Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, January 23, 2019 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBTN 0 2,770 2,770 2,770 700 1,939,000 2 GIAA 0 338 338 338 1,000 338,000 3 MAMI 0 133 133 133 5,000 665,000 4 MYRX 0 109 109 109 500,000 54,500,000 -------------------- ---------------------- Total for Tunai 506,700 57,442,000 Information for Reguler 5 AALI 0 13,600 13,150 0 865,700 11,619,525,000 6 ABBA 0 109 105 0 12,714,300 1,357,041,200 7 ACES 0 1,810 1,780 0 2,943,700 5,270,762,000 8 ACST 0 1,540 1,520 0 273,400 417,009,000 9 ADES 0 940 895 0 127,300 115,149,000 10 ADHI 0 1,735 1,710 0 4,218,400 7,276,064,500 11 ADMF 0 9,450 9,300 0 26,800 251,082,500 12 ADMG 0 346 340 0 884,000 301,940,400 13 ADRO 0 1,420 1,385 0 33,692,800 47,206,728,000 14 AGII 0 640 600 0 23,800 14,823,000 15 AGRO 0 340 332 0 3,104,200 1,048,156,000 16 AGRS 0 418 404 0 23,000 9,506,400 17 AHAP 0 69 68 0 1,200 81,700 18 AKKU 0 50 50 0 700 35,000 19 AKPI 0 785 715 0 600 442,000 20 AKRA 0 4,520 4,450 0 3,967,900 17,824,191,000 21 AKSI 0 388 364 0 6,000 2,217,400 22 ALMI 0 466 464 0 156,100 72,441,000 23 AMFG 0 4,500 4,310 0 1,000 4,431,000 24 AMRT 0 835 800 0 96,100 77,857,000 25 ANDI 0 2,090 2,060 0 8,000 16,613,000 26 ANJT 0 1,180 1,170 0 164,900 193,958,000 27 ANTM 0 870 825 0 66,030,500 56,251,267,000 28 APIC 0 520 505 0 2,073,600 1,071,279,500 29 APII 0 178 175 0 6,200 1,096,400 30 APLI 0 85 85 0 2,100 178,500 31 APLN 0 178 173 0 5,467,900 960,137,900 32 ARII 0 910 910 0 100 91,000 33 ARMY 0 282 282 0 38,100 10,744,200 34 ARNA 0 414 412 0 10,300 4,253,600 35 ARTA 0 1,000 1,000 0 400 400,000 36 ARTI 0 50 50 0 6,900 345,000 37 ARTO 0 172 159 0 300,100 49,461,500 38 ASBI 0 328 328 0 100 32,800 39 ASGR 0 1,440 1,410 0 76,400 108,637,000 40 ASII 0 8,275 8,200 0 9,100,300 74,951,217,500 41 ASJT 0 290 290 0 2,200 638,000 42 ASMI 0 690 690 0 505,500 348,795,000 43 ASRI 0 348 338 0 6,582,900 2,267,834,200 44 ASRM 0 2,350 2,350 0 100 235,000 45 ASSA 0 585 560 0 7,406,000 4,209,983,500 46 ATIC 0 835 835 0 2,300 1,920,500 47 AUTO 0 1,645 1,615 0 279,100 454,131,500 48 BABP 0 51 50 0 5,788,000 289,453,600 49 BAJA 0 118 113 0 1,193,800 137,359,300 50 BALI 0 1,500 1,480 0 54,500 81,237,000 51 BAPA 0 108 105 0 26,200 2,766,000 52 BATA 0 565 560 0 8,100 4,561,500 53 BAYU 0 1,880 1,880 0 100 188,000 54 BBCA 0 28,000 27,375 0 11,053,800 303,958,175,000 55 BBHI 0 180 175 0 103,200 18,355,700 56 BBKP 0 354 344 0 16,030,500 5,614,215,400 57 BBLD 0 468 468 0 100 46,800 58 BBNI 0 9,225 9,125 0 8,241,000 75,630,382,500 59 BBRI 0 3,810 3,730 0 74,089,900 279,119,744,000 60 BBRM 0 53 52 0 165,000 8,677,000 61 BBTN 0 2,780 2,740 0 13,471,600 37,144,107,000 62 BBYB 0 270 266 0 3,100 835,800 63 BCAP 0 153 153 0 300 45,900 64 BCIP 0 92 90 0 2,344,800 213,014,100 65 BDMN 0 9,150 8,950 0 8,879,400 80,478,865,000 66 BEEF 0 256 210 0 21,400,000 5,003,462,400 67 BEEF-W 0 47 36 0 8,458,600 349,194,500 68 BEKS 0 50 50 0 2,010,600 100,530,000 69 BELL 0 238 238 0 2,383,300 567,225,400 70 BEST 0 270 256 0 52,935,200 14,025,421,800 71 BFIN 0 725 685 0 300,400 205,951,000 72 BGTG 0 94 91 0 7,205,400 666,053,800 73 BHIT 0 71 67 0 31,250,400 2,156,367,300 74 BIKA 0 274 242 0 1,000 261,200 75 BIMA 0 58 54 0 27,400 1,513,000 76 BINA 0 590 580 0 37,100 21,751,500 77 BIPI 0 52 51 0 5,562,400 284,851,200 78 BIPP 