2,312,877,100 469 REAL-W 6 6 5 6 10,611,500 59,194,100 470 RIGS 165 173 165 165 12,000 2,041,600 471 RISE 468 468 468 468 720,200 337,053,600 472 RMBA 262 328 262 262 23,400 6,222,800 473 RODA 50 51 50 50 106,000 5,300,700 474 ROTI 1,110 1,110 1,085 1,110 5,328,000 5,912,878,000 475 RUIS 160 170 160 160 200 33,000 476 SAFE 192 194 180 192 217,400 41,613,900 477 SAME 140 140 140 140 100 14,000 478 SATU 50 50 50 50 11,000 550,000 479 SCCO 8,975 8,975 8,100 8,975 4,700 39,975,000 480 SCMA 750 765 600 750 37,219,200 26,637,334,500 481 SDMU 50 50 50 50 148,800 7,440,000 482 SDPC 66 68 65 66 72,100 4,767,800 483 SFAN 760 770 755 760 11,500 8,785,500 484 SGRO 2,250 2,250 2,000 2,250 206,000 453,328,000 485 SHIP 660 660 645 660 466,400 304,188,500 486 SIDO 970 1,000 920 970 7,576,100 7,224,636,500 487 SILO 4,860 5,000 4,860 4,860 146,500 712,139,000 488 SIMP 189 200 169 189 7,177,200 1,325,484,500 489 SINI 1,430 1,495 1,245 1,430 500 684,500 490 SINI-W 338 500 220 338 12,100 2,701,800 491 SIPD 915 980 915 915 700 649,500 492 SKRN 428 430 388 428 54,000 23,001,000 493 SLIS 4,450 4,450 4,210 4,450 209,300 885,567,000 494 SMAR 2,420 2,520 2,350 2,420 7,300 17,261,000 495 SMBR 174 177 160 174 8,054,600 1,340,449,700 496 SMCB 600 615 560 600 8,000 4,791,500 497 SMDM 93 99 89 93 7,300 652,600 498 SMDR 129 130 115 129 1,256,200 148,470,000 499 SMGR 7,050 7,050 5,475 7,050 16,431,500 105,345,520,000 500 SMKL 187 188 170 187 22,400 3,891,700 501 SMKL-W 20 20 12 20 300 5,200 502 SMMT 92 95 85 92 173,500 15,188,800 503 SMRA 460 470 460 460 28,763,200 13,233,158,800 504 SMSM 1,100 1,100 995 1,100 3,535,400 3,670,890,000 505 SOCI 71 74 62 71 12,101,700 805,885,700 506 SOSS 388 388 388 388 300 116,400 507 SOSS-W 27 74 27 27 1,300 44,200 508 SOTS-W 48 52 35 48 3,000 108,000 509 SPMA 214 228 214 214 3,200 702,600 510 SPTO 600 600 535 600 26,000 15,562,500 511 SQMI 186 186 186 186 2,188,900 407,135,400 512 SRAJ 199 204 182 199 28,700 5,426,400 513 SRIL 121 129 117 121 33,685,200 4,041,148,100 514 SRSN 56 56 52 56 7,269,100 381,524,500 515 SRTG 3,000 3,000 2,620 3,000 213,800 601,560,000 516 SSIA 432 432 322 432 16,988,100 5,678,688,200 517 SSMS 840 840 790 840 12,717,300 10,350,621,000 518 STAR 138 138 135 138 231,600 31,959,900 519 STTP 7,000 7,000 6,000 7,000 200 1,300,000 520 SWAT 72 73 68 72 825,100 57,492,800 521 TAMA 189 236 176 189 1,831,200 365,401,600 522 TAMA-W 7 9 6 7 13,855,500 106,348,800 523 TAMU 111 120 111 111 60,215,900 7,096,069,200 524 TBIG 835 835 775 835 193,091,300 150,538,011,500 525 TBLA 450 450 394 450 2,537,200 1,070,158,400 526 TCPI 5,200 5,200 4,890 5,200 10,150,200 50,305,535,000 527 TDPM 185 188 165 185 24,300 4,212,600 528 TEBE 1,665 1,670 1,660 1,665 182,100 303,053,500 529 TELE 78 83 76 78 60,198,100 4,672,034,900 530 TFAS 137 137 131 137 279,900 37,384,900 531 TFCO 282 282 282 282 100 28,200 532 TGKA 4,680 4,680 4,680 4,680 1,700 7,956,000 533 TGRA 61 61 51 61 1,016,000 55,535,900 534 TINS 380 380 328 380 37,223,000 12,693,599,600 535 TIRA 260 268 260 260 12,400 3,245,400 536 TIRT 55 56 54 55 4,211,300 231,610,600 537 TKIM 4,330 4,600 4,300 4,330 8,452,500 36,561,646,000 538 TLKM 2,880 2,990 2,450 