Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, September 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,160 1,185 1,180 1,180 2,000 2,365,000 2 BRIS 750 760 760 760 200 152,000 3 LINK 1,855 1,880 1,880 1,880 40,000 75,200,000 4 SIDO 740 740 740 740 1,000 740,000 5 WSKT 510 520 520 520 500 260,000 -------------------- ---------------------- Total for Tunai 43,700 78,717,000 Information for Reguler 6 AALI 10,200 10,500 10,050 10,200 2,620,000 26,686,097,500 7 ABBA 50 50 50 50 31,600 1,580,000 8 ACES 1,545 1,545 1,505 1,545 10,982,400 16,814,700,000 9 ACST 197 210 191 197 88,299,200 17,699,884,900 10 ADES 1,120 1,200 1,110 1,120 56,100 64,634,500 11 ADHI 505 525 500 505 6,193,100 3,142,968,000 12 ADMF 7,300 7,375 7,300 7,300 78,000 569,895,000 13 ADMG 117 131 115 117 11,233,800 1,372,258,900 14 ADRO 1,160 1,190 1,150 1,160 64,671,800 75,305,092,000 15 AGAR 505 515 492 505 25,400 12,535,300 16 AGII 468 486 466 468 190,900 90,959,000 17 AGRO 302 322 286 302 52,351,700 15,799,345,400 18 AGRS 175 176 167 175 210,500 35,678,100 19 AHAP 54 58 52 54 318,200 17,355,400 20 AIMS 149 149 149 149 100 14,900 21 AISA 222 228 212 222 54,148,200 11,915,650,400 22 AKKU 50 50 50 50 6,000 300,000 23 AKPI 298 298 298 298 900 268,200 24 AKRA 2,550 2,650 2,500 2,550 10,355,000 26,997,510,000 25 AKSI 380 394 376 380 228,900 86,845,600 26 ALDO 374 396 372 374 3,000 1,120,200 27 ALMI 190 200 188 190 5,700 1,133,800 28 ALTO 310 318 296 310 24,500 7,504,600 29 AMAG 194 196 190 194 392,700 74,671,300 30 AMAN 270 272 270 270 186,500 50,373,000 31 AMAR 310 316 300 310 29,900 9,007,400 32 AMIN 260 280 260 260 1,400 368,400 33 AMOR 2,050 2,070 2,050 2,050 700 1,445,000 34 AMRT 670 675 655 670 432,100 289,287,000 35 ANDI 50 50 50 50 12,700 635,000 36 ANJT 530 550 530 530 300 163,000 37 ANTM 750 780 735 750 95,405,500 72,216,438,500 38 APEX 133 133 126 133 2,900 385,000 39 APIC 840 855 825 840 36,180,800 30,009,438,000 40 APII 157 159 151 157 2,300 362,300 41 APLI 109 109 109 109 900 98,100 42 APLN 98 102 96 98 34,370,700 3,379,417,600 43 ARGO 2,000 2,160 1,690 2,000 5,200 10,055,000 44 ARII 444 444 426 444 35,200 15,435,800 45 ARKA 98 104 98 98 5,139,800 515,800,100 46 ARNA 450 454 442 450 179,600 80,592,000 47 ARTA 312 334 312 312 18,500 6,107,000 48 ARTO 2,860 2,880 2,850 2,860 168,900 484,027,000 49 ASBI 312 350 312 312 1,900 604,000 50 ASDM 935 935 935 935 100 93,500 51 ASGR 710 730 710 710 255,000 182,934,000 52 ASII 4,630 4,730 4,590 4,630 15,696,100 72,727,524,000 53 ASJT 111 112 111 111 5,400 599,500 54 ASPI 124 132 120 124 1,426,800 179,322,800 55 ASPI-W 14 14 13 14 526,800 7,113,000 56 ASRI 118 121 113 118 141,857,400 16,507,795,400 57 ASSA 484 505 474 484 6,963,000 3,415,136,000 58 ATIC 640 650 630 640 1,000 640,000 59 AUTO 825 850 815 825 432,600 358,895,000 60 AYLS 50 50 50 50 400 20,000 61 AYLS-W 3 4 3 3 409,900 1,385,000 62 BABP 50 50 50 50 100 5,000 63 BABP-W3 39 45 21 39 7,600 295,200 64 BABP-W4 8 8 6 8 1,139,600 7,907,400 65 BAJA 54 55 53 54 313,200 17,020,900 66 BALI 850 875 850 850 150,100 131,335,000 67 BAPI 50 50 50 50 2,200 110,000 68 BAPI-W 2 3 2 2 551,400 1,258,600 69 BATA 600 620 590 600 1,800 1,108,000 70 BBCA 27,525 27,925 27,125 27,525 20,103,400 552,933,910,000 71 BBHI 138 148 138 138 36,500 5,283,900 72 BBKP 224 240 218 224 178,149,300 40,196,601,200 73 BBNI 4,420 4,600 4,360 4,420 55,814,500 248,761,113,000 74 BBRI 3,080 3,180 3,050 3,080 120,607,900 375,158,840,000 75 BBSI 600 620 550 600 697,200 409,317,000 76 BBSS 137 137 133 137 12,527,000 1,696,773,800 77 BBSS-W 8 9 8 8 47,725,800 401,823,000 78 BBTN 1,175 1,230 1,140 1,175 38,313,400 45,282,529,500 79 BBYB 268 268 254 268 1,100 286,200 80 BCAP 120 121 118 120 313,300 37,537,500 81 BCIP 50 50 50 50 2,600 130,000 82 BDMN 2,180 2,260 2,160 2,180 1,900,900 4,173,394,000 83 BEEF 154 170 152 154 4,561,900 723,672,800 84 BEEF-W 10 11 10 10 358,500 3,735,700 85 BEKS 50 50 50 50 9,200 460,000 86 BELL 149 150 147 149 4,842,700 715,117,700 87 BESS 224 228 214 224 2,016,000 455,740,800 88 BESS-W 74 88 68 74 35,700 2,653,800 89 BEST 175 181 166 175 425,105,800 73,870,289,700 90 BFIN 356 374 352 356 3,876,200 1,389,988,000 91 BGTG 50 50 50 50 