0 82 80 0 200 16,200 79 BIRD 0 2,710 2,680 0 583,000 1,574,082,000 80 BISI 0 1,450 1,435 0 59,200 85,219,500 81 BJBR 0 2,280 2,240 0 8,167,500 18,349,221,000 82 BJTM 0 730 715 0 10,595,200 7,667,941,000 83 BKDP 0 63 59 0 72,100 4,306,500 84 BKSL 0 122 118 0 48,891,800 5,891,952,800 85 BKSL-W 0 32 31 0 383,200 11,879,400 86 BKSW 0 184 184 0 200 36,800 87 BMAS 0 338 318 0 1,900 608,000 88 BMRI 0 7,700 7,575 0 24,513,400 187,075,345,000 89 BMSR 0 158 155 0 12,700 1,990,000 90 BMTR 0 356 344 0 10,137,000 3,561,917,200 91 BNBA 0 296 286 0 802,400 233,196,600 92 BNBR 0 50 50 0 201,600 10,080,000 93 BNGA 0 1,210 1,175 0 5,418,400 6,430,643,000 94 BNII 0 250 228 0 1,234,200 289,841,200 95 BNLI 0 1,040 905 0 318,688,200 313,726,643,500 96 BOGA 0 670 665 0 1,661,100 1,106,596,500 97 BOLT 0 940 935 0 61,500 57,646,000 98 BOSS 0 2,130 2,120 0 536,000 1,138,325,000 99 BPTR 0 80 75 0 3,400 269,200 100 BRAM 0 6,900 6,900 0 100 690,000 101 BRIS 0 550 540 0 1,379,900 750,799,500 102 BRMS 0 56 51 0 105,796,400 5,687,338,400 103 BRPT 0 2,450 2,370 0 4,055,300 9,847,990,000 104 BRPT-W 0 464 464 0 800 371,200 105 BSDE 0 1,460 1,400 0 16,147,200 23,082,296,500 106 BSIM 0 555 550 0 36,000 19,800,500 107 BSSR 0 2,390 2,370 0 400 954,000 108 BTEK 0 130 128 0 3,700 479,000 109 BTEL 0 50 50 0 500 25,000 110 BTON 0 270 262 0 291,500 77,544,800 111 BTPN 0 3,700 3,650 0 15,300 56,291,000 112 BTPS 0 1,925 1,890 0 21,499,800 41,000,988,500 113 BUDI 0 103 101 0 48,500 4,940,600 114 BULL 0 125 121 0 4,304,400 531,155,300 115 BULL-W 0 44 44 0 1,500 66,000 116 BULL-W2 0 10 9 0 451,400 4,063,600 117 BUMI 0 176 165 0 323,586,200 55,465,928,900 118 BUVA 0 182 175 0 12,075,900 2,152,301,100 119 BVIC 0 172 168 0 92,400 15,664,600 120 BWPT 0 199 193 0 25,575,900 5,010,104,800 121 BYAN 0 18,400 18,300 0 1,000 18,350,000 122 CAKK 0 100 98 0 529,600 52,134,200 123 CAKK-W 0 17 16 0 1,488,300 23,827,500 124 CAMP 0 392 382 0 1,425,000 547,586,200 125 CANI 0 254 182 0 5,900 1,309,600 126 CARS 0 2,610 2,550 0 1,467,000 3,788,903,000 127 CASA 0 308 306 0 357,000 109,641,200 128 CEKA 0 1,300 1,300 0 100 130,000 129 CENT 0 92 88 0 2,605,900 233,467,700 130 CFIN 0 322 314 0 342,100 108,268,800 131 CINT 0 260 248 0 23,900 6,191,000 132 CITA 0 1,640 1,630 0 700 1,146,000 133 CITY 0 356 350 0 60,000 21,001,800 134 CITY-W 0 168 148 0 167,900 25,189,300 135 CLAY 0 595 595 0 84,700 50,396,500 136 CLEO 0 288 282 0 11,052,200 3,165,128,000 137 CLPI 0 720 720 0 18,300 13,176,000 138 CMNP 0 1,355 1,335 0 92,700 124,929,000 139 CMPP 0 258 224 0 1,602,800 387,395,400 140 CNKO 0 50 50 0 100 5,000 141 COWL 0 402 400 0 60,000 24,066,000 142 CPIN 0 8,325 8,125 0 2,354,900 19,326,425,000 143 CPRO 0 50 50 0 1,415,800 70,790,000 144 CSAP 0 555 510 0 157,500 85,019,000 145 CSIS 0 318 318 0 1,000 318,000 146 CTRA 0 1,025 960 0 54,778,300 54,578,991,000 147 CTTH 0 129 105 0 7,626,200 912,977,300 148 DART 0 324 272 0 29,100 8,674,800 149 DAYA 0 230 210 0 14,000 3,114,000 150 DEAL 0 760 710 0 24,873,900 18,272,258,000 151 DEAL-W 0 650 610 0 6,713,000 4,227,096,500 152 DEWA 0 50 50 0 200 10,000 153 DFAM 0 850 825 0 507,500 425,843,500 154 DGIK 0 50 50 0 3,000 150,000 155 DIGI 0 1,780 1,740 0 1,100 1,918,000 156 DILD 0 326 324 0 78,400 25,558,000 157 DIVA 0 2,850 2,830 0 1,292,100 3,665,510,000 158 DKFT 0 302 292 0 524,700 157,023,800 159 