Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, January 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BUMI 54 57 57 57 600 34,200 2 GIAA 418 426 426 426 500 213,000 3 IPTV-W 89 120 1 1 300 12,200 4 KLBF 1,515 1,470 1,470 1,470 200 294,000 -------------------- ---------------------- Total for Tunai 1,600 553,400 Information for Reguler 5 AALI 11,925 12,025 11,700 11,925 1,034,400 12,262,480,000 6 ABBA 80 86 79 80 13,037,400 1,058,697,900 7 ACES 1,565 1,595 1,550 1,565 7,031,200 11,014,116,000 8 ACST 930 935 930 930 4,500 4,197,000 9 ADES 970 1,040 965 970 358,600 351,119,000 10 ADHI 1,030 1,050 1,020 1,030 1,763,800 1,822,760,500 11 ADMF 9,950 9,975 9,850 9,950 66,300 658,727,500 12 ADMG 160 166 160 160 849,100 138,217,000 13 ADRO 1,295 1,325 1,280 1,295 24,536,100 31,810,265,000 14 AGAR 390 390 388 390 30,200 11,718,000 15 AGII 600 600 580 600 80,200 46,734,500 16 AGRO 159 163 158 159 1,138,200 180,981,300 17 AGRS 159 160 145 159 29,700 4,692,700 18 AHAP 58 63 57 58 2,037,400 121,255,900 19 AKPI 346 388 342 346 1,800 651,400 20 AKRA 3,340 3,430 3,320 3,340 12,981,300 43,866,270,000 21 AKSI 490 494 480 490 13,700 6,585,600 22 ALDO 428 428 406 428 52,800 21,558,000 23 ALKA 406 430 406 406 1,300 534,200 24 ALTO 374 374 374 374 24,210,000 9,054,540,000 25 AMAR 464 488 462 464 588,700 279,707,000 26 AMIN 400 400 352 400 125,200 47,722,400 27 AMOR 2,740 2,750 2,740 2,740 642,500 1,766,661,000 28 AMRT 825 890 825 825 29,600 24,786,500 29 ANDI 50 50 50 50 310,600 15,530,000 30 ANJT 865 865 865 865 107,500 92,987,500 31 ANTM 740 760 740 740 60,227,100 45,119,717,000 32 APEX 244 266 244 244 51,100 12,470,800 33 APIC 700 700 695 700 8,000 5,595,000 34 APII 198 198 198 198 2,500 495,000 35 APLI 166 170 164 166 37,500 6,220,000 36 APLN 145 151 144 145 9,414,800 1,382,692,400 37 ARKA 2,000 2,000 1,950 2,000 1,431,300 2,844,569,500 38 ARNA 430 430 426 430 78,100 33,302,000 39 ARTI 50 50 50 50 400 20,000 40 ARTO 3,700 3,700 3,460 3,700 7,200 26,198,000 41 ASDM 1,000 1,010 1,000 1,000 200 201,000 42 ASGR 960 965 960 960 12,500 12,031,000 43 ASII 6,625 6,800 6,625 6,625 25,324,800 169,345,667,500 44 ASJT 122 122 113 122 557,900 65,052,900 45 ASMI 1,295 1,295 1,270 1,295 217,600 277,765,000 46 ASRI 206 214 204 206 6,709,600 1,391,355,400 47 ASSA 590 605 580 590 4,298,400 2,538,411,000 48 AUTO 1,205 1,230 1,205 1,205 657,000 803,626,500 49 BABP 50 50 50 50 1,000 50,000 50 BABP-W3 40 40 39 40 4,000 159,600 51 BABP-W4 13 14 12 13 6,159,600 78,621,600 52 BACA 374 378 316 374 247,500 79,286,400 53 BAJA 76 83 76 76 1,297,500 101,275,100 54 BALI 975 1,050 810 975 581,700 480,719,000 55 BAPA 58 58 58 58 10,100 585,800 56 BAPI 50 50 50 50 55,600 2,780,000 57 BAPI-W 6 6 5 6 25,395,200 137,629,900 58 BATA 585 585 560 585 11,100 6,458,500 59 BBCA 33,700 34,225 33,650 33,700 14,398,000 486,672,252,500 60 BBHI 105 130 96 105 153,800 17,496,300 61 BBKP 228 238 228 228 1,329,000 306,333,000 62 BBLD 418 418 418 418 100 41,800 63 BBNI 7,250 7,425 7,250 7,250 13,452,000 98,243,247,500 64 BBRI 4,580 4,700 4,580 4,580 87,726,300 403,103,861,000 65 BBRM 50 50 50 50 100 5,000 66 BBTN 1,930 1,955 1,910 1,930 8,218,500 15,849,756,000 67 BBYB 276 280 270 276 200,100 54,584,800 68 BCAP 141 160 133 141 17,875,000 2,658,131,900 69 BCIP 50 50 50 50 33,900 1,695,000 70 BDMN 3,600 3,700 3,600 3,600 2,397,600 8,698,165,000 71 BEEF 366 386 366 366 2,448,700 913,959,600 72 BEEF-W 42 50 40 42 890,500 37,394,500 73 BEKS 50 50 50 50 7,100 355,000 74 BELL 555 575 555 555 164,600 92,999,000 75 BEST 170 180 170 170 11,255,400 1,941,716,800 76 BFIN 550 555 545 550 244,400 133,401,500 77 BGTG 52 56 51 52 11,230,200 586,030,900 78 BHIT 65 70 63 65 51,570,600 3,430,461,800 79 BIKA 188 190 188 188 200 37,800 80 BIMA 50 50 50 50 100 5,000 81 BINA 900 900 850 900 1,621,000 1,431,855,000 82 BIPI 50 50 50 50 31,700 1,585,000 83 BIPI-W 9 9 8 9 1,233,700 9,873,400 84 BIRD 2,340 2,370 2,330 2,340 673,900 1,577,504,000 85 BISI 995 1,000 995 995 6,100 6,070,000 86 BJBR 1,015 1,030 1,005 1,015 3,663,200 3,717,984,500 87 BJTM 620 635 615 620 32,930,000 20,432,662,000 88 BKDP 56 56 56 56 50,200 2,811,200 89 BKSL 61 65 60 61 91,118,300 5,659,179,300 90 BKSL-W 15 