600 30,000 92 BHAT 494 500 488 494 135,650,100 66,666,357,400 93 BHIT 50 50 50 50 1,100 55,000 94 BIKA 155 155 146 155 2,200 322,600 95 BINA 825 830 805 825 1,032,900 849,227,500 96 BIPI 50 50 50 50 7,808,400 390,420,000 97 BIPI-W 10 10 8 10 2,227,400 19,996,700 98 BIPP 57 58 55 57 212,800 11,707,800 99 BIRD 875 915 865 875 906,500 801,328,000 100 BISI 890 895 880 890 305,900 271,270,000 101 BJBR 890 920 875 890 7,290,100 6,468,187,500 102 BJTM 515 530 510 515 7,512,300 3,872,295,000 103 BKDP 51 51 51 51 200 10,200 104 BKSL 50 50 50 50 96,300 4,815,000 105 BKSW 71 71 71 71 100 7,100 106 BLUE 560 575 560 560 130,800 74,449,000 107 BMAS 296 296 266 296 70,500 18,892,200 108 BMRI 5,200 5,375 5,125 5,200 42,355,400 221,214,612,500 109 BMSR 52 52 51 52 300 15,500 110 BMTR 214 226 208 214 126,114,400 27,146,050,000 111 BNBA 330 330 326 330 152,400 50,242,600 112 BNBR 50 50 50 50 1,100 55,000 113 BNGA 730 745 725 730 1,790,000 1,310,186,000 114 BNII 202 212 198 202 3,905,800 793,332,000 115 BNLI 1,335 1,335 1,325 1,335 20,312,200 27,015,197,000 116 BOGA 1,385 1,395 1,360 1,385 125,063,400 171,960,997,500 117 BOLA 168 170 162 168 9,600 1,565,400 118 BOLT 575 575 575 575 100 57,500 119 BOSS 81 87 80 81 8,078,900 671,499,800 120 BPFI 1,200 1,200 1,200 1,200 26,000 31,200,000 121 BPTR 80 81 78 80 9,100 730,100 122 BRIS 750 805 720 750 292,999,800 219,822,612,000 123 BRMS 59 63 57 59 236,086,600 14,066,506,200 124 BRPT 665 710 655 665 71,757,000 48,641,841,000 125 BSDE 745 795 740 745 90,778,900 68,531,157,000 126 BSIM 478 496 450 478 4,000 1,841,200 127 BSIM-W3 13 13 13 13 8,600 111,800 128 BSSR 1,405 1,405 1,370 1,405 12,100 16,825,500 129 BTEK 50 50 50 50 500 25,000 130 BTON 185 193 185 185 9,500 1,761,500 131 BTPN 2,160 2,200 2,120 2,160 25,100 53,729,000 132 BTPS 3,210 3,300 3,140 3,210 9,376,600 29,990,434,000 133 BUDI 94 96 93 94 1,803,400 169,478,300 134 BUKK 690 710 685 690 700 490,500 135 BULL 290 300 288 290 187,941,100 55,417,249,800 136 BULL-W2 94 98 90 94 80,800 7,415,800 137 BUMI 50 50 50 50 18,364,400 918,220,000 138 BUVA 51 58 50 51 44,400 2,283,500 139 BVIC 66 66 63 66 176,100 11,310,300 140 BWPT 93 100 93 93 44,828,100 4,256,089,500 141 CAKK 50 50 50 50 7,000 350,000 142 CAKK-W 3 3 2 3 1,437,900 2,876,100 143 CAMP 266 280 258 266 4,871,700 1,312,547,800 144 CANI 129 148 129 129 6,000 777,300 145 CARE 380 380 356 380 219,557,900 79,845,962,400 146 CARS 50 50 50 50 1,400 70,000 147 CASH 605 605 590 605 2,099,900 1,248,650,000 148 CASH-W 48 51 45 48 17,040,800 819,039,800 149 CASS 206 214 202 206 3,024,600 626,971,800 150 CBMF 344 344 338 344 3,251,800 1,105,695,000 151 CCSI 248 254 242 248 508,100 125,002,200 152 CEKA 1,730 1,775 1,725 1,730 8,600 14,974,500 153 CENT 130 138 127 130 8,407,300 1,107,061,400 154 CFIN 196 199 195 196 1,191,300 234,176,800 155 CITA 1,975 1,980 1,940 1,975 2,800 5,459,500 156 CITY 102 113 98 102 36,700 3,758,600 157 CITY-W 16 16 13 16 6,100 81,600 158 CLEO 456 476 450 456 8,215,500 3,799,928,000 159 CLPI 670 675 660 670 9,200 6,106,000 160 CMNP 1,130 1,185 1,125 1,130 722,000 833,611,000 161 CNTX 228 248 228 228 34,200 7,859,600 162 COCO 915 915 915 915 300 274,500 163 CPIN 6,100 6,150 5,975 6,100 6,612,300 40,145,545,000 164 CPRI 50 50 50 50 400 20,000 165 CSAP 326 340 326 326 1,500 490,400 166 CSIS 50 50 50 50 100 5,000 167 CSMI 236 250 218 236 102,000 23,065,000 168 CSRA 324 348 316 324 3,395,300 1,112,244,600 169 CTRA 645 685 630 645 16,892,200 10,949,501,000 170 CTTH 51 51 50 51 43,700 2,185,100 171 DADA 52 53 50 52 9,611,800 491,032,900 172 DADA-W 4 5 4 4 4,837,400 20,437,700 173 DART 238 238 238 238 100 23,800 174 DAYA 520 520 520 520 100 52,000 175 DEAL 141 162 140 141 134,126,600 20,147,766,600 176 DFAM 326 340 326 326 15,000 4,893,800 177 DILD 160 166 157 160 12,902,100 2,091,781,700 178 DIVA 1,985 1,985 1,970 1,985 45,800 90,888,000 179 DKFT 105 110 103 105 2,717,000 288,092,700 180 DLTA 3,950 4,000 3,950 3,950 38,800 153,787,000 181 DMAS 212 222 208 212 31,396,300 6,699,677,000 182 DMMX 175 181 169 175 2,336,900 404,922,300 183 DMND 895 900 895 895 900 808,000 184 DNAR 238 242 238 238 2,700 648,600 185 DNET 3,350 3,360 3,150 3,350 40,700 130,836,000 