Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, February 21, 2019 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ALDO-R 0 2,300 2,300 2,300 100 230,000 2 GIAA 0 486 486 486 200 97,200 3 MGRO 0 980 980 980 9,300 9,114,000 -------------------- ---------------------- Total for Tunai 9,600 9,441,200 Information for Reguler 4 AALI 0 13,825 13,725 0 48,800 672,760,000 5 ABBA 0 113 108 0 5,186,800 567,233,100 6 ACES 0 1,830 1,805 0 1,907,000 3,469,146,500 7 ACST 0 1,685 1,660 0 235,100 392,984,000 8 ADES 0 1,015 980 0 78,100 77,234,000 9 ADHI 0 1,600 1,565 0 3,601,800 5,669,282,500 10 ADMF 0 11,000 10,900 0 95,000 1,040,720,000 11 ADMG 0 362 356 0 370,400 133,151,000 12 ADRO 0 1,360 1,330 0 36,563,100 49,269,814,000 13 AGII 0 640 640 0 2,200 1,408,000 14 AGRO 0 344 338 0 650,800 220,582,000 15 AGRS 0 374 368 0 7,500 2,782,600 16 AHAP 0 71 69 0 1,400 97,900 17 AKKU 0 50 50 0 400 20,000 18 AKPI 0 680 600 0 3,600 2,328,000 19 AKRA 0 5,875 5,575 0 6,096,000 34,856,745,000 20 AKSI 0 484 300 0 7,500 3,060,000 21 ALDO 0 1,900 1,425 0 582,200 834,930,000 22 ALKA 0 398 396 0 500 198,800 23 ALMI 0 600 590 0 12,100 7,160,000 24 AMAG 0 280 280 0 200 56,000 25 AMFG 0 4,700 4,700 0 3,200 15,040,000 26 AMRT 0 880 840 0 84,200 71,872,000 27 ANDI 0 1,820 1,710 0 1,093,700 1,955,430,500 28 ANJT 0 1,045 1,025 0 110,600 115,497,000 29 ANTM 0 1,085 1,060 0 65,729,700 70,527,294,000 30 APEX 0 1,175 1,170 0 200 234,500 31 APIC 0 500 500 0 1,846,000 923,000,000 32 APII 0 184 182 0 1,000 182,900 33 APLI 0 86 86 0 200 17,200 34 APLN 0 194 182 0 10,721,300 2,021,057,900 35 ARMY 0 324 320 0 6,500 2,086,600 36 ARNA 0 484 478 0 40,800 19,589,200 37 ARTA 0 935 800 0 5,000 4,128,500 38 ARTI 0 50 50 0 60,500 3,025,000 39 ARTO 0 167 165 0 1,500 249,500 40 ASGR 0 1,415 1,400 0 3,100 4,343,500 41 ASII 0 7,725 7,650 0 11,953,100 91,801,200,000 42 ASJT 0 290 290 0 12,500 3,625,000 43 ASMI 0 655 650 0 2,057,300 1,337,995,000 44 ASRI 0 334 326 0 16,873,700 5,569,296,600 45 ASSA 0 810 775 0 26,384,300 20,912,153,500 46 AUTO 0 1,640 1,615 0 242,200 393,685,500 47 BABP 0 59 54 0 29,884,600 1,658,919,500 48 BACA 0 288 282 0 5,600 1,612,200 49 BAJA 0 114 112 0 97,600 11,035,300 50 BALI 0 895 880 0 34,600 30,839,500 51 BAPA 0 108 107 0 12,800 1,369,700 52 BATA 0 560 555 0 200 111,500 53 BBCA 0 27,800 27,475 0 3,014,700 83,284,617,500 54 BBHI 0 174 166 0 81,700 13,887,500 55 BBKP 0 410 402 0 5,671,900 2,298,859,200 56 BBMD 0 1,380 1,380 0 200 276,000 57 BBNI 0 8,900 8,775 0 2,416,700 21,335,102,500 58 BBRI 0 3,900 3,830 0 45,219,300 174,888,665,000 59 BBRM 0 50 50 0 620,500 31,025,000 60 BBTN 0 2,540 2,480 0 9,257,200 23,258,695,000 61 BBYB 0 264 264 0 3,000 792,000 62 BCAP 0 156 152 0 33,000 5,025,200 63 BCIP 0 96 93 0 7,640,900 723,013,900 64 BDMN 0 9,200 9,150 0 5,909,200 54,172,865,000 65 BEEF 0 216 212 0 1,380,100 295,708,400 66 BEEF-W 0 41 39 0 567,900 22,700,100 67 BEKS 0 50 50 0 900 45,000 68 BELL 0 238 238 0 381,700 90,844,600 69 BEST 0 268 252 0 20,647,500 5,385,645,400 70 BFIN 0 655 655 0 10,000 6,550,000 71 BGTG 0 95 91 0 6,223,800 576,922,300 72 BHIT 0 100 95 0 32,159,200 3,110,628,400 73 BIKA 0 260 260 0 400 104,000 74 BIMA 0 56 54 0 12,700 707,500 75 BINA 0 630 600 0 702,000 423,361,000 76 BIPI 0 51 50 0 6,479,100 324,498,900 77 BIPP 0 80 80 0 2,000 160,000 78 BIRD 0 3,060 3,000 0 