Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, February 07, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 730 725 725 725 300 217,500 2 MAMI 50 50 50 50 155,500 7,775,000 3 MEDC-W 159 168 168 168 2,000 336,000 4 PGAS 1,540 1,550 1,550 1,550 200 310,000 -------------------- ---------------------- Total for Tunai 158,000 8,638,500 Information for Reguler 5 AALI 12,050 12,225 11,800 12,050 635,000 7,609,127,500 6 ABBA 69 74 69 69 19,041,000 1,353,012,300 7 ACES 1,680 1,680 1,610 1,680 26,416,900 44,103,439,000 8 ACST 790 855 780 790 1,133,600 919,427,500 9 ADES 955 960 940 955 2,500 2,393,500 10 ADHI 1,030 1,055 1,030 1,030 3,352,000 3,485,020,000 11 ADMF 10,075 10,100 9,950 10,075 110,100 1,106,200,000 12 ADMG 146 148 145 146 595,900 86,843,400 13 ADRO 1,305 1,315 1,285 1,305 15,026,100 19,581,510,500 14 AGAR 442 456 438 442 329,700 144,427,400 15 AGII 575 595 570 575 17,300 10,126,500 16 AGRO 153 157 152 153 2,128,500 328,107,100 17 AGRS 150 155 150 150 400 60,500 18 AHAP 56 58 54 56 247,200 13,698,900 19 AKKU 50 50 50 50 1,000 50,000 20 AKRA 3,400 3,430 3,280 3,400 14,479,900 48,611,631,000 21 AKSI 424 424 424 424 9,500 4,028,000 22 ALDO 454 480 410 454 10,400 4,907,400 23 ALKA 328 328 328 328 100 32,800 24 ALMI 318 318 318 318 500 159,000 25 ALTO 396 408 330 396 33,879,300 13,145,159,400 26 AMAR 426 436 420 426 231,300 98,713,800 27 AMFG 3,280 3,280 3,200 3,280 6,000 19,361,000 28 AMIN 400 400 400 400 2,000 800,000 29 AMOR 2,470 2,480 2,460 2,470 9,300 22,898,000 30 AMRT 800 820 800 800 2,477,000 1,981,620,000 31 ANDI 50 50 50 50 25,100 1,255,000 32 ANTM 730 740 720 730 27,156,200 19,803,359,000 33 APIC 700 700 695 700 88,000 61,537,000 34 APII 199 199 199 199 5,000 995,000 35 APLI 166 170 158 166 33,900 5,392,200 36 APLN 158 160 156 158 6,149,100 972,767,000 37 ARKA 1,995 2,000 1,990 1,995 1,101,000 2,193,630,000 38 ARNA 462 470 446 462 2,206,800 1,017,769,800 39 ARTA 310 310 310 310 1,800 558,000 40 ARTI 50 50 50 50 4,300 215,000 41 ARTO 3,400 3,450 3,350 3,400 9,400 31,936,000 42 ASDM 1,000 1,000 1,000 1,000 1,300 1,300,000 43 ASGR 955 955 950 955 11,900 11,308,000 44 ASII 6,400 6,550 6,400 6,400 13,918,700 89,607,540,000 45 ASJT 124 130 123 124 266,300 34,299,000 46 ASMI 1,345 1,345 1,335 1,345 128,300 172,072,000 47 ASRI 191 198 190 191 3,395,400 652,137,700 48 ASSA 605 615 590 605 5,713,800 3,428,379,000 49 AUTO 1,165 1,200 1,165 1,165 717,500 840,502,500 50 BABP 50 50 50 50 200 10,000 51 BABP-W3 38 40 25 38 11,300 294,600 52 BABP-W4 11 13 11 11 804,300 9,625,300 53 BAJA 72 75 72 72 891,600 64,870,100 54 BALI 910 910 830 910 3,700 3,207,000 55 BAPA 53 54 52 53 28,700 1,545,600 56 BAPI 50 50 50 50 7,000 350,000 57 BAPI-W 5 6 5 5 14,680,700 74,217,900 58 BATA 625 625 625 625 100 62,500 59 BBCA 33,800 33,900 33,525 33,800 16,521,800 558,253,642,500 60 BBHI 109 109 105 109 54,200 5,708,000 61 BBKP 210 212 204 210 6,554,000 1,361,377,200 62 BBNI 7,350 7,400 7,350 7,350 19,617,100 144,684,830,000 63 BBRI 4,550 4,580 4,540 4,550 133,042,500 605,427,583,000 64 BBTN 1,845 1,870 1,830 1,845 20,020,700 36,979,646,000 65 BBYB 294 294 290 294 13,700 4,024,600 66 BCAP 146 148 145 146 232,500 34,159,000 67 BCIP 50 50 50 50 16,600 830,000 68 BDMN 3,580 3,620 3,570 3,580 682,300 2,454,400,000 69 BEEF 370 380 364 370 1,365,900 504,904,800 70 BEEF-W 43 48 43 43 61,600 2,655,900 71 BEKS 50 50 50 50 1,400 70,000 72 BELL 550 550 550 550 57,100 31,405,000 73 BEST 172 179 171 172 7,907,100 1,376,434,800 74 BFIN 550 560 540 550 100,500 55,174,500 75 BGTG 52 53 51 52 298,100 15,335,400 76 BHIT 65 66 64 65 3,837,300 249,555,100 77 BIMA 50 50 50 50 1,000 50,000 78 BINA 915 915 860 915 1,651,000 1,497,772,500 79 BIPI 50 50 50 50 2,800 140,000 80 BIPI-W 9 9 8 9 72,000 576,200 81 BIRD 2,470 2,480 2,440 2,470 563,400 1,387,977,000 82 BISI 1,000 1,000 990 1,000 17,800 17,758,000 83 BJBR 1,035 1,065 1,025 1,035 8,313,900 8,709,187,500 84 BJTM 650 650 635 650 3,967,800 2,552,832,000 85 BKDP 56 59 56 56 2,400 135,000 86 BKSL 58 59 57 58 45,816,600 2,659,613,200 87 