Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, March 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,620 2,700 2,700 2,700 200 540,000 2 JPFA 780 840 840 840 900 756,000 3 PGAS 650 655 655 655 200 131,000 -------------------- ---------------------- Total for Tunai 1,300 1,427,000 Information for Reguler 4 AALI 4,400 4,680 4,400 4,400 2,447,600 10,964,953,000 5 ABBA 50 50 50 50 86,200 4,310,000 6 ABMM 1,490 1,490 1,490 1,490 100 149,000 7 ACES 1,040 1,115 1,040 1,040 21,803,500 22,683,982,500 8 ACST 139 139 139 139 558,200 77,589,800 9 ADES 700 700 660 700 8,200 5,420,500 10 ADHI 388 416 388 388 5,890,200 2,287,323,000 11 ADMF 6,625 6,800 6,625 6,625 45,100 299,555,000 12 ADMG 72 75 70 72 569,600 40,675,900 13 ADRO 775 835 695 775 111,577,400 86,230,230,000 14 AGAR 436 438 420 436 420,400 176,576,200 15 AGII 410 450 410 410 119,700 50,672,000 16 AGRO 83 88 82 83 3,719,900 311,221,900 17 AGRS 155 155 130 155 13,800 1,804,500 18 AHAP 50 50 50 50 4,500 225,000 19 AKPI 310 310 310 310 1,100 341,000 20 AKRA 1,495 1,590 1,490 1,495 8,650,900 12,997,601,000 21 ALDO 438 438 438 438 100 43,800 22 ALKA 360 380 354 360 27,500 9,809,400 23 AMAG 290 300 290 290 200 59,000 24 AMAN 192 199 190 192 252,800 48,913,200 25 AMAR 189 190 156 189 77,200 13,068,600 26 AMFG 2,700 2,900 2,700 2,700 2,700 7,645,000 27 AMIN 336 336 336 336 29,700 9,979,200 28 AMRT 660 700 660 660 1,800 1,242,500 29 ANDI 50 50 50 50 1,700 85,000 30 ANTM 348 370 348 348 90,136,700 31,735,594,400 31 APEX 190 210 160 190 112,200 22,887,900 32 APIC 700 700 655 700 28,400 19,784,000 33 APLN 79 85 79 79 5,823,500 471,302,700 34 ARII 615 615 615 615 100 61,500 35 ARKA 1,465 1,560 1,465 1,465 1,100 1,661,500 36 ARNA 348 348 334 348 1,947,200 674,380,200 37 ARTA 400 400 400 400 7,200 2,880,000 38 ARTO 2,870 2,870 2,500 2,870 29,800 76,568,000 39 ASBI 290 298 264 290 1,500 410,600 40 ASGR 640 680 635 640 117,700 75,383,500 41 ASII 3,520 3,780 3,520 3,520 40,318,500 142,106,805,000 42 ASJT 94 101 94 94 347,700 32,790,700 43 ASMI 995 1,045 995 995 200 204,000 44 ASPI 370 374 368 370 23,934,600 8,878,994,800 45 ASPI-W 11 13 11 11 13,523,700 163,448,200 46 ASRI 94 101 94 94 8,700,300 819,602,000 47 ASRM 1,860 1,860 1,860 1,860 1,100 2,046,000 48 ASSA 322 340 322 322 3,071,600 999,865,000 49 AUTO 660 700 655 660 795,800 526,890,000 50 AYLS 50 51 50 50 4,161,200 208,143,100 51 AYLS-W 7 7 6 7 11,401,600 69,003,900 52 BABP 50 50 50 50 2,100 105,000 53 BABP-W3 40 40 40 40 100 4,000 54 BABP-W4 6 6 4 6 187,400 969,900 55 BACA 448 448 420 448 25,800 11,407,000 56 BAJA 50 51 50 50 320,700 16,300,500 57 BALI 675 700 655 675 800 534,000 58 BAPI 50 50 50 50 30,100 1,505,000 59 BAPI-W 4 4 3 4 1,814,300 6,270,200 60 BATA 605 620 590 605 1,200 731,500 61 BBCA 22,150 25,000 22,025 22,150 43,568,700 1,008,025,982,500 62 BBHI 79 79 79 79 12,800 1,011,200 63 BBKP 85 91 85 85 5,484,000 468,025,700 64 BBMD 1,610 1,610 1,610 1,610 200 322,000 65 BBNI 3,390 3,530 3,390 3,390 10,574,300 35,847,086,000 66 BBRI 2,620 2,700 2,620 2,620 164,404,600 433,692,594,000 67 BBTN 880 900 880 880 12,371,900 10,888,742,500 68 BBYB 234 240 234 234 200 47,400 69 BCAP 159 160 147 159 33,500 5,321,500 70 BDMN 1,710 1,735 1,640 1,710 8,849,200 14,868,186,000 71 BEEF 199 200 198 199 149,000 29,508,300 72 BEEF-W 13 19 7 13 2,580,400 30,363,300 73 BEKS 50 50 50 50 101,400 5,070,000 74 BELL 765 765 765 765 500 382,500 75 BESS 193 202 193 193 2,931,200 587,016,300 76 BESS-W 26 38 26 26 687,800 20,592,500 77 BEST 93 99 89 93 15,000,900 1,423,515,800 78 BFIN 290 302 290 290 514,100 149,106,000 79 BGTG 50 50 50 50 104,500 5,225,000 80 BHIT 50 50 50 50 276,800 13,840,000 81 BINA 845 845 830 845 132,300 110,813,500 82 BIPI-W 6 6 5 6 455,500 2,282,800 83 BIRD 1,300 1,390 1,300 1,300 40,000 53,182,500 84 BISI 600 620 600 600 164,200 98,523,000 85 BJBR 670 680 670 670 5,987,500 4,019,569,000 86 BJTM 404 420 400 404 8,727,000 3,545,959,600 87 BKSL 50 50 50 50 515,000 25,750,000 88 BKSL-W 3 3 2 3 2,232,700 5,212,600 89 BLTA 50 