1,138,000 3,445,680,000 79 BISI 0 1,425 1,410 0 64,500 91,742,500 80 BJBR 0 2,190 2,150 0 14,178,700 30,756,154,000 81 BJTM 0 730 720 0 1,153,200 835,606,500 82 BKDP 0 62 62 0 500 31,000 83 BKSL 0 138 134 0 25,489,100 3,466,853,100 84 BKSL-W 0 37 36 0 436,100 15,921,700 85 BLTZ 0 4,970 4,970 0 700 3,479,000 86 BMAS 0 346 346 0 100 34,600 87 BMRI 0 7,225 7,100 0 14,236,600 102,107,685,000 88 BMSR 0 150 150 0 100 15,000 89 BMTR 0 442 432 0 13,170,900 5,741,545,200 90 BNBA 0 304 304 0 261,700 79,556,800 91 BNBR 0 50 50 0 7,900 395,000 92 BNGA 0 1,265 1,235 0 2,424,100 3,040,149,000 93 BNII 0 310 292 0 9,961,300 2,976,055,600 94 BNLI 0 1,150 1,080 0 77,304,600 84,879,354,500 95 BOGA 0 680 675 0 2,251,900 1,520,034,500 96 BOLT 0 925 920 0 64,500 59,650,000 97 BOSS 0 2,070 2,060 0 778,100 1,605,930,000 98 BPTR 0 80 75 0 8,800 678,900 99 BRAM 0 6,500 6,500 0 5,000 32,500,000 100 BRIS 0 565 550 0 5,524,700 3,071,769,500 101 BRMS 0 54 51 0 56,280,700 2,933,389,000 102 BRNA 0 1,150 1,150 0 100 115,000 103 BRPT 0 2,890 2,840 0 6,627,100 18,954,325,000 104 BRPT-W 0 885 885 0 5,000 4,425,000 105 BSDE 0 1,350 1,315 0 5,486,600 7,278,978,500 106 BSIM 0 630 595 0 17,000 10,295,000 107 BSIM-W3 0 200 112 0 718,700 106,441,000 108 BSSR 0 2,390 2,350 0 6,300 14,858,000 109 BTEK 0 130 130 0 100 13,000 110 BTEL 0 50 50 0 600 30,000 111 BTON 0 280 270 0 198,100 54,170,600 112 BTPN 0 3,740 3,670 0 421,100 1,567,873,000 113 BTPS 0 2,080 2,050 0 14,555,100 29,985,435,000 114 BUDI 0 108 106 0 101,900 10,913,100 115 BUKK 0 2,010 2,000 0 5,100 10,201,000 116 BULL 0 155 148 0 6,963,700 1,042,848,500 117 BULL-W 0 56 51 0 189,700 10,012,000 118 BULL-W2 0 21 19 0 2,419,400 48,415,700 119 BUMI 0 156 150 0 111,376,000 17,037,419,600 120 BUVA 0 160 156 0 10,620,300 1,669,194,900 121 BVIC 0 184 182 0 5,000 911,400 122 BWPT 0 182 166 0 69,154,100 12,248,709,400 123 CAKK 0 162 160 0 597,200 96,138,300 124 CAKK-W 0 36 34 0 5,359,700 187,222,600 125 CAMP 0 515 500 0 475,500 241,683,500 126 CANI 0 200 180 0 29,400 5,518,800 127 CARS 0 2,530 2,480 0 5,127,400 12,864,497,000 128 CASA 0 306 304 0 400,300 121,941,800 129 CEKA 0 1,100 1,080 0 57,400 63,052,500 130 CENT 0 91 89 0 868,300 77,897,100 131 CFIN 0 340 332 0 752,700 252,531,600 132 CINT 0 304 276 0 16,300 4,923,600 133 CITA 0 1,500 1,500 0 300 450,000 134 CITY 0 370 366 0 35,700 13,066,600 135 CLAY 0 1,610 1,470 0 305,400 468,159,000 136 CLEO 0 280 278 0 3,781,200 1,055,053,400 137 CLPI 0 750 715 0 70,100 50,310,500 138 CMNP 0 1,345 1,345 0 400 538,000 139 CMPP 0 232 228 0 77,000 17,590,800 140 CNKO 0 50 50 0 40,000 2,000,000 141 CNTX 0 510 452 0 400 197,700 142 COWL 0 350 346 0 439,000 153,170,800 143 CPIN 0 7,625 7,450 0 1,569,200 11,797,005,000 144 CPRO 0 50 50 0 486,100 24,305,000 145 CSAP 0 560 535 0 677,900 365,366,500 146 CSIS 0 143 136 0 2,764,800 382,450,800 147 CTRA 0 920 905 0 8,540,800 7,808,884,000 148 CTTH 0 116 111 0 452,600 51,604,100 149 DART 0 310 310 0 100 31,000 150 DAYA 0 210 210 0 2,500 525,000 151 DEAL 0 825 765 0 47,428,700 37,863,030,000 152 DEAL-W 0 685 660 0 2,055,200 1,377,971,000 153 DEFI 0 1,620 1,620 0 300 486,000 154 DEWA 0 50 50 0 25,000 1,250,000 155 DFAM 0 840 820 0 386,700 321,712,500 156 DGIK 0 50 50 0 1,400 70,000 157 DIGI 0 1,800 1,710 0 47,900 83,703,000 158 DILD 0 318 314 0 568,900 178,704,000 159 DIVA 0 