15 14 15 1,694,400 25,079,200 91 BKSW 131 132 131 131 800 104,900 92 BLUE 505 515 505 505 153,600 77,730,500 93 BMAS 286 332 260 286 415,400 121,329,400 94 BMRI 7,650 7,825 7,600 7,650 42,697,800 329,056,282,500 95 BMSR 95 103 89 95 1,134,900 105,274,700 96 BMTR 346 352 342 346 10,514,100 3,670,713,600 97 BNBA 318 320 308 318 132,600 41,635,400 98 BNGA 900 925 895 900 2,313,600 2,089,868,500 99 BNII 199 202 199 199 221,400 44,281,100 100 BNLI 1,200 1,205 1,190 1,200 12,292,300 14,717,196,500 101 BOGA 1,570 1,570 1,525 1,570 1,383,600 2,164,054,000 102 BOLA 290 290 256 290 610,000 175,079,600 103 BOLT 835 840 830 835 102,900 85,906,000 104 BOSS 151 179 150 151 14,520,300 2,379,540,200 105 BPTR 91 92 88 91 39,900 3,545,800 106 BRIS 314 322 314 314 1,860,000 589,969,400 107 BRMS 50 50 50 50 6,026,600 301,330,000 108 BRPT 1,240 1,270 1,220 1,240 43,109,100 53,969,262,500 109 BSDE 1,135 1,180 1,130 1,135 5,737,700 6,581,988,500 110 BSIM 500 500 500 500 100 50,000 111 BSSR 1,855 1,890 1,855 1,855 2,400 4,479,500 112 BTON 197 197 190 197 34,900 6,729,300 113 BTPN 3,060 3,060 2,970 3,060 2,300 6,840,000 114 BTPS 4,520 4,730 4,490 4,520 7,019,600 32,148,133,000 115 BUDI 99 99 98 99 852,700 84,065,300 116 BULL 176 181 173 176 58,528,500 10,244,915,200 117 BULL-W 74 74 67 74 1,705,400 126,161,800 118 BULL-W2 25 27 22 25 1,266,700 31,691,200 119 BUMI 54 58 54 54 284,080,700 15,677,311,100 120 BUVA 55 58 54 55 13,400 735,800 121 BVIC 72 80 69 72 20,208,800 1,534,564,800 122 BWPT 123 130 122 123 26,008,900 3,287,626,900 123 CAKK 62 63 60 62 1,093,100 66,211,300 124 CAKK-W 19 21 18 19 1,914,700 36,859,800 125 CAMP 336 340 334 336 732,300 244,815,600 126 CARS 97 101 90 97 1,043,400 101,872,500 127 CASS 555 555 555 555 100 55,500 128 CCSI 258 266 256 258 474,500 122,704,000 129 CEKA 1,575 1,595 1,565 1,575 47,700 75,746,500 130 CENT 66 72 64 66 1,895,700 127,857,400 131 CFIN 254 258 254 254 198,500 50,559,000 132 CINT 264 264 254 264 77,600 20,175,000 133 CITA 1,960 2,000 1,920 1,960 63,300 122,326,000 134 CITY 117 117 112 117 14,400 1,633,800 135 CITY-W 32 36 29 32 213,300 6,802,700 136 CLAY 2,710 2,720 2,620 2,710 164,000 445,012,000 137 CLEO 505 510 496 505 10,073,500 5,054,072,300 138 CLPI 750 760 740 750 5,500 4,124,000 139 CMNP 1,985 1,995 1,900 1,985 9,400 18,143,000 140 CNKO 50 50 50 50 200 10,000 141 COCO 855 875 850 855 700 603,000 142 COCO-W 252 252 252 252 100 25,200 143 COWL 50 50 50 50 10,200 510,000 144 CPIN 6,700 6,900 6,625 6,700 3,693,700 24,936,127,500 145 CPRI 50 50 50 50 200 10,000 146 CPRI-W 23 23 23 23 500 11,500 147 CPRO 50 50 50 50 100 5,000 148 CSIS 87 90 83 87 816,200 69,946,100 149 CSRA 530 560 525 530 6,119,300 3,274,849,500 150 CTRA 915 950 910 915 10,207,300 9,452,946,000 151 CTTH 63 65 63 63 37,000 2,394,500 152 DAYA 282 282 282 282 100 28,200 153 DEAL 136 142 132 136 11,326,300 1,547,171,700 154 DEFI 1,895 1,895 1,875 1,895 151,900 286,020,500 155 DFAM 398 400 380 398 888,300 346,126,600 156 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 157 DILD 302 308 300 302 296,200 89,554,600 158 DIVA 2,500 2,570 2,460 2,500 275,200 690,650,000 159 DKFT 130 142 129 130 6,936,600 927,569,000 160 DMAS 278 284 278 278 23,336,900 6,543,844,200 161 DMMX 216 216 210 216 574,800 122,874,200 162 DMND 950 1,030 945 950 1,416,800 1,365,159,500 163 DNET 3,200 3,200 3,200 3,200 23,200 74,240,000 164 DOID 232 246 228 232 15,362,800 3,607,583,800 165 DPUM 100 101 100 100 106,900 10,700,200 166 DSFI 96 97 92 96 113,700 10,903,300 167 DSNG 418 424 416 418 467,400 197,094,200 168 DUCK 1,225 1,225 1,125 1,225 533,800 643,161,500 169 DVLA 2,200 2,200 2,080 2,200 13,500 29,597,000 170 DWGL 238 248 212 238 42,900 9,876,400 171 DWGL-W 49 53 46 49 264,800 13,053,700 172 DYAN 66 68 60 66 4,657,700 305,720,200 173 EAST 91 94 90 91 470,900 42,876,200 174 EAST-W 15 15 14 15 10,377,400 148,268,400 175 EKAD 1,055 1,080 1,050 1,055 46,100 48,920,500 176 ELSA 274 284 272 274 8,791,900 2,428,700,800 177 ELTY 50 50 50 50 2,200 110,000 178 EMDE 216 216 216 216 20,000 4,320,000 179 EMTK 5,500 5,500 5,500 5,500 400 2,200,000 180 ENRG 50 50 50 50 70,400 3,520,000 181 ENVY 370 420 350 370 59,153,300 22,302,852,400 182 ERAA 1,655 