186 DOID 234 244 228 234 36,065,400 8,513,592,200 187 DPUM 78 86 78 78 184,500 14,657,700 188 DSFI 57 60 55 57 699,800 39,204,200 189 DSNG 454 460 448 454 7,956,900 3,619,059,400 190 DSSA 15,000 15,200 15,000 15,000 200 3,020,000 191 DUCK 250 270 214 250 34,087,900 8,521,405,200 192 DUTI 3,410 3,420 3,410 3,410 1,300 4,438,000 193 DVLA 2,420 2,470 2,420 2,420 5,600 13,578,000 194 DWGL 199 202 199 199 500 100,100 195 DWGL-W 36 38 30 36 55,800 1,731,600 196 DYAN 50 50 50 50 100 5,000 197 EAST 51 53 51 51 629,600 32,263,300 198 EAST-W 5 5 4 5 7,355,500 35,399,900 199 ECII 725 725 700 725 20,100 14,570,000 200 EKAD 1,210 1,225 1,195 1,210 402,000 487,142,500 201 ELSA 199 208 196 199 47,549,100 9,546,686,800 202 EMTK 7,325 7,325 7,300 7,325 400 2,927,500 203 ENRG 53 56 52 53 21,618,300 1,157,298,400 204 ENVY 54 56 54 54 81,928,500 4,452,821,900 205 ENZO 87 87 87 87 1,271,500 110,620,500 206 ENZO-W 11 11 10 11 33,128,900 351,735,900 207 EPAC 380 412 372 380 13,419,300 5,297,328,400 208 EPMT 1,800 1,830 1,800 1,800 27,900 50,353,000 209 ERAA 1,540 1,600 1,525 1,540 19,760,400 30,637,933,000 210 ESIP 160 186 160 160 34,815,600 6,019,155,000 211 ESIP-W 13 15 12 13 12,290,200 160,622,000 212 ESSA 137 152 136 137 10,796,000 1,536,921,800 213 ESTA 102 102 98 102 20,900 2,091,800 214 ESTI 50 50 50 50 700 35,000 215 EXCL 1,985 2,080 1,955 1,985 22,773,800 45,195,066,500 216 FAST 930 940 925 930 205,600 191,325,500 217 FILM 195 212 179 195 33,818,000 6,741,366,500 218 FIRE 162 162 141 162 91,739,000 14,144,651,500 219 FITT 56 61 55 56 60,300 3,380,000 220 FITT-W 16 17 16 16 2,800 45,800 221 FOOD 116 120 116 116 1,078,300 126,739,800 222 FORU 90 90 90 90 100 9,000 223 FORZ 50 50 50 50 1,000 50,000 224 FPNI 114 122 112 114 4,635,600 537,856,400 225 FREN 75 80 73 75 171,688,400 13,100,942,800 226 FREN-W 32 34 30 32 3,199,300 102,831,800 227 FUJI 110 111 110 110 15,500 1,720,000 228 GDST 62 62 60 62 2,459,800 148,865,800 229 GDYR 1,345 1,435 1,345 1,345 400 559,000 230 GGRM 41,150 42,400 40,825 41,150 1,667,300 69,020,037,500 231 GGRP 302 334 294 302 65,200 20,362,600 232 GHON 1,600 1,800 1,500 1,600 14,300 22,719,500 233 GIAA 218 228 216 218 15,976,700 3,500,024,600 234 GJTL 424 458 416 424 2,761,600 1,195,698,000 235 GLOB 125 125 125 125 1,000 125,000 236 GLVA 318 318 302 318 14,000 4,432,200 237 GMFI 71 74 69 71 1,140,400 81,291,900 238 GOLD 206 210 206 206 5,900 1,216,600 239 GOOD 1,245 1,290 1,205 1,245 402,100 498,914,500 240 GPRA 50 50 50 50 10,500 525,000 241 GSMF 101 101 92 101 1,400 133,900 242 GWSA 91 94 88 91 1,393,600 125,324,700 243 GZCO 50 50 50 50 100 5,000 244 HDIT 386 412 370 386 400 155,400 245 HEAL 3,360 3,380 3,300 3,360 15,200 50,811,000 246 HELI 181 204 181 181 23,500 4,661,500 247 HELI-W 6 7 6 6 985,000 6,018,000 248 HERO 800 850 800 800 22,900 18,463,500 249 HEXA 3,700 3,900 3,670 3,700 1,726,200 6,449,507,000 250 HITS 500 500 448 500 8,300 3,991,000 251 HKMU 71 73 69 71 13,726,500 970,562,700 252 HMSP 1,420 1,480 1,410 1,420 32,242,400 46,293,090,000 253 HOKI 725 765 710 725 16,142,500 11,935,977,500 254 HOMI 685 700 645 685 1,311,900 867,668,500 255 HOTL 50 50 50 50 600 30,000 256 HRME 50 50 50 50 1,200 60,000 257 HRTA 202 206 199 202 2,418,900 487,964,900 258 HRUM 1,635 1,675 1,595 1,635 5,163,400 8,476,214,000 259 IBFN 310 310 310 310 13,500 4,185,000 260 IBFN-W 6 6 4 6 300 1,600 261 ICBP 10,350 10,375 10,150 10,350 6,495,900 67,030,655,000 262 ICON 54 55 54 54 110,300 5,966,300 263 IDPR 151 158 151 151 9,700 1,489,900 264 IFII 123 126 113 123 98,600 12,109,600 265 IFSH 370 390 292 370 3,700 1,191,200 266 IGAR 320 326 312 320 32,600 10,258,600 267 IKAI 50 50 50 50 57,700 2,885,000 268 IKAN 292 308 290 292 6,099,300 1,828,431,400 269 IKBI 218 218 216 218 20,800 4,513,000 270 IMAS 630 685 625 630 12,356,500 8,029,437,500 271 IMJS 242 264 242 242 4,764,900 1,178,875,400 272 IMPC 1,245 1,260 1,245 1,245 655,800 824,756,500 273 INAF 2,500 2,700 2,450 2,500 1,386,700 3,516,954,000 274 INAI 330 338 324 330 3,600 1,182,000 275 INCI 610 610 600 610 47,700 28,783,000 276 INCO 3,650 3,780 3,600 3,650 9,581,300 35,240,976,000 277 INDF 7,425 7,575 7,425 7,425 6,002,300 44,828,437,500 278 INDO 109 116 