BKSL-W 13 14 13 13 2,200,500 28,618,600 88 BKSW 164 164 130 164 600 94,000 89 BLTA 50 50 50 50 1,500 75,000 90 BLUE 530 545 525 530 136,200 73,055,000 91 BMAS 220 278 220 220 10,600 2,654,400 92 BMRI 7,725 7,750 7,675 7,725 43,219,300 333,128,315,000 93 BMSR 85 90 85 85 46,900 4,060,800 94 BMTR 352 360 348 352 5,962,200 2,102,157,200 95 BNBA 314 314 310 314 179,900 56,023,000 96 BNGA 875 900 875 875 2,948,300 2,597,697,000 97 BNII 202 202 200 202 307,500 61,508,000 98 BNLI 1,205 1,205 1,195 1,205 7,413,400 8,908,296,500 99 BOGA 1,580 1,580 1,560 1,580 30,364,900 47,736,438,000 100 BOLA 260 268 258 260 16,200 4,213,000 101 BOLT 825 830 810 825 101,800 83,787,500 102 BOSS 131 135 130 131 456,400 59,971,500 103 BPTR 92 94 90 92 22,400 2,035,800 104 BRIS 324 326 316 324 3,480,400 1,118,427,200 105 BRMS 50 50 50 50 94,200 4,710,000 106 BRPT 1,265 1,270 1,235 1,265 58,846,600 73,600,096,000 107 BSDE 1,195 1,215 1,175 1,195 10,949,900 13,118,623,500 108 BSIM 555 555 510 555 200 106,500 109 BSIM-W3 38 38 11 38 2,800 76,100 110 BSSR 1,870 1,890 1,800 1,870 1,100 2,040,500 111 BTEK 50 50 50 50 700 35,000 112 BTON 199 200 199 199 75,000 14,936,700 113 BTPN 2,940 2,970 2,940 2,940 9,000 26,545,000 114 BTPS 4,630 4,720 4,590 4,630 2,391,000 11,097,227,000 115 BUDI 99 99 97 99 275,000 26,820,300 116 BUKK 1,370 1,375 1,370 1,370 700 960,000 117 BULL 170 177 170 170 24,389,300 4,227,504,100 118 BULL-W 69 69 69 69 10,000 690,000 119 BULL-W2 24 25 23 24 264,800 6,255,500 120 BUMI 53 54 51 53 150,247,200 7,868,969,400 121 BUVA 71 71 54 71 310,600 21,028,600 122 BVIC 66 69 66 66 1,796,700 119,271,300 123 BWPT 127 133 123 127 30,338,100 3,834,957,600 124 BYAN 15,200 15,200 15,200 15,200 100 1,520,000 125 CAKK 58 59 57 58 666,400 38,495,100 126 CAKK-W 21 21 20 21 94,000 1,880,300 127 CAMP 310 314 304 310 144,700 44,466,400 128 CARS 90 90 75 90 16,580,400 1,381,442,600 129 CASA 414 414 376 414 106,700 44,038,000 130 CASS 486 486 486 486 2,000 972,000 131 CCSI 258 262 258 258 223,600 57,827,400 132 CEKA 1,545 1,560 1,545 1,545 16,500 25,688,500 133 CENT 72 72 68 72 728,800 50,911,700 134 CFIN 254 256 254 254 489,800 125,336,400 135 CINT 278 284 258 278 82,600 22,902,200 136 CITA 2,000 2,000 1,940 2,000 19,000 37,000,000 137 CITY 71 90 57 71 85,400 6,148,400 138 CITY-W 28 34 26 28 29,800 911,700 139 CLAY 2,920 3,080 2,920 2,920 1,093,100 3,353,066,000 140 CLEO 482 490 482 482 4,135,200 2,016,950,600 141 CLPI 725 740 705 725 21,900 15,863,500 142 CMNP 1,900 1,960 1,900 1,900 16,000 30,523,000 143 CNTX 330 330 330 330 100 33,000 144 COCO 855 855 850 855 234,300 199,166,500 145 CPIN 6,375 6,500 6,375 6,375 2,198,800 14,078,735,000 146 CPRI 50 50 50 50 3,400 170,000 147 CPRI-W 21 21 21 21 11,500 241,500 148 CPRO 50 50 50 50 500 25,000 149 CSAP 446 446 446 446 100 44,600 150 CSIS 79 95 79 79 191,400 15,240,500 151 CSRA 680 745 675 680 10,090,900 7,112,750,000 152 CTRA 920 925 915 920 11,402,500 10,485,588,500 153 CTTH 56 57 55 56 106,100 5,950,700 154 DART 270 270 270 270 500 135,000 155 DAYA 300 300 270 300 2,300 624,000 156 DEAL 109 117 99 109 11,997,800 1,339,223,100 157 DEFI 1,900 1,900 1,885 1,900 27,500 52,043,500 158 DFAM 392 392 378 392 2,811,800 1,078,838,800 159 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 160 DILD 284 286 280 284 1,358,900 385,693,600 161 DIVA 2,620 2,640 2,480 2,620 15,700 39,704,000 162 DKFT 120 123 119 120 3,949,300 475,672,700 163 DMAS 288 290 272 288 49,103,300 14,011,899,400 164 DMMX 208 212 200 208 370,000 75,440,000 165 DMND 990 1,010 990 990 114,500 114,274,000 166 DNAR 186 186 180 186 1,100 202,800 167 DNET 3,200 3,200 3,200 3,200 200 640,000 168 DOID 216 224 212 216 7,302,300 1,578,275,200 169 DPUM 98 110 98 98 20,000 1,993,700 170 DSFI 100 100 98 100 33,600 3,327,000 171 DSNG 440 446 438 440 418,000 185,160,400 172 DSSA 13,600 13,600 13,600 13,600 200 2,720,000 173 DUCK 1,200 1,200 1,180 1,200 9,400 11,162,000 174 DVLA 2,200 2,200 2,150 2,200 16,500 36,050,000 175 DWGL 196 197 171 196 4,300 833,600 176 DWGL-W 38 44 36 38 338,300 