Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, February 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 CITA-R 0 1 1 1 2,200 2,200 -------------------- ---------------------- Total for Tunai 2,200 2,200 Information for Reguler 2 AALI 11,600 11,650 11,500 11,600 519,900 6,031,372,500 3 ABBA 67 69 65 67 6,695,700 448,263,000 4 ACES 1,590 1,635 1,580 1,590 9,534,700 15,185,196,500 5 ACST 760 780 760 760 80,100 61,452,000 6 ADES 910 925 900 910 175,100 158,325,000 7 ADHI 985 995 965 985 5,882,900 5,766,890,500 8 ADMF 9,975 10,000 9,975 9,975 181,800 1,815,280,000 9 ADMG 146 151 143 146 142,000 20,844,200 10 ADRO 1,315 1,315 1,275 1,315 32,034,700 41,514,635,500 11 AGAR 474 480 440 474 112,700 51,208,400 12 AGII 575 590 570 575 28,200 16,245,500 13 AGRO 149 152 148 149 725,200 107,987,500 14 AGRS 160 165 150 160 52,800 8,399,000 15 AHAP 55 57 54 55 177,000 9,751,100 16 AKKU 50 50 50 50 1,000 50,000 17 AKRA 3,250 3,320 3,220 3,250 11,223,300 36,433,419,000 18 AKSI 426 478 400 426 7,000 2,963,800 19 ALDO 460 460 414 460 35,300 15,788,400 20 ALKA 340 344 338 340 5,900 2,003,000 21 ALTO 398 398 380 398 1,200 474,200 22 AMAG 300 300 300 300 100 30,000 23 AMAR 400 420 396 400 312,900 125,296,000 24 AMFG 3,300 3,300 3,300 3,300 25,600 84,480,000 25 AMIN 398 398 398 398 5,000 1,990,000 26 AMOR 2,380 2,380 2,350 2,380 363,100 856,520,000 27 AMRT 805 815 800 805 12,500 10,060,500 28 ANDI 50 50 50 50 133,700 6,685,000 29 ANJT 880 880 880 880 5,000 4,400,000 30 ANTM 720 730 715 720 21,224,000 15,264,216,000 31 APEX 230 230 220 230 8,100 1,784,000 32 APIC 700 705 700 700 12,200 8,543,000 33 APII 193 193 182 193 60,000 11,375,500 34 APLI 163 163 156 163 3,800 598,400 35 APLN 157 159 156 157 1,618,000 253,774,500 36 ARII 735 735 600 735 12,200 8,949,000 37 ARKA 1,935 2,000 1,905 1,935 119,600 239,011,000 38 ARNA 458 462 444 458 175,000 80,523,200 39 ARTA 384 384 310 384 2,200 694,600 40 ARTI 50 50 50 50 9,300 465,000 41 ARTO 3,500 3,500 3,480 3,500 7,300 25,540,000 42 ASDM 1,000 1,000 1,000 1,000 3,000 3,000,000 43 ASII 6,100 6,300 6,050 6,100 54,325,000 334,058,452,500 44 ASJT 120 126 120 120 472,200 56,687,200 45 ASMI 1,325 1,335 1,325 1,325 55,500 73,713,500 46 ASRI 186 187 183 186 4,488,600 830,454,300 47 ASSA 580 605 575 580 5,560,500 3,274,758,500 48 ATIC 685 685 685 685 200 137,000 49 AUTO 1,160 1,180 1,150 1,160 216,100 250,062,500 50 BABP 50 50 50 50 2,800 140,000 51 BABP-W3 39 39 7 39 3,700 88,600 52 BABP-W4 11 12 11 11 680,200 7,682,200 53 BACA 310 310 310 310 100 31,000 54 BAJA 71 73 69 71 274,400 19,310,800 55 BALI 915 915 915 915 1,000 915,000 56 BAPA 55 56 53 55 33,056,500 1,752,007,500 57 BAPI 50 50 50 50 3,100 155,000 58 BAPI-W 6 6 5 6 5,164,800 25,974,800 59 BATA 615 625 590 615 21,500 12,711,000 60 BAYU 1,170 1,170 1,170 1,170 100 117,000 61 BBCA 33,900 33,925 33,725 33,900 15,505,300 