2,880 267,694,700 743,535,183,000 539 TMAS 60 64 53 60 1,031,600 59,510,400 540 TMPO 160 170 159 160 7,800 1,271,800 541 TOBA 340 340 324 340 10,700 3,628,200 542 TOPS 50 50 50 50 7,703,100 385,155,000 543 TOTL 280 284 246 280 3,096,800 766,646,800 544 TOTO 196 200 184 196 207,700 39,489,800 545 TOWR 630 750 575 630 96,428,500 61,674,386,500 546 TPIA 6,350 6,350 5,425 6,350 688,100 4,098,765,000 547 TRIM 129 134 129 129 11,500 1,516,000 548 TRIN 135 135 124 135 747,000 96,955,600 549 TRIN-W 8 8 6 8 2,678,000 17,151,500 550 TRST 350 350 342 350 171,800 59,902,000 551 TRUK 74 75 70 74 687,800 49,941,900 552 TSPC 1,000 1,025 995 1,000 709,000 712,483,500 553 TUGU 3,260 3,260 3,210 3,260 1,100 3,581,000 554 UCID 1,035 1,060 1,020 1,035 2,791,700 2,873,701,000 555 ULTJ 1,225 1,280 1,195 1,225 1,549,500 1,885,536,000 556 UNIC 2,800 2,800 2,780 2,800 2,700 7,534,000 557 UNIT 170 190 170 170 200 36,000 558 UNSP 50 51 50 50 1,057,300 52,892,000 559 UNTR 14,850 15,100 12,000 14,850 7,216,400 103,364,625,000 560 UNVR 6,225 6,475 5,275 6,225 45,224,600 262,314,535,000 561 URBN 1,870 1,875 1,870 1,870 156,700 293,790,500 562 URBN-W 17 17 14 17 226,700 3,311,000 563 VICO 109 113 109 109 300 33,500 564 VINS 94 105 94 94 3,700 350,100 565 VINS-W 4 4 2 4 3,217,800 10,018,900 566 VIVA 50 50 50 50 1,800 90,000 567 VOKS 250 254 240 250 14,600 3,540,200 568 WEGE 142 147 122 142 37,383,600 4,964,530,600 569 WEHA 84 89 84 84 260,000 21,910,500 570 WIIM 77 79 72 77 4,846,100 354,464,200 571 WIKA 830 900 830 830 64,824,800 54,166,619,500 572 WINS 71 76 71 71 7,596,900 541,739,300 573 WOMF 238 246 226 238 1,041,400 239,003,400 574 WOOD 322 340 322 322 206,500 66,494,800 575 WOWS 52 52 52 52 1,766,200 91,842,400 576 WSBP 118 123 112 118 60,433,600 6,971,016,400 577 WSKT 452 490 452 452 56,554,400 25,830,112,200 578 WTON 197 216 196 197 35,100,100 7,000,759,300 579 XAFA 978 997 978 978 200 197,500 580 XBLQ 275 275 275 275 100 27,500 581 XCID 73 74 68 73 2,000 143,100 582 XCIS 106 106 105 106 25,100 2,653,400 583 XCLQ 63 63 61 63 21,200 1,321,600 584 XDIF 282 282 282 282 100 28,200 585 XIIC 720 720 720 720 100 72,000 586 XIIF 362 363 362 362 200 72,500 587 XIIT 370 370 342 370 7,800 2,883,200 588 XIJI 404 409 404 404 16,400 6,663,100 589 XIML 176 176 176 176 100,000 17,600,000 590 XIPI 111 111 111 111 800 88,800 591 XISR 270 270 243 270 11,600 2,911,300 592 XNVE 86 86 86 86 100 8,600 593 XPES 259 266 259 259 10,100 2,680,900 594 XPLC 316 316 316 316 100 31,600 595 XPLQ 297 297 297 297 100 29,700 596 XPMI 646 646 622 646 300 191,400 597 XPSG 290 290 290 290 100 29,000 598 XSBC 91 91 91 91 100 9,100 599 XSSI 85 85 85 85 100 8,500 600 YELO 50 50 50 50 13,100 655,000 601 YELO-W 7 8 6 7 191,200 1,327,800 602 YPAS 252 252 252 252 200 50,400 603 YULE 185 197 179 185 113,550,200 21,899,778,000 604 ZBRA 50 51 50 50 12,600 630,300 605 ZINC 210 224 210 210 41,167,500 8,655,691,600 606 ZONE 418 418 412 418 399,800 165,444,400 -------------------- ---------------------- Total for Reguler 6,515,413,700 10,027,514,106,200 Information for Negosiasi 607 ACES 1,115 1,115 1,065 1,115 8,835,842 9,615,817,830 608 ADRO 745 745 645 745 181 127,485 609 AKRA 