109 109 372,200 41,989,300 279 INDO-W 25 27 24 25 187,600 4,668,100 280 INDR 2,160 2,170 2,160 2,160 4,100 8,862,000 281 INDY 910 945 890 910 16,496,500 15,081,359,000 282 INKP 9,425 9,525 9,050 9,425 15,754,000 147,385,442,500 283 INOV 165 188 164 165 55,000 9,227,900 284 INPC 50 50 50 50 2,000 100,000 285 INPC-W 3 3 3 3 60,200 180,600 286 INPS 1,365 1,525 1,365 1,365 477,800 702,503,000 287 INRU 785 790 780 785 764,000 599,735,500 288 INTA 240 240 236 240 20,600 4,943,600 289 INTD 156 157 156 156 3,200 499,300 290 INTP 10,525 10,975 10,400 10,525 2,515,000 26,567,497,500 291 IPCC 376 390 374 376 1,247,100 473,398,000 292 IPCM 230 234 228 230 253,500 58,425,000 293 IPOL 86 86 84 86 517,100 43,834,700 294 IPTV 282 288 280 282 12,243,300 3,512,293,800 295 IPTV-W 25 27 25 25 47,400 1,210,300 296 IRRA 790 805 720 790 58,169,400 44,963,703,000 297 ISAT 1,955 2,050 1,945 1,955 4,831,900 9,531,261,500 298 ISSP 117 123 116 117 2,170,300 257,595,600 299 ITIC 630 680 600 630 1,252,500 804,875,000 300 ITMA 474 494 474 474 21,400 10,250,400 301 ITMA-W 35 54 35 35 200 8,900 302 ITMG 8,225 8,425 8,150 8,225 2,069,200 17,078,145,000 303 JAST 72 77 71 72 11,525,500 838,376,000 304 JAWA 52 62 51 52 26,100 1,356,500 305 JAYA 73 73 70 73 662,500 47,774,400 306 JAYA-W 9 10 9 9 70,300 637,700 307 JIHD 440 444 440 440 600 266,000 308 JKON 340 340 340 340 50,000 17,000,000 309 JMAS 198 206 168 198 92,100 17,202,500 310 JPFA 1,110 1,140 1,100 1,110 13,539,900 15,099,865,000 311 JRPT 412 414 410 412 908,100 373,150,400 312 JSMR 3,190 3,220 3,080 3,190 8,612,600 27,041,324,000 313 JTPE 900 905 900 900 135,600 122,060,500 314 KAEF 2,450 2,650 2,410 2,450 8,274,300 20,643,714,000 315 KARW 55 59 52 55 2,589,500 143,557,900 316 KAYU 50 50 50 50 1,500 75,000 317 KBAG 80 93 80 80 162,445,100 14,083,366,000 318 KBAG-W 6 38 5 6 61,691,600 338,966,100 319 KBLI 298 316 286 298 4,975,800 1,498,478,400 320 KBLM 190 199 188 190 23,200 4,436,300 321 KBLV 290 290 262 290 3,900 1,092,200 322 KDSI 765 765 765 765 100 76,500 323 KEEN 304 306 298 304 2,306,900 701,333,000 324 KEJU 1,310 1,350 1,280 1,310 357,400 469,295,000 325 KICI 216 226 212 216 1,000 222,200 326 KIJA 162 171 154 162 11,926,800 1,947,514,500 327 KINO 2,900 3,000 2,860 2,900 163,300 481,218,000 328 KIOS-W 34 34 34 34 9,300 316,200 329 KJEN 1,400 1,420 1,400 1,400 3,600 5,042,000 330 KKGI 192 206 192 192 32,500 6,276,100 331 KLBF 1,530 1,530 1,460 1,530 26,996,700 40,507,660,000 332 KMDS 520 550 520 520 7,800 4,062,500 333 KMTR 306 312 306 306 73,500 22,666,200 334 KOBX 102 103 102 102 1,198,300 122,586,400 335 KONI 490 490 486 490 2,700 1,312,600 336 KOPI 464 480 450 464 6,100 2,854,800 337 KOTA 600 605 595 600 8,712,600 5,223,246,000 338 KPAL 50 50 50 50 28,900 1,445,000 339 KPAS 50 50 50 50 20,000 1,000,000 340 KPAS-W 10 10 10 10 100 1,000 341 KPIG 102 103 101 102 2,173,400 221,094,100 342 KRAS 296 320 292 296 31,472,800 9,471,945,000 343 KREN 106 116 106 106 34,974,600 3,775,135,200 344 LAND 190 190 187 190 23,400 4,395,700 345 LCKM 360 360 340 360 5,100 1,834,000 346 LEAD 50 50 50 50 10,000 500,000 347 LIFE 4,960 4,960 4,960 4,960 300 1,488,000 348 LINK 1,855 1,915 1,820 1,855 2,046,900 3,794,727,500 349 LION 246 246 246 246 4,600 1,131,600 350 LMAS 50 50 50 50 500 25,000 351 LMPI 88 89 83 88 154,300 12,814,300 352 LMSH 276 276 232 276 6,000 1,425,200 353 LPCK 780 815 770 780 492,700 385,388,000 354 LPGI 3,270 3,320 3,270 3,270 2,800 9,200,000 355 LPIN 208 218 208 208 600 128,600 356 LPKR 121 125 120 121 19,143,800 2,332,859,900 357 LPLI 80 91 80 80 43,400 3,544,900 358 LPPF 1,090 1,130 1,085 1,090 9,012,800 9,960,121,500 359 LPPS 78 91 77 78 482,800 42,419,000 360 LRNA 127 127 127 127 100 12,700 361 LSIP 935 975 920 935 24,705,100 23,280,463,000 362 LTLS 428 432 428 428 12,900 5,548,200 363 LUCK 177 190 172 177 4,382,400 789,284,600 364 MAGP 50 50 50 50 100 5,000 365 MAIN 520 540 510 520 3,018,000 1,583,429,500 366 MAMI-W 5 5 4 5 550,200 2,601,000 367 MAPA 2,020 2,050 1,990 2,020 371,800 749,802,000 368 MAPB 1,205 1,235 1,205 1,205 600 726,000 369 MAPI 570 585 555 570 8,792,400 4,998,293,000 370 MARI 50 50 50 50 2,300 115,000 371 MARK 765 800 765 765 3,346,900 