50 50 50 10,000 500,000 90 BLUE 460 478 460 460 144,800 67,916,800 91 BMRI 4,150 4,350 4,150 4,150 29,992,900 124,492,654,000 92 BMSR 52 54 52 52 700 36,900 93 BMTR 171 179 171 171 1,996,700 341,457,100 94 BNBA 270 270 270 270 100 27,000 95 BNBR 50 50 50 50 400 20,000 96 BNGA 550 590 550 550 2,765,000 1,532,048,000 97 BNII 119 125 119 119 172,400 20,542,700 98 BNLI 995 1,040 995 995 14,350,100 14,409,191,500 99 BOGA 1,560 1,560 1,560 1,560 10,000 15,600,000 100 BOLA 158 162 135 158 29,800 4,499,100 101 BOLT 760 760 760 760 2,200 1,672,000 102 BOSS 51 58 51 51 1,825,100 94,637,000 103 BPTR 84 90 84 84 5,200 438,000 104 BRIS 145 155 145 145 2,504,500 363,186,200 105 BRMS 50 50 50 50 11,100 555,000 106 BRPT 490 490 490 490 10,695,800 5,240,942,000 107 BSDE 630 695 630 630 13,992,900 8,880,729,500 108 BSIM 480 525 480 480 22,100 10,656,000 109 BSIM-W3 14 40 14 14 4,900 108,500 110 BSSR 1,865 1,900 1,770 1,865 2,300 4,135,500 111 BTON 112 120 112 112 5,700 652,000 112 BTPN 1,605 1,995 1,585 1,605 33,100 56,033,500 113 BTPS 2,260 2,410 2,260 2,260 644,200 1,456,617,000 114 BUDI 76 76 73 76 2,700 203,900 115 BUKK 1,190 1,350 1,130 1,190 4,500 5,316,000 116 BULL 120 120 114 120 72,959,900 8,570,239,200 117 BULL-W2 14 14 14 14 800 11,200 118 BUMI 50 50 50 50 1,178,900 58,945,000 119 BUVA 65 69 65 65 44,500 3,054,900 120 BVIC 59 61 58 59 690,200 41,453,800 121 BWPT 57 61 57 57 17,237,900 1,000,201,300 122 CAKK 50 50 50 50 3,800 190,000 123 CAKK-W 10 16 8 10 143,600 1,349,900 124 CAMP 131 144 131 131 283,300 37,411,400 125 CARE 173 183 139 173 33,776,500 5,411,100,900 126 CARS 59 60 59 59 367,100 21,758,900 127 CASA 388 388 364 388 398,400 154,542,000 128 CCSI 166 190 160 166 163,200 27,185,500 129 CEKA 1,000 1,045 1,000 1,000 25,600 25,802,500 130 CENT 51 51 50 51 591,500 29,641,700 131 CFIN 162 163 162 162 81,700 13,236,400 132 CINT 258 288 258 258 56,800 15,538,600 133 CITY 53 54 52 53 8,100 425,900 134 CITY-W 13 15 12 13 7,000 97,200 135 CLAY 2,500 2,570 2,370 2,500 475,500 1,190,048,000 136 CLEO 322 344 320 322 6,217,000 2,011,690,600 137 CLPI 468 470 468 468 8,900 4,172,800 138 CMNP 1,480 1,530 1,480 1,480 200 301,000 139 COCO 820 820 805 820 39,300 32,081,500 140 COWL 50 50 50 50 10,000 500,000 141 CPIN 3,920 4,380 3,920 3,920 10,281,400 40,983,376,000 142 CPRI-W 10 23 7 10 526,700 4,142,400 143 CSAP 390 394 390 390 1,455,400 570,517,600 144 CSIS 50 50 50 50 10,000 500,000 145 CSRA 446 510 446 446 9,584,300 4,510,381,800 146 CTRA 520 555 520 520 35,911,100 19,011,098,500 147 CTTH 50 50 50 50 116,300 5,815,000 148 DADA 270 288 252 270 4,234,400 1,101,593,000 149 DADA-W 9 9 8 9 15,065,100 127,920,300 150 DAYA 294 294 274 294 3,100 851,600 151 DEAL 124 124 124 124 561,700 69,650,800 152 DEWA 50 50 50 50 1,000 50,000 153 DIGI 1,695 1,700 1,695 1,695 2,300 3,904,500 154 DILD 199 226 186 199 2,854,900 564,587,100 155 DIVA 1,210 1,250 1,210 1,210 4,800 5,812,000 156 DKFT 69 74 68 69 2,478,200 172,357,500 157 DMAS 127 136 127 127 89,842,700 11,550,549,000 158 DMMX 56 60 56 56 49,045,000 2,746,656,600 159 DMND 950 955 950 950 41,400 39,355,000 160 DNET 3,440 3,440 3,200 3,440 37,100 127,245,000 161 DOID 90 106 90 90 13,938,400 1,345,860,700 162 DSFI 79 84 74 79 153,700 12,137,300 163 DSNG 340 340 320 340 396,800 134,204,600 164 DUCK 505 520 505 505 29,800 15,221,500 165 DVLA 2,050 2,070 2,000 2,050 6,100 12,502,000 166 DWGL 196 240 196 196 4,000 817,000 167 DWGL-W 30 31 30 30 76,300 2,320,200 168 DYAN 50 50 50 50 4,100 205,000 169 EAST 51 54 50 51 6,929,700 349,845,400 170 EAST-W 8 8 7 8 1,154,600 8,089,000 171 ECII 720 720 710 720 12,200 8,783,000 172 EKAD 700 700 680 700 39,100 27,028,000 173 ELSA 129 138 129 129 21,515,500 2,805,908,200 174 EMDE 199 199 199 199 10,000 1,990,000 175 EMTK 5,000 5,000 4,650 5,000 800 3,819,000 176 ENVY 198 198 198 198 33,800 6,692,400 177 EPMT 1,920 1,920 1,920 1,920 200 384,000 178 ERAA 930 990 930 930 3,977,600 3,699,360,500 179 ERTX 139 139 139 139 200 27,800 180 ESIP 160 160 155 160 21,600 3,348,500 181 