DLTA 0 5,600 5,600 0 7,000 39,200,000 160 DMAS 0 200 194 0 22,488,500 4,461,605,900 161 DNAR 0 300 300 0 100 30,000 162 DNET 0 3,280 3,280 0 100 328,000 163 DOID 0 585 570 0 20,395,900 11,817,786,500 164 DPUM 0 148 146 0 98,300 14,367,100 165 DSFI 0 104 101 0 855,300 87,249,400 166 DSNG 0 384 376 0 391,300 148,599,400 167 DUCK 0 1,550 1,535 0 89,000 137,311,500 168 DUTI 0 4,370 4,370 0 1,000 4,370,000 169 DVLA 0 2,000 2,000 0 500 1,000,000 170 DWGL 0 82 75 0 45,700 3,589,100 171 DWGL-W 0 17 16 0 500,900 8,014,500 172 DYAN 0 85 83 0 2,802,400 233,302,100 173 EKAD 0 875 860 0 76,300 66,049,000 174 ELSA 0 362 354 0 9,280,200 3,328,649,400 175 ELTY 0 50 50 0 64,200 3,210,000 176 EMDE 0 252 252 0 15,000 3,780,000 177 ENRG 0 82 76 0 63,686,800 5,096,168,100 178 EPMT 0 1,870 1,870 0 2,000 3,740,000 179 ERAA 0 2,520 2,420 0 49,185,100 122,166,520,000 180 ESSA 0 402 382 0 51,455,600 20,247,837,800 181 ESTI 0 90 86 0 397,100 34,695,800 182 EXCL 0 2,310 2,270 0 7,472,800 17,136,281,000 183 FAST 0 1,650 1,650 0 200 330,000 184 FASW 0 7,800 7,500 0 80,000 619,117,500 185 FILM 0 720 695 0 4,118,400 2,922,272,500 186 FINN 0 56 53 0 42,524,700 2,335,837,000 187 FIRE 0 7,225 7,150 0 28,400 204,252,500 188 FMII 0 700 700 0 40,000 28,000,000 189 FOOD 0 318 302 0 371,900 115,452,800 190 FORU 0 100 100 0 900 90,000 191 FORZ 0 870 865 0 17,276,500 14,944,366,000 192 FPNI 0 162 159 0 622,100 99,339,300 193 FREN 0 119 113 0 196,177,700 22,812,622,600 194 FREN-W 0 40 37 0 15,387,300 593,587,400 195 GAMA 0 51 50 0 84,300 4,217,200 196 GDST 0 109 101 0 4,042,900 428,786,400 197 GGRM 0 83,500 82,675 0 89,400 7,433,700,000 198 GIAA 0 356 324 0 101,024,000 34,534,310,400 199 GJTL 0 785 755 0 10,755,500 8,281,118,000 200 GLOB 0 525 470 0 4,900 2,442,400 201 GMFI 0 268 244 0 71,096,600 18,359,916,400 202 GOLD 0 555 515 0 300 158,500 203 GOLL 0 50 50 0 1,100 55,000 204 GOOD 0 1,830 1,810 0 11,800 21,491,500 205 GPRA 0 104 102 0 121,500 12,486,900 206 GTBO 0 250 236 0 3,400 811,000 207 GWSA 0 138 135 0 16,000 2,190,000 208 GZCO 0 55 52 0 6,153,100 327,538,200 209 HDFA 0 167 166 0 4,900 815,300 210 HDTX 0 127 124 0 3,300 410,600 211 HEAL 0 2,600 2,510 0 54,900 141,086,000 212 HELI 0 123 122 0 11,500 1,404,500 213 HELI-W 0 18 16 0 1,122,600 19,056,600 214 HERO 0 790 710 0 8,900 6,707,500 215 HEXA 0 3,100 3,070 0 67,400 208,625,000 216 HITS 0 670 655 0 12,800 8,480,500 217 HKMU 0 368 364 0 7,559,700 2,763,923,800 218 HMSP 0 3,810 3,770 0 11,617,200 44,111,183,000 219 HOKI 0 755 740 0 6,944,400 5,204,573,500 220 HOME 0 170 145 0 618,349,800 96,615,463,500 221 HOTL 0 103 103 0 100 10,300 222 HRTA 0 260 254 0 7,500 1,911,000 223 HRUM 0 1,745 1,700 0 1,481,300 2,554,198,500 224 IATA 0 50 50 0 600 30,000 225 IBFN 0 270 270 0 300 81,000 226 IBFN-W 0 30 30 0 100 3,000 227 ICBP 0 10,550 10,450 0 2,991,600 31,359,542,500 228 ICON 0 110 101 0 16,200 1,709,300 229 IGAR 0 386 370 0 14,000 5,296,600 230 IIKP 0 238 226 0 512,360,500 117,694,001,600 231 IKAI 0 212 202 0 11,696,800 2,428,060,600 232 IMAS 0 3,200 2,970 0 8,878,400 27,642,508,000 233 IMJS 0 730 700 0 11,656,200 8,340,301,000 234 IMPC 0 935 920 0 296,400 275,828,500 235 INAF 0 4,980 4,900 0 3,600 17,717,000 236 INAI 0 440 438 0 49,000 21,475,000 237 INCF 0 330 264 0 53,100 16,543,000 238 INCI 0 580 580 0 400 232,000 239 INCO 0 3,690 3,570 0 4,705,900 