1,600 1,585 1,567 1,585 114,592 179,567,320 610 ALTO 402 100 100 100 7,500,000 750,000,000 611 ANTM 374 338 338 338 50,000 16,900,000 612 APIC 700 800 660 660 52,585,800 41,150,060,000 613 APLN 84 75 75 75 108,400 8,130,000 614 ARII 600 580 580 580 1,206,800 699,944,000 615 ARTI 50 5 5 5 7,000,000 35,000,000 616 ASII 3,780 3,860 3,590 3,800 6,441,005 24,558,368,950 617 ASJT 101 95 95 95 100 9,500 618 ASMI 1,050 1,300 970 1,040 10,725,200 11,439,481,900 619 ASRI 101 125 125 125 70,000,000 8,750,000,000 620 BACA 450 450 450 450 25,600,000 11,520,000,000 621 BAPA 50 40 40 40 47,175,000 1,887,000,000 622 BBCA 23,675 26,775 21,700 24,019 13,830,328 314,027,979,600 623 BBNI 3,640 3,910 3,640 3,640 2,259,657 8,750,687,640 624 BBRI 2,810 3,420 2,730 3,140 10,438,380 32,537,902,550 625 BBTN 945 1,009 935 945 190 181,770 626 BEKS 50 12 8 12 4,501,600 45,012,800 627 BEST 95 91 85 85 136,400 11,654,000 628 BHIT 50 50 50 50 72,803,100 3,640,155,000 629 BIPI 50 45 45 45 558,700,000 25,141,500,000 630 BMRI 4,460 5,350 4,460 5,150 5,657,850 26,724,454,660 631 BNBR 50 45 45 45 950,000,000 42,750,000,000 632 BNGA 590 590 550 550 72 40,360 633 BNLI 1,065 1,055 1,055 1,055 100,000 105,500,000 634 BOGA 1,560 1,560 1,560 1,560 1,800,000 2,808,000,000 635 BRIS 155 185 185 185 1,300,000 240,500,000 636 BRPT 525 550 464 535 3,583,564 1,914,073,628 637 BSDE 675 745 675 745 1,920,152 1,430,504,300 638 BTPS 2,430 2,750 2,390 2,750 3,971,200 10,242,488,000 639 BUKK 1,150 1,200 1,200 1,200 150,000 180,000,000 640 BULL 116 130 130 130 1,553,200 201,916,000 641 BUMI 50 45 36 45 300,920,000 13,532,220,000 642 BUVA 69 278 150 225 23,064,981 4,363,312,605 643 CAMP 140 137 137 137 3,000,000 411,000,000 644 CARE 138 130 126 126 1,497,000,000 189,094,000,000 645 CASA 388 480 480 480 150,000,000 72,000,000,000 646 CLEO 342 272 272 272 23,000,000 6,256,000,000 647 CNKO 50 50 35 50 21,142,900 950,001,500 648 COCO 850 930 930 930 3,763,400 3,499,962,000 649 CPIN 4,210 4,210 3,890 4,000 1,311,143 5,238,120,720 650 CPRO 50 13 13 13 145,000 1,885,000 651 CTRA 555 505 505 505 14,800 7,474,000 652 DILD 200 359 213 213 51,861,610 14,920,484,482 653 DNET 3,440 3,250 3,240 3,240 450,200 1,461,098,000 654 DYAN 50 50 50 50 11,000,000 550,000,000 655 ELSA 138 153 153 153 1,500,000 229,500,000 656 ELTY 50 67 45 67 1,440,400,000 64,826,800,000 657 EMDE 199 268 267 268 8,000,000 2,139,750,000 658 ENRG 50 50 50 50 150,813,579 7,540,678,950 659 ERAA 995 975 975 975 500,000 487,500,000 660 ESSA 126 140 140 140 100,000 14,000,000 661 EXCL 1,595 1,595 1,320 1,595 191 273,825 662 FASW 7,050 7,000 7,000 7,000 500 3,500,000 663 FORZ 50 20 20 20 500,000 10,000,000 664 GAMA 50 60 60 60 134,000,000 8,040,000,000 665 GGRM 39,475 39,475 32,900 39,475 159,577 5,254,508,825 666 HMSP 1,345 1,345 1,155 1,345 1,150,001 1,356,751,345 667 HOKI 660 750 750 750 250,000 187,500,000 668 HOTL 100 38 38 38 70,000,000 2,660,000,000 669 HRME 865 865 865 865 39,745,000 34,379,425,000 670 ICBP 8,975 8,975 8,743 8,975 488,215 4,276,950,925 671 IKAI 50 45 45 45 181,000,000 8,145,000,000 672 INDF 5,750 5,750 5,750 5,750 373,215 2,145,986,250 673 INKP 3,470 4,500 3,420 4,500 24,490 110,119,800 