1,750 1,640 1,655 20,512,200 34,640,260,500 183 ERTX 132 142 126 132 173,300 22,389,000 184 ESIP 244 274 214 244 243,500 58,494,400 185 ESIP-W 22 25 21 22 20,887,800 473,530,000 186 ESSA 234 244 234 234 1,971,300 468,827,200 187 ESTI 51 53 51 51 37,300 1,919,900 188 ETWA 61 63 61 61 116,800 7,127,200 189 EXCL 2,940 3,050 2,900 2,940 6,612,800 19,548,323,000 190 FAST 2,400 2,450 2,350 2,400 4,600 10,997,000 191 FILM 206 218 198 206 8,189,000 1,678,730,200 192 FIRE 204 220 202 204 6,654,300 1,377,890,000 193 FISH 2,850 2,850 2,650 2,850 2,500 7,095,000 194 FITT 79 90 75 79 35,100 2,811,600 195 FITT-W 63 70 61 63 21,000 1,302,800 196 FOOD 103 106 101 103 252,100 26,151,400 197 FORZ 50 50 50 50 2,500 125,000 198 FPNI 86 91 85 86 4,200,100 362,347,900 199 FREN 113 118 112 113 20,468,300 2,335,933,800 200 FREN-W 68 72 63 68 20,400 1,381,400 201 FUJI 108 111 105 108 15,104,200 1,586,272,600 202 GAMA 50 50 50 50 700 35,000 203 GDST 76 82 76 76 1,617,800 125,826,500 204 GDYR 1,770 2,140 1,715 1,770 71,900 140,195,500 205 GGRM 55,700 57,175 55,600 55,700 1,106,900 61,878,530,000 206 GGRP 480 490 480 480 10,600 5,152,000 207 GHON 1,250 1,250 1,250 1,250 500 625,000 208 GIAA 418 428 412 418 14,410,000 6,069,310,200 209 GJTL 496 515 494 496 2,715,900 1,359,146,000 210 GLOB 406 410 312 406 74,300 24,790,800 211 GLVA 264 264 248 264 640,500 164,596,200 212 GMFI 115 117 113 115 15,326,200 1,764,418,900 213 GMTD 17,550 17,550 17,550 17,550 1,000 17,550,000 214 GOOD 1,345 1,350 1,340 1,345 298,500 400,771,500 215 GPRA 59 61 58 59 420,800 24,870,000 216 GSMF 109 109 108 109 29,000 3,159,200 217 GTBO 126 128 126 126 12,400 1,562,800 218 GWSA 147 149 147 147 11,500 1,692,100 219 GZCO 50 50 50 50 10,200 510,000 220 HDIT 605 620 575 605 28,500 16,434,500 221 HEAL 3,410 3,420 3,380 3,410 54,200 184,259,000 222 HELI 170 178 170 170 63,600 11,173,000 223 HELI-W 14 14 13 14 89,400 1,176,200 224 HEXA 3,140 3,180 3,140 3,140 131,900 416,476,000 225 HITS 565 565 550 565 75,000 41,612,000 226 HKMU 170 174 156 170 1,278,200 212,108,800 227 HMSP 2,120 2,180 2,110 2,120 25,646,600 54,639,650,000 228 HOKI 890 900 880 890 22,839,200 20,340,545,500 229 HOKI-W 620 620 620 620 67,500 41,850,000 230 HOME 50 50 50 50 406,400 20,320,000 231 HOTL 110 122 100 110 54,821,500 6,084,872,600 232 HRME 1,025 1,035 780 1,025 28,076,700 28,039,618,500 233 HRTA 260 290 250 260 8,514,600 2,265,443,400 234 HRUM 1,340 1,345 1,335 1,340 620,200 830,988,000 235 IATA 50 50 50 50 832,600 41,630,000 236 IBFN 374 374 334 374 137,200 51,306,400 237 IBFN-W 20 45 18 20 19,700 384,700 238 ICBP 11,625 11,900 11,475 11,625 5,091,400 59,707,825,000 239 ICON 71 72 71 71 3,300 236,000 240 IFII 195 200 195 195 373,700 73,367,800 241 IFSH 490 490 490 490 50,000 24,500,000 242 IGAR 290 304 290 290 124,900 37,031,800 243 IKAI 52 56 51 52 10,461,500 551,188,400 244 IKBI 250 252 250 250 6,900 1,725,400 245 IMAS 990 1,020 985 990 708,100 704,179,500 246 IMJS 276 282 270 276 182,700 50,119,400 247 IMPC 1,115 1,125 1,115 1,115 376,100 420,363,500 248 INAF 805 860 795 805 2,653,700 2,188,393,000 249 INAI 450 450 410 450 1,100 455,000 250 INCF 50 51 50 50 293,100 14,655,700 251 INCO 3,110 3,300 3,040 3,110 11,525,900 36,144,942,000 252 INDF 7,900 8,025 7,900 7,900 4,874,900 38,740,262,500 253 INDO 172 179 168 172 1,458,000 252,019,700 254 INDO-W 73 80 67 73 2,223,100 160,397,400 255 INDR 2,270 2,300 2,000 2,270 8,100 17,494,000 256 INDS 2,050 2,130 2,040 2,050 26,000 53,241,000 257 INDX 51 52 50 51 35,400 1,771,500 258 INDY 980 1,015 980 980 3,272,500 3,243,107,000 259 INKP 7,075 7,400 6,925 7,075 4,804,600 34,024,702,500 260 INOV 302 308 302 302 54,700 16,584,600 261 INPC 56 56 55 56 332,400 18,339,400 262 INPC-W 6 7 5 6 432,000 2,592,000 263 INPP 1,030 1,030 1,030 1,030 200 206,000 264 INPS 4,000 4,010 3,990 4,000 770,500 3,078,586,000 265 INTP 17,225 18,000 17,200 17,225 1,073,800 18,746,582,500 266 IPCC 565 610 560 565 2,044,500 1,163,441,500 267 IPCM 166 167 165 166 53,500 8,880,900 268 IPOL 79 79 79 79 1,100 86,900 269 IPTV 384 386 374 384 1,438,600 549,155,200 270 IPTV-W 89 91 84 89 7,973,600 694,287,600 271 IRRA 675 680 670 675 5,247,600 3,545,958,500 272 ISAT 2,290 2,360 