525,629,927,500 62 BBHI 109 109 103 109 300 31,600 63 BBKP 206 212 206 206 5,045,000 1,050,158,400 64 BBNI 7,300 7,375 7,275 7,300 8,656,900 63,223,907,500 65 BBRI 4,510 4,540 4,480 4,510 85,150,100 383,599,587,000 66 BBTN 1,800 1,845 1,780 1,800 10,580,800 19,058,731,500 67 BBYB 298 298 296 298 14,500 4,318,000 68 BCAP 147 147 143 147 286,500 41,843,700 69 BCIP 50 50 50 50 5,700 285,000 70 BDMN 3,420 3,470 3,420 3,420 854,000 2,932,994,000 71 BEEF 372 390 372 372 1,021,100 385,464,600 72 BEEF-W 43 45 41 43 101,900 4,475,800 73 BEKS 50 50 50 50 5,900 295,000 74 BELL 550 550 550 550 60,700 33,385,000 75 BEST 161 169 160 161 13,197,800 2,143,915,000 76 BFIN 545 550 545 545 629,100 342,937,500 77 BGTG 51 51 50 51 1,584,500 79,529,200 78 BHIT 63 64 61 63 17,006,100 1,070,861,300 79 BIMA 50 50 50 50 100 5,000 80 BINA 890 900 885 890 2,100 1,869,500 81 BIPI-W 9 9 8 9 5,300 42,900 82 BIRD 2,380 2,430 2,370 2,380 74,700 179,206,000 83 BISI 990 1,000 990 990 11,600 11,486,500 84 BJBR 1,015 1,025 1,000 1,015 3,847,500 3,899,116,500 85 BJTM 640 645 630 640 2,306,200 1,469,613,500 86 BKDP 54 64 54 54 163,400 8,960,300 87 BKSL 56 57 54 56 29,687,300 1,653,128,400 88 BKSL-W 13 14 12 13 7,874,400 99,012,800 89 BKSW 160 164 141 160 5,800 884,800 90 BLTZ 3,200 3,200 3,200 3,200 300 960,000 91 BLUE 530 535 525 530 133,700 70,846,500 92 BMAS 216 216 216 216 200 43,200 93 BMRI 7,775 7,825 7,675 7,775 49,260,100 382,015,405,000 94 BMSR 83 89 83 83 200,500 17,292,700 95 BMTR 352 356 346 352 9,773,000 3,426,079,400 96 BNBA 312 312 310 312 13,200 4,112,000 97 BNBR 50 50 50 50 3,700 185,000 98 BNGA 835 850 825 835 4,940,400 4,125,220,000 99 BNII 199 200 199 199 2,500 499,200 100 BNLI 1,245 1,255 1,190 1,245 14,641,500 18,079,488,000 101 BOGA 1,580 1,585 1,575 1,580 4,375,700 6,913,363,500 102 BOLA 252 260 222 252 79,600 19,728,400 103 BOLT 805 810 805 805 105,100 84,896,000 104 BOSS 139 158 126 139 17,472,600 2,545,733,900 105 BPTR 91 95 81 91 6,200 563,900 106 BRAM 6,500 6,525 6,500 6,500 1,100 7,152,500 107 BRIS 316 324 314 316 2,150,800 680,971,400 108 BRMS 50 50 50 50 1,020,300 51,015,000 109 BRNA 1,045 1,045 1,045 1,045 100 104,500 110 BRPT 1,250 1,260 1,235 1,250 24,460,300 30,487,114,500 111 BRPT-W 825 825 805 825 800 652,000 112 BSDE 1,135 1,155 1,120 1,135 3,338,900 3,786,615,000 113 BSSR 1,860 1,890 1,810 1,860 1,500 2,791,000 114 BTEK 50 50 50 50 100 5,000 115 BTPN 2,920 2,970 2,830 2,920 48,300 137,559,000 116 BTPS 4,850 4,850 4,540 4,850 6,411,000 30,290,835,000 117 BUDI 98 101 97 98 1,005,900 99,792,400 118 BULL 170 177 167 170 38,677,800 6,528,992,200 119 BULL-W 61 70 61 61 168,000 11,527,000 120 BULL-W2 23 24 21 23 232,500 5,177,200 121 BUMI 52 53 51 52 49,992,900 2,632,189,700 122 BUVA 88 90 78 88 1,258,800 109,521,200 123 BVIC 65 67 65 65 379,600 24,707,900 124 BWPT 122 123 116 122 47,108,300 5,670,120,800 125 CAKK 57 