ESIP-W 6 7 5 6 680,800 4,023,300 182 ESSA 120 128 118 120 1,459,400 174,598,500 183 ESTA 140 140 140 140 40,800 5,712,000 184 ESTI 50 50 50 50 30,000 1,500,000 185 EXCL 1,485 1,550 1,485 1,485 16,354,800 24,296,192,500 186 FAST 950 1,015 950 950 7,500 7,485,500 187 FILM 143 153 143 143 1,122,500 163,050,100 188 FIRE 96 108 83 96 5,409,000 507,411,000 189 FITT 55 55 52 55 35,600 1,920,600 190 FITT-W 16 17 11 16 400 6,000 191 FOOD 79 90 76 79 175,400 13,698,500 192 FORU 89 91 85 89 1,600 137,000 193 FORZ 50 50 50 50 1,000 50,000 194 FPNI 54 57 54 54 687,100 37,695,700 195 FREN 50 52 50 50 81,582,400 4,092,893,700 196 FREN-W 14 16 13 14 23,054,200 319,269,800 197 FUJI 105 110 101 105 27,800 2,991,100 198 GDST 50 50 50 50 26,500 1,325,000 199 GGRM 36,725 39,475 36,725 36,725 1,134,400 41,698,437,500 200 GGRP 322 346 322 322 600 205,200 201 GIAA 150 160 148 150 11,455,700 1,711,128,000 202 GJTL 244 252 242 244 2,345,700 571,133,400 203 GLVA 176 188 175 176 79,400 13,964,200 204 GMFI 59 68 59 59 17,213,500 1,035,352,900 205 GMTD 17,300 17,300 17,300 17,300 100 1,730,000 206 GOOD 1,100 1,120 1,050 1,100 76,200 82,955,500 207 GPRA 50 50 50 50 2,300 115,000 208 GTBO 89 89 80 89 32,300 2,657,200 209 GWSA 74 74 74 74 89,500 6,623,000 210 GZCO 50 50 50 50 199,400 9,970,000 211 HADE 50 50 50 50 2,000 100,000 212 HDIT 570 570 570 570 100 57,000 213 HEAL 1,900 2,000 1,890 1,900 530,000 1,011,042,500 214 HELI-W 7 9 7 7 327,900 2,321,100 215 HERO 825 915 825 825 11,600 10,349,000 216 HEXA 2,050 2,150 2,050 2,050 334,800 688,416,000 217 HITS 575 575 575 575 2,500 1,437,500 218 HKMU 79 84 79 79 288,500 22,825,900 219 HMSP 1,255 1,310 1,255 1,255 35,258,500 44,276,785,000 220 HOKI 615 660 615 615 9,089,300 5,698,206,500 221 HRME 805 805 805 805 5,600 4,508,000 222 HRTA 222 222 218 222 2,300 505,600 223 HRUM 1,155 1,160 1,120 1,155 1,493,700 1,717,341,000 224 IATA 50 50 50 50 100 5,000 225 IBFN 256 260 256 256 3,200 830,000 226 IBFN-W 15 15 12 15 800 10,200 227 ICBP 8,350 8,950 8,350 8,350 4,901,900 41,071,332,500 228 IDPR 220 220 220 220 200 44,000 229 IFII 140 144 140 140 262,800 36,792,800 230 IGAR 242 244 188 242 81,800 15,399,000 231 IKAI 50 50 50 50 1,100 55,000 232 IKAN 176 185 176 176 775,300 137,126,900 233 IKBI 226 250 226 226 25,600 5,884,000 234 IMAS 366 392 366 366 648,700 237,543,800 235 IMJS 114 119 114 114 88,400 10,095,100 236 IMPC 1,045 1,045 1,045 1,045 382,600 399,817,000 237 INAF 705 705 550 705 29,962,000 20,042,856,500 238 INAI 370 378 370 370 2,600 970,800 239 INCF 50 50 50 50 100 5,000 240 INCI 354 360 330 354 27,700 9,831,400 241 INCO 1,450 1,520 1,405 1,450 9,162,600 13,126,476,000 242 INDF 5,350 5,750 5,350 5,350 7,765,500 41,695,382,500 243 INDO 52 55 50 52 109,200 5,610,100 244 INDO-W 14 15 13 14 11,500 161,400 245 INDR 1,300 1,335 1,300 1,300 101,500 132,049,500 246 INDS 1,300 1,300 1,230 1,300 1,900 2,405,500 247 INDX 50 50 50 50 2,000 100,000 248 INDY 480 575 452 480 24,647,000 12,622,101,400 249 INKP 3,230 3,470 3,230 3,230 3,212,600 10,399,793,000 250 INOV 252 254 238 252 1,200 300,000 251 INPC-W 3 3 2 3 5,120,700 10,361,700 252 INPP 670 690 650 670 8,900 5,816,500 253 INPS 3,540 3,580 3,500 3,540 473,400 1,692,765,000 254 INTA 344 344 344 344 100 34,400 255 INTD 175 196 175 175 500 89,600 256 INTP 10,350 11,100 10,350 10,350 4,550,900 47,186,852,500 257 IPCC 232 248 232 232 9,139,600 2,127,892,000 258 IPCM 97 98 90 97 156,600 14,750,400 259 IPOL 51 52 50 51 193,800 9,892,100 260 IPTV 388 388 372 388 2,078,900 798,403,600 261 IPTV-W 76 79 68 76 1,897,700 136,301,300 262 IRRA 460 470 448 460 2,443,600 1,111,078,800 263 ISAT 1,280 1,330 1,280 1,280 590,100 755,716,000 264 ISSP 94 98 93 94 1,651,500 154,619,400 265 ITIC 3,950 4,550 3,570 3,950 9,239,400 37,130,690,000 266 ITMA 218 250 218 218 25,016,200 6,038,849,200 267 ITMA-W 23 42 23 23 4,600 119,700 268 ITMG 6,400 7,100 6,350 6,400 4,594,000 30,593,572,500 269 JAWA 84 84 84 84 2,000 168,000 270 JAYA 52 56 52 52 375,200 19,523,800 271 JAYA-W 10 10 9 10 192,900 