2,250 2,290 2,886,800 6,600,547,000 273 ISSP 164 171 163 164 6,808,000 1,124,515,300 274 ITIC 2,090 2,270 1,950 2,090 19,695,100 40,774,523,000 275 ITMA 480 515 480 480 600 298,500 276 ITMA-W 49 95 32 49 57,600 2,386,900 277 ITMG 10,750 10,975 10,600 10,750 1,403,900 15,059,582,500 278 JAST 1,580 1,595 1,570 1,580 8,926,600 14,114,114,000 279 JAWA 86 86 86 86 4,000 344,000 280 JAYA 89 91 82 89 4,934,700 435,335,000 281 JAYA-W 20 23 20 20 6,752,200 143,031,300 282 JIHD 550 550 550 550 900 495,000 283 JPFA 1,490 1,545 1,465 1,490 16,540,100 24,782,559,500 284 JRPT 545 550 540 545 5,125,200 2,793,428,000 285 JSKY 162 174 160 162 20,057,200 3,366,424,000 286 JSMR 4,800 4,900 4,780 4,800 5,864,300 28,236,416,000 287 JSPT 1,005 1,005 1,005 1,005 100 100,500 288 JTPE 965 970 965 965 157,300 151,797,000 289 KAEF 1,005 1,050 1,005 1,005 3,086,300 3,130,158,000 290 KARW 60 63 60 60 969,800 59,151,600 291 KAYU 81 86 79 81 4,729,600 386,738,800 292 KBLI 486 494 480 486 3,616,900 1,764,374,800 293 KBLM 274 280 254 274 224,200 61,219,800 294 KEEN 416 418 414 416 2,212,200 921,186,200 295 KEJU 820 820 805 820 16,000 12,956,000 296 KIAS 62 62 59 62 39,500 2,339,600 297 KICI 230 250 230 230 12,600 2,900,000 298 KIJA 296 300 294 296 94,800 28,114,000 299 KINO 3,150 3,160 2,880 3,150 1,506,800 4,506,131,000 300 KIOS 282 282 282 282 200 56,400 301 KJEN 2,000 2,000 1,990 2,000 223,100 443,977,000 302 KKGI 220 220 218 220 38,700 8,454,000 303 KLBF 1,515 1,545 1,510 1,515 12,903,500 19,686,059,500 304 KMTR 288 292 274 288 252,000 70,729,200 305 KOBX 113 118 112 113 186,100 20,948,100 306 KOIN 139 141 126 139 45,100 5,686,800 307 KOTA 760 770 760 760 16,675,100 12,811,969,000 308 KOTA-W 500 530 500 500 214,000 108,544,500 309 KPAL 181 190 176 181 341,100 62,397,900 310 KPAS 63 65 61 63 1,354,800 85,529,900 311 KPAS-W 26 27 24 26 453,900 11,291,700 312 KPIG 127 131 122 127 19,520,500 2,505,005,000 313 KRAH 1,600 1,600 1,580 1,600 6,900 10,989,000 314 KRAS 280 294 278 280 17,059,900 4,844,392,000 315 KREN 478 480 474 478 33,154,200 15,832,789,200 316 LAND 705 825 690 705 18,600 13,211,500 317 LEAD 50 50 50 50 6,600 330,000 318 LIFE 5,800 5,800 5,800 5,800 2,300 13,340,000 319 LINK 3,650 3,700 3,610 3,650 1,206,900 4,420,486,000 320 LION 452 452 452 452 100 45,200 321 LMAS 119 129 113 119 4,536,900 545,927,500 322 LMPI 97 115 87 97 112,500 11,137,400 323 LMSH 380 380 380 380 5,800 2,204,000 324 LPCK 785 810 780 785 392,100 310,121,500 325 LPIN 250 280 220 250 438,300 96,568,800 326 LPKR 230 234 228 230 59,557,100 13,738,023,200 327 LPPF 3,360 3,510 3,340 3,360 6,764,900 23,003,244,000 328 LPPS 81 81 81 81 91,400 7,403,400 329 LRNA 199 218 189 199 197,400 39,203,300 330 LSIP 1,200 1,220 1,195 1,200 16,023,800 19,315,246,500 331 LTLS 595 600 585 595 50,700 30,080,000 332 LUCK 695 745 670 695 13,558,500 9,637,941,000 333 MABA 50 50 50 50 2,000 100,000 334 MAIN 895 920 890 895 1,944,500 1,754,806,500 335 MAMI 50 50 50 50 3,333,600 166,680,000 336 MAMI-W 16 20 12 16 95,981,500 1,629,085,800 337 MAPI 995 1,010 970 995 9,540,200 9,483,658,000 338 MARI 164 165 160 164 76,000 12,260,700 339 MARK 454 454 448 454 818,800 370,146,000 340 MASA 462 462 462 462 100 46,200 341 MBAP 1,850 1,900 1,850 1,850 13,900 25,852,500 342 MBSS 428 434 426 428 403,900 173,586,000 343 MBTO 92 93 81 92 74,900 6,891,400 344 MCAS 2,270 2,340 2,230 2,270 29,500 66,825,000 345 MCOR 122 128 120 122 342,900 41,850,600 346 MDIA 50 50 50 50 11,000 550,000 347 MDKA 1,190 1,220 1,175 1,190 111,546,500 133,383,928,000 348 MDKI 171 174 171 171 147,300 25,291,200 349 MDLN 196 196 188 196 4,043,200 780,161,600 350 MEDC 695 715 695 695 49,814,600 34,944,583,000 351 MEDC-W 132 145 132 132 1,455,500 199,398,400 352 MEGA 5,700 5,750 5,125 5,700 78,200 421,352,500 353 MERK 2,500 2,590 2,500 2,500 9,300 23,335,000 354 META 184 190 183 184 52,900 9,754,900 355 MFIN 1,265 1,265 1,265 1,265 20,000 25,300,000 356 MFMI 452 452 452 452 17,600 7,955,200 357 MGRO 865 865 860 865 1,721,100 1,482,294,000 358 MICE 350 350 342 350 1,200 416,800 359 MIKA 2,610 2,660 2,580 2,610 12,415,800 32,475,977,000 360 MKNT 50 50 50 50 200 10,000 361 MLIA 488 488 480 488 4,676,700 2,267,520,400 362 MLPL 