2,634,241,500 372 MASA 550 555 530 550 4,900 2,612,000 373 MBAP 2,050 2,100 2,040 2,050 88,600 182,937,000 374 MBSS 362 384 360 362 690,900 253,273,400 375 MBTO 83 86 80 83 1,416,100 118,733,600 376 MCAS 1,910 2,010 1,905 1,910 661,600 1,278,124,500 377 MCOR 111 116 108 111 4,067,800 453,754,800 378 MDKA 1,580 1,585 1,550 1,580 55,485,600 87,159,425,500 379 MDKI 155 157 147 155 67,300 10,042,500 380 MDLN 52 54 51 52 51,252,000 2,644,462,800 381 MDRN 50 50 50 50 2,500 125,000 382 MEDC 380 392 370 380 92,095,300 34,916,583,200 383 MEDC-W 21 24 21 21 21,539,800 480,743,100 384 MERK 2,880 3,000 2,880 2,880 30,400 88,567,000 385 META 105 112 104 105 57,600 6,137,400 386 MFIN 1,090 1,090 1,040 1,090 36,100 38,574,000 387 MFMI 515 520 515 515 1,800 934,500 388 MGRO 800 820 795 800 1,965,300 1,590,841,000 389 MIKA 2,360 2,510 2,350 2,360 31,654,000 76,068,335,000 390 MINA 50 50 50 50 8,000 400,000 391 MKPI 18,000 18,000 18,000 18,000 200 3,600,000 392 MLBI 8,250 8,400 8,250 8,250 38,700 321,652,500 393 MLIA 360 378 360 360 6,971,300 2,582,183,600 394 MLPL 50 51 50 50 215,700 10,785,100 395 MLPT 580 600 570 580 152,400 90,070,500 396 MMLP 280 284 272 280 7,483,400 2,071,767,600 397 MNCN 725 750 715 725 39,951,300 29,254,750,500 398 MOLI 895 895 870 895 30,000 26,600,000 399 MPMX 398 404 394 398 2,474,600 981,954,400 400 MPOW 56 59 56 56 4,900 276,200 401 MPPA 100 102 97 100 1,181,200 118,112,500 402 MPRO 820 820 820 820 100 82,000 403 MRAT 133 140 130 133 13,900 1,893,200 404 MSIN 270 270 264 270 257,500 69,383,800 405 MSKY 930 930 930 930 2,300 2,139,000 406 MTDL 1,605 1,655 1,605 1,605 989,900 1,611,863,500 407 MTLA 400 400 382 400 9,100 3,616,400 408 MTPS 438 470 438 438 72,100 32,088,800 409 MTWI 50 50 50 50 700 35,000 410 MYOH 1,110 1,115 1,105 1,110 44,500 49,415,500 411 MYOR 2,410 2,480 2,300 2,410 5,111,700 12,255,831,000 412 NATO 446 448 434 446 96,465,600 42,654,981,200 413 NELY 137 140 132 137 1,100 150,100 414 NFCX 1,945 2,000 1,945 1,945 500 989,000 415 NIKL 630 700 625 630 4,751,100 3,019,438,000 416 NIRO 143 143 133 143 4,140,300 584,552,800 417 NISP 735 745 735 735 14,400 10,592,500 418 NOBU 850 850 820 850 3,600 2,986,500 419 NRCA 288 294 288 288 133,800 38,734,800 420 NZIA 131 144 130 131 49,100 6,387,300 421 OKAS 77 86 76 77 15,057,600 1,223,176,200 422 OPMS 152 155 150 152 2,255,500 344,725,800 423 PADI 50 50 50 50 8,196,200 409,810,000 424 PALM 260 264 258 260 400 104,400 425 PAMG 74 80 74 74 7,112,100 542,621,800 426 PANI 91 93 81 91 2,500 228,700 427 PANR 83 86 78 83 2,195,800 182,548,500 428 PANS 775 790 775 775 118,500 92,439,500 429 PBID 880 885 865 880 60,800 52,733,500 430 PBRX 220 226 212 220 220,200 48,188,200 431 PBSA 470 480 470 470 9,700 4,632,000 432 PDES 250 250 220 250 200 47,000 433 PEGE 113 114 113 113 200 22,700 434 PEHA 1,225 1,235 1,190 1,225 146,800 179,646,000 435 PGAS 1,005 1,045 980 1,005 133,463,700 134,104,684,000 436 PGJO 37 45 37 37 265,900 10,367,300 437 PGLI 165 165 165 165 100 16,500 438 PGUN 298 300 290 298 128,400 38,236,000 439 PICO 155 160 148 155 473,100 72,730,600 440 PJAA 476 478 468 476 67,600 31,910,400 441 PLAN 183 183 168 183 22,211,300 3,930,511,400 442 PLAN-W 27 35 25 27 64,761,800 1,828,891,800 443 PLIN 2,500 2,980 2,390 2,500 10,300 25,796,000 444 PMJS 126 126 125 126 79,600 9,990,900 445 PNBN 740 755 740 740 3,933,900 2,931,154,500 446 PNBS 50 50 50 50 76,300 3,815,000 447 PNGO 565 645 565 565 71,400 40,372,500 448 PNIN 695 720 685 695 48,100 33,496,500 449 PNLF 178 181 176 178 16,917,700 3,007,011,300 450 POLI 1,020 1,085 1,000 1,020 3,800 3,970,000 451 POLU 700 700 670 700 700 484,500 452 PORT 500 500 466 500 3,700 1,748,000 453 POSA 50 50 50 50 1,000 50,000 454 POSA-W 2 3 2 2 7,642,400 15,296,600 455 POWR 575 595 575 575 3,031,900 1,759,228,000 456 PPGL 260 262 248 260 8,343,800 2,137,093,000 457 PPGL-W 19 22 17 19 59,518,400 1,127,931,800 458 PPRE 141 146 137 141 9,582,700 1,374,821,500 459 PPRO 50 50 50 50 56,500 2,825,000 460 PRAS 124 124 124 124 100 12,400 461 PRDA 2,940 2,980 2,940 2,940 27,000 80,079,000 462 PRIM 244 250 244 244 13,200 3,251,000 463 PSAB 194 206 190 194 21,077,000 4,146,921,300 464 PSGO 115 115 115 115 278,400 32,016,000 