17,083,669,000 240 INDF 0 7,600 7,500 0 1,608,000 12,171,647,500 241 INDR 0 7,475 7,025 0 41,300 299,665,000 242 INDS 0 2,270 2,170 0 135,000 298,717,000 243 INDX 0 84 81 0 219,300 17,785,700 244 INDY 0 2,130 2,000 0 14,820,600 30,673,300,000 245 INKP 0 12,450 11,925 0 3,511,500 43,228,625,000 246 INPC 0 80 78 0 1,192,800 94,669,200 247 INPC-W 0 11 10 0 518,600 5,236,100 248 INPP 0 1,070 655 0 1,400 1,176,500 249 INPS 0 2,040 2,020 0 248,200 503,597,000 250 INRU 0 950 895 0 10,400 9,757,500 251 INTA 0 490 470 0 200 96,000 252 INTD 0 190 151 0 26,100 4,353,200 253 INTP 0 19,900 19,425 0 382,200 7,491,970,000 254 IPCC 0 1,525 1,515 0 6,900 10,506,000 255 IPCM 0 400 396 0 169,000 67,238,400 256 IPOL 0 96 91 0 600,300 54,828,500 257 ISAT 0 2,760 2,350 0 28,551,600 74,736,625,000 258 ISSP 0 94 90 0 15,786,600 1,461,246,100 259 ITMA 0 825 820 0 600 493,000 260 ITMG 0 22,550 22,150 0 832,800 18,588,832,500 261 JAWA 0 139 135 0 30,000 4,118,700 262 JGLE 0 50 50 0 100 5,000 263 JKON 0 384 372 0 300 113,000 264 JKSW 0 60 58 0 90,800 5,373,900 265 JMAS 0 855 855 0 100 85,500 266 JPFA 0 2,290 2,250 0 5,679,900 12,911,453,000 267 JRPT 0 650 645 0 980,500 635,961,000 268 JSKY 0 865 865 0 632,700 547,285,500 269 JSMR 0 5,000 4,940 0 2,726,700 13,586,707,000 270 JSPT 0 1,000 1,000 0 7,000 7,000,000 271 JTPE 0 630 600 0 2,481,000 1,514,413,500 272 KAEF 0 2,580 2,550 0 16,300 41,734,000 273 KARW 0 87 85 0 102,200 8,689,300 274 KBLI 0 320 300 0 7,086,300 2,168,517,400 275 KBLV 0 530 530 0 100 53,000 276 KBRI 0 50 50 0 100 5,000 277 KDSI 0 945 935 0 268,600 253,016,000 278 KIJA 0 270 258 0 3,342,500 869,090,200 279 KINO 0 3,090 2,980 0 575,100 1,760,539,000 280 KIOS 0 1,580 1,400 0 20,600 30,554,000 281 KLBF 0 1,610 1,595 0 1,712,500 2,748,196,500 282 KMTR 0 380 364 0 179,100 66,549,000 283 KOBX 0 185 177 0 344,100 62,691,200 284 KONI 0 595 525 0 2,400 1,378,000 285 KOPI 0 740 740 0 17,900 13,246,000 286 KPAL 0 312 300 0 78,700 23,921,800 287 KPAL-W 0 152 151 0 700 105,900 288 KPAS 0 187 171 0 21,659,500 3,844,705,900 289 KPAS-W 0 51 46 0 546,700 25,979,600 290 KPIG 0 136 135 0 4,800 648,100 291 KRAH 0 2,490 2,490 0 7,700 19,173,000 292 KRAS 0 484 464 0 39,684,100 18,930,130,800 293 KREN 0 610 600 0 84,820,200 51,316,368,500 294 LAND 0 915 910 0 35,400 32,368,500 295 LAPD 0 50 50 0 100 5,000 296 LCGP 0 136 134 0 27,200 3,656,200 297 LCKM 0 320 318 0 1,100 351,800 298 LEAD 0 71 66 0 40,159,000 2,748,190,300 299 LINK 0 4,500 4,430 0 66,600 297,666,000 300 LMAS 0 58 55 0 13,100 759,200 301 LMPI 0 149 149 0 100 14,900 302 LPCK 0 2,270 2,070 0 822,600 1,795,095,000 303 LPKR 0 278 264 0 49,488,600 13,400,605,400 304 LPLI 0 125 111 0 7,900 881,100 305 LPPF 0 6,725 6,500 0 3,249,200 21,563,662,500 306 LPPS 0 105 101 0 151,400 15,533,400 307 LRNA 0 118 108 0 10,300 1,114,100 308 LRNA-W 0 17 13 0 682,000 9,254,700 309 LSIP 0 1,475 1,440 0 10,088,000 14,693,090,500 310 LTLS 0 600 575 0 292,500 170,524,000 311 LUCK 0 700 690 0 61,500 42,773,500 312 MABA 0 164 158 0 897,527,000 145,861,663,700 313 MAIN 0 1,645 1,570 0 6,185,900 10,023,370,500 314 MAMI 0 134 131 0 63,971,200 8,446,239,500 315 MAPB 0 1,785 1,780 0 3,200 5,698,000 316 MAPI 0 975 925 0 9,459,400 9,099,293,500 317 MARI 0 250 248 0 3,602,100 897,201,600 318 MARK 0 1,995 1,980 0 202,900 404,036,500 319 MASA 0 800 765 0 60,138,300 