68 69 66 68 3,287,800 222,645,000 363 MLPT 352 380 352 352 40,400 14,887,400 364 MMLP 169 176 169 169 787,000 134,804,300 365 MNCN 1,585 1,635 1,570 1,585 17,101,100 27,222,972,000 366 MOLI 1,045 1,045 1,045 1,045 200 209,000 367 MPMX 630 645 625 630 360,300 227,354,500 368 MPOW 93 97 86 93 520,600 48,408,000 369 MPPA 119 123 119 119 1,272,600 152,427,900 370 MRAT 143 149 142 143 39,500 5,613,900 371 MREI 4,290 4,300 4,010 4,290 555,100 2,386,662,000 372 MSIN 382 382 376 382 49,900 18,957,600 373 MTDL 1,785 1,790 1,780 1,785 667,200 1,190,430,500 374 MTFN 50 50 50 50 100 5,000 375 MTLA 520 520 490 520 135,200 66,460,600 376 MTSM 210 210 180 210 400 78,000 377 MTWI 67 71 66 67 3,873,300 266,975,300 378 MYOH 1,195 1,200 1,180 1,195 270,100 321,897,000 379 MYOR 1,910 1,930 1,900 1,910 1,059,300 2,019,477,000 380 MYTX 54 54 54 54 800 43,200 381 NASA 310 396 310 310 144,500 48,394,000 382 NATO 1,150 1,155 1,080 1,150 33,369,900 38,179,332,500 383 NFCX 2,810 2,970 2,650 2,810 585,100 1,568,344,000 384 NICK 294 298 270 294 40,100 10,834,600 385 NIKL 585 635 580 585 3,890,600 2,338,245,500 386 NIRO 150 150 150 150 988,100 148,215,000 387 NISP 840 850 840 840 21,800 18,426,500 388 NRCA 352 354 348 352 574,400 202,582,000 389 NUSA 50 50 50 50 100 5,000 390 NUSA-W 5 6 5 5 129,600 656,100 391 NZIA 540 540 525 540 2,400 1,277,000 392 NZIA-W 100 110 100 100 21,200 2,128,800 393 OASA 370 370 370 370 3,000 1,110,000 394 OCAP 151 151 151 151 100 15,100 395 OKAS 188 200 140 188 903,400 155,350,600 396 OPMS 90 93 90 90 306,100 27,946,800 397 PADI 50 50 50 50 454,900 22,745,000 398 PAMG 178 181 175 178 40,750,400 7,267,384,400 399 PANI 92 94 92 92 27,400 2,545,600 400 PANR 296 300 296 296 1,012,000 301,157,400 401 PANS 1,235 1,350 1,185 1,235 107,900 136,935,500 402 PBID 995 1,015 980 995 1,100 1,084,500 403 PBRX 288 288 268 288 337,900 95,705,200 404 PCAR 288 288 212 288 15,300 4,022,400 405 PDES 930 1,130 790 930 5,300 4,311,500 406 PEGE 145 145 135 145 4,200 589,000 407 PEHA 985 985 960 985 7,600 7,387,500 408 PGAS 1,800 1,840 1,795 1,800 54,175,900 98,335,360,000 409 PGJO 82 92 82 82 203,800 17,260,700 410 PICO 750 840 675 750 1,841,100 1,381,670,500 411 PJAA 915 915 915 915 2,700 2,470,500 412 PKPK 63 73 61 63 13,240,700 897,037,200 413 PMJS 134 140 131 134 994,400 132,865,600 414 PNBN 1,150 1,165 1,140 1,150 1,616,400 1,865,099,500 415 PNBS 50 50 50 50 800 40,000 416 PNIN 1,000 1,020 1,000 1,000 342,700 343,941,500 417 PNLF 266 270 264 266 15,990,100 4,256,111,400 418 POLA 135 142 125 135 1,049,700 139,863,000 419 POLI 1,050 1,400 1,050 1,050 1,000 1,222,000 420 POLL 10,525 10,550 10,500 10,525 379,600 3,986,055,000 421 POLY 55 61 55 55 3,017,300 171,349,600 422 PORT 590 600 500 590 900 497,500 423 POSA 50 50 50 50 30,200 1,510,000 424 POSA-W 5 6 4 5 13,366,900 67,424,700 425 POWR 890 900 865 890 1,646,300 1,470,057,000 426 PPRE 191 200 188 191 11,132,900 2,180,181,600 427 PPRO 56 57 55 56 40,310,900 2,254,385,000 428 PRAS 135 135 135 135 100 13,500 429 PRDA 3,690 3,700 3,650 3,690 24,500 90,386,000 430 PRIM 338 360 270 338 274,300 87,388,600 431 PRIM-W 29 45 24 29 101,400 2,961,700 432 PSAB 262 262 244 262 87,741,400 21,993,827,000 433 PSDN 121 179 121 121 167,700 29,174,700 434 PSGO 157 164 151 157 87,400 13,631,600 435 PSSI 166 169 165 166 47,800 7,923,500 436 PTBA 2,240 2,330 2,240 2,240 30,619,900 69,368,703,000 437 PTPP 1,395 1,450 1,380 1,395 14,315,500 19,989,559,500 438 PTRO 1,535 1,550 1,525 1,535 633,600 969,889,500 439 PTSN 242 248 240 242 370,600 90,575,400 440 PURA 240 240 180 240 139,488,300 31,247,730,200 441 PURA-W 128 137 121 128 75,124,900 9,841,547,700 442 PURE 208 224 206 208 4,817,900 1,019,724,800 443 PURE-W 48 54 47 48 18,154,800 912,452,700 444 PWON 535 550 535 535 19,097,100 10,273,336,500 445 PZZA 1,000 1,025 1,000 1,000 346,800 349,587,500 446 R-LQ45X 1,034 1,044 1,034 1,034 113,700 117,680,400 447 RAJA 139 143 139 139 333,700 46,743,800 448 RALS 1,080 1,105 1,065 1,080 2,357,100 2,551,467,500 449 RANC 314 314 310 314 106,700 33,099,200 450 RBMS 70 77 69 70 452,700 32,239,100 451 RDTX 5,100 5,100 5,100 5,100 600 3,060,000 452 REAL 366 366 276 366 30,998,100 10,418,521,600 453 REAL-W 23 