57 55 57 1,170,500 65,880,400 126 CAKK-W 19 20 18 19 55,800 1,030,000 127 CAMP 308 308 300 308 166,300 50,385,600 128 CARS 85 87 83 85 782,600 66,177,100 129 CASA 412 430 388 412 113,100 46,544,200 130 CCSI 256 262 250 256 825,800 209,092,200 131 CEKA 1,540 1,540 1,510 1,540 16,400 24,987,000 132 CENT 79 88 70 79 43,603,800 3,396,459,000 133 CFIN 254 254 246 254 346,900 86,303,800 134 CINT 280 298 262 280 284,500 82,336,400 135 CITA 1,805 1,940 1,800 1,805 101,900 185,840,500 136 CITY 68 72 67 68 33,500 2,316,500 137 CITY-W 29 31 26 29 53,700 1,500,500 138 CLAY 2,850 2,980 2,840 2,850 799,900 2,372,961,000 139 CLEO 476 480 476 476 5,690,900 2,718,346,800 140 CLPI 740 740 735 740 600 442,000 141 CMNP 1,910 2,000 1,910 1,910 5,600 10,796,500 142 CNKO 50 50 50 50 200 10,000 143 CNTX 330 330 330 330 100 33,000 144 COCO 855 855 820 855 12,600 10,486,500 145 COWL 50 50 50 50 200 10,000 146 CPIN 6,300 6,375 6,225 6,300 2,069,400 13,019,962,500 147 CPRI 50 50 50 50 800 40,000 148 CPRI-W 22 22 20 22 1,000 21,000 149 CPRO 50 50 50 50 300 15,000 150 CSAP 444 444 444 444 77,000 34,188,000 151 CSIS 75 77 72 75 172,200 12,884,000 152 CSRA 550 590 535 550 7,334,600 4,060,960,500 153 CTRA 915 915 895 915 4,042,000 3,671,776,500 154 CTTH 56 56 55 56 82,900 4,642,300 155 DEAL 109 114 107 109 5,554,300 606,325,300 156 DEFI 1,835 1,890 1,800 1,835 77,800 143,288,500 157 DFAM 392 394 388 392 124,400 48,704,200 158 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 159 DILD 284 288 278 284 397,700 112,778,800 160 DIVA 2,570 2,650 2,540 2,570 61,400 157,044,000 161 DKFT 124 126 119 124 7,034,100 863,616,300 162 DLTA 6,350 6,350 6,350 6,350 2,000 12,700,000 163 DMAS 282 286 280 282 13,682,600 3,872,214,800 164 DMMX 202 210 202 202 1,397,600 289,957,400 165 DMND 955 985 930 955 187,800 179,482,000 166 DNAR 135 179 135 135 300 49,200 167 DNET 3,200 3,200 3,200 3,200 200 640,000 168 DOID 212 216 210 212 2,767,700 588,217,200 169 DSFI 100 100 90 100 193,600 18,892,900 170 DSNG 428 430 428 428 516,100 220,921,000 171 DUCK 1,200 1,200 1,150 1,200 154,500 182,675,000 172 DVLA 2,180 2,190 2,180 2,180 300 655,000 173 DWGL 195 199 195 195 22,900 4,503,400 174 DWGL-W 39 43 35 39 68,400 2,633,000 175 DYAN 66 68 65 66 1,277,700 84,441,600 176 EAST 93 96 92 93 4,397,600 411,421,400 177 EAST-W 14 14 13 14 1,145,100 15,526,200 178 EKAD 1,080 1,085 1,075 1,080 11,200 12,095,500 179 ELSA 254 256 250 254 8,036,300 2,038,037,000 180 ELTY 50 50 50 50 300 15,000 181 EMDE 206 206 206 206 30,000 6,180,000 182 EMTK 5,150 5,150 5,150 5,150 500 2,575,000 183 ENRG 50 52 50 50 33,390,400 1,676,294,400 184 ERAA 1,745 1,770 1,735 1,745 19,335,400 33,828,897,000 185 ERTX 138 141 136 138 14,900 2,046,900 186 ESIP 150 178 134 150 724,200 105,072,600 187 ESIP-W 21 22 18 21 17,959,700 373,175,400 188 ESSA 242 242 236 242 3,365,200 809,739,200 189 ESTI 51 51 