12,810,800 177 DYAN 68 70 67 68 1,719,700 116,858,200 178 EAST 96 98 94 96 5,627,600 542,068,400 179 EAST-W 14 15 13 14 14,328,000 199,507,400 180 EKAD 1,090 1,095 1,070 1,090 10,300 11,180,000 181 ELSA 260 274 260 260 16,622,100 4,399,182,200 182 ELTY 50 50 50 50 200 10,000 183 EMDE 208 208 200 208 110,000 22,400,000 184 EMTK 5,800 5,800 5,300 5,800 1,000 5,492,500 185 ENRG 50 50 50 50 3,368,700 168,435,000 186 ERAA 1,740 1,740 1,670 1,740 20,996,600 36,156,815,000 187 ERTX 134 140 134 134 300 41,400 188 ESIP 150 162 141 150 129,300 19,579,600 189 ESIP-W 18 20 18 18 3,945,900 74,354,100 190 ESSA 240 242 230 240 3,692,400 881,623,800 191 ESTI 51 51 50 51 112,100 5,605,200 192 ETWA 58 60 58 58 169,700 9,942,700 193 EXCL 2,900 2,930 2,860 2,900 39,432,100 114,390,631,000 194 FAST 2,400 2,600 2,380 2,400 16,400 39,481,000 195 FILM 218 218 210 218 4,437,800 955,759,200 196 FIRE 164 177 156 164 16,307,900 2,742,006,300 197 FITT 71 75 71 71 32,400 2,320,900 198 FITT-W 54 61 53 54 69,600 3,734,500 199 FOOD 100 102 100 100 31,000 3,125,900 200 FORZ 50 50 50 50 200 10,000 201 FPNI 86 91 84 86 2,412,700 210,248,400 202 FREN 114 117 105 114 115,434,700 13,087,100,200 203 FREN-W 73 78 61 73 1,364,300 95,560,400 204 FUJI 104 105 104 104 112,900 11,747,000 205 GAMA 50 50 50 50 3,000 150,000 206 GDST 74 76 72 74 1,748,000 128,180,200 207 GEMA 370 370 370 370 30,000 11,100,000 208 GGRM 56,375 56,700 56,075 56,375 1,078,600 60,784,982,500 209 GGRP 440 450 440 440 3,200 1,420,000 210 GHON 1,255 1,255 1,255 1,255 500 627,500 211 GIAA 386 402 386 386 59,034,200 23,134,076,000 212 GJTL 492 496 490 492 682,900 335,934,800 213 GLOB 388 388 382 388 200 77,000 214 GLVA 252 270 246 252 240,400 62,758,400 215 GMFI 110 112 109 110 3,690,000 406,708,600 216 GMTD 16,000 16,000 16,000 16,000 600 9,600,000 217 GOLD 222 222 222 222 118,000 26,196,000 218 GOOD 1,345 1,345 1,335 1,345 311,000 416,915,500 219 GPRA 60 60 51 60 7,512,400 411,656,500 220 GZCO 50 50 50 50 500 25,000 221 HDIT 595 600 585 595 4,100 2,426,000 222 HEAL 3,230 3,450 3,190 3,230 667,400 2,152,692,000 223 HELI 171 171 171 171 30,000 5,130,000 224 HELI-W 13 13 13 13 12,500 162,500 225 HEXA 3,140 3,180 3,110 3,140 13,300 41,866,000 226 HKMU 165 166 160 165 808,700 131,660,900 227 HMSP 2,030 2,070 2,030 2,030 27,703,800 56,604,795,000 228 HOKI 895 900 875 895 24,489,500 21,720,755,500 229 HOKI-W 620 620 620 620 115,300 71,486,000 230 HOTL 95 99 80 95 21,399,500 1,947,483,300 231 HRME 1,130 1,140 1,085 1,130 43,279,900 48,006,943,000 232 HRTA 270 280 270 270 843,200 230,355,800 233 HRUM 1,255 1,270 1,250 1,255 188,500 236,163,000 234 IATA 50 50 50 50 15,800 790,000 235 IBFN 370 370 340 370 198,000 73,073,400 236 IBFN-W 16 18 15 16 14,100 230,200 237 ICBP 11,500 11,550 11,400 11,500 1,786,400 20,526,965,000 238 ICON 75 81 72 75 60,100 4,463,200 239 IFII 174 178 172 174 248,700 43,139,500 240 IFSH 480 500 480 480 2,100 1,010,000 241 IGAR 298 298 296 298 11,900 3,543,200 242 IKAI 50 54 50 50 12,488,300 640,457,400 243 IKBI 256 256 256 256 500 128,000 244 IMAS 880 900 870 880 749,500 658,772,000 245 IMJS 252 252 252 252 48,000 12,096,000 246 IMPC 1,100 1,100 1,100 1,100 188,200 207,020,000 247 INAF 765 830 765 765 7,983,100 6,370,062,000 248 INCF 50 50 50 50 1,400 70,000 249 INCI 416 420 400 416 26,400 10,565,200 250 INCO 3,310 3,320 3,280 3,310 4,336,400 14,316,174,000 251 INDF 7,850 7,875 7,675 7,850 4,827,500 37,711,080,000 252 INDO 152 170 151 152 1,817,200 288,620,400 253 INDO-W 58 65 49 58 1,057,300 59,663,100 254 INDR 2,290 2,290 2,290 2,290 1,700 3,893,000 255 INDS 2,000 2,060 2,000 2,000 57,600 115,207,000 256 INDX 51 52 51 51 1,100 56,200 257 INDY 915 935 915 915 1,515,700 1,395,963,000 258 INKP 6,800 6,900 6,700 6,800 3,330,300 22,672,592,500 259 INOV 306 306 298 306 121,900 37,151,000 260 INPC 51 51 50 51 241,700 12,184,400 261 INPC-W 6 6 5 6 753,100 4,377,200 262 INPP 920 925 775 920 22,800 20,436,000 263 INPS 4,000 4,030 4,000 4,000 545,900 2,192,864,000 264 INTP 17,025 17,450 17,025 17,025 1,098,000 18,852,275,000 