25 16 23 632,094,900 12,563,764,800 454 RELI 117 117 117 117 100 11,700 455 RICY 154 154 154 154 100 15,400 456 RIGS 200 202 200 200 71,600 14,360,000 457 RISE 510 520 500 510 375,100 194,361,000 458 RMBA 320 320 300 320 300 94,000 459 RODA 50 54 50 50 28,983,000 1,454,352,600 460 ROTI 1,295 1,295 1,280 1,295 25,500 32,920,500 461 RUIS 222 222 222 222 900 199,800 462 SAFE 208 212 204 208 327,700 67,710,200 463 SAME 180 216 180 180 120,100 23,623,200 464 SATU 58 73 58 58 3,550,300 226,937,800 465 SCCO 9,200 9,200 9,000 9,200 7,500 68,350,000 466 SCMA 1,475 1,515 1,470 1,475 19,740,100 29,383,414,000 467 SDMU 50 50 50 50 100 5,000 468 SDPC 92 114 84 92 12,376,700 1,132,005,700 469 SDRA 800 800 795 800 1,000 799,500 470 SFAN 965 980 965 965 41,700 40,543,000 471 SFAN-W 630 630 630 630 2,500 1,575,000 472 SHIP 745 750 740 745 242,400 181,498,000 473 SIDO 1,195 1,200 1,185 1,195 1,632,400 1,949,360,000 474 SILO 6,600 6,600 6,525 6,600 81,200 535,252,500 475 SIMP 378 384 376 378 4,686,500 1,774,764,600 476 SINI 1,440 1,445 1,195 1,440 78,600 101,503,000 477 SINI-W 490 510 490 490 1,900 943,000 478 SIPD 990 995 990 990 10,100 10,039,500 479 SKBM 352 352 352 352 2,200 774,400 480 SKRN 540 540 520 540 126,200 65,936,500 481 SKYB 61 67 60 61 8,904,900 561,310,700 482 SLIS 4,830 4,990 4,780 4,830 13,900 67,752,000 483 SMAR 3,740 3,750 3,740 3,740 900 3,370,000 484 SMBR 334 354 334 334 7,495,600 2,549,640,200 485 SMCB 990 995 990 990 75,500 74,861,500 486 SMDM 120 120 112 120 3,400 381,600 487 SMDR 228 228 226 228 93,800 21,205,000 488 SMGR 12,300 12,450 12,150 12,300 3,721,400 45,846,472,500 489 SMKL 210 216 210 210 54,200 11,423,400 490 SMKL-W 24 28 24 24 5,147,800 135,790,000 491 SMMT 112 112 110 112 49,700 5,467,400 492 SMRA 865 910 860 865 21,165,300 18,598,417,000 493 SMSM 1,370 1,370 1,360 1,370 1,057,300 1,442,681,500 494 SOCI 150 156 149 150 4,296,700 652,018,300 495 SOSS-W 73 74 60 73 37,400 2,765,200 496 SPMA 298 310 298 298 12,300 3,720,800 497 SPTO 850 855 850 850 3,061,300 2,602,105,500 498 SQMI 284 290 262 284 27,317,400 7,646,660,800 499 SRAJ 260 262 260 260 88,600 23,205,600 500 SRIL 236 242 236 236 8,632,200 2,053,999,800 501 SRSN 55 56 54 55 5,284,600 290,682,500 502 SRTG 3,650 3,670 3,650 3,650 15,600 56,954,000 503 SSIA 685 685 660 685 42,162,800 28,490,525,000 504 SSMS 780 795 775 780 20,047,100 15,801,454,000 505 STAR 159 160 150 159 408,600 64,925,000 506 STTP 4,000 4,000 3,950 4,000 66,000 263,984,000 507 SULI 51 51 50 51 1,513,300 75,665,200 508 SWAT 87 91 86 87 666,700 58,849,300 509 TAMU 250 264 200 250 23,372,900 5,784,347,600 510 TBIG 1,170 1,195 1,150 1,170 65,572,200 77,630,323,000 511 TBLA 865 890 855 865 580,100 505,107,500 512 TCID 9,800 9,900 9,800 9,800 3,500 34,320,000 513 TCPI 6,175 6,225 5,750 6,175 5,988,800 35,874,487,500 514 TDPM 200 208 190 200 3,492,400 698,549,000 515 TEBE 1,805 1,820 1,805 1,805 3,872,600 7,014,568,500 516 TELE 216 230 214 216 42,611,700 9,344,637,400 517 TFAS 160 172 148 160 284,500 45,720,100 518 TFCO 430 430 428 430 300 128,800 519 TGRA 108 112 105 108 2,114,600 229,461,400 520 TINS 735 750 730 735 7,398,400 5,472,737,000 521 TIRT 53 53 53 53 100 5,300 522 TKIM 9,550 10,000 9,500 9,550 1,048,700 10,144,165,000 523 TLKM 3,860 3,910 3,850 3,860 60,391,600 233,945,204,000 524 TMAS 92 96 92 92 1,116,600 104,766,600 525 TNCA 266 266 266 266 900 239,400 526 TOBA 350 352 310 350 210,100 73,731,000 527 TOPS 170 184 168 170 1,216,400 213,604,700 528 TOTL 410 414 408 410 4,751,100 1,948,505,000 529 TOTO 264 264 262 264 18,200 4,780,800 530 TOWR 840 850 830 840 44,578,000 37,343,030,500 531 TPIA 8,925 9,125 8,900 8,925 8,303,900 74,712,370,000 532 TPMA 288 288 286 288 1,086,600 312,940,400 533 TRIM 140 142 140 140 600 85,000 534 TRIN 248 266 248 248 7,300,000 1,847,392,400 535 TRIN-W 79 90 76 79 431,200 34,816,600 536 TRIS 300 302 298 300 1,389,100 415,891,400 537 TRUK 95 97 94 95 201,800 19,101,400 538 TSPC 1,295 1,320 1,295 1,295 180,900 236,325,500 539 TUGU 3,390 3,400 3,390 3,390 2,100 7,120,000 540 TURI 925 1,090 900 925 1,519,400 1,397,050,000 541 UCID 1,860 1,880 1,860 1,860 1,193,600 2,221,599,500 542 ULTJ 1,635 1,635 1,570 1,635 1,450,300 2,351,638,000 