50 51 69,500 3,475,200 190 ETWA 57 59 57 57 71,400 4,170,900 191 EXCL 2,860 2,880 2,790 2,860 28,109,900 79,728,082,000 192 FAST 2,400 2,400 2,360 2,400 22,400 53,756,000 193 FILM 226 236 212 226 28,354,000 6,392,333,200 194 FIRE 161 167 160 161 2,370,000 384,228,600 195 FITT 73 73 69 73 139,700 9,810,700 196 FITT-W 50 52 50 50 27,400 1,399,400 197 FMII 470 470 354 470 800 347,200 198 FOOD 100 100 96 100 516,800 51,027,200 199 FORU 107 107 107 107 200 21,400 200 FORZ 50 50 50 50 6,300 315,000 201 FPNI 84 84 82 84 469,800 38,593,800 202 FREN 117 121 110 117 144,320,800 16,798,746,800 203 FREN-W 75 78 71 75 1,362,600 102,695,900 204 FUJI 106 109 104 106 102,500 10,673,900 205 GAMA 50 50 50 50 100 5,000 206 GDST 73 74 71 73 387,200 28,089,000 207 GGRM 55,700 56,150 55,500 55,700 524,300 29,304,912,500 208 GGRP 442 442 432 442 12,800 5,635,200 209 GHON 1,350 1,350 1,200 1,350 6,164,700 8,321,945,000 210 GIAA 374 382 372 374 8,272,900 3,112,081,600 211 GJTL 480 500 480 480 697,800 337,178,400 212 GLOB 358 392 340 358 16,800 6,002,800 213 GLVA 256 264 248 256 169,900 43,031,200 214 GMFI 107 109 103 107 2,838,200 302,193,800 215 GMTD 14,625 15,500 14,625 14,625 1,000 14,775,000 216 GOLD 220 220 220 220 15,600 3,432,000 217 GOOD 1,340 1,355 1,335 1,340 304,900 411,396,500 218 GPRA 55 59 51 55 18,657,300 998,697,300 219 GSMF 117 117 117 117 1,000 117,000 220 GTBO 123 123 113 123 1,200 137,700 221 GWSA 134 146 134 134 117,300 15,871,700 222 HDFA 147 148 111 147 867,300 115,434,500 223 HDIT 600 600 590 600 28,900 17,166,500 224 HEAL 3,380 3,380 3,230 3,380 50,500 165,130,000 225 HELI 171 171 170 171 123,000 20,949,800 226 HELI-W 13 15 13 13 40,400 528,300 227 HERO 860 860 860 860 1,000 860,000 228 HEXA 3,130 3,180 3,100 3,130 19,000 59,401,000 229 HKMU 156 165 156 156 1,578,800 252,075,500 230 HMSP 1,990 2,010 1,985 1,990 18,672,900 37,249,555,500 231 HOKI 945 960 930 945 20,754,700 19,598,929,000 232 HOKI-W 620 620 620 620 48,800 30,256,000 233 HOTL 95 95 85 95 151,688,400 13,348,624,000 234 HRME 980 1,040 940 980 50,536,400 49,987,548,500 235 HRTA 252 260 252 252 506,500 128,639,000 236 HRUM 1,200 1,230 1,200 1,200 142,900 171,735,000 237 IATA 50 50 50 50 500 25,000 238 IBFN 354 368 354 354 300 109,000 239 IBFN-W 17 19 14 17 17,700 284,000 240 ICBP 11,475 11,575 11,400 11,475 13,191,900 151,358,897,500 241 ICON 72 79 72 72 186,900 14,088,000 242 IFII 172 180 172 172 303,000 52,945,900 243 IFSH 470 500 400 470 600 271,800 244 IGAR 304 304 300 304 6,400 1,934,600 245 IKAI 50 51 50 50 658,500 33,090,300 246 IKBI 254 256 254 254 2,800 716,400 247 IMAS 850 880 850 850 690,400 591,913,500 248 IMJS 246 254 244 246 226,100 56,015,400 249 IMPC 1,100 1,100 1,075 1,100 297,700 325,781,500 250 INAF 740 785 740 740 3,423,400 2,604,657,000 251 INAI 416 418 416 416 2,800 1,166,000 252 INCI 418 420 418 418 600 251,000 253 INCO 