1,789,200 272 JECC 5,300 5,300 5,300 5,300 100 530,000 273 JMAS 404 494 404 404 600 254,400 274 JPFA 780 840 780 780 11,360,100 9,017,428,500 275 JRPT 372 400 372 372 1,418,400 529,257,400 276 JSKY 64 72 58 64 15,149,300 998,239,500 277 JSMR 2,510 2,660 2,510 2,510 3,207,200 8,056,631,000 278 JTPE 860 875 860 860 162,100 141,495,000 279 KAEF 835 835 660 835 32,347,300 25,944,511,000 280 KAYU 50 50 50 50 9,200 460,000 281 KBLI 248 260 248 248 1,119,400 278,024,600 282 KBLM 216 268 216 216 27,400 6,835,400 283 KBLV 360 368 360 360 44,200 16,264,800 284 KDSI 650 670 600 650 900 583,000 285 KEEN 348 370 348 348 1,065,700 384,760,600 286 KEJU 720 720 675 720 1,100 778,500 287 KICI 220 220 220 220 100 22,000 288 KIJA 173 180 173 173 20,400 3,539,300 289 KINO 2,190 2,350 2,190 2,190 66,100 145,451,000 290 KIOS 216 226 216 216 3,000 658,000 291 KKGI 144 144 141 144 400 57,100 292 KLBF 915 980 915 915 40,907,000 37,958,193,500 293 KMTR 145 146 141 145 124,800 18,121,000 294 KOBX 65 66 65 65 33,300 2,164,600 295 KOIN 128 129 120 128 1,200 145,700 296 KONI 494 494 494 494 400 197,600 297 KOPI 580 580 580 580 30,900 17,922,000 298 KOTA 392 394 392 392 850,400 333,357,200 299 KOTA-W 110 120 110 110 21,000 2,360,000 300 KPAL 101 114 100 101 880,800 93,111,900 301 KPAS 50 50 50 50 23,700 1,185,000 302 KPAS-W 15 18 12 15 310,200 4,353,300 303 KPIG 121 124 120 121 1,663,300 200,699,700 304 KRAH 775 780 775 775 2,000 1,555,000 305 KRAS 126 130 126 126 2,260,200 285,524,300 306 KREN 296 316 296 296 142,600 42,683,600 307 LAND 420 450 414 420 8,100 3,394,800 308 LCKM 320 320 302 320 30,300 9,510,200 309 LINK 2,800 2,800 2,710 2,800 234,700 637,739,000 310 LION 364 364 364 364 3,000 1,092,000 311 LMAS 50 50 50 50 4,400 220,000 312 LMPI 83 90 83 83 300 25,600 313 LMSH 300 300 300 300 100 30,000 314 LPCK 390 420 382 390 361,900 142,008,600 315 LPIN 138 147 138 138 5,100 748,800 316 LPKR 132 137 132 132 1,255,600 166,288,500 317 LPLI 70 80 70 70 1,100 78,000 318 LPPF 1,445 1,555 1,445 1,445 3,182,500 4,615,648,500 319 LPPS 63 66 62 63 14,600 907,100 320 LRNA 134 147 134 134 71,300 10,431,300 321 LSIP 540 555 525 540 11,693,000 6,256,858,000 322 LTLS 440 488 440 440 47,600 20,948,800 323 LUCK 360 360 360 360 58,000 20,880,000 324 MAIN 412 448 412 412 6,808,300 2,892,049,200 325 MAMI 50 50 50 50 2,400 120,000 326 MAMI-W 5 5 4 5 10,212,300 41,485,100 327 MAPA 2,600 2,680 2,600 2,600 42,200 109,728,000 328 MAPB 1,395 1,490 1,395 1,395 900 1,299,000 329 MAPI 444 500 444 444 42,868,000 19,168,216,200 330 MARI 165 165 165 165 100 16,500 331 MARK 364 368 348 364 1,597,500 580,773,800 332 MASA 488 500 488 488 200 98,800 333 MBAP 1,465 1,625 1,440 1,465 3,500 5,531,500 334 MBSS 250 276 230 250 1,692,000 424,249,000 335 MBTO 74 79 74 74 56,700 4,358,200 336 MCAS 1,175 1,200 1,175 1,175 7,800 9,167,500 337 MCOR 68 69 67 68 803,500 53,943,500 338 MDIA 50 50 50 50 100 5,000 339 MDKA 905 970 905 905 145,004,400 131,231,860,500 340 MDKI 154 165 154 154 7,300 1,128,500 341 MDLN 102 102 102 102 144,600 14,749,200 342 MEDC 312 342 306 312 14,295,300 4,507,650,800 343 MEDC-W 21 32 20 21 21,114,300 514,381,100 344 MEGA 5,600 5,600 5,450 5,600 600 3,342,500 345 MERK 1,255 1,295 1,255 1,255 17,500 21,967,500 346 META 135 135 125 135 137,300 18,372,400 347 MFIN 955 960 955 955 11,200 10,702,000 348 MFMI 322 346 322 322 15,600 5,392,800 349 MGRO 625 625 620 625 1,672,300 1,038,761,000 350 MICE 300 300 300 300 200 60,000 351 MIDI 1,200 1,200 1,200 1,200 1,226,800 1,472,160,000 352 MIKA 1,860 2,020 1,860 1,860 2,643,400 4,922,084,500 353 MINA 50 50 50 50 71,100 3,555,000 354 MKNT 50 50 50 50 500 25,000 355 MLBI 10,750 10,750 10,250 10,750 41,300 439,822,500 356 MLIA 450 450 440 450 4,602,900 2,049,566,200 357 MLPL 50 50 50 50 505,400 25,270,000 358 MLPT 358 358 334 358 2,400 850,800 359 MMLP 135 140 132 135 830,700 112,214,100 360 MNCN 820 850 820 820 4,647,400 3,831,408,500 361 MPMX 444 476 444 444 1,026,300 456,765,200 362 MPOW 50 50 50 50 3,800 190,000 363 MPPA 74 83 73 74 