3,120 3,090 0 1,722,400 5,351,238,000 160 DKFT 0 254 244 0 374,400 92,116,000 161 DLTA 0 6,850 6,775 0 1,600 10,902,500 162 DMAS 0 236 214 0 132,070,700 29,958,588,800 163 DNET 0 3,280 3,280 0 100 328,000 164 DOID 0 620 595 0 38,160,500 23,337,323,000 165 DPNS 0 320 320 0 100 32,000 166 DPUM 0 140 134 0 15,900 2,198,800 167 DSFI 0 131 125 0 679,500 85,297,800 168 DSNG 0 402 400 0 633,600 253,944,200 169 DUCK 0 1,475 1,465 0 42,000 61,926,000 170 DVLA 0 2,140 2,140 0 1,000 2,140,000 171 DWGL 0 109 102 0 610,000 63,929,700 172 DWGL-W 0 29 26 0 2,504,300 68,397,300 173 DYAN 0 91 89 0 1,962,100 175,164,200 174 EKAD 0 870 860 0 6,800 5,878,500 175 ELSA 0 392 386 0 9,083,000 3,534,356,800 176 EMDE 0 244 244 0 10,000 2,440,000 177 ENRG 0 93 88 0 69,029,600 6,280,351,200 178 ERAA 0 2,240 2,130 0 14,065,700 30,466,667,000 179 ERTX 0 130 121 0 900 112,900 180 ESSA 0 388 372 0 15,043,900 5,730,902,000 181 ESTI 0 104 92 0 25,906,800 2,525,560,300 182 ETWA 0 83 81 0 800 65,800 183 EXCL 0 2,640 2,570 0 6,652,500 17,347,616,000 184 FAST 0 1,640 1,635 0 300 491,000 185 FASW 0 8,300 8,000 0 52,000 425,512,500 186 FILM 0 825 800 0 13,202,600 10,679,500,000 187 FINN 0 57 56 0 1,084,300 60,856,200 188 FIRE 0 6,875 6,850 0 12,000 82,340,000 189 FIRE-W 0 6,050 6,050 0 4,600 27,830,000 190 FMII 0 695 695 0 7,300 5,073,500 191 FOOD 0 294 270 0 835,900 239,117,400 192 FORU 0 105 104 0 400 41,700 193 FORZ 0 875 865 0 4,877,600 4,243,430,000 194 FPNI 0 163 162 0 182,000 29,583,200 195 FREN 0 300 284 0 119,123,100 34,959,005,000 196 FREN-W 0 158 148 0 8,235,600 1,264,182,900 197 GAMA 0 51 51 0 200 10,200 198 GDST 0 107 104 0 1,018,700 107,081,500 199 GDYR 0 2,300 2,200 0 800 1,785,000 200 GGRM 0 83,700 82,950 0 120,100 9,978,830,000 201 GIAA 0 490 476 0 15,302,100 7,375,137,400 202 GJTL 0 805 775 0 5,531,200 4,337,244,500 203 GLOB 0 370 352 0 1,300 477,200 204 GMFI 0 254 244 0 2,732,200 675,546,800 205 GOLD 0 540 540 0 12,600 6,804,000 206 GOOD 0 1,820 1,810 0 16,100 29,242,000 207 GPRA 0 103 101 0 173,900 17,714,600 208 GSMF 0 120 110 0 54,400 6,310,700 209 GTBO 0 246 232 0 2,200 539,800 210 GWSA 0 174 161 0 125,300 21,659,600 211 GZCO 0 60 55 0 14,010,400 804,145,400 212 HADE 0 50 50 0 12,100 605,000 213 HDFA 0 135 129 0 1,200 159,500 214 HDTX 0 102 102 0 200 20,400 215 HEAL 0 3,380 3,360 0 133,600 450,244,000 216 HELI 0 133 128 0 7,900 1,020,500 217 HELI-W 0 23 21 0 229,100 5,035,400 218 HERO 0 895 895 0 100 89,500 219 HEXA 0 3,010 3,000 0 117,600 353,033,000 220 HITS 0 650 650 0 1,100 715,000 221 HKMU 0 352 350 0 8,461,700 2,966,725,600 222 HMSP 0 3,790 3,740 0 2,314,900 8,732,803,000 223 HOKI 0 660 620 0 27,037,000 17,426,249,000 224 HOKI-W 0 600 600 0 100 60,000 225 HOME 0 105 93 0 77,779,300 7,839,672,800 226 HOTL 0 102 101 0 916,000 93,017,000 227 HRTA 0 262 252 0 21,300 5,493,800 228 HRUM 0 1,560 1,510 0 4,176,500 6,422,065,000 229 IBFN 0 270 244 0 3,100 769,400 230 IBFN-W 0 49 36 0 417,200 17,231,900 231 ICBP 0 10,550 10,325 0 1,125,800 11,784,962,500 232 ICON 0 99 97 0 1,100 106,900 233 IGAR 0 410 410 0 100 41,000 234 IIKP 0 212 202 0 585,451,100 120,639,172,600 235 IKAI 0 193 178 0 62,741,800 11,620,838,900 236 IMAS 0 3,540 3,410 0 1,075,000 3,738,885,000 237 IMJS 0 755 720 0 2,631,400 1,913,145,500 238 IMPC 0 925 880 0 473,000 430,000,000 239 INAF 0 4,960 4,930 0 3,700 18,245,000 