3,290 3,300 3,280 3,290 2,512,000 8,254,010,000 254 INDF 7,675 7,825 7,650 7,675 7,945,200 61,109,572,500 255 INDO 142 150 140 142 1,490,300 211,832,800 256 INDO-W 53 57 48 53 248,100 13,136,600 257 INDR 2,200 2,300 2,200 2,200 7,500 17,150,000 258 INDS 2,030 2,290 2,000 2,030 174,900 391,183,000 259 INDX 50 51 50 50 61,800 3,097,500 260 INDY 855 860 825 855 4,891,400 4,107,011,500 261 INKP 6,525 6,675 6,475 6,525 3,813,300 25,020,615,000 262 INOV 302 306 302 302 73,100 22,126,800 263 INPC 51 51 50 51 220,700 11,162,700 264 INPC-W 5 6 5 5 209,900 1,049,800 265 INPP 975 1,040 855 975 800 787,000 266 INPS 3,990 4,000 3,980 3,990 756,200 3,010,417,000 267 INTA 464 464 446 464 200 91,000 268 INTP 16,550 16,925 16,500 16,550 898,900 14,910,015,000 269 IPCC 560 575 560 560 689,300 388,767,000 270 IPCM 163 170 163 163 200,400 32,699,400 271 IPOL 77 77 76 77 4,700 360,700 272 IPTV 390 394 388 390 12,399,800 4,872,250,200 273 IPTV-W 97 101 95 97 3,574,600 346,675,400 274 IRRA 725 730 725 725 6,868,600 5,006,174,000 275 ISAT 2,190 2,310 2,180 2,190 8,107,600 18,102,264,000 276 ISSP 167 173 166 167 5,757,200 973,558,100 277 ITIC 2,680 2,690 2,470 2,680 11,684,600 30,874,628,000 278 ITMA 452 454 448 452 800 361,800 279 ITMA-W 64 75 33 64 25,600 1,166,800 280 ITMG 10,150 10,250 10,025 10,150 1,430,800 14,446,667,500 281 JAST 1,490 1,490 1,475 1,490 10,341,300 15,294,778,500 282 JAWA 89 89 89 89 10,000 890,000 283 JAYA 82 90 73 82 369,700 30,825,000 284 JAYA-W 19 20 18 19 1,326,200 25,175,000 285 JMAS 800 810 640 800 300 225,000 286 JPFA 1,460 1,470 1,440 1,460 4,649,800 6,753,595,000 287 JRPT 515 520 510 515 6,165,700 3,185,144,000 288 JSKY 137 142 129 137 14,547,700 1,996,845,700 289 JSMR 4,900 4,960 4,890 4,900 6,063,100 29,756,537,000 290 JTPE 965 970 965 965 172,200 166,175,000 291 KAEF 880 930 880 880 2,691,500 2,421,832,000 292 KARW 54 56 54 54 145,500 8,002,300 293 KAYU 75 79 75 75 5,152,200 390,493,200 294 KBLI 462 470 454 462 1,081,600 497,549,800 295 KBLM 254 254 254 254 5,700 1,447,800 296 KDSI 1,010 1,010 995 1,010 30,400 30,472,500 297 KEEN 410 416 400 410 1,900,000 780,115,000 298 KEJU 845 870 825 845 54,100 45,848,000 299 KIAS 52 52 50 52 291,500 14,700,400 300 KICI 234 244 234 234 1,100 258,400 301 KIJA 296 298 292 296 510,100 149,588,000 302 KINO 2,940 2,990 2,870 2,940 468,400 1,376,612,000 303 KIOS 300 300 189 300 1,500 371,500 304 KJEN 1,995 1,995 1,990 1,995 248,800 495,457,500 305 KKGI 210 218 204 210 301,600 61,860,200 306 KLBF 1,460 1,480 1,450 1,460 6,665,900 9,745,683,000 307 KMTR 294 296 294 294 3,900 1,150,400 308 KOBX 101 107 101 101 157,500 16,327,300 309 KOPI 615 615 605 615 32,900 20,122,000 310 KOTA 705 705 695 705 7,547,300 5,282,337,500 311 KPAL 165 167 159 165 134,800 21,824,900 312 KPAS 55 57 53 55 423,700 23,188,200 313 KPIG 125 129 125 125 511,200 64,480,400 314 KRAS 260 264 260 260 