265 IPCC 565 570 555 565 804,400 451,633,500 266 IPCM 166 169 165 166 9,700 1,626,200 267 IPOL 77 79 77 77 6,500 501,100 268 IPTV 398 398 392 398 596,500 236,594,400 269 IPTV-W 102 105 100 102 384,900 39,047,600 270 IRRA 715 715 700 715 12,034,000 8,529,593,000 271 ISAT 2,370 2,430 2,340 2,370 5,197,500 12,422,288,000 272 ISSP 165 172 164 165 7,793,500 1,297,766,500 273 ITIC 2,350 2,420 2,270 2,350 11,805,400 27,856,147,000 274 ITMA 450 454 444 450 17,300 7,778,400 275 ITMA-W 51 68 33 51 3,000 166,800 276 ITMG 10,425 10,550 10,325 10,425 1,145,100 11,959,450,000 277 JAST 1,490 1,495 1,485 1,490 17,700 26,382,500 278 JAYA 83 84 74 83 84,600 7,050,900 279 JAYA-W 19 20 19 19 466,800 9,233,000 280 JKON 450 450 450 450 200 90,000 281 JMAS 790 840 700 790 2,700 2,055,500 282 JPFA 1,495 1,525 1,495 1,495 2,116,300 3,177,986,500 283 JRPT 530 540 525 530 11,944,400 6,341,202,500 284 JSKY 144 163 123 144 120,831,000 17,665,334,700 285 JSMR 4,900 4,930 4,780 4,900 5,126,200 25,019,412,000 286 JTPE 965 965 965 965 144,100 139,056,500 287 KAEF 930 975 920 930 4,406,700 4,164,944,500 288 KARW 57 59 57 57 326,200 18,774,900 289 KAYU 76 79 75 76 2,605,100 199,390,600 290 KBLI 474 478 470 474 1,787,700 847,150,200 291 KDSI 1,015 1,150 1,000 1,015 105,100 106,712,000 292 KEEN 416 418 414 416 2,233,000 929,067,600 293 KEJU 870 880 810 870 440,300 371,677,000 294 KIAS 50 54 50 50 639,300 32,061,900 295 KIJA 298 298 294 298 351,100 103,926,000 296 KINO 2,990 3,010 2,980 2,990 132,900 398,521,000 297 KIOS 250 280 250 250 4,300 1,078,000 298 KJEN 1,995 2,010 1,990 1,995 228,700 455,693,500 299 KLBF 1,470 1,485 1,460 1,470 12,388,300 18,270,211,000 300 KMTR 298 298 296 298 10,200 3,019,400 301 KOBX 105 105 104 105 45,700 4,785,000 302 KOIN 137 137 137 137 200 27,400 303 KOPI 620 620 605 620 34,800 21,341,000 304 KOTA 740 755 710 740 9,401,800 7,080,127,500 305 KOTA-W 480 484 480 480 333,300 160,628,800 306 KPAL 167 172 162 167 91,500 15,342,400 307 KPAS 57 59 56 57 574,600 32,897,900 308 KPAS-W 24 27 24 24 2,200 53,100 309 KPIG 127 130 127 127 590,800 75,528,000 310 KRAH 1,600 1,625 1,600 1,600 3,900 6,320,000 311 KRAS 270 274 268 270 2,286,600 617,630,400 312 KREN 482 484 476 482 24,007,100 11,527,701,400 313 LAND 950 950 860 950 8,100 7,562,500 314 LCKM 322 322 310 322 60,600 19,446,000 315 LEAD 50 50 50 50 2,100 105,000 316 LINK 3,620 3,720 3,560 3,620 7,079,400 25,843,624,000 317 LION 400 400 400 400 1,500 600,000 318 LMAS 122 127 118 122 7,369,300 896,657,000 319 LPCK 825 830 755 825 1,481,300 1,184,257,000 320 LPIN 228 230 212 228 40,500 9,296,000 321 LPKR 236 236 232 236 50,056,500 11,725,335,600 322 LPPF 3,250 3,290 3,240 3,250 3,459,700 11,271,649,000 323 LPPS 82 83 81 82 50,200 4,112,500 324 LRNA 174 184 151 174 15,000 2,706,100 325 LSIP 1,275 1,285 1,235 1,275 9,902,200 12,495,826,500 326 LTLS 605 610 595 605 23,700 14,303,500 327 LUCK 880 880 710 880 35,114,400 28,252,787,000 328 MABA 50 50 50 50 14,500 725,000 329 MAIN 870 890 860 870 1,537,300 1,350,428,500 330 MAMI 50 50 50 50 892,000 44,600,000 331 MAMI-W 15 15 13 15 3,442,600 48,642,800 332 MAPB 1,575 1,600 1,575 1,575 2,000 3,190,000 333 MAPI 950 950 925 950 3,632,400 3,417,778,000 334 MARI 167 167 154 167 11,500 1,802,700 335 MARK 472 472 462 472 812,500 376,742,000 336 MASA 480 480 478 480 57,300 27,503,600 337 MBAP 1,945 1,950 1,900 1,945 7,300 14,144,000 338 MBSS 426 430 426 426 275,100 117,718,200 339 MBTO 83 83 77 83 800 64,400 340 MCAS 2,070 2,100 2,070 2,070 33,700 70,414,000 341 MCOR 117 127 115 117 236,800 27,456,600 342 MDIA 50 50 50 50 100 5,000 343 MDKA 1,205 1,210 1,185 1,205 46,016,300 55,255,709,500 344 MDKI 174 186 162 174 292,300 49,240,000 345 MDLN 191 192 188 191 1,233,700 235,379,800 346 MDRN 50 50 50 50 100 5,000 347 MEDC 725 755 725 725 33,051,000 24,368,315,500 348 MEDC-W 159 250 154 159 1,881,500 306,636,100 349 MEGA 5,900 5,900 5,425 5,900 19,900 116,320,000 350 MERK 2,490 2,490 2,480 2,490 1,500 3,733,000 351 META 169 185 169 169 1,623,100 281,653,100 352 MFIN 1,320 1,320 1,320 