46,985,235,000 320 MAYA 0 6,900 6,900 0 100 690,000 321 MBAP 0 3,020 2,970 0 42,500 127,236,000 322 MBSS 0 575 555 0 565,800 321,570,000 323 MBTO 0 135 135 0 100 13,500 324 MCAS 0 3,250 3,120 0 9,507,300 30,303,886,000 325 MCOR 0 169 162 0 1,250,700 206,351,700 326 MDIA 0 138 133 0 40,900 5,441,800 327 MDKA 0 3,200 3,050 0 148,700 459,701,000 328 MDLN 0 230 222 0 1,830,300 415,969,600 329 MEDC 0 825 815 0 10,233,900 8,387,178,500 330 MEDC-W 0 208 200 0 683,900 138,987,000 331 MERK 0 4,300 4,230 0 103,700 440,292,000 332 META 0 218 210 0 17,500 3,701,000 333 MFIN 0 970 930 0 182,900 174,775,000 334 MFMI 0 665 665 0 100 66,500 335 MGNA 0 50 50 0 700 35,000 336 MGRO 0 970 955 0 4,418,500 4,236,776,500 337 MICE 0 384 372 0 643,900 244,517,600 338 MIDI 0 1,060 1,060 0 100 106,000 339 MIKA 0 1,615 1,590 0 765,100 1,224,800,000 340 MINA 0 735 735 0 10,000 7,350,000 341 MIRA 0 50 50 0 100 5,000 342 MITI 0 53 51 0 1,163,200 59,590,400 343 MKNT 0 188 182 0 605,700 111,059,200 344 MLBI 0 16,000 16,000 0 1,500 24,000,000 345 MLIA 0 1,220 1,210 0 238,200 288,838,000 346 MLPL 0 104 94 0 10,899,500 1,092,796,500 347 MNCN 0 880 845 0 20,131,400 17,422,045,500 348 MOLI 0 1,070 1,070 0 5,200 5,564,000 349 MPMX 0 920 905 0 1,019,200 932,583,500 350 MPOW 0 110 108 0 4,400 475,700 351 MPPA 0 175 162 0 5,733,200 976,266,400 352 MPRO 0 795 770 0 147,300 115,137,500 353 MRAT 0 196 188 0 335,300 65,312,300 354 MSIN 0 312 306 0 33,200 10,207,400 355 MSKY 0 875 840 0 701,000 613,041,000 356 MTDL 0 890 880 0 2,194,300 1,947,331,000 357 MTLA 0 412 410 0 35,300 14,473,200 358 MTRA 0 384 384 0 91,200 35,020,800 359 MTSM 0 188 151 0 12,500 2,186,900 360 MTWI 0 67 65 0 60,800 3,966,100 361 MYOH 0 1,170 1,150 0 43,400 50,252,000 362 MYOR 0 2,600 2,570 0 655,800 1,699,399,000 363 MYRX 0 112 109 0 702,699,600 76,880,523,700 364 MYTX 0 100 98 0 102,500 10,059,000 365 NAGA 0 254 250 0 77,800 19,662,200 366 NASA-W 0 585 585 0 100 58,500 367 NATO 0 274 236 0 8,419,600 2,084,865,800 368 NATO-W 0 95 85 0 3,130,800 277,413,000 369 NELY 0 138 133 0 73,800 9,940,600 370 NFCX 0 2,100 2,050 0 428,500 893,742,000 371 NICK 0 158 148 0 49,200 7,725,400 372 NIKL 0 3,300 3,190 0 58,500 190,546,000 373 NIPS 0 408 408 0 100 40,800 374 NIRO 0 92 91 0 100,100 9,109,200 375 NISP 0 925 895 0 59,900 53,945,500 376 NRCA 0 404 402 0 222,800 89,898,800 377 NUSA 0 111 105 0 15,415,100 1,672,394,500 378 NUSA-W 0 63 61 0 8,400 515,300 379 OASA 0 374 352 0 595,300 216,359,000 380 OKAS 0 188 169 0 12,300 2,091,700 381 PADI 0 825 750 0 474,200 379,888,500 382 PALM 0 272 272 0 200 54,400 383 PANI 0 170 167 0 67,600 11,377,500 384 PANR 0 408 408 0 525,600 214,444,800 385 PANS 0 1,410 1,380 0 133,900 184,785,000 386 PBID 0 1,120 1,105 0 163,000 181,155,500 387 PBRX 0 545 535 0 134,900 72,808,000 388 PBSA 0 710 670 0 6,600 4,489,000 389 PCAR 0 4,600 4,600 0 5,400 24,840,000 390 PEHA 0 2,540 2,520 0 73,100 184,556,000 391 PGAS 0 2,480 2,440 0 18,272,800 45,026,354,000 392 PICO 0 288 262 0 1,400 379,200 393 PJAA 0 1,295 1,240 0 800 1,003,500 394 PKPK 0 109 104 0 112,800 12,229,400 395 PNBN 0 1,330 1,250 0 15,587,500 20,349,496,000 396 PNBS 0 59 57 0 4,841,300 279,559,600 397 PNIN 0 1,145 1,110 0 279,900 314,091,500 398 PNLF 0 302 286 0 37,842,600 11,222,256,600 399 POLA 0 1,795 1,665 0 34,300 58,438,500 400 POLI 0 1,385 1,300 0 14,200 