2,389,000 177,783,300 364 MPRO 920 1,000 820 920 700 649,500 365 MRAT 120 144 120 120 168,900 20,362,500 366 MREI 4,650 4,650 4,650 4,650 100 465,000 367 MSIN 334 360 334 334 1,032,500 345,454,600 368 MSKY 1,280 1,280 1,280 1,280 1,400 1,792,000 369 MTDL 915 970 915 915 209,000 194,211,000 370 MTLA 364 366 364 364 334,200 121,650,000 371 MTPS 202 202 200 202 3,600 725,200 372 MTPS-W 11 11 7 11 7,400 80,600 373 MTSM 234 234 234 234 100 23,400 374 MTWI 50 54 50 50 41,200 2,144,400 375 MYOH 935 985 935 935 47,800 44,723,000 376 MYOR 1,460 1,530 1,445 1,460 4,047,700 5,903,691,000 377 MYTX 56 62 50 56 3,300 169,800 378 NASA 175 180 175 175 1,100 195,000 379 NATO 1,040 1,055 1,030 1,040 47,855,500 50,428,973,000 380 NELY 154 165 154 154 5,100 786,500 381 NFCX 2,190 2,190 2,190 2,190 100 219,000 382 NIKL 310 324 246 310 18,464,800 5,515,799,400 383 NIRO 154 154 145 154 1,586,400 242,268,700 384 NISP 795 825 770 795 14,500 11,458,500 385 NOBU 915 915 915 915 1,000 915,000 386 NRCA 242 248 226 242 1,760,700 398,721,200 387 NUSA-W 3 3 2 3 3,940,300 11,818,300 388 NZIA 400 406 400 400 13,000 5,272,000 389 NZIA-W 47 50 47 47 2,100 99,000 390 OKAS 87 99 87 87 281,900 26,502,200 391 OMRE 472 472 472 472 100 47,200 392 OPMS 80 83 80 80 1,209,400 97,896,200 393 PADI 50 50 50 50 100 5,000 394 PAMG 109 117 109 109 5,481,600 601,837,600 395 PANI 73 75 73 73 4,000 297,000 396 PANR 100 106 100 100 79,400 8,107,100 397 PANS 670 720 670 670 63,000 42,511,500 398 PBID 740 740 740 740 1,000 740,000 399 PBRX 242 250 242 242 81,100 19,636,800 400 PCAR 240 256 240 240 400 97,600 401 PEGE 163 165 163 163 2,000 328,000 402 PEHA 730 775 700 730 225,100 166,435,000 403 PGAS 650 695 650 650 13,816,900 8,982,286,000 404 PGJO 91 94 85 91 3,500 300,900 405 PICO 430 458 430 430 8,100 3,492,000 406 PJAA 480 490 480 480 14,300 6,970,000 407 PLIN 2,950 2,950 2,890 2,950 1,700 4,933,000 408 PMJS 98 104 98 98 1,537,700 150,700,600 409 PNBN 690 700 615 690 15,199,000 10,282,244,500 410 PNBS 50 50 50 50 400 20,000 411 PNIN 600 640 600 600 704,500 424,364,500 412 PNLF 151 157 151 151 33,326,600 5,047,573,400 413 POLA 50 53 50 50 9,000 453,000 414 POLI 885 910 845 885 900 775,000 415 POLL 9,300 9,500 8,825 9,300 508,400 4,590,042,500 416 POLY 50 50 50 50 100 5,000 417 POOL 50 50 50 50 200 10,000 418 POSA-W 3 4 3 3 8,214,300 24,664,800 419 POWR 555 575 545 555 729,700 404,890,000 420 PPRE 79 83 79 79 9,501,700 754,088,000 421 PPRO 50 50 50 50 1,592,900 79,645,000 422 PRAS 159 163 145 159 700 109,300 423 PRDA 2,380 2,380 2,350 2,380 3,800 8,969,000 424 PRIM 292 292 292 292 100 29,200 425 PRIM-W 16 30 13 16 299,700 4,424,900 426 PSAB 212 220 200 212 56,559,400 12,045,661,800 427 PSDN 162 171 160 162 151,800 24,389,800 428 PSSI 126 135 126 126 63,400 8,010,900 429 PTBA 1,675 1,895 1,675 1,675 74,786,200 131,744,517,000 430 PTIS 73 73 73 73 100 7,300 431 PTPP 520 530 520 520 14,703,100 7,653,713,000 432 PTPW 650 700 620 650 29,000 18,794,000 433 PTRO 895 1,050 890 895 2,243,400 2,138,460,000 434 PTSN 157 160 155 157 226,700 35,398,800 435 PURA 81 90 81 81 28,379,700 2,330,341,200 436 PURA-W 3 4 3 3 17,577,200 55,846,200 437 PURE 72 84 71 72 4,155,000 312,943,100 438 PURE-W 11 13 11 11 4,968,300 58,977,100 439 PWON 286 296 284 286 45,695,900 13,140,290,600 440 PYFA 169 169 169 169 200 33,800 441 PZZA 535 535 498 535 1,183,400 598,751,600 442 R-LQ45X 620 632 620 620 26,000 16,278,600 443 RAJA 56 57 55 56 2,300,900 127,895,500 444 RALS 470 490 470 470 15,740,300 7,403,059,000 445 RANC 270 288 270 270 6,100 1,681,200 446 RBMS 50 50 50 50 11,000 550,000 447 REAL 54 70 54 54 193,360,500 10,806,191,900 448 REAL-W 6 6 5 6 13,158,200 72,347,600 449 RICY 126 126 125 126 300 37,700 450 RIGS 154 155 154 154 16,700 2,577,700 451 RISE 466 468 464 466 766,900 356,221,800 452 RMBA 262 262 244 262 2,400 605,600 453 RODA 51 51 51 51 300 15,300 454 ROTI 1,110 1,110 1,090 1,110 19,506,200 21,562,345,500 455 RUIS 150 154 150 150 3,000 452,800 456 SAFE 192 192 191 192 209,300 40,112,300 457 SATU 50 