1,320 5,200 6,864,000 353 MFMI 450 470 390 450 40,800 16,344,000 354 MGRO 830 840 825 830 1,882,800 1,566,058,000 355 MICE 344 356 344 344 600 210,000 356 MIKA 2,570 2,660 2,550 2,570 2,812,800 7,362,586,000 357 MKNT 50 50 50 50 45,800 2,290,000 358 MLBI 15,350 15,400 15,350 15,350 4,400 67,595,000 359 MLIA 520 525 500 520 6,987,400 3,587,571,500 360 MLPL 68 70 67 68 2,931,900 199,776,400 361 MLPT 326 350 326 326 113,500 37,526,600 362 MMLP 173 177 171 173 2,412,900 415,059,500 363 MNCN 1,590 1,620 1,590 1,590 23,493,500 37,622,680,000 364 MPMX 625 625 615 625 123,900 76,770,000 365 MPOW 87 90 86 87 118,800 10,336,600 366 MPPA 113 122 107 113 3,401,400 399,746,800 367 MPRO 1,155 1,155 1,155 1,155 200 231,000 368 MRAT 148 150 138 148 800 116,100 369 MREI 3,960 4,000 3,960 3,960 1,800 7,196,000 370 MSIN 386 400 380 386 113,700 43,888,600 371 MTDL 1,745 1,745 1,710 1,745 764,800 1,318,787,000 372 MTLA 460 460 460 460 500 230,000 373 MTPS 342 342 330 342 15,200 5,061,600 374 MTRA 238 238 236 238 24,800 5,889,400 375 MTSM 169 195 165 169 1,400 244,600 376 MTWI 64 69 63 64 2,564,500 166,630,300 377 MYOH 1,195 1,195 1,195 1,195 46,600 55,687,000 378 MYOR 1,995 2,010 1,930 1,995 3,697,600 7,316,896,000 379 MYTX 52 53 50 52 839,700 42,045,500 380 NATO 1,160 1,160 1,130 1,160 7,491,700 8,612,266,000 381 NELY 134 136 134 134 2,000 270,100 382 NFCX 2,900 2,900 2,900 2,900 100 290,000 383 NICK 310 310 310 310 200 62,000 384 NIKL 530 565 525 530 6,896,000 3,790,116,000 385 NIRO 150 150 140 150 404,100 60,611,300 386 NISP 850 855 850 850 18,100 15,386,000 387 NOBU 915 915 915 915 100 91,500 388 NRCA 354 356 352 354 17,200 6,092,200 389 NUSA 50 50 50 50 2,700 135,000 390 NUSA-W 5 6 4 5 536,300 2,590,300 391 NZIA 482 488 482 482 2,000 964,600 392 NZIA-W 110 119 65 110 1,400 110,300 393 OCAP 195 195 194 195 600 116,900 394 OKAS 118 132 118 118 510,100 62,431,700 395 OPMS 81 84 81 81 993,300 81,582,800 396 PADI 50 50 50 50 300 15,000 397 PALM 191 191 191 191 100 19,100 398 PAMG 116 130 114 116 9,081,200 1,084,057,900 399 PANI 91 91 91 91 8,900 809,900 400 PANR 280 280 278 280 1,069,900 299,566,000 401 PANS 1,300 1,300 1,300 1,300 1,400 1,820,000 402 PBRX 342 356 290 342 1,208,700 394,840,400 403 PBSA 690 690 650 690 30,200 19,686,500 404 PCAR 236 250 228 236 4,600 1,127,800 405 PEHA 975 975 970 975 7,800 7,567,500 406 PGAS 1,540 1,555 1,500 1,540 110,802,500 170,667,338,000 407 PGJO 88 89 86 88 31,700 2,775,200 408 PICO 995 1,040 820 995 1,007,500 987,249,000 409 PJAA 915 915 915 915 1,700 1,555,500 410 PKPK 56 60 50 56 1,856,300 107,402,500 411 PMJS 127 130 123 127 565,200 70,824,800 412 PNBN 1,185 1,215 1,180 1,185 1,052,900 1,253,073,500 413 PNBS 50 50 50 50 1,300 65,000 414 PNIN 1,055 1,055 1,015 1,055 8,900 9,089,500 415 PNLF 272 278 270 272 5,337,300 1,459,923,400 416 POLA 95 120 85 95 14,650,900 1,545,045,600 417 POLI 1,320 1,430 1,270 1,320 4,400 5,729,500 418 POLL 11,100 11,100 10,850 11,100 703,200 7,702,580,000 419 POLY 52 53 51 52 676,800 35,225,800 420 POOL 50 50 50 50 141,500 7,075,000 421 PORT 720 740 590 720 600 400,000 422 POSA 50 50 50 50 200 10,000 423 POSA-W 5 5 4 5 6,716,700 30,682,300 424 POWR 830 840 820 830 2,518,700 2,093,269,500 425 PPRE 214 230 212 214 13,982,800 3,063,833,400 426 PPRO 54 56 54 54 72,217,400 3,940,304,300 427 PRDA 3,800 3,800 3,600 3,800 3,400 12,880,000 428 PRIM 344 378 306 344 50,000 17,930,800 429 PRIM-W 29 35 25 29 81,200 2,257,800 430 PSAB 242 242 224 242 67,419,200 15,532,341,800 431 PSDN 169 169 153 169 93,600 15,814,000 432 PSGO 135 136 130 135 37,100 5,003,000 433 PSKT 50 50 50 50 100 5,000 434 PSSI 165 165 165 165 100 16,500 435 PTBA 2,320 2,340 2,260 2,320 11,738,300 27,179,101,000 436 PTIS 73 79 73 73 7,900 577,300 437 PTPP 1,475 1,490 1,430 1,475 17,823,500 26,203,559,000 438 PTPW 975 975 975 975 2,045,200 1,994,070,000 439 PTRO 1,500 1,520 1,490 1,500 287,600 432,536,500 440 PTSN 240 240 230 240 300,800 71,645,600 441 PURA 191 204 186 191 133,859,000 26,173,624,300 442 PURA-W 36 58 33 36 49,051,500 1,979,492,700 443 