240 INAI 0 444 444 0 300 133,200 241 INCF 0 400 302 0 6,300 2,193,600 242 INCI 0 565 545 0 7,400 4,035,000 243 INCO 0 3,800 3,710 0 7,996,500 30,060,659,000 244 INDF 0 7,600 7,475 0 1,158,600 8,729,015,000 245 INDR 0 6,650 6,400 0 60,600 390,417,500 246 INDS 0 2,240 2,100 0 42,900 91,517,000 247 INDX 0 86 84 0 50,000 4,278,900 248 INDY 0 2,040 1,945 0 21,042,100 41,961,904,000 249 INKP 0 12,250 12,100 0 432,800 5,258,340,000 250 INPC 0 80 79 0 20,200 1,608,000 251 INPC-W 0 12 11 0 243,600 2,863,200 252 INPP 0 670 670 0 100 67,000 253 INPS 0 2,190 2,110 0 529,500 1,146,228,000 254 INRU 0 840 840 0 301,500 253,260,000 255 INTA 0 478 478 0 9,150,000 4,373,700,000 256 INTA-W 0 252 250 0 200 50,200 257 INTD 0 158 158 0 100 15,800 258 INTP 0 19,750 19,400 0 188,200 3,683,175,000 259 IPCC 0 1,495 1,490 0 45,800 68,242,500 260 IPCM 0 394 384 0 323,500 125,570,200 261 IPOL 0 96 94 0 378,700 35,940,600 262 ISAT 0 3,720 3,550 0 4,952,400 18,123,828,000 263 ISSP 0 132 125 0 34,682,300 4,471,400,300 264 ITMG 0 22,375 22,075 0 879,500 19,582,217,500 265 JAWA 0 142 142 0 1,500 213,000 266 JAYA 0 432 432 0 55,700 24,062,400 267 JAYA-W 0 380 130 0 29,445,700 9,443,821,800 268 JECC 0 6,400 6,400 0 200 1,280,000 269 JKON 0 320 320 0 100 32,000 270 JKSW 0 62 60 0 68,300 4,101,900 271 JPFA 0 2,390 2,270 0 56,450,600 132,103,493,000 272 JRPT 0 630 615 0 1,845,000 1,147,719,500 273 JSKY 0 1,185 1,025 0 199,700 230,678,000 274 JSMR 0 5,000 4,960 0 1,252,700 6,227,630,000 275 JTPE 0 675 665 0 535,000 359,559,500 276 KAEF 0 3,490 3,380 0 1,222,900 4,192,814,000 277 KARW 0 95 90 0 39,100 3,616,400 278 KBLI 0 362 346 0 4,060,400 1,435,102,600 279 KBLM 0 246 244 0 67,200 16,483,600 280 KDSI 0 995 990 0 2,100 2,079,500 281 KICI 0 306 300 0 1,400 420,600 282 KIJA 0 258 252 0 144,800 36,899,800 283 KINO 0 2,780 2,690 0 608,200 1,654,361,000 284 KIOS 0 1,490 1,450 0 12,100 17,908,000 285 KKGI 0 312 312 0 300 93,600 286 KLBF 0 1,540 1,515 0 6,419,100 9,828,222,500 287 KMTR 0 384 372 0 371,600 141,199,600 288 KOBX 0 195 183 0 332,800 62,595,600 289 KOIN 0 320 230 0 2,800 837,400 290 KONI 0 410 410 0 200 82,000 291 KOPI 0 735 730 0 34,900 25,608,000 292 KPAL 0 292 288 0 35,300 10,227,200 293 KPAS 0 186 182 0 16,841,400 3,119,117,900 294 KPAS-W 0 51 49 0 388,100 19,303,300 295 KPIG 0 133 128 0 11,700 1,500,400 296 KRAH 0 2,510 2,510 0 6,800 17,068,000 297 KRAS 0 510 490 0 23,356,500 11,690,309,400 298 KREN 0 615 605 0 40,717,100 24,837,180,500 299 LAND 0 1,300 1,235 0 1,151,000 1,439,137,000 300 LCGP 0 130 128 0 166,900 21,680,100 301 LCKM 0 328 328 0 3,000 984,000 302 LEAD 0 94 86 0 357,651,600 32,099,895,600 303 LINK 0 4,430 4,270 0 151,800 656,529,000 304 LMAS 0 58 56 0 283,900 16,444,500 305 LMPI 0 150 145 0 36,900 5,364,400 306 LPCK 0 2,810 2,700 0 677,600 1,869,114,000 307 LPIN 0 850 850 0 200 170,000 308 LPKR 0 292 286 0 25,212,900 7,280,343,200 309 LPLI 0 141 140 0 7,500 1,055,000 310 LPPF 0 6,025 5,850 0 1,224,600 7,280,207,500 311 LPPS 0 107 106 0 78,100 8,327,400 312 LRNA-W 0 14 13 0 112,000 1,468,000 313 LSIP 0 1,370 1,340 0 2,503,900 3,384,248,000 314 LTLS 0 610 610 0 6,500 3,965,000 315 LUCK 0 660 650 0 15,100 9,865,500 316 MABA 0 66 63 0 705,934,500 45,179,859,500 317 MAIN 0 1,725 1,625 0 4,570,300 7,675,366,500 318 MAMI 0 132 130 0 41,129,500 5,396,243,700 319 MAPA 0 5,700 