19,139,500 401 POLL 0 1,640 1,635 0 900 1,474,500 402 POLY 0 165 161 0 1,877,200 306,181,100 403 POOL 0 5,325 5,200 0 35,605,900 186,738,555,000 404 POWR 0 865 850 0 92,900 79,466,000 405 PPRE 0 360 350 0 507,800 177,921,000 406 PPRO 0 149 142 0 51,285,600 7,524,256,800 407 PRDA 0 2,270 2,220 0 23,400 52,317,000 408 PRIM 0 505 500 0 11,200 5,600,500 409 PRIM-W 0 50 49 0 1,000 49,100 410 PSAB 0 210 199 0 2,225,000 457,993,200 411 PSDN 0 280 252 0 8,600 2,273,200 412 PSKT 0 50 50 0 300 15,000 413 PSSI 0 171 168 0 1,494,800 252,182,700 414 PTBA 0 4,420 4,330 0 4,371,400 19,184,135,000 415 PTPP 0 2,370 2,280 0 10,641,100 24,811,676,000 416 PTRO 0 2,010 1,935 0 429,900 850,862,500 417 PTSN 0 1,655 1,580 0 2,623,100 4,249,765,000 418 PWON 0 685 670 0 23,448,000 15,851,361,000 419 PZZA 0 1,090 1,010 0 1,283,200 1,359,281,000 420 RAJA 0 354 348 0 38,000 13,294,000 421 RALS 0 1,640 1,575 0 3,503,000 5,637,652,000 422 RANC 0 372 352 0 300 107,600 423 RBMS 0 114 110 0 1,901,900 210,966,000 424 RELI 0 240 206 0 1,600 356,000 425 RICY 0 163 160 0 1,500,500 240,085,300 426 RIGS 0 220 210 0 523,600 113,387,200 427 RIMO 0 134 133 0 200,240,300 26,831,780,800 428 RISE 0 525 520 0 1,235,500 643,292,500 429 RMBA 0 318 316 0 600 189,800 430 RODA 0 450 400 0 500 208,600 431 ROTI 0 1,225 1,220 0 32,000 39,184,000 432 RUIS 0 238 232 0 3,600 835,800 433 SAME 0 565 555 0 1,052,400 590,379,000 434 SAPX 0 600 565 0 200 116,500 435 SATU 0 122 118 0 368,900 43,987,600 436 SCMA 0 2,010 1,985 0 2,556,100 5,088,512,500 437 SDMU 0 55 53 0 1,608,700 86,201,600 438 SDPC 0 98 98 0 10,000 980,000 439 SDRA 0 850 850 0 200 170,000 440 SGRO 0 2,390 2,320 0 3,000 7,136,000 441 SHIP 0 850 835 0 1,203,300 1,016,732,000 442 SIDO 0 830 810 0 1,083,000 890,094,000 443 SILO 0 3,330 3,250 0 150,600 492,831,000 444 SIMA 0 280 252 0 56,300 15,233,200 445 SIMP 0 520 510 0 2,976,500 1,538,166,000 446 SIPD 0 1,000 1,000 0 100 100,000 447 SKBM 0 525 525 0 100 52,500 448 SKRN 0 510 490 0 1,302,500 645,875,800 449 SKYB 0 151 147 0 25,400 3,777,000 450 SMBR 0 1,625 1,595 0 83,600 133,971,500 451 SMCB 0 1,875 1,850 0 2,400,700 4,479,738,000 452 SMDM 0 160 152 0 17,100 2,705,100 453 SMDR 0 352 332 0 3,909,600 1,355,652,600 454 SMGR 0 13,075 12,850 0 1,774,500 23,010,190,000 455 SMMT 0 188 187 0 50,200 9,402,900 456 SMRA 0 1,030 970 0 20,978,900 21,309,612,000 457 SMRU 0 476 474 0 526,800 250,727,200 458 SMSM 0 1,470 1,450 0 2,065,100 3,013,070,000 459 SOCI 0 163 157 0 6,596,300 1,057,869,500 460 SOSS 0 478 458 0 6,100 2,829,000 461 SOSS-W 0 29 24 0 3,694,300 100,176,900 462 SOTS 0 352 344 0 4,547,800 1,587,057,800 463 SOTS-W 0 68 59 0 2,000 123,700 464 SPTO 0 785 775 0 191,500 149,883,000 465 SQMI 0 310 248 0 2,777,800 745,225,600 466 SRAJ 0 226 210 0 400 88,000 467 SRIL 0 342 338 0 15,416,800 5,233,708,000 468 SRSN 0 65 63 0 742,400 47,338,600 469 SSIA 0 496 486 0 17,760,800 8,666,943,600 470 SSMS 0 1,210 1,185 0 67,654,100 81,163,797,500 471 SSTM 0 364 344 0 5,100 1,854,400 472 STAR 0 85 84 0 19,000 1,606,300 473 SUGI 0 50 50 0 200 10,000 474 SULI 0 102 101 0 367,600 37,172,000 475 SURE 0 2,560 2,550 0 11,000 28,055,000 476 SWAT 0 124 121 0 1,086,300 133,586,000 477 TAMU 0 4,430 4,400 0 1,705,200 7,523,046,000 478 TARA 0 885 855 0 20,738,300 18,092,190,000 479 TBIG 0 4,720 4,620 0 727,900 3,415,145,000 480 TBLA 0 950 920 0 