674 INTP 11,125 11,125 9,275 9,962 550,008 5,537,324,200 675 IPTV 388 392 392 392 15,734,100 6,167,767,200 676 ITMG 6,825 5,850 5,850 5,850 53 310,050 677 JKON 400 300 300 300 541,385 162,415,500 678 JPFA 835 820 820 820 95 77,900 679 JSMR 2,690 2,690 2,671 2,690 186,600 499,294,000 680 KBLI 266 274 274 274 3,649,600 999,990,400 681 KIJA 185 250 248 250 1,200,000 299,850,074 682 KLBF 980 1,055 965 1,040 1,074,966 1,120,959,350 683 KOPI 580 560 560 560 123,700 69,272,000 684 KPIG 121 162 118 129 35,968,800 5,448,269,500 685 KREN 318 425 405 423 3,070,300 1,297,604,600 686 LAND 370 400 400 400 350,000 140,000,000 687 LPPF 1,550 1,485 1,485 1,485 1,639,100 2,434,063,500 688 LSIP 560 554 522 522 682,100 371,483,400 689 MDKA 970 970 965 970 164,269,000 159,330,930,000 690 MDLN 109 167 109 109 29,117,500 3,260,307,500 691 MEDC 328 328 328 328 406,800 133,430,400 692 MFIN 960 955 900 955 24,188,400 21,999,922,000 693 MIKA 2,000 1,971 1,971 1,971 114,000 224,694,000 694 MINA 50 50 50 50 977,900 48,895,000 695 MTLA 390 495 495 495 14,867,323 7,359,324,885 696 MYOH 985 975 975 975 41 39,975 697 MYOR 1,550 1,567 1,517 1,517 31,700,000 49,648,900,000 698 NATO 1,055 1,060 1,050 1,060 110,225,000 115,743,250,000 699 NIRO 154 185 148 148 107,900,000 18,189,200,000 700 PADI 50 779 646 777 1,062,910 727,613,131 701 PGAS 695 745 695 695 1,699,753 1,197,057,985 702 PICO 462 462 462 462 6,100 2,818,200 703 PNLF 162 151 151 151 200,000 30,200,000 704 PTBA 1,800 1,400 1,385 1,385 10,048 13,976,480 705 PWON 304 308 292 308 12,810,060 3,945,498,000 706 PZZA 535 520 520 520 2,289,400 1,190,488,000 707 SCMA 750 645 645 645 292,300 188,533,500 708 SIDO 970 972 960 960 1,853,300 1,787,208,000 709 SILO 4,860 4,860 4,860 4,860 2,950,600 14,339,916,000 710 SLIS 4,450 4,270 4,270 4,270 700 2,989,000 711 SMGR 7,050 7,050 5,875 7,050 132,485 823,255,150 712 SMMA 13,500 13,900 11,000 11,000 66,450,000 753,285,000,000 713 SMRA 460 460 460 460 767,500 353,050,000 714 SSIA 432 346 346 346 1,690,000 584,740,000 715 SSMS 840 785 785 785 85,277,500 66,942,837,500 716 TARA 198 198 198 198 2,500,000 495,000,000 717 TINS 380 332 330 332 1,000,000 331,400,000 718 TKIM 4,330 5,500 4,300 4,330 145,506,331 800,284,677,820 719 TLKM 2,880 2,900 2,480 2,900 8,036,220 22,013,578,400 720 TOBA 340 324 324 324 45,477,000 14,734,548,000 721 TOTL 280 280 280 280 10,000 2,800,000 722 TOWR 630 647 647 647 2,500,900 1,618,082,300 723 TPIA 6,350 5,825 5,825 5,825 800,500 4,662,912,500 724 UCID 1,035 1,175 1,020 1,175 7,260,000 7,538,000,000 725 ULTJ 1,225 1,500 1,500 1,500 4,449,985 6,674,977,500 726 UNTR 14,850 14,850 11,725 14,850 100,314 1,477,416,150 727 UNVR 6,225 6,425 5,275 6,171 71,197 439,506,675 728 VIVA 50 50 50 50 155,000,000 7,750,000,000 729 WEGE 142 135 135 135 200,000 27,000,000 730 WIKA 830 830 830 830 123,400 102,422,000 731 WSKT 452 540 456 540 253,400 124,034,400 732 XPID 346 336 336 336 6,100,000 2,049,600,000 733 YULE 185 200 200 200 65,560 13,112,000 734 ZINC 210 259 224 259 15,517,821 3,601,185,600 -------------------- ---------------------- Total for Negosiasi 7,106,729,470 3,155,299,770,245 Total 20/03/20 13,622,144,670 13,182,814,063,945