465 PSSI 160 161 158 160 2,106,900 333,046,200 466 PTBA 1,980 2,030 1,970 1,980 12,875,500 25,632,285,000 467 PTPP 815 855 805 815 16,580,200 13,709,941,000 468 PTPW 1,175 1,200 1,165 1,175 993,800 1,176,726,000 469 PTRO 1,575 1,675 1,560 1,575 607,400 967,733,000 470 PTSN 200 210 200 200 1,922,700 391,325,800 471 PUDP 218 218 210 218 800 170,400 472 PURA 136 147 134 136 231,926,800 32,622,801,400 473 PURA-W 21 25 20 21 57,728,600 1,295,268,800 474 PURI 340 352 336 340 909,000 311,088,600 475 PWON 354 366 348 354 61,465,100 21,775,049,400 476 PYFA 760 765 755 760 453,100 344,362,000 477 PZZA 580 600 570 580 1,802,700 1,048,787,500 478 R-LQ45X 786 804 781 786 35,200 27,897,000 479 RAJA 113 119 110 113 12,641,100 1,432,607,300 480 RALS 570 585 560 570 10,224,100 5,864,673,500 481 RANC 398 410 396 398 810,100 323,749,000 482 RDTX 6,300 6,300 6,300 6,300 100 630,000 483 REAL 50 50 50 50 4,800 240,000 484 REAL-W 3 3 2 3 5,724,800 11,727,200 485 RELI 336 336 336 336 100 33,600 486 RICY 90 90 88 90 9,900 887,000 487 RIGS 224 250 224 224 19,100 4,460,400 488 RISE 440 442 436 440 415,800 182,989,400 489 RMBA 420 448 418 420 198,700 85,073,600 490 ROCK 1,625 1,625 1,210 1,625 882,900 1,334,881,000 491 RODA 51 51 50 51 19,400 970,300 492 RONY 110 118 106 110 171,000 18,999,600 493 ROTI 1,215 1,230 1,215 1,215 2,643,400 3,216,195,500 494 RUIS 240 250 234 240 28,800 6,915,400 495 SAFE 180 182 173 180 232,000 41,393,600 496 SAME 121 122 118 121 14,681,900 1,761,144,700 497 SAMF 386 402 382 386 6,600 2,540,000 498 SBAT 308 318 306 308 4,091,100 1,262,238,200 499 SBAT-W 26 28 25 26 17,786,300 465,235,300 500 SCCO 10,150 10,200 10,000 10,150 600 6,055,000 501 SCMA 1,165 1,195 1,165 1,165 1,368,500 1,605,639,000 502 SCNP 240 242 240 240 264,800 63,652,200 503 SDMU 50 50 50 50 1,400 70,000 504 SDPC 98 101 94 98 305,000 29,819,900 505 SFAN 945 955 930 945 994,900 936,548,000 506 SGER 374 386 372 374 4,354,500 1,647,928,000 507 SGER-W 75 90 73 75 173,100 13,903,400 508 SGRO 1,405 1,410 1,375 1,405 3,027,100 4,240,136,500 509 SHID 3,600 3,600 3,600 3,600 400 1,440,000 510 SHIP 555 570 555 555 404,200 228,469,500 511 SIDO 740 750 720 740 27,263,900 20,010,604,500 512 SILO 4,680 4,690 4,560 4,680 154,700 716,907,000 513 SIMP 296 306 292 296 13,606,900 4,037,364,200 514 SINI 428 454 404 428 4,900 2,003,200 515 SINI-W 290 300 20 290 43,700 9,044,600 516 SIPD 1,200 1,200 1,095 1,200 308,900 361,099,500 517 SKBM 318 318 318 318 400 127,200 518 SKRN 660 680 615 660 182,200 117,795,000 519 SLIS 4,930 4,990 4,930 4,930 99,400 493,169,000 520 SMAR 2,900 2,900 2,900 2,900 100 290,000 521 SMBR 428 466 422 428 36,185,600 15,628,546,400 522 SMCB 975 985 960 975 41,000 40,063,000 523 SMDM 99 99 87 99 5,900 527,600 524 SMDR 276 290 256 276 15,572,400 4,312,043,400 525 SMGR 8,900 9,150 8,725 8,900 4,843,000 42,997,042,500 526 SMKL 178 178 178 178 100 17,800 527 SMMT 81 83 80 81 33,600 2,688,700 528 SMRA 535 570 530 535 44,617,600 24,324,656,000 529 SMSM 1,165 1,190 1,160 1,165 1,601,700 1,878,892,000 530 SOCI 118 122 116 118 4,678,900 555,353,400 531 SOFA 69 71 63 69 216,700 14,791,000 532 SOFA-W 4 5 3 4 7,655,100 30,641,500 533 SOHO 12,650 16,300 12,650 12,650 319,300 5,018,872,500 534 SOSS 400 416 384 400 500 199,800 535 SOTS 218 230 210 218 500 108,600 536 SOTS-W 30 35 30 30 600 18,500 537 SPMA 270 294 270 270 291,400 81,865,400 538 SPTO 422 422 418 422 6,300 2,642,600 539 SQMI 157 171 153 157 13,263,900 2,137,750,400 540 SRAJ 129 129 128 129 8,000 1,025,400 541 SRIL 193 200 191 193 14,005,900 2,724,861,000 542 SRSN 53 54 52 53 3,904,600 207,150,800 543 SRTG 3,210 3,300 3,200 3,210 296,300 961,745,000 544 SSIA 430 444 416 430 49,442,100 21,353,755,600 545 SSMS 835 835 800 835 395,400 324,558,000 546 SSTM 362 468 352 362 86,600 32,523,800 547 STAR 127 135 126 127 7,500 957,600 548 SULI 50 50 50 50 100 5,000 549 SUPR 3,450 3,450 3,450 3,450 100 345,000 550 SWAT 96 97 93 96 53,700 5,150,300 551 TALF 264 264 250 264 1,500 383,200 552 TAMA 159 160 149 159 300 46,800 553 TAMA-W 6 7 5 6 347,000 1,967,600 554 TAMU 52 53 51 52 1,106,000 57,023,600 555 TBIG 1,340 1,380 1,315 1,340 86,705,800 117,245,617,000 556 TBLA 745 775 740 745 