543 UNIT 167 167 167 167 1,900 317,300 544 UNSP 96 99 92 96 45,800 4,380,300 545 UNTR 19,975 20,050 19,750 19,975 2,561,900 51,134,242,500 546 UNVR 8,225 8,250 8,150 8,225 4,297,800 35,263,062,500 547 URBN 1,815 1,820 1,815 1,815 10,700 19,449,500 548 URBN-W 35 38 34 35 1,158,300 40,730,400 549 VICO 112 113 103 112 39,600 4,164,500 550 VINS 119 119 117 119 273,700 32,286,300 551 VINS-W 12 13 11 12 1,145,000 13,481,000 552 VIVA 50 50 50 50 66,501,000 3,325,050,000 553 VOKS 278 282 262 278 100,100 27,888,400 554 WAPO 84 84 84 84 100 8,400 555 WEGE 274 284 274 274 5,437,900 1,509,335,200 556 WEHA 151 151 150 151 2,043,700 307,271,600 557 WICO 500 505 500 500 500 252,000 558 WIIM 146 152 146 146 1,788,500 264,024,500 559 WIKA 1,930 1,985 1,920 1,930 6,458,200 12,547,490,500 560 WINS 100 102 98 100 47,144,800 4,706,431,700 561 WOMF 264 264 254 264 77,400 19,759,800 562 WOOD 464 486 462 464 12,154,500 5,723,587,600 563 WOWS 135 141 130 135 3,858,100 526,124,300 564 WSBP 266 274 266 266 22,325,400 5,975,334,800 565 WSKT 1,255 1,310 1,250 1,255 19,165,100 24,288,511,500 566 WTON 382 404 382 382 10,591,400 4,118,726,000 567 XCID 77 77 77 77 100 7,700 568 XCIS 106 106 106 106 500 53,000 569 XIHD 496 502 496 496 13,300 6,597,400 570 XIIC 1,130 1,140 1,130 1,130 200 227,000 571 XIIF 607 616 607 607 2,300 1,397,900 572 XIIT 565 565 565 565 100 56,500 573 XIJI 673 673 673 673 1,500 1,009,500 574 XISR 406 406 406 406 3,700 1,502,200 575 XPFT 556 556 556 556 100 55,600 576 XPMI 970 976 970 970 900 876,600 577 XSBC 111 112 111 111 6,100 677,300 578 YELO 72 75 69 72 4,121,300 296,953,900 579 YELO-W 20 23 19 20 10,320,500 209,968,000 580 YPAS 530 530 530 530 3,000 1,590,000 581 YULE 200 220 140 200 6,500 1,244,000 582 ZBRA 74 82 73 74 663,700 51,163,100 583 ZINC 348 370 348 348 68,248,100 24,896,984,600 584 ZONE 496 498 494 496 438,100 217,574,200 -------------------- ---------------------- Total for Reguler 4,439,254,500 4,152,980,494,700 Information for Negosiasi 585 AALI 11,925 11,900 11,837 11,837 40,000 474,490,000 586 ACES 1,565 1,627 1,595 1,627 5,093,700 8,188,267,900 587 AKRA 3,340 3,460 3,460 3,460 9,537,000 32,998,020,000 588 ALTO 374 370 370 370 24,200,000 8,954,000,000 589 AMRT 825 825 825 825 3,718,600 3,067,845,000 590 ANTM 740 800 755 755 1,000,000 777,500,000 591 APIC 700 700 700 700 500,000 350,000,000 592 ASII 6,625 6,775 6,662 6,662 3,255,740 21,711,544,400 593 ASMI 1,295 1,548 960 1,175 48,269,400 58,285,115,600 594 ASRI 206 208 208 208 6 1,248 595 BACA 374 300 300 300 59,000,000 17,700,000,000 596 BAPI 50 25 25 25 42,000 1,050,000 597 BBCA 33,700 33,950 33,798 33,798 2,696,935 91,304,831,350 598 BBKP 228 282 178 178 9,692,140 2,717,951,508 599 BBNI 7,250 7,500 7,500 7,500 16 120,000 600 BBRI 4,580 4,650 4,586 4,586 5,879,825 27,105,050,410 601 BEKS 50 25 10 19 21,034,200 230,731,000 602 BEST 170 179 179 179 23,600 4,224,400 603 BIPI 50 30 10 10 181,200 2,822,000 604 BMRI 7,650 7,863 7,650 7,683 31,742,844 245,000,193,200 605 BNBR 50 12 12 12 8,000 96,000 606 BOGA 1,570 1,570 1,550 1,570 11,330,100 17,628,257,000 607 BRMS 50 64 10 10 750,200 31,812,800 608 BRPT 1,240 1,475 1,240 1,240 330,839,072 487,790,450,360 609 BSDE 1,135 1,150 1,150 1,150 10 11,500 610 BSIM 500 575 550 575 24,364,400 13,400,520,000 611 BTEK 50 18 18 18 888,800 15,998,400 612 BTPS 4,520 4,780 4,498 4,498 888,778 4,038,745,440 613 BULL 176 173 173 173 1,841,800 318,631,400 614 BUMI 54 54 50 50 1,650,002 82,500,108 615 BUVA 55 300 167 225 12,031,233 2,546,194,401 616 CLEO 505 530 530 530 100,000 53,000,000 617 COCO 855 930 930 930 2,688,300 2,500,119,000 618 CPIN 6,700 6,825 6,825 6,825 13 88,725 619 CPRO 50 30 30 30 2,000,000 60,000,000 620 CTRA 915 1,008 930 1,008 1,500,058 1,512,053,940 621 DEFI 1,895 1,890 1,890 1,890 21,165,000 40,001,850,000 622 DEWA 50 10 10 10 175,000 1,750,000 623 DGIK 50 20 20 20 268,500 5,370,000 624 DIVA 2,500 2,460 2,460 2,460 16,260,000 39,999,600,000 625 DMAS 278 280 280 280 14 3,920 626 ELTY 50 10 10 10 1,900,000 19,000,000 627 ENRG 50 5 5 5 50 250 628 ERAA 1,655 1,700 1,655 1,655 600,000 1,009,000,000 629 EXCL 2,940 3,289 3,289 3,289 500,000 1,644,500,000 630 HEAL 3,410 3,400 3,350 3,380 