50 50 50 1,600 80,000 458 SCCO 8,400 8,800 8,350 8,400 2,200 18,490,000 459 SCMA 700 725 700 700 18,661,300 13,203,446,500 460 SDMU 50 50 50 50 1,000 50,000 461 SDPC 76 76 65 76 28,400 2,088,000 462 SFAN 775 775 755 775 15,300 11,656,000 463 SFAN-W 310 310 155 310 900 217,800 464 SGRO 2,250 2,250 2,100 2,250 81,300 180,818,000 465 SHID 3,980 4,060 3,980 3,980 400 1,608,000 466 SHIP 655 660 650 655 566,700 369,193,500 467 SIDO 950 970 905 950 4,531,200 4,230,460,000 468 SILO 4,520 4,530 4,520 4,520 329,300 1,488,474,000 469 SIMP 177 189 176 177 1,560,500 280,285,900 470 SINI 1,395 1,395 1,395 1,395 100 139,500 471 SINI-W 176 210 15 176 1,500 242,100 472 SKRN 402 438 400 402 1,966,100 786,562,600 473 SLIS 4,590 4,590 4,400 4,590 237,800 1,067,501,000 474 SMAR 2,350 2,420 2,350 2,350 8,000 18,812,000 475 SMBR 162 174 162 162 3,375,500 557,502,400 476 SMCB 585 585 575 585 600 348,000 477 SMDM 87 87 87 87 800 69,600 478 SMDR 120 125 120 120 255,500 30,774,800 479 SMGR 6,575 6,900 6,575 6,575 8,332,400 54,793,985,000 480 SMKL 174 185 174 174 300 53,400 481 SMKL-W 12 20 8 12 300 4,000 482 SMMT 92 92 86 92 82,000 7,480,000 483 SMRA 428 430 428 428 4,942,600 2,115,433,200 484 SMSM 1,035 1,080 1,025 1,035 3,376,700 3,466,942,500 485 SOCI 67 72 67 67 4,170,500 283,412,000 486 SOSS 400 400 400 400 100 40,000 487 SOSS-W 27 60 27 27 6,400 215,100 488 SOTS-W 49 68 49 49 300 16,600 489 SPMA 210 210 204 210 2,600 545,400 490 SQMI 173 187 173 173 963,900 166,756,100 491 SRAJ 196 200 186 196 4,500 843,200 492 SRIL 123 136 113 123 85,211,200 10,845,830,900 493 SRSN 55 56 53 55 987,200 54,124,300 494 SRTG 2,840 3,010 2,790 2,840 211,600 598,314,000 495 SSIA 402 434 402 402 751,200 305,103,000 496 SSMS 815 840 805 815 6,650,400 5,467,374,000 497 STAR 137 145 130 137 223,600 30,497,800 498 SWAT 70 72 68 70 76,100 5,260,600 499 TAMA 177 189 177 177 39,200 7,184,900 500 TAMA-W 7 8 7 7 2,487,900 17,716,300 501 TAMU 148 148 104 148 30,508,800 3,267,645,900 502 TBIG 780 785 780 780 178,824,900 139,483,422,500 503 TBLA 438 450 420 438 865,900 381,913,400 504 TBMS 760 760 760 760 100 76,000 505 TCPI 4,840 5,300 4,840 4,840 7,681,600 39,492,906,000 506 TDPM 173 175 173 173 300 52,300 507 TEBE 1,660 1,665 1,655 1,660 184,100 305,916,500 508 TELE 73 82 73 73 33,861,800 2,542,359,300 509 TFAS 137 137 137 137 200 27,400 510 TFCO 284 284 284 284 500 142,000 511 TGRA 58 61 57 58 265,200 15,303,400 512 TIFA 188 188 188 188 100 18,800 513 TINS 354 380 354 354 9,684,600 3,452,553,600 514 TIRA 268 268 268 268 100 26,800 515 TIRT 55 55 54 55 4,163,500 228,972,500 516 TKIM 4,030 4,200 4,030 4,030 1,032,700 4,163,856,000 517 TLKM 2,680 2,880 2,680 2,680 86,157,200 232,080,875,000 518 TMAS 73 80 56 73 5,880,200 432,182,700 519 TMPO 149 170 149 149 700 111,900 520 TOBA 340 340 340 340 10,800 3,672,000 521 TOPS 50 50 50 50 23,700 1,185,000 522 TOTL 262 278 262 262 74,800 20,117,400 523 TOTO 194 195 184 194 31,800 5,865,100 524 TOWR 590 660 590 590 86,676,200 53,786,726,500 525 TPIA 5,925 6,250 5,925 5,925 21,600 128,017,500 526 TRIM 129 129 129 129 300 38,700 527 TRIN 134 135 126 134 919,500 118,503,200 528 TRIN-W 7 8 6 7 761,400 5,335,100 529 TRIS 298 298 292 298 18,800 5,535,000 530 TRST 350 350 340 350 230,000 79,940,000 531 TRUK 71 71 71 71 367,500 26,092,500 532 TSPC 980 1,020 980 980 2,519,300 2,502,275,000 533 TUGU 3,260 3,260 3,260 3,260 3,000 9,780,000 534 UCID 965 1,035 965 965 238,700 231,390,500 535 ULTJ 1,200 1,210 1,165 1,200 9,233,900 11,081,435,000 536 UNIC 2,700 2,700 2,700 2,700 200 540,000 537 UNIT 159 160 159 159 12,900 2,058,200 538 UNSP 50 55 50 50 1,092,700 54,636,900 539 UNTR 13,825 14,500 13,825 13,825 4,723,500 66,321,572,500 540 UNVR 5,800 6,225 5,800 5,800 16,961,000 98,635,015,000 541 URBN 1,865 1,870 1,860 1,865 157,400 294,297,000 542 URBN-W 12 14 12 12 341,600 4,523,800 543 VICO 107 108 104 107 54,600 5,783,100 544 VINS 94 97 88 94 21,400 1,904,400 545 VINS-W 4 4 3 4 2,001,400 6,190,000 546 VIVA 50 50 50 50 1,100 55,000 547 VOKS 250 250 234 