2,509,300 1,876,921,500 557 TBMS 690 700 690 690 1,100 760,000 558 TCID 6,525 6,675 6,525 6,525 200 1,320,000 559 TCPI 5,075 5,125 4,960 5,075 10,752,600 54,100,222,000 560 TDPM 143 146 135 143 15,171,100 2,121,689,100 561 TECH 160 172 159 160 1,086,800 178,710,600 562 TFAS 168 168 159 168 38,900 6,293,700 563 TFCO 545 545 510 545 4,100 2,177,000 564 TGRA 94 95 88 94 21,734,000 1,990,902,900 565 TIFA 478 498 478 478 1,158,400 553,852,200 566 TINS 730 755 710 730 22,058,500 16,233,799,500 567 TIRA 274 276 240 274 7,300 1,874,000 568 TIRT 50 50 50 50 500 25,000 569 TKIM 6,375 6,550 6,250 6,375 11,355,900 72,859,737,500 570 TLKM 2,800 2,810 2,740 2,800 85,953,300 238,030,672,000 571 TMAS 105 108 101 105 3,245,100 343,075,700 572 TMPO 114 125 112 114 400 46,600 573 TNCA 170 175 169 170 5,800 985,100 574 TOBA 394 394 378 394 40,700 15,859,800 575 TOPS 50 50 50 50 100 5,000 576 TOTL 268 274 266 268 2,157,900 579,659,200 577 TOTO 208 212 206 208 85,100 17,724,600 578 TOWR 1,010 1,030 990 1,010 110,740,900 111,620,428,500 579 TOYS 555 560 545 555 2,117,400 1,168,611,500 580 TOYS-W 12 13 11 12 2,164,100 26,040,500 581 TPIA 7,000 7,000 6,875 7,000 2,112,500 14,650,737,500 582 TPMA 372 372 372 372 8,000 2,976,000 583 TRIM 112 121 112 112 12,208,200 1,403,928,600 584 TRIN 230 234 226 230 15,027,000 3,460,000,200 585 TRIN-W 8 9 8 8 7,384,800 64,450,400 586 TRJA 165 182 163 165 4,179,200 722,363,400 587 TRST 390 392 390 390 5,100 1,989,200 588 TRUK 144 147 127 144 50,617,000 7,037,951,900 589 TRUS 340 340 340 340 500 170,000 590 TSPC 1,300 1,335 1,290 1,300 82,500 107,901,000 591 TUGU 1,695 1,730 1,295 1,695 177,100 238,330,000 592 TURI 1,305 1,350 1,305 1,305 900 1,210,500 593 UANG 206 224 191 206 16,100 3,327,100 594 UCID 1,460 1,505 1,445 1,460 98,400 143,492,500 595 ULTJ 1,675 1,690 1,665 1,675 666,700 1,115,847,000 596 UNIT 145 145 144 145 200 28,900 597 UNSP 82 87 82 82 1,070,800 88,741,300 598 UNTR 23,150 23,300 22,775 23,150 2,545,400 58,620,330,000 599 UNVR 7,925 8,000 7,900 7,925 9,067,300 71,949,567,500 600 URBN 1,315 1,315 1,300 1,315 2,900 3,787,500 601 URBN-W 15 16 12 15 371,800 4,935,700 602 VICO 80 82 77 80 15,000 1,179,000 603 VINS 89 93 89 89 800 72,400 604 VIVA 50 50 50 50 200,300 10,015,000 605 VOKS 197 197 193 197 500 97,000 606 WAPO 70 70 70 70 100 7,000 607 WEGE 162 166 160 162 12,459,000 2,024,717,800 608 WEHA 51 53 51 51 978,100 50,500,200 609 WICO 505 505 505 505 200 101,000 610 WIIM 328 340 322 328 12,630,500 4,160,077,800 611 WIKA 1,085 1,125 1,060 1,085 13,522,300 14,705,283,000 612 WINS 99 100 95 99 327,400 32,055,800 613 WOMF 220 226 216 220 70,000 15,301,000 614 WOOD 378 392 368 378 14,171,200 5,346,096,800 615 WOWS 55 60 54 55 6,095,000 341,090,700 616 WSBP 144 148 141 144 21,766,600 3,127,928,400 617 WSKT 510 540 500 510 23,411,500 12,160,457,500 618 WTON 232 240 230 232 3,593,800 838,461,400 619 XAQA 739 739 739 739 100 73,900 620 XBES 761 761 761 761 100 76,100 621 XBID 422 422 422 422 100 42,200 622 XBIN 410 410 410 410 100 41,000 623 XBNI 830 853 830 830 500 420,000 624 XBSK 311 311 311 311 100 31,100 625 XCID 75 78 73 75 96,400 7,217,100 626 XIHD 380 387 378 380 1,000 380,200 627 XIIC 879 885 879 879 800 704,500 628 XIID 414 422 414 414 2,800 1,179,200 629 XIIF 415 426 415 415 300 126,700 630 XIIT 428 434 424 428 9,200 3,951,800 631 XILV 95 98 95 95 200 19,300 632 XISI 249 256 249 249 2,300 574,100 633 XISR 312 318 310 312 7,600 2,392,000 634 XKIV 363 368 363 363 700 256,100 635 XMIG 132 132 132 132 1,000 132,000 636 XPCR 720 720 720 720 100 72,000 637 XPES 336 336 336 336 400 134,400 638 XPMI 750 755 750 750 200 150,500 639 XPTD 418 418 418 418 500 209,000 640 XSBC 90 90 89 90 3,100 276,000 641 XSMU 100 100 100 100 100 10,000 642 XSSI 89 89 89 89 100 8,900 643 XSSK 533 533 533 533 100 53,300 644 YELO 50 50 50 50 100 5,000 645 YELO-W 5 5 4 5 21,200 96,000 646 YPAS 342 456 342 342 1,100 440,800 647 YULE 190 190 190 190 500 95,000 648 ZINC 132 137 130 132 449,653,300 60,276,072,400 649 ZONE 378 384 368 378 250,700 95,347,800 -------------------- ---------------------- Total for Reguler 7,510,008,500 5,439,043,504,200 Information for Negosiasi 650 ACES 1,545 1,528 1,528 1,528 