PURE 183 208 167 183 32,184,600 6,149,329,400 444 PURE-W 40 47 36 40 41,886,600 1,734,776,300 445 PWON 535 545 530 535 35,073,300 18,864,881,500 446 PYFA 199 199 198 199 25,100 4,994,800 447 PZZA 1,000 1,005 995 1,000 73,300 73,215,000 448 R-LQ45X 1,010 1,010 1,010 1,010 1,100 1,111,000 449 RAJA 126 130 125 126 738,100 93,162,500 450 RALS 1,075 1,100 1,055 1,075 5,343,100 5,770,794,500 451 RANC 300 300 300 300 378,000 113,400,000 452 RBMS 67 75 67 67 94,000 6,455,500 453 REAL 165 175 138 165 100,546,700 16,080,998,500 454 REAL-W 18 19 16 18 87,663,200 1,561,593,400 455 RIGS 280 318 260 280 12,036,800 3,477,760,600 456 RISE 476 480 470 476 342,000 163,252,800 457 RMBA 316 316 316 316 100 31,600 458 RODA 53 55 51 53 2,730,200 145,032,300 459 ROTI 1,300 1,320 1,275 1,300 282,900 367,140,000 460 SAFE 184 192 182 184 204,200 37,397,700 461 SAME 202 220 193 202 19,600 3,959,700 462 SATU 58 58 50 58 210,600 11,754,000 463 SCCO 9,200 9,200 9,200 9,200 1,000 9,200,000 464 SCMA 1,395 1,400 1,375 1,395 12,437,900 17,257,576,000 465 SDPC 96 104 92 96 1,462,000 140,091,000 466 SDRA 800 800 800 800 100 80,000 467 SFAN 950 950 945 950 10,200 9,640,000 468 SFAN-W 505 505 505 505 100 50,500 469 SHIP 740 745 730 740 680,900 504,345,000 470 SIDO 1,210 1,220 1,195 1,210 3,285,500 3,958,584,500 471 SILO 6,575 6,600 6,450 6,575 204,100 1,341,555,000 472 SIMA 50 50 50 50 61,000 3,050,000 473 SIMP 380 388 378 380 3,501,300 1,332,000,800 474 SINI-W 540 540 454 540 300 144,800 475 SIPD 915 915 915 915 3,000 2,745,000 476 SKBM 400 414 400 400 300 121,400 477 SKRN 505 525 500 505 8,600 4,368,000 478 SKYB 57 59 50 57 756,900 43,414,400 479 SLIS 4,790 4,830 4,750 4,790 17,400 83,355,000 480 SMAR 3,830 3,830 3,830 3,830 200 766,000 481 SMBR 338 394 336 338 83,261,400 30,980,191,000 482 SMCB 995 1,000 995 995 14,200 14,193,000 483 SMDM 120 120 105 120 4,100 445,500 484 SMDR 204 208 204 204 77,000 15,831,200 485 SMGR 12,350 12,500 12,325 12,350 5,738,200 71,171,967,500 486 SMKL 208 210 206 208 113,400 23,567,200 487 SMKL-W 24 26 22 24 76,800 1,777,000 488 SMMT 111 111 108 111 300 33,000 489 SMRA 895 915 885 895 10,713,300 9,629,660,500 490 SMSM 1,425 1,445 1,425 1,425 1,720,500 2,458,945,500 491 SOCI 140 143 136 140 6,478,000 902,084,100 492 SOSS 388 414 346 388 122,100 47,812,400 493 SOSS-W 69 70 58 69 300 19,700 494 SOTS-W 53 53 53 53 100 5,300 495 SPMA 306 308 306 306 800 245,000 496 SPTO 840 845 830 840 1,481,100 1,242,773,000 497 SQMI 236 252 236 236 9,605,500 2,332,745,200 498 SRAJ 262 262 262 262 200 52,400 499 SRIL 224 226 220 224 8,765,400 1,955,340,800 500 SRSN 58 60 58 58 1,379,800 81,034,600 501 SRTG 3,580 3,600 3,580 3,580 29,100 104,228,000 502 SSIA 700 700 685 700 20,622,700 14,200,744,500 503 SSMS 800 800 785 800 64,985,400 51,503,385,000 504 STAR 159 159 147 159 453,000 71,401,100 505 STTP 4,600 4,600 3,700 4,600 19,100 70,780,000 506 SULI 51 51 50 51 212,800 10,640,100 507 SWAT 89 91 89 89 318,000 28,624,100 508 TALF 262 262 250 262 5,600 1,451,000 509 TAMU 220 220 210 220 28,977,400 6,204,200,200 510 TBIG 1,225 1,230 1,195 1,225 37,157,600 45,388,569,500 511 TBLA 840 845 830 840 263,300 220,143,000 512 TCPI 6,525 6,525 6,400 6,525 6,057,100 39,185,810,000 513 TDPM 198 204 190 198 225,500 44,782,200 514 TEBE 1,800 1,805 1,795 1,800 277,900 500,578,500 515 TELE 210 218 208 210 71,554,200 15,130,308,800 516 TFAS 140 147 126 140 35,700 5,091,800 517 TFCO 352 352 352 352 100 35,200 518 TGRA 110 120 105 110 8,983,900 998,899,000 519 TINS 730 750 725 730 8,535,300 6,285,862,500 520 TIRA 258 258 258 258 1,700 438,600 521 TIRT 51 51 50 51 8,900 447,400 522 TKIM 8,850 8,850 8,625 8,850 1,185,200 10,423,152,500 523 TLKM 3,790 3,820 3,760 3,790 53,578,900 203,296,314,000 524 TMAS 91 94 90 91 1,165,400 107,383,500 525 TNCA 254 266 254 254 14,100 3,592,600 526 TOBA 350 350 350 350 100 35,000 527 TOPS 143 163 143 143 11,133,000 1,664,875,700 528 TOTL 410 414 410 410 1,939,900 799,272,400 529 TOTO 258 268 256 258 297,000 77,734,200 530 TOWR 880 880 845 880 141,044,800 122,440,318,000 