251,300 849,184,000 631 HOTL 110 111 111 111 54,585,000 6,058,935,000 632 HRME 1,025 1,000 1,000 1,000 17,000,000 17,000,000,000 633 IATA 50 42 13 30 6,877,300 150,171,500 634 ICBP 11,625 11,606 11,606 11,606 90,000 1,044,540,000 635 INCO 3,110 3,120 3,110 3,120 100,000 311,500,000 636 INDF 7,900 8,244 7,963 7,969 687,740 5,631,089,100 637 INDY 980 1,000 1,000 1,000 5 5,000 638 INKP 7,075 8,675 6,974 6,974 419,800 3,615,382,500 639 INOV 302 100 100 100 994,100 99,410,000 640 INTP 17,225 18,350 18,350 18,350 33 605,550 641 ITMG 10,750 10,729 10,729 10,729 44 472,076 642 JAST 1,580 1,550 1,550 1,550 7,000,000 10,850,000,000 643 JGLE 50 10 7 10 43,000,000 340,000,000 644 JPFA 1,490 1,526 1,526 1,526 50,000 76,300,000 645 JRPT 545 540 540 540 36 19,440 646 JSKY 162 167 130 167 1,666,700 272,063,700 647 JSMR 4,800 4,907 4,830 4,830 107 521,430 648 KIJA 296 298 296 298 3,355,705 999,500,250 649 KLBF 1,515 1,528 1,528 1,528 1,914,900 2,925,967,200 650 KOTA 760 770 770 770 29,000,000 22,330,000,000 651 KPIG 127 123 123 123 4,063,000 499,749,000 652 KRAS 280 284 100 100 720,000 164,000,000 653 KREN 478 595 475 478 41,199,600 21,463,109,000 654 LEAD 50 35 35 35 103,800 3,633,000 655 LPCK 785 790 790 790 56 44,240 656 LPKR 230 500 228 230 56,253,752 13,208,362,856 657 LPPF 3,360 3,413 3,360 3,360 69 234,331 658 MABA 50 50 50 50 106,328,100 5,316,405,000 659 MAGP 50 10 10 10 7,500 75,000 660 MAMI 50 50 20 35 516,527,900 18,035,827,000 661 MAPA 4,400 4,109 4,109 4,109 3,158,700 12,979,098,300 662 MAPI 995 1,037 1,037 1,037 5,382,400 5,581,548,800 663 MDKA 1,190 1,215 1,180 1,195 8,511,700 10,184,379,500 664 MEDC 695 701 701 701 70 49,070 665 MGRO 865 450 450 450 370,300 166,635,000 666 MIKA 2,610 2,616 2,616 2,616 1,000,000 2,616,000,000 667 MINA 218 218 218 218 9,174,312 2,000,000,016 668 MNCN 1,585 1,620 1,556 1,556 285,200 455,624,000 669 MSKY 1,300 1,300 1,300 1,300 500,000 650,000,000 670 MTLA 520 550 550 550 889,989 489,493,950 671 MTPS 540 550 550 550 353,500 194,425,000 672 NASA 310 396 364 396 24,700,050 9,781,218,200 673 NATO 1,150 1,155 1,155 1,155 6,000,000 6,930,000,000 674 NRCA 352 352 352 352 18,300 6,441,600 675 PADI 50 818 668 755 2,316,604 1,791,450,228 676 PANS 1,235 1,325 1,235 1,235 4,000,000 5,120,000,000 677 PGAS 1,800 1,830 1,830 1,830 399,600 731,268,000 678 PNBN 1,150 1,165 1,165 1,165 3,900,000 4,543,500,000 679 POLL 10,525 10,500 10,500 10,500 46 483,000 680 POOL 156 30 30 30 1,000,000 30,000,000 681 PPRE 191 190 190 190 76,000 14,440,000 682 PPRO 56 56 56 56 56 3,136 683 PRDA 3,690 3,680 3,680 3,680 81,900 301,392,000 684 PURA-W 128 1 1 1 693 693 685 PWON 535 539 539 539 220,000 118,580,000 686 PZZA 1,000 1,100 1,010 1,010 12,033,000 13,233,330,000 687 RDTX 5,100 5,025 5,025 5,025 5,900 29,647,500 688 RIMO 50 15 15 15 3,000,000 45,000,000 689 RISE 510 500 500 500 30 15,000 690 SGRO 2,400 2,850 2,840 2,850 4,343,750 12,349,528,590 691 SMGR 12,300 12,717 12,322 12,717 2,168,400 27,571,592,800 692 SMMA 15,225 17,325 15,225 15,225 805,900 12,289,797,500 693 SMRA 865 890 890 890 86 76,540 694 SQMI 284 100 100 100 1,022,200 102,220,000 695 SSIA 685 685 685 685 13,139,000 9,000,215,000 696 TAMU 250 260 260 260 4,000,000 1,040,000,000 697 TAXI 50 10 10 10 20,000 200,000 698 TINS 735 940 940 940 82,000 77,080,000 699 TKIM 9,550 11,525 10,902 10,902 156,900 1,717,331,400 700 TLKM 3,860 3,900 3,080 3,867 9,092,393 34,800,836,460 701 TOPS 170 190 190 190 14,413,700 2,738,603,000 702 TOWR 840 853 835 852 10,570,700 8,962,778,300 703 TPIA 8,925 8,950 8,950 8,950 50,000 447,500,000 704 ULTJ 1,635 1,700 1,500 1,500 334,237 563,782,900 705 UNTR 19,975 20,050 19,950 20,050 109 2,181,900 706 UNVR 8,225 8,275 8,175 8,187 3,033,636 24,847,281,100 707 URBN 1,815 2,240 2,240 2,240 356,900 799,456,000 708 VIVA 50 50 50 50 15,625,000 781,250,000 709 WINS 100 102 102 102 169,700 17,309,400 710 WOOD 464 580 580 580 741,500 430,070,000 711 WSBP 266 206 206 206 1,100 226,600 712 WSKT 1,255 1,630 1,630 1,630 2,050,000 3,341,500,000 713 ZINC 348 328 325 326 2,737,452 891,422,768 -------------------- ---------------------- Total for Negosiasi 1,722,146,096 1,483,546,680,684 Total 30/01/20 6,161,402,196 5,636,527,728,784