11,309,200 10,567,284,500 481 TBMS 0 1,020 975 0 4,400 4,363,000 482 TDPM 0 290 284 0 11,393,000 3,256,751,000 483 TELE 0 900 900 0 10,000 9,000,000 484 TGKA 0 3,590 3,000 0 500 1,624,000 485 TGRA 0 795 780 0 14,465,000 11,426,933,000 486 TIFA 0 172 162 0 128,800 21,585,500 487 TINS 0 955 915 0 9,708,100 9,091,288,500 488 TIRA 0 300 254 0 63,100 16,863,200 489 TIRT 0 76 70 0 68,300 5,068,500 490 TKIM 0 12,925 12,600 0 1,571,000 20,123,345,000 491 TLKM 0 3,980 3,940 0 27,981,900 110,744,429,000 492 TMAS 0 770 770 0 3,100 2,387,000 493 TMPO 0 175 174 0 2,800 487,500 494 TNCA 0 268 248 0 11,100 2,782,800 495 TOPS 0 830 815 0 13,436,100 11,084,347,500 496 TOTL 0 570 565 0 159,800 90,777,500 497 TOTO 0 374 370 0 15,000 5,581,600 498 TOWR 0 755 720 0 42,560,800 31,506,823,500 499 TPIA 0 5,775 5,600 0 1,419,400 8,105,297,500 500 TPMA 0 232 230 0 41,000 9,434,600 501 TRAM 0 197 185 0 200,133,700 38,199,252,700 502 TRAM-W 0 63 63 0 2,300 144,900 503 TRIL 0 55 53 0 121,800 6,522,800 504 TRIM 0 125 125 0 100 12,500 505 TRIO 0 250 250 0 100 25,000 506 TRIS 0 230 230 0 100 23,000 507 TRUK 0 128 126 0 1,014,100 128,998,800 508 TRUS 0 440 352 0 18,900 7,270,600 509 TSPC 0 1,600 1,505 0 2,381,900 3,739,774,500 510 ULTJ 0 1,215 1,210 0 215,700 261,134,000 511 UNIC 0 4,750 4,700 0 400 1,885,000 512 UNIT 0 248 248 0 10,000 2,480,000 513 UNSP 0 125 120 0 1,395,000 172,650,300 514 UNTR 0 26,750 25,950 0 4,004,100 105,774,977,500 515 UNVR 0 49,100 48,750 0 460,200 22,569,837,500 516 URBN 0 1,935 1,935 0 51,500 99,652,500 517 URBN-W 0 41 37 0 329,600 12,719,600 518 VICO 0 102 96 0 197,100 19,530,200 519 VINS 0 107 100 0 1,500 155,400 520 VIVA 0 155 145 0 9,557,700 1,435,930,000 521 VOKS 0 300 290 0 5,635,300 1,670,750,600 522 VRNA 0 140 126 0 196,700 25,032,500 523 WAPO 0 89 89 0 100 8,900 524 WEGE 0 282 274 0 4,485,200 1,256,173,600 525 WEHA 0 150 149 0 1,054,700 157,170,300 526 WICO 0 630 630 0 100 63,000 527 WIIM 0 238 184 0 88,528,200 19,009,390,300 528 WIKA 0 1,890 1,860 0 8,193,900 15,395,717,500 529 WINS 0 222 214 0 252,100 54,933,200 530 WOMF 0 350 340 0 584,000 201,513,600 531 WOOD 0 625 610 0 8,000,100 4,931,292,500 532 WSBP 0 396 388 0 22,218,500 8,744,978,600 533 WSKT 0 2,050 1,975 0 20,932,600 42,314,525,500 534 WTON 0 404 394 0 10,921,300 4,361,694,400 535 XCID 0 82 79 0 65,400 5,326,900 536 XIIF 0 708 708 0 300 212,400 537 XIJI 0 748 748 0 100 74,800 538 XIPI 0 168 168 0 60,300 10,130,400 539 XISI 0 350 350 0 100,000 35,000,000 540 XISR 0 404 404 0 100 40,400 541 YELO 0 390 380 0 100,200 38,199,800 542 YELO-W 0 37 34 0 8,600 305,300 543 YPAS 0 700 645 0 500 332,500 544 ZINC 0 1,535 1,515 0 12,162,200 18,613,889,000 545 ZONE 0 500 496 0 480,800 240,129,000 -------------------- ---------------------- Total for Reguler 6,746,663,900 4,300,833,670,100 Information for Negosiasi 546 AALI 0 13,375 13,375 0 20,000 267,500,000 547 ACES 0 1,786 1,781 0 4,637,800 8,282,535,800 548 ADHI 0 1,712 1,712 0 24,300 41,601,600 549 AKRA 0 4,481 4,478 0 814,600 3,648,443,000 550 ANTM 0 1,000 1,000 0 13,571 13,571,000 551 ASII 0 8,238 8,177 0 2,011,700 16,571,797,400 552 ASMI 0 860 550 0 141,706,400 85,698,165,000 553 BBCA 0 27,463 26,520 0 3,121,500 85,039,023,900 554 BBNI 0 9,213 9,000 0 2,107,234 19,384,467,600 555 BBRI 0 3,780 3,750 0 450,000 1,694,500,000 556 BBTN 0 2,760 2,756 0 429,200 