250 4,500 1,078,400 548 WEGE 133 145 133 133 27,299,300 3,675,338,200 549 WEHA 82 83 82 82 788,700 64,676,400 550 WICO 496 496 490 496 200 98,600 551 WIIM 72 77 72 72 2,550,400 184,738,100 552 WIKA 775 825 775 775 51,052,600 39,840,941,000 553 WINS 71 75 71 71 60,400 4,302,800 554 WOMF 222 222 222 222 38,800 8,613,600 555 WOOD 300 300 300 300 36,700 11,010,000 556 WOWS 50 54 50 50 10,700,000 535,974,400 557 WSBP 110 121 110 110 36,620,800 4,136,020,600 558 WSKT 422 436 422 422 19,993,800 8,440,750,800 559 WTON 196 197 184 196 10,620,100 2,026,260,800 560 XAFA 984 984 984 984 100 98,400 561 XBNI 681 681 681 681 100 68,100 562 XCID 68 76 68 68 16,600 1,140,100 563 XCIS 104 105 104 104 5,100 532,200 564 XCLQ 59 61 59 59 3,000 182,600 565 XIHD 307 310 307 307 600 184,500 566 XIIC 725 725 725 725 200 145,000 567 XIIF 357 357 357 357 5,200 1,856,400 568 XIIT 345 348 345 345 70,200 24,287,600 569 XIJI 414 417 414 414 66,000 27,495,600 570 XIML 176 176 176 176 60,100 10,577,600 571 XIPI 107 107 107 107 100 10,700 572 XISC 387 388 387 387 200 77,500 573 XISR 252 252 252 252 700 176,400 574 XMIG 149 149 149 149 100 14,900 575 XMTS 314 314 314 314 100 31,400 576 XNVE 80 86 80 80 200 16,600 577 XPES 259 259 259 259 90,000 23,310,000 578 XPLC 294 294 294 294 100 29,400 579 XPMI 602 602 601 602 400 240,700 580 XPSG 270 270 270 270 100 27,000 581 YELO 50 50 50 50 1,000 50,000 582 YELO-W 7 7 6 7 45,800 320,500 583 YULE 186 191 186 186 45,811,200 8,677,503,300 584 ZBRA 50 51 50 50 600 30,100 585 ZINC 196 196 196 196 19,515,100 3,824,959,600 586 ZONE 420 420 418 420 179,100 74,865,600 -------------------- ---------------------- Total for Reguler 3,418,405,100 3,905,964,607,600 Information for Negosiasi 587 AALI 4,400 4,730 4,730 4,730 59 279,070 588 ACES 1,040 1,102 1,043 1,102 1,403,768 1,464,408,820 589 ACST 139 149 149 149 44,332,100 6,605,482,900 590 ADRO 775 745 725 745 164,862 119,526,190 591 ALTO 402 402 402 402 3,735,000 1,501,470,000 592 AMFG 2,700 2,850 2,850 2,850 1,300 3,705,000 593 ANTM 348 1,170 450 610 8,850,000 5,491,500,000 594 APIC 700 800 660 800 88,000,000 66,900,000,000 595 ARNA 348 344 344 344 23 7,912 596 ARTI 50 10 10 10 100,000 1,000,000 597 ASII 3,520 3,845 3,520 3,845 16,744,919 63,481,460,850 598 ASMI 995 1,295 1,290 1,290 34,700 44,875,500 599 ASRI 94 117 101 117 65,000,060 7,605,006,060 600 BAPI 50 15 15 15 99,800 1,497,000 601 BBCA 22,150 27,374 21,900 22,893 2,216,498 56,512,004,250 602 BBNI 3,390 3,640 3,390 3,640 45,909 167,098,510 603 BBRI 2,620 2,923 2,620 2,855 44,984,298 127,695,007,756 604 BBTN 880 945 945 945 52 49,140 605 BDMN 1,710 4,250 1,760 1,760 50,038 212,566,880 606 BELL 765 700 700 700 99,999,900 69,999,930,000 607 BMRI 4,150 6,025 4,150 6,025 21,821,291 101,790,510,960 608 BNBR 50 25 25 25 500,000 12,500,000 609 BNLI 995 1,065 1,065 1,065 62,000 66,030,000 610 BOGA 1,560 1,920 1,860 1,920 77,300,000 148,158,000,000 611 BRMS 50 99 68 68 31,800,000 2,915,700,000 612 BRPT 490 525 464 464 105 52,380 613 BSDE 630 675 675 675 14,786 9,980,550 614 BTPS 2,260 3,424 2,560 3,424 6,015,100 18,675,721,600 615 BULL 120 265 117 120 64,866,200 9,742,444,000 616 BUMI 50 140 25 50 40,440,300 3,628,832,500 617 BUVA 65 278 159 200 15,939,955 3,345,405,462 618 CARE 173 134 134 134 1,111,100,000 148,887,400,000 619 CPIN 3,920 4,210 4,040 4,200 51,119 212,136,920 620 CPRO 50 69 69 69 6,900,000 476,100,000 621 CTRA 520 505 505 505 20 10,100 622 DEFI 1,720 1,600 1,600 1,600 840,000 1,344,000,000 623 DEWA 50 67 5 20 125,191,700 2,775,334,000 624 DILD 199 403 198 198 39,066,939 11,423,753,728 625 DMAS 127 129 129 129 1,824,200 235,321,800 626 ELTY 50 67 67 67 1,400,000 93,800,000 627 ENRG 50 99 99 99 20,000,000 1,980,000,000 628 ENVY 198 210 210 210 459,000,000 96,390,000,000 629 ERAA 930 930 930 930 500,000 465,000,000 630 ESSA 120 260 150 260 21,500,000 4,790,000,000 631 EXCL 1,485 1,550 1,550 1,550 26,800 41,540,000 632 FREN 50 70 52 52 2,000,049 140,002,548 633 GGRM 36,725 39,475 31,775 31,775 3,799 148,931,725 634 GPRA 