5,500 0 3,700 21,020,000 320 MAPI 0 1,045 1,015 0 4,007,100 4,114,132,000 321 MARI 0 248 246 0 4,006,800 990,058,200 322 MARK 0 505 494 0 2,397,400 1,199,865,700 323 MASA 0 805 790 0 7,920,400 6,319,109,500 324 MBAP 0 2,920 2,900 0 4,100 11,908,000 325 MBSS 0 590 580 0 459,600 268,721,500 326 MBTO 0 151 141 0 28,500 4,092,500 327 MCAS 0 3,570 3,530 0 1,078,100 3,827,983,000 328 MCOR 0 167 163 0 329,100 54,062,800 329 MDIA 0 148 141 0 424,000 62,159,100 330 MDKA 0 3,560 3,500 0 657,900 2,306,658,000 331 MDKI 0 242 242 0 1,000 242,000 332 MDLN 0 268 262 0 1,064,600 282,537,400 333 MEDC 0 1,015 995 0 10,928,600 10,958,117,500 334 MEDC-W 0 364 354 0 634,100 227,897,200 335 MERK 0 4,070 4,040 0 35,400 143,250,000 336 META 0 214 210 0 60,700 12,748,400 337 MFIN 0 1,045 1,045 0 100 104,500 338 MGNA 0 50 50 0 4,300 215,000 339 MGRO 0 1,005 1,000 0 2,352,400 2,358,217,000 340 MICE 0 430 420 0 431,100 184,341,000 341 MIKA 0 1,915 1,830 0 1,029,500 1,935,378,500 342 MINA 0 755 670 0 4,250,300 3,068,707,000 343 MIRA 0 50 50 0 1,200 60,000 344 MITI 0 58 53 0 11,274,500 612,932,300 345 MKNT 0 180 177 0 2,300 413,700 346 MLBI 0 17,500 17,400 0 3,000 52,385,000 347 MLIA 0 1,205 1,200 0 259,200 312,161,000 348 MLPL 0 151 143 0 18,415,900 2,688,106,600 349 MLPT 0 815 815 0 200 163,000 350 MMLP 0 470 470 0 900 423,000 351 MNCN 0 1,010 970 0 24,744,400 24,328,675,000 352 MOLI 0 1,095 1,095 0 30,000 32,850,000 353 MPMX 0 950 940 0 2,120,700 2,003,969,000 354 MPOW 0 118 112 0 400 45,400 355 MPPA 0 358 336 0 9,956,800 3,435,306,800 356 MRAT 0 157 155 0 96,600 15,125,500 357 MREI 0 6,175 6,175 0 200 1,235,000 358 MSIN 0 326 318 0 561,200 180,432,400 359 MSKY 0 1,195 1,175 0 200,000 238,970,000 360 MTDL 0 905 880 0 1,242,800 1,103,650,000 361 MTLA 0 450 448 0 12,100 5,443,800 362 MTRA 0 384 384 0 102,600 39,398,400 363 MTSM 0 256 248 0 11,200 2,779,000 364 MTWI 0 72 67 0 307,000 21,064,100 365 MYOH 0 1,300 1,295 0 53,200 69,152,500 366 MYOR 0 2,690 2,630 0 1,311,900 3,473,652,000 367 MYRX 0 104 103 0 25,240,900 2,600,595,800 368 MYTX 0 86 82 0 2,500 209,600 369 NAGA 0 290 282 0 269,300 77,194,200 370 NASA 0 605 600 0 124,900 74,949,500 371 NATO 0 610 590 0 2,960,100 1,776,701,000 372 NATO-W 0 470 450 0 1,900 865,200 373 NELY 0 141 140 0 400 56,300 374 NFCX 0 2,300 2,290 0 9,000 20,690,000 375 NIKL 0 3,040 3,010 0 17,300 52,455,000 376 NIPS 0 400 396 0 786,800 312,710,800 377 NIRO 0 100 99 0 196,100 19,415,200 378 NISP 0 920 910 0 145,100 132,406,000 379 NOBU 0 985 985 0 3,000 2,955,000 380 NRCA 0 446 428 0 1,251,300 546,812,200 381 NUSA 0 99 98 0 6,004,700 590,139,500 382 NUSA-W 0 22 21 0 1,793,100 37,960,500 383 OASA 0 340 340 0 30,400 10,336,000 384 OCAP 0 72 72 0 100 7,200 385 OKAS 0 172 172 0 200 34,400 386 PADI 0 685 665 0 46,700 31,643,500 387 PALM 0 280 276 0 5,300 1,477,600 388 PANI 0 110 102 0 993,200 105,356,700 389 PANR 0 404 404 0 579,900 234,279,600 390 PANS 0 1,455 1,400 0 5,600 8,025,000 391 PBID 0 1,080 1,065 0 64,600 68,816,000 392 PBRX 0 550 540 0 114,100 62,616,000 393 PBSA 0 705 655 0 4,600 3,214,500 394 PCAR 0 4,550 4,550 0 5,100 23,205,000 395 PEGE 0 178 178 0 100 17,800 396 PEHA 0 2,420 2,370 0 21,600 51,857,000 397 PGAS 0 2,640 2,490 0 110,184,000 284,908,316,000 398 PGLI 0 236 236 0 200 47,200 399 PICO 0 278 266 0 3,200 860,000 400 PJAA 0 1,500 1,330 0 500 