648,900 991,519,200 651 ADRO 1,160 1,161 1,156 1,160 1,506,692 1,746,769,320 652 AMRT 670 670 670 670 12 8,040 653 ANTM 750 765 735 735 460,000 350,100,000 654 APIC 840 770 770 770 66,444,925 51,162,592,250 655 ARTO 2,860 2,500 2,500 2,500 500,000 1,250,000,000 656 ASGR 710 640 640 640 1,200 768,000 657 ASII 4,630 7,077 4,500 4,633 519,641 2,408,721,730 658 ASMI 1,040 990 990 990 325,000 321,750,000 659 BBCA 27,525 27,925 5,700 27,525 6,538,165 179,105,817,061 660 BBNI 4,420 4,640 4,400 4,400 193,159 857,253,300 661 BBRI 3,080 3,180 480 3,138 11,677,864 36,850,968,830 662 BCAP 120 148 147 148 33,783,800 5,000,000,000 663 BEKS 50 30 1 30 10,123,540 301,505,540 664 BHAT 494 488 488 488 103,500,000 50,508,000,000 665 BHIT 50 24 20 24 16,010,000 376,200,000 666 BIPI 50 40 30 40 10,460,000 324,900,000 667 BKSL 50 40 25 25 1,300,900 47,586,500 668 BLTA 50 10 10 10 50,000 500,000 669 BMRI 5,200 5,350 5,200 5,315 241,952 1,290,855,400 670 BNLI 1,335 1,330 1,250 1,330 45 58,170 671 BOGA 1,385 1,365 1,365 1,365 80,000,000 109,200,000,000 672 BRPT 665 700 670 670 18,211,270 12,537,253,900 673 BTPS 3,210 3,560 3,241 3,241 1,221,900 3,960,815,900 674 BULL 290 290 290 290 10,000 2,900,000 675 CARE 380 334 334 334 314,200,000 104,942,800,000 676 CPIN 6,100 6,083 6,083 6,083 1,369,800 8,332,493,400 677 CTRA 645 660 600 660 1,100,046 726,027,600 678 DEWA 50 10 10 10 5,500,000 55,000,000 679 DILD 160 232 201 201 28,517,849 6,179,539,485 680 DIVA 1,985 3,670 3,670 3,670 71,232,934 261,424,867,780 681 DOID 234 234 234 234 100,000 23,400,000 682 ELTY 50 8 8 8 300,000 2,400,000 683 ENVY 54 58 50 51 54,116,600 2,711,650,400 684 FAST 930 930 930 930 71 66,030 685 GGRM 41,150 42,012 41,089 41,089 585,250 24,273,127,800 686 ICBP 10,350 10,350 10,250 10,250 115 1,184,850 687 IKAI 50 50 50 50 22,900,766 1,145,038,300 688 INCO 3,650 4,500 3,645 3,650 4,120,000 15,031,425,000 689 INDF 7,425 7,450 7,450 7,450 16 119,200 690 INKP 9,425 9,525 9,050 9,525 450,000 4,179,375,000 691 INTP 10,525 10,450 10,450 10,450 97 1,013,650 692 JPFA 1,110 1,115 1,115 1,115 1,000,000 1,115,000,000 693 JSMR 3,190 3,160 3,160 3,160 25,000 79,000,000 694 KBAG 80 80 79 80 7,964,400 633,023,300 695 KLBF 1,530 1,540 1,540 1,540 50,000 77,000,000 696 KOTA 600 600 600 600 333,400 200,040,000 697 LSIP 935 955 935 935 15,001 14,325,935 698 MAPA 2,020 2,050 2,030 2,030 150,000 305,500,000 699 MDKA 1,580 1,840 1,519 1,840 3,618,838 6,064,979,435 700 MEDC 380 396 388 388 505,000 195,980,000 701 MGRO 800 750 750 750 23,500,000 17,625,000,000 702 MIKA 2,360 2,434 2,307 2,434 900,000 2,127,100,000 703 MNCN 725 745 745 745 38 28,310 704 MTDL 1,605 1,611 1,605 1,611 259,400 416,353,200 705 MTFN 50 10 10 10 11,500,000 115,000,000 706 MTLA 400 450 450 450 370,900 166,905,000 707 MYOR 2,410 2,500 2,320 2,372 1,536,700 3,650,850,000 708 NATO 446 436 436 436 12,200,000 5,319,200,000 709 NFCX 1,945 1,990 1,990 1,990 131,370,000 261,426,300,000 710 PBRX 220 280 280 280 1,957,112 547,991,360 711 PGAS 1,005 1,010 985 1,005 875,000 874,000,000 712 PPRO 50 45 25 45 189,400 4,935,000 713 PWON 354 355 351 351 17,435,200 6,141,055,200 714 SAME 121 100 100 100 3,510,000 351,000,000 715 SCMA 1,165 1,172 1,168 1,168 7,923,700 9,274,881,600 716 SGER 374 382 382 382 1,000,000 382,000,000 717 SGRO 1,405 1,330 1,330 1,330 3,978,500 5,291,405,000 718 SMGR 8,900 13,900 13,900 13,900 200 2,780,000 719 SMRA 535 863 863 863 1,200 1,035,600 720 SRIL 193 185 185 185 1,550,000 286,750,000 721 TBIG 1,340 1,356 1,310 1,314 24,484,300 32,312,831,800 722 TGKA 8,000 7,000 7,000 7,000 5,000 35,000,000 723 TINS 730 745 745 745 685,000 510,325,000 724 TLKM 2,800 2,800 2,751 2,765 95,576,524 264,616,382,540 725 TPIA 7,000 6,975 6,925 6,975 3,861,010 26,912,494,250 726 UCID 1,460 1,460 1,460 1,460 57 83,220 727 ULTJ 1,675 1,750 1,750 1,750 470,197 822,844,750 728 UNTR 23,150 23,150 22,994 23,150 72,772 1,673,330,600 729 UNVR 7,925 7,967 3,729 7,925 1,555,186 12,307,601,650 730 WIKA 1,085 1,100 1,100 1,100 78 85,800 731 ZINC 132 134 133 134 71,984,358 9,623,919,614 -------------------- ---------------------- Total for Negosiasi 1,300,635,980 1,559,130,689,800 Total 23/09/20 8,810,688,180 6,998,252,911,000