1,184,523,200 557 BDMN 0 9,000 8,950 0 8,579,816 77,003,454,300 558 BEEF-W 0 38 38 0 10 380 559 BEKS 0 35 30 0 33,900 1,102,000 560 BJBR 0 2,500 2,000 0 814,400 1,650,874,000 561 BMRI 0 7,735 7,575 0 10,450,000 79,969,950,000 562 BNBR 0 45 45 0 5,000 225,000 563 BNLI 0 910 910 0 200,000 182,000,000 564 BOSS 0 2,080 2,080 0 480,700 999,856,000 565 BRPT 0 2,320 2,320 0 2,684,100 6,227,112,000 566 BSDE 0 1,372 1,372 0 13,700 18,796,400 567 BUVA 0 723 270 0 8,197,683 5,224,273,935 568 CPIN 0 8,258 8,258 0 4,500 37,161,000 569 DILD 0 400 388 0 3,379,191 1,326,644,498 570 DMAS 0 198 194 0 2,320,600 459,196,400 571 ELTY 0 67 24 0 450,000 23,700,000 572 ENRG 0 81 11 0 305,177 19,528,712 573 ERAA 0 2,460 2,410 0 3,250,000 7,982,500,000 574 EXCL 0 2,284 2,284 0 168,500 384,854,000 575 FORZ 0 655 655 0 50 32,750 576 GHON 0 1,260 1,260 0 40,000 50,400,000 577 GIAA 0 260 260 0 48,557 12,624,820 578 HEAL 0 2,540 2,540 0 210,000 533,400,000 579 HITS 0 655 655 0 72,000 47,160,000 580 HMSP 0 3,752 3,741 0 2,006,200 7,505,262,400 581 ICBP 0 10,450 10,425 0 121,800 1,271,806,400 582 INCO 0 3,659 3,659 0 16,900 61,837,100 583 INDF 0 7,563 7,560 0 320,600 2,424,676,200 584 INDY 0 2,030 2,030 0 20,000 40,600,000 585 INKP 0 11,925 11,925 0 50,000 596,250,000 586 INTP 0 19,800 19,000 0 12,000 229,600,000 587 JPFA 0 2,270 2,270 0 13 29,510 588 KLBF 0 1,595 1,595 0 3,908,700 6,234,376,500 589 KMTR 0 352 352 0 40 14,080 590 KPIG 0 150 150 0 5,533,400 830,010,000 591 KRAS 0 480 480 0 20,000 9,600,000 592 KREN 0 755 479 0 2,477,700 1,702,196,300 593 LINK 0 4,470 4,470 0 370,179 1,654,700,130 594 LPKR 0 268 268 0 41 10,988 595 LSIP 0 1,465 1,465 0 45,400 66,511,000 596 MABA 0 123 110 0 43,036,600 4,751,576,000 597 MAMI 0 88 88 0 50 4,400 598 MAPI 0 965 929 0 7,070,600 6,717,854,700 599 MASA 0 780 780 0 50,000 39,000,000 600 MDLN 0 230 230 0 434,800 100,004,000 601 MIKA 0 1,600 1,586 0 631,300 1,007,525,000 602 MTLA 0 400 400 0 423,711 169,484,400 603 MYOR 0 2,566 2,560 0 1,561,300 3,999,948,000 604 MYRX 0 112 75 0 9,125,000 1,018,300,000 605 NISP 0 918 918 0 6,379,600 5,856,472,800 606 PADI 0 892 545 0 10,463,914 7,561,602,505 607 PGAS 0 2,441 2,440 0 2,686,200 6,555,514,200 608 POOL 0 5,198 4,950 0 995,700 5,020,015,800 609 PTBA 0 4,324 4,324 0 48,700 210,578,800 610 PWON 0 678 673 0 10,015,600 6,778,892,800 611 RIMO 0 90 90 0 315,500,000 28,395,000,000 612 SCMA 0 2,010 2,010 0 3,100 6,231,000 613 SIDO 0 818 811 0 1,465,600 1,195,601,600 614 SKYB 0 145 145 0 82,758,700 12,000,011,500 615 SMBR 0 1,980 1,650 0 628,500 1,046,199,000 616 SMGR 0 12,965 12,965 0 700,000 9,075,500,000 617 SMRA 0 1,015 955 0 1,455,100 1,437,336,800 618 TAMU 0 4,400 4,400 0 1,600,000 7,040,000,000 619 TGRA 0 795 795 0 15,094,400 12,000,048,000 620 TINS 0 934 934 0 45,900 42,870,600 621 TKIM 0 12,700 12,675 0 60,400 767,070,000 622 TLKM 0 4,000 3,930 0 41,453,000 164,655,018,200 623 TRAM 0 189 189 0 137,500 25,987,500 624 ULTJ 0 1,375 1,375 0 7,986,676 10,981,679,500 625 UNTR 0 26,097 26,097 0 3,500 91,339,500 626 UNVR 0 48,994 48,994 0 1,300 63,692,200 627 VIVA 0 152 152 0 1,000,000 152,000,000 628 WOOD 0 585 585 0 612,500 358,312,500 629 WSKT 0 1,990 1,990 0 100,000 199,000,000 -------------------- ---------------------- Total for Negosiasi 775,476,413 725,928,126,608 Total 23/01/19 7,522,647,013 5,026,819,238,708