685,000 401 PKPK 0 108 105 0 251,000 26,651,500 402 PNBN 0 1,590 1,550 0 868,000 1,354,963,000 403 PNBS 0 71 68 0 29,994,900 2,075,566,000 404 PNIN 0 1,250 1,230 0 874,300 1,082,624,000 405 PNLF 0 388 378 0 7,873,200 3,018,676,200 406 POLA 0 1,570 1,550 0 25,800 40,238,000 407 POLA-W 0 875 875 0 600 525,000 408 POLI 0 1,165 1,105 0 4,300 4,803,500 409 POLY 0 168 164 0 539,000 89,905,200 410 POOL 0 4,970 4,920 0 38,264,300 189,572,553,000 411 POWR 0 955 930 0 3,789,900 3,569,927,000 412 PPRE 0 378 370 0 4,631,500 1,728,707,600 413 PPRO 0 164 157 0 30,566,100 4,913,078,500 414 PRAS 0 197 185 0 785,000 145,806,600 415 PRDA 0 2,980 2,950 0 190,300 561,412,000 416 PRIM 0 498 498 0 21,500 10,707,000 417 PRIM-W 0 48 42 0 1,100 52,200 418 PSAB 0 216 204 0 1,461,800 304,390,800 419 PSDN 0 260 260 0 100 26,000 420 PSKT 0 50 50 0 2,600 130,000 421 PSSI 0 179 174 0 958,500 168,058,500 422 PTBA 0 4,210 4,160 0 7,262,200 30,365,472,000 423 PTIS 0 268 268 0 5,500 1,474,000 424 PTPP 0 2,170 2,090 0 26,422,700 55,946,902,000 425 PTRO 0 1,945 1,920 0 231,300 447,364,500 426 PTSN 0 1,545 1,530 0 236,700 363,499,500 427 PUDP 0 444 380 0 12,500 5,500,400 428 PWON 0 655 640 0 11,018,800 7,135,583,000 429 PZZA 0 1,180 1,125 0 188,800 219,278,000 430 R-LQ45X 0 1,055 1,054 0 12,500 13,175,200 431 RAJA 0 364 354 0 570,700 204,384,000 432 RALS 0 1,755 1,725 0 2,333,600 4,053,732,000 433 RANC 0 350 330 0 5,200 1,816,000 434 RBMS 0 109 104 0 10,346,200 1,101,402,100 435 RELI 0 236 210 0 10,600 2,272,600 436 RICY 0 202 184 0 141,300 27,676,600 437 RIGS 0 388 360 0 644,600 239,249,000 438 RIMO 0 138 134 0 1,654,464,700 225,300,678,800 439 RISE 0 500 498 0 926,200 461,708,600 440 RMBA 0 360 340 0 27,700 9,441,400 441 RODA 0 420 360 0 7,400 2,894,400 442 ROTI 0 1,210 1,195 0 501,000 601,528,500 443 SAFE 0 195 195 0 100 19,500 444 SAME 0 560 550 0 1,309,900 727,820,000 445 SAPX 0 740 740 0 100 74,000 446 SATU 0 118 116 0 298,500 34,662,900 447 SCMA 0 1,855 1,825 0 3,661,300 6,739,748,000 448 SDMU 0 66 64 0 1,167,500 76,039,300 449 SDPC 0 109 105 0 2,100 220,900 450 SDRA 0 850 850 0 200 170,000 451 SGRO 0 2,260 2,250 0 1,100 2,485,000 452 SHIP 0 820 800 0 1,315,800 1,063,231,500 453 SIDO 0 990 920 0 16,556,000 16,010,041,000 454 SILO 0 3,670 3,500 0 513,900 1,854,036,000 455 SIMA 0 270 246 0 29,310,100 7,838,834,600 456 SIMP 0 505 496 0 2,385,300 1,191,294,300 457 SKBM 0 450 450 0 400 180,000 458 SKRN 0 454 448 0 266,800 120,344,600 459 SKYB 0 204 194 0 10,400 2,026,100 460 SMAR 0 4,110 3,950 0 10,100 41,495,000 461 SMBR 0 1,540 1,515 0 52,600 80,514,000 462 SMCB 0 2,010 2,000 0 484,500 970,286,000 463 SMDM 0 180 180 0 100 18,000 464 SMDR 0 366 356 0 283,600 101,553,400 465 SMGR 0 13,025 12,575 0 1,423,600 18,287,652,500 466 SMMA 0 7,650 7,650 0 100 765,000 467 SMMT 0 179 175 0 59,000 10,326,600 468 SMRA 0 985 945 0 14,335,100 13,808,355,000 469 SMRU 0 462 456 0 95,000 43,543,200 470 SMSM 0 1,720 1,695 0 6,724,300 11,489,258,500 471 SOCI 0 172 167 0 5,710,600 964,137,500 472 SOSS 0 505 478 0 2,400 1,180,100 473 SOSS-W 0 39 37 0 1,133,400 43,012,300 474 SOTS 0 316 280 0 900 273,800 475 SOTS-W 0 78 70 0 24,100 1,760,100 476 SPMA 0 284 284 0 600 170,400 477 SPTO 0 1,075 1,035 0 13,204,400 13,887,089,500 478 SQMI 0 270 262 0 2,087,400 551,009,600 479 SRIL 0 338 334 0 5,790,200 1,945,306,800 480 SRSN 