531 TPIA 8,800 8,800 8,700 8,800 2,759,400 24,170,512,500 532 TRIM 138 138 138 138 20,100 2,773,800 533 TRIN 238 252 230 238 19,210,200 4,654,148,600 534 TRIN-W 63 71 62 63 168,500 11,166,400 535 TRIS 298 300 298 298 839,300 250,516,200 536 TRUK 88 88 86 88 161,300 14,045,400 537 TRUS 350 350 350 350 100 35,000 538 TSPC 1,370 1,375 1,340 1,370 5,200 7,098,500 539 TUGU 3,470 3,470 3,470 3,470 1,000 3,470,000 540 TURI 1,010 1,010 970 1,010 1,996,500 2,006,953,000 541 UCID 1,800 1,825 1,785 1,800 881,000 1,583,977,500 542 ULTJ 1,605 1,625 1,605 1,605 183,600 296,465,500 543 UNIC 3,450 3,450 3,450 3,450 1,000 3,450,000 544 UNIT 164 164 164 164 100 16,400 545 UNSP 94 96 93 94 104,300 9,831,300 546 UNTR 18,800 18,975 18,700 18,800 3,671,200 69,107,247,500 547 UNVR 7,900 7,975 7,900 7,900 11,461,800 90,802,820,000 548 URBN 2,030 2,030 1,785 2,030 2,939,800 5,683,243,000 549 URBN-W 39 45 30 39 9,384,300 355,500,800 550 VINS 110 112 110 110 5,200 572,500 551 VINS-W 12 12 11 12 699,900 7,699,600 552 VIVA 50 50 50 50 120,135,600 6,006,780,000 553 VOKS 296 296 290 296 393,100 115,346,200 554 VRNA 130 130 130 130 7,800 1,014,000 555 WAPO 78 78 78 78 51,600 4,024,800 556 WEGE 282 292 282 282 8,547,500 2,446,747,600 557 WEHA 152 152 151 152 2,148,300 325,408,300 558 WICO 492 492 492 492 200 98,400 559 WIIM 139 142 137 139 164,900 22,887,400 560 WIKA 1,975 2,030 1,965 1,975 10,845,000 21,609,813,500 561 WINS 91 95 90 91 95,500 8,675,800 562 WOMF 258 278 258 258 141,100 37,027,400 563 WOOD 500 505 474 500 36,420,500 18,029,243,100 564 WOWS 104 107 100 104 4,377,100 445,070,900 565 WSBP 256 268 256 256 22,363,200 5,793,860,800 566 WSKT 1,195 1,230 1,185 1,195 40,192,300 48,304,375,500 567 WTON 402 406 398 402 4,746,400 1,912,600,800 568 XCLQ 100 100 97 100 3,700 367,900 569 XIHD 482 482 482 482 100 48,200 570 XIIF 608 608 606 608 200 121,400 571 XIIT 552 552 552 552 3,100 1,711,200 572 XIJI 646 646 646 646 100 64,600 573 XISI 322 322 322 322 500 161,000 574 XISR 400 400 400 400 2,000 800,000 575 XPMI 960 960 960 960 2,300 2,208,000 576 XSRI 195 195 195 195 6,000 1,170,000 577 YELO 61 63 60 61 904,800 55,395,000 578 YELO-W 19 20 18 19 2,524,000 47,825,300 579 YPAS 398 535 398 398 6,100 3,220,800 580 ZBRA 63 72 59 63 4,874,900 320,950,100 581 ZINC 356 362 348 356 19,908,700 7,071,481,800 582 ZONE 488 488 484 488 490,600 238,604,000 -------------------- ---------------------- Total for Reguler 3,773,753,800 4,452,286,000,500 Information for Negosiasi 583 ACES 1,680 1,680 1,640 1,665 821,659 1,357,802,924 584 AKKU 50 50 50 50 329,000 16,450,000 585 ALTO 396 388 384 388 33,876,800 13,052,818,400 586 ANTM 730 830 730 730 26,666,781 22,043,142,826 587 ARII 735 735 735 735 6,166,700 4,532,524,500 588 ARNA 462 460 460 460 2,000,000 920,000,000 589 ARTI 50 50 50 50 60,000 3,000,000 590 ASII 6,400 6,500 6,400 6,400 14,014,335 89,851,157,500 591 ASMI 1,345 1,479 1,010 1,345 23,007,700 26,784,331,600 592 BACA 310 310 310 310 12,500,000 3,875,000,000 593 BAPI 50 50 50 50 100,000 5,000,000 594 BBCA 33,800 33,800 33,550 33,800 2,891,574 97,531,142,225 595 BBNI 7,350 8,425 7,350 7,675 1,300,168 9,844,668,400 596 BBRI 4,550 4,560 4,540 4,550 1,000,180 4,551,819,770 597 BBTN 1,845 1,853 1,845 1,845 54 99,710 598 BDMN 3,580 3,590 3,590 3,590 5,000 17,950,000 599 BIPI 50 60 50 50 2,167,400 122,694,000 600 BLTA 50 9 8 9 58,123,300 493,109,700 601 BMRI 7,725 7,725 4,700 7,725 11,456,259 87,509,598,000 602 BNBR 50 20 20 20 50,000 1,000,000 603 BNGA 875 750 750 750 152 114,000 604 BNII 202 50 50 50 69 3,450 605 BNLI 1,205 1,201 1,200 1,201 7,824,000 9,396,587,000 606 BOGA 1,580 1,565 1,560 1,560 16,918,000 26,434,580,000 607 BRMS 50 50 50 50 100,000 5,000,000 608 BRPT 1,265 1,260 1,250 1,250 1,201,300 1,502,038,000 609 BSDE 1,195 1,210 1,205 1,205 41,500 50,115,000 610 BTPS 4,630 4,680 4,680 4,680 22 102,960 611 BUMI 53 58 58 58 25,000,000 1,450,000,000 612 BUVA 71 381 150 225 27,932,076 5,849,624,956 613 CARS 90 98 98 98 68,000,000 6,664,000,000 614 CASA 414 410 410 410 28,500,000 