50 50 50 50 615,700 30,785,000 635 HEAL 1,900 2,180 2,180 2,180 431,000 939,580,000 636 HMSP 1,255 1,320 1,255 1,320 64,681 84,730,840 637 HOKI 615 660 660 660 3,030,300 1,999,998,000 638 HOTL 100 100 100 100 15,000,000 1,500,000,000 639 HRME 805 805 805 805 12,422,600 10,000,193,000 640 IATA 50 35 35 35 2,000,000 70,000,000 641 ICBP 8,350 8,975 8,350 8,975 234,916 2,051,872,975 642 IGAR 242 232 232 232 12,500 2,900,000 643 IKAI 50 50 50 50 131,034,483 6,551,724,150 644 INDF 5,350 5,750 5,275 5,500 113,570 619,385,650 645 INKP 3,230 3,470 3,230 3,470 248 858,880 646 INTA-W 180 180 180 180 729,200 131,256,000 647 INTP 10,350 11,125 9,275 10,350 250,829 2,541,677,625 648 ITMG 6,400 7,325 6,825 7,325 63,500 435,137,500 649 JAST 715 665 665 665 3,500,000 2,327,500,000 650 JAYA 52 54 54 54 5,155,800 278,413,200 651 JPFA 780 835 829 835 500,033 414,527,555 652 JSKY 64 290 290 290 1,000,000 290,000,000 653 JSMR 2,510 2,690 2,600 2,690 232 615,890 654 KAEF 835 815 815 815 9,800 7,987,000 655 KBLI 248 705 705 705 35,000,000 24,675,000,000 656 KIAS 50 50 50 50 22,300,000 1,115,000,000 657 KIJA 173 185 185 185 15,642,400 2,893,844,000 658 KLBF 915 980 935 980 16,368,800 15,908,961,865 659 KPIG 121 121 121 121 8,260,300 999,496,300 660 LPKR 132 524 523 523 2,000,000 1,047,369,863 661 LPPF 1,445 1,550 1,485 1,550 4,847,293 7,217,619,295 662 LSIP 540 560 560 560 27 15,120 663 MAMI 50 44 44 44 52,272,727 2,299,999,988 664 MAPA 2,600 2,790 2,790 2,790 157,700 439,983,000 665 MAPI 444 476 442 444 7,307,360 3,244,894,560 666 MARI 165 100 100 100 10,000,000 1,000,000,000 667 MCAS 1,175 1,172 1,172 1,172 7,800,000 9,141,600,000 668 MDKA 905 1,292 970 970 39,945,752 40,032,155,234 669 MFIN 955 883 883 883 6,800,000 6,004,400,000 670 MIKA 1,860 1,875 1,860 1,860 447,300 835,332,000 671 MIRA 50 50 50 50 30,000,000 1,500,000,000 672 MLIA 450 446 446 446 110,000 49,060,000 673 MNCN 820 880 820 820 12,223,115 10,022,955,200 674 MOLI 1,070 580 580 580 25,500 14,790,000 675 MPOW 50 54 54 54 50,000 2,700,000 676 MTDL 915 870 870 870 34 29,580 677 MTLA 364 485 485 485 2,267,018 1,099,503,730 678 MYOR 1,460 1,474 1,474 1,474 140,000 206,360,000 679 NASA-W 700 186 186 186 1,612,900 299,999,400 680 NFCX 2,190 2,190 2,190 2,190 3,558,500 7,793,115,000 681 OPMS 80 110 110 110 38,073,000 4,188,030,000 682 PADI 50 646 302 302 7,882,827 4,217,191,799 683 PGAS 650 715 650 715 2,330,369 1,521,961,555 684 PNLF 151 200 151 200 23,418,600 3,570,508,600 685 PPRO 50 62 62 62 2,000,000 124,000,000 686 PTBA 1,675 1,900 1,691 1,691 12,733,328 23,184,592,400 687 PURA 81 105 105 105 4,752,500 499,012,500 688 PWON 286 304 289 289 10,500,103 3,060,531,312 689 RALS 470 470 470 470 4,499,700 2,114,859,000 690 SCBD 2,700 5,565 5,565 5,565 2,039,500 11,349,817,500 691 SIDO 950 924 924 924 9,100,000 8,408,400,000 692 SMGR 6,575 7,050 5,550 6,575 5,027,454 30,819,648,225 693 SMMA 13,500 13,500 13,500 13,500 387,000 5,224,500,000 694 SMRA 428 498 498 498 7,600 3,784,800 695 SMSM 1,035 1,035 1,035 1,035 1,208,400 1,250,694,000 696 SSMS 815 840 840 840 96 80,640 697 STAR 137 160 160 160 2,000,000 320,000,000 698 TBIG 780 1,391 954 954 8,846,055 10,558,825,583 699 TINS 354 1,640 895 985 8,015,000 10,300,250,000 700 TKIM 4,030 4,330 4,030 4,330 17,200,068 71,896,294,440 701 TLKM 2,680 2,880 2,580 2,693 56,611,220 151,894,472,770 702 TOPS 50 50 50 50 9,445,500 472,275,000 703 TOWR 590 608 603 603 4,222,300 2,563,770,400 704 TRIS 298 296 296 296 3,000,000 888,000,000 705 ULTJ 1,200 1,500 1,500 1,500 43,900,792 65,851,188,000 706 UNTR 13,825 15,075 13,600 13,600 200 2,832,550 707 UNVR 5,800 6,225 5,500 6,138 18,980,859 113,205,072,175 708 WIKA 775 775 775 775 1 775 709 WOOD 300 300 300 300 43,480,000 13,044,000,000 710 WSBP 110 312 110 110 25,093,300 2,810,763,000 711 WSKT 422 452 452 452 88 39,776 712 ZINC 196 240 210 210 104,937,371 22,509,006,560 -------------------- ---------------------- Total for Negosiasi 3,348,926,998 1,699,533,114,871 Total 23/03/20 6,767,333,398 5,605,499,149,471