0 74 71 0 1,190,000 85,952,600 481 SRTG 0 3,710 3,710 0 200 742,000 482 SSIA 0 615 585 0 22,775,400 13,608,790,000 483 SSMS 0 1,140 1,135 0 45,117,400 51,226,503,000 484 STAR 0 81 79 0 116,200 9,300,700 485 SULI 0 98 97 0 46,800 4,541,300 486 SURE 0 2,600 2,600 0 400 1,040,000 487 SWAT 0 126 123 0 1,317,200 163,861,300 488 TAMU 0 4,650 4,600 0 3,607,500 16,703,712,000 489 TARA 0 820 805 0 28,434,500 23,120,358,000 490 TBIG 0 4,430 4,340 0 269,800 1,178,830,000 491 TBLA 0 900 875 0 1,412,500 1,247,603,500 492 TDPM 0 300 280 0 6,743,300 1,995,446,000 493 TELE 0 820 805 0 170,000 137,850,000 494 TFCO 0 660 580 0 300 182,000 495 TGRA 0 825 810 0 36,631,600 29,780,852,000 496 TIFA 0 184 183 0 200 36,700 497 TINS 0 1,545 1,475 0 25,380,300 38,500,748,500 498 TIRA 0 250 240 0 16,700 4,013,200 499 TIRT 0 85 74 0 265,000 21,821,700 500 TKIM 0 11,750 11,550 0 556,000 6,492,182,500 501 TLKM 0 3,890 3,860 0 17,240,600 66,814,183,000 502 TNCA 0 318 308 0 294,500 91,937,000 503 TOPS 0 800 780 0 430,300 340,500,500 504 TOTL 0 625 620 0 23,400 14,549,500 505 TOTO 0 412 402 0 46,100 18,713,800 506 TOWR 0 830 820 0 12,333,000 10,212,536,000 507 TPIA 0 5,475 5,375 0 1,041,900 5,644,670,000 508 TRAM 0 191 185 0 387,379,900 73,436,719,900 509 TRAM-W 0 74 66 0 255,800 17,584,600 510 TRIL 0 51 50 0 173,200 8,744,400 511 TRIM 0 130 130 0 200 26,000 512 TRIO 0 210 210 0 100 21,000 513 TRUK 0 126 123 0 997,800 124,028,000 514 TRUS 0 360 338 0 20,100 6,871,800 515 TSPC 0 1,945 1,800 0 1,670,600 3,160,402,000 516 TURI 0 1,195 1,155 0 1,402,100 1,640,761,000 517 ULTJ 0 1,245 1,210 0 548,500 673,702,000 518 UNIC 0 4,450 4,450 0 100 445,000 519 UNIT 0 232 232 0 100 23,200 520 UNSP 0 132 127 0 116,900 15,155,700 521 UNTR 0 26,000 25,700 0 1,848,000 47,696,787,500 522 UNVR 0 49,950 49,550 0 312,500 15,552,470,000 523 URBN 0 1,820 1,810 0 129,100 234,532,500 524 URBN-W 0 43 32 0 15,677,200 605,767,500 525 VICO 0 111 101 0 723,000 78,376,800 526 VINS 0 129 97 0 162,700 17,237,700 527 VINS-W 0 72 48 0 2,499,800 154,804,700 528 VIVA 0 160 145 0 19,556,100 2,989,260,400 529 VOKS 0 360 348 0 3,433,200 1,213,874,400 530 VRNA 0 126 126 0 60,400 7,610,400 531 WAPO 0 93 92 0 171,200 15,821,000 532 WEGE 0 324 314 0 8,472,300 2,700,877,600 533 WEHA 0 157 155 0 218,000 34,137,500 534 WICO 0 630 630 0 500 315,000 535 WIIM 0 370 358 0 7,624,300 2,758,322,200 536 WIKA 0 1,755 1,710 0 11,620,500 20,230,605,500 537 WINS 0 226 224 0 3,600 813,400 538 WOMF 0 372 366 0 418,700 154,502,600 539 WOOD 0 805 740 0 35,457,500 27,544,987,000 540 WSBP 0 390 384 0 15,853,100 6,115,644,000 541 WSKT 0 1,875 1,830 0 17,084,700 31,660,573,500 542 WTON 0 476 464 0 4,293,500 2,016,429,600 543 XCID 0 81 80 0 4,800 388,500 544 XIJI 0 733 733 0 100 73,300 545 XPSG 0 463 463 0 100 46,300 546 YELO 0 378 372 0 1,847,400 690,679,800 547 YELO-W 0 49 46 0 61,100 2,986,200 548 YPAS 0 620 620 0 100 62,000 549 YULE 0 210 180 0 2,000 374,200 550 ZINC 0 2,210 2,080 0 40,234,000 87,029,451,000 551 ZONE 0 484 480 0 230,700 111,390,000 -------------------- ---------------------- Total for Reguler 6,590,984,400 3,527,978,788,800 Information for Negosiasi 552 ACES 0 1,801 1,801 0 5,722,300 10,305,862,300 553 ADRO 0 1,328 1,305 0 8,191,600 10,877,925,000 554 AKRA 0 5,697 5,675 0 30,031 171,085,925 555 ANTM 0 1,058 780 0 3,126,800 3,299,814,400 