11,685,000,000 615 CASA-W 142 142 142 142 7,500,000 1,065,000,000 616 CPIN 6,375 6,500 6,494 6,500 190,050 1,234,185,000 617 CTRA 920 920 912 920 4,400,000 4,044,800,000 618 DEAL 109 80 80 80 1,266,500 101,320,000 619 DEWA 50 50 23 23 600,100 13,805,000 620 DFAM 392 390 350 390 54,000 20,012,000 621 DMAS 288 272 272 272 88 23,936 622 ELTY 50 11 9 10 15,500,100 156,700,900 623 EMDE 208 160 160 160 700,000 112,000,000 624 ENRG 50 62 62 62 1,700,000 105,400,000 625 ERAA 1,740 1,720 1,710 1,720 200,000 343,000,000 626 FITT 71 55 55 55 5,618,800 309,034,000 627 GGRM 56,375 57,000 57,000 57,000 61 3,477,000 628 HEAL 3,230 3,315 3,315 3,315 51,600 171,054,000 629 HMSP 2,030 2,060 2,048 2,048 4,642,348 9,510,529,280 630 HOKI 895 875 875 875 6,860,000 6,002,500,000 631 HOTL 95 91 91 91 21,300,000 1,938,300,000 632 HRME 1,130 1,025 1,025 1,025 6,500,000 6,662,500,000 633 INCO 3,310 3,310 3,310 3,310 13 43,030 634 INDF 7,850 7,700 6,800 6,800 250,046 1,700,354,200 635 INKP 6,800 6,775 6,775 6,775 82 555,550 636 INTP 17,025 17,190 17,175 17,190 5,000,063 85,951,082,025 637 ISAT 2,370 2,380 2,380 2,380 20,000 47,600,000 638 JAST 1,490 1,500 1,400 1,400 2,761,500 3,978,635,000 639 JPFA 1,495 1,495 1,495 1,495 75 112,125 640 JSMR 4,900 4,900 4,670 4,900 1,683,950 7,919,993,984 641 KBLI 474 476 476 476 2,100,800 999,980,800 642 KIJA 298 370 298 370 5,382,200 1,675,895,600 643 KLBF 1,470 1,460 1,460 1,460 35 51,100 644 KOTA 740 755 755 755 1,000,000 755,000,000 645 KPIG 127 129 127 127 57,927,800 7,366,128,200 646 KRAS 270 264 264 264 70,000 18,480,000 647 KREN 482 598 478 478 14,878,600 7,734,746,200 648 LAND 950 750 750 750 17,000,000 12,750,000,000 649 LPKR 236 234 234 234 20,000,094 4,680,021,996 650 LPPF 3,250 3,247 3,247 3,247 40,000 129,880,000 651 LSIP 1,275 1,280 1,255 1,280 138,060 176,215,300 652 MABA 50 50 50 50 40,000,000 2,000,000,000 653 MAMI 50 65 19 20 25,275,000 1,544,525,000 654 MAPA 4,400 4,115 4,115 4,115 101,200 416,438,000 655 MDKA 1,205 1,201 1,201 1,201 118,500 142,318,500 656 MDLN 191 227 192 200 24,020,900 4,941,346,133 657 MEDC 725 730 730 730 500,000 365,000,000 658 MINA 218 218 218 218 13,761,500 3,000,007,000 659 MNCN 1,590 1,602 1,602 1,602 1,797,200 2,879,114,400 660 MTLA 460 550 550 550 222,895 122,592,250 661 MTPS 342 600 600 600 345,500 207,300,000 662 MYOH 1,195 1,190 1,190 1,190 5,060,000 6,021,400,000 663 NATO 1,160 1,155 1,150 1,150 4,830,000 5,576,150,000 664 NIRO 150 147 147 147 52,000,000 7,644,000,000 665 PADI 50 848 268 500 4,365,613 1,420,334,569 666 PGAS 1,540 1,548 1,520 1,540 20,429,500 31,547,462,800 667 POOL 50 33 33 33 180,800 5,966,400 668 PSAB 242 220 220 220 455,000,000 100,100,000,000 669 PTBA 2,320 2,320 2,290 2,320 5,145 11,786,314 670 PTPP 1,475 1,479 1,475 1,475 51 75,317 671 PWON 535 540 532 535 53,550,000 28,585,850,000 672 RALS 1,075 1,085 1,085 1,085 10,000 10,850,000 673 RIMO 50 9 9 9 3,000,000 27,000,000 674 SCMA 1,395 1,407 1,407 1,407 1,412,400 1,987,246,800 675 SIMP 380 480 480 480 56,434 27,088,320 676 SMGR 12,350 12,443 12,350 12,350 313,235 3,888,186,647 677 SMMA 15,225 15,225 15,125 15,225 1,665,700 25,327,282,500 678 SMRA 895 899 894 895 7,962,600 7,135,299,800 679 STAR 159 160 160 160 25,000,000 4,000,000,000 680 TAMU 220 200 200 200 47,500,000 9,500,000,000 681 TBIG 1,225 1,226 1,220 1,226 13,880,400 16,974,370,400 682 TELE 210 1,135 1,135 1,135 8,912,800 10,116,028,000 683 TLKM 3,790 3,798 3,760 3,794 55,910,068 212,005,812,380 684 TOWR 880 880 880 880 50,000,000 44,000,000,000 685 ULTJ 1,605 1,700 1,700 1,700 1,960,179 3,332,304,300 686 UNTR 18,800 18,831 18,700 18,797 512,646 9,644,453,800 687 UNVR 7,900 7,950 7,950 7,950 141 1,120,950 688 WEGE 282 282 282 282 20 5,640 689 WIKA 1,975 2,013 1,975 1,975 195 391,269 690 WSKT 1,195 1,285 1,282 1,285 435,000 557,775,000 691 YULE 200 200 200 200 529,681 105,936,200 692 ZINC 356 322 305 305 17,862,648 5,462,772,656 -------------------- ---------------------- Total for Negosiasi 1,515,878,945 1,143,864,482,492 Total 07/02/20 5,289,790,745 5,596,159,121,492