556 ARMY 0 190 190 0 45,000,000 8,550,000,000 557 ASII 0 7,850 7,762 0 5,000,035 38,823,274,750 558 ASMI 0 815 521 0 47,279,400 32,401,356,100 559 ASSA 0 790 790 0 150,000 118,500,000 560 BBCA 0 27,688 27,563 0 1,127,400 31,137,026,200 561 BBNI 0 8,785 8,785 0 2,687,400 23,608,809,000 562 BBRI 0 3,930 3,830 0 13,382,935 51,968,319,390 563 BDMN 0 9,175 9,175 0 7,394,500 67,844,537,500 564 BEKS 0 35 34 0 1,500,000 52,000,000 565 BIPI 0 58 58 0 237,200 13,757,600 566 BJBR 0 2,400 1,620 0 6,556,400 12,197,084,200 567 BKSW 0 200 200 0 10,000,000 2,000,000,000 568 BMRI 0 7,059 7,030 0 7,649,000 53,808,720,000 569 BNBR 0 1 1 0 100 100 570 BNGA 0 100 100 0 17 1,700 571 BNLI 0 1,120 1,102 0 179,500 200,149,000 572 BORN 0 5 5 0 1,000,000 5,000,000 573 BRMS 0 61 61 0 119,300 7,277,300 574 BSDE 0 1,335 1,305 0 1,134,800 1,500,458,000 575 BUVA 0 684 241 0 6,075,625 2,019,733,635 576 CNTX 0 560 560 0 680,000 380,800,000 577 CPIN 0 7,600 7,375 0 238,600 1,773,640,000 578 DFAM 0 800 800 0 4,375,000 3,500,000,000 579 ENRG 0 87 86 0 6,000,000 520,000,000 580 FIRE 0 6,875 6,875 0 72,800 500,500,000 581 FIRE-W 0 6,050 6,050 0 685 4,144,250 582 GIAA 0 570 570 0 454,664 259,158,480 583 HELI-W 0 22 22 0 50 1,100 584 HMSP 0 3,770 3,720 0 1,273,700 4,760,871,000 585 IIKP 0 210 208 0 10,392,100 2,166,318,800 586 INDF 0 7,625 7,456 0 658,901 4,912,766,025 587 INKP 0 11,875 11,875 0 1 11,875 588 INTP 0 19,500 19,500 0 1,000,000 19,500,000,000 589 JAYA-W 0 330 1 0 3,450 210,750 590 JSKY 0 885 885 0 6,779,700 6,000,034,500 591 JSMR 0 5,100 5,100 0 1 5,100 592 KIJA 0 258 258 0 62 15,996 593 KINO 0 2,773 2,773 0 546,100 1,514,335,300 594 KLBF 0 1,538 1,537 0 4,484,700 6,896,468,600 595 KREN 0 765 487 0 5,564,400 3,550,226,400 596 MAPI 0 1,020 1,020 0 40 40,800 597 MCAS 0 3,500 3,500 0 1,000,000 3,500,000,000 598 MDLN 0 260 220 0 251,000,000 55,260,000,000 599 MLPL 0 126 126 0 2,046,000 257,796,000 600 MTLA 0 400 400 0 7,703,987 3,081,594,800 601 MYOR 0 3,025 2,620 0 708,262 1,885,592,145 602 MYRX 0 130 68 0 145,993,000 13,027,807,644 603 PADI 0 625 514 0 3,142,636 1,716,289,718 604 PBRX 0 550 550 0 1 550 605 PCAR 0 4,550 4,550 0 124,700 567,385,000 606 PEHA 0 2,200 2,200 0 500 1,100,000 607 PGAS 0 2,510 2,484 0 5,497,801 13,657,197,710 608 PNBN 0 1,585 1,555 0 3,361,800 5,272,223,400 609 PNLF 0 398 384 0 3,909,500 1,529,248,000 610 POOL 0 5,149 3,800 0 4,316,900 18,325,972,200 611 POWR 0 931 931 0 5,122,400 4,768,954,400 612 PSSI 0 172 172 0 2,500,000 430,000,000 613 PTBA 0 4,171 3,980 0 3,394,401 14,146,913,580 614 PWON 0 645 645 0 138,192,600 89,134,227,000 615 ROTI 0 1,200 1,200 0 1 1,200 616 SIDO 0 800 800 0 640,144 512,115,200 617 SMBR 0 1,830 1,830 0 13,600 24,888,000 618 SMGR 0 12,906 12,900 0 2,883,200 37,198,579,200 619 SOTS-W 0 1 1 0 100 100 620 SSMS 0 1,135 1,135 0 4,500,000 5,107,500,000 621 SUGI 0 10 9 0 2,000,000 19,000,000 622 SUPR 0 6,800 6,800 0 1 6,800 623 ULTJ 0 1,375 1,375 0 504,854 694,174,250 624 UNIT 0 260 260 0 6,200 1,612,000 625 UNTR 0 26,150 26,150 0 1 26,150 626 UNVR 0 49,425 49,425 0 1 49,425 627 WIKA 0 1,739 1,645 0 658,101 1,144,437,545 628 WOOD 0 675 675 0 3,000,000 2,025,000,000 629 WSKT 0 1,860 1,860 0 537,600 999,936,000 -------------------- ---------------------- Total for Negosiasi 808,827,588 681,439,869,093 Total 21/02/19 7,399,821,588 4,209,428,099,093