819,500 213,432,800 315 KREN 486 486 478 486 26,654,100 12,828,573,600 316 LAND 1,000 1,000 950 1,000 147,700 140,988,000 317 LCKM 322 322 320 322 59,000 18,937,000 318 LIFE 5,850 5,850 5,850 5,850 100 585,000 319 LINK 3,600 3,650 3,570 3,600 1,002,200 3,614,876,000 320 LION 410 410 406 410 300 122,400 321 LMAS 121 125 118 121 4,758,800 571,490,400 322 LMPI 91 97 83 91 38,400 3,225,700 323 LPCK 800 825 790 800 833,400 668,376,500 324 LPIN 230 230 230 230 100 23,000 325 LPKR 236 236 232 236 58,956,800 13,810,050,000 326 LPPF 3,300 3,350 3,190 3,300 2,025,200 6,607,903,000 327 LPPS 79 79 75 79 50,900 3,820,600 328 LRNA 180 180 165 180 10,500 1,739,100 329 LSIP 1,215 1,245 1,195 1,215 4,595,400 5,562,910,500 330 LTLS 605 605 600 605 6,000 3,602,500 331 LUCK 815 905 805 815 19,218,300 16,366,409,500 332 MAIN 850 875 820 850 2,527,500 2,136,130,500 333 MAMI 50 50 50 50 450,100 22,505,000 334 MAMI-W 14 15 13 14 3,370,500 46,652,800 335 MAPA 4,230 4,390 4,020 4,230 57,900 252,355,000 336 MAPI 935 935 910 935 8,257,400 7,636,501,500 337 MARI 166 167 151 166 745,500 123,348,500 338 MARK 482 482 476 482 1,786,800 854,007,800 339 MBAP 1,900 1,950 1,895 1,900 7,700 14,642,000 340 MBSS 416 422 414 416 338,100 140,973,000 341 MBTO 80 90 80 80 5,500 448,800 342 MCAS 1,915 2,000 1,880 1,915 86,000 164,795,500 343 MCOR 117 124 114 117 1,643,100 188,363,700 344 MDIA 50 50 50 50 200 10,000 345 MDKA 1,225 1,235 1,220 1,225 32,612,900 40,024,940,000 346 MDKI 188 189 171 188 403,900 73,702,300 347 MDLN 181 189 180 181 2,432,700 442,244,300 348 MEDC 710 710 690 710 27,722,000 19,409,961,500 349 MEDC-W 147 149 144 147 684,900 99,874,600 350 MEGA 6,000 6,000 5,800 6,000 3,100 18,580,000 351 MERK 2,460 2,510 2,410 2,460 3,600 8,834,000 352 META 156 172 156 156 3,246,900 522,917,000 353 MFIN 1,330 1,330 1,285 1,330 20,100 26,728,500 354 MFMI 430 444 430 430 1,700 733,200 355 MGRO 830 835 825 830 2,378,100 1,969,457,000 356 MICE 348 348 348 348 100 34,800 357 MIKA 2,650 2,690 2,600 2,650 14,073,500 37,632,237,000 358 MKNT 50 50 50 50 2,100 105,000 359 MLBI 15,300 15,300 15,000 15,300 2,300 35,015,000 360 MLIA 492 525 492 492 5,148,000 2,632,432,000 361 MLPL 65 68 65 65 1,107,700 72,412,600 362 MLPT 368 368 322 368 4,400 1,506,000 363 MMLP 171 173 170 171 1,987,300 341,345,400 364 MNCN 1,535 1,540 1,495 1,535 15,966,700 24,320,124,000 365 MOLI 1,035 1,035 1,035 1,035 2,500 2,587,500 366 MPMX 620 635 615 620 59,100 36,878,000 367 MPOW 86 90 86 86 308,900 26,969,100 368 MPPA 111 113 110 111 136,100 15,097,200 369 MRAT 139 144 139 139 2,200 312,800 370 MSIN 400 400 396 400 12,400 4,954,800 371 MSKY 1,285 1,295 1,285 1,285 400 515,000 372 MTDL 1,730 1,740 1,715 1,730 1,259,400 2,178,082,000 373 MTLA 510 520 510 510 800 409,000 374 MTPS 350 350 350 350 5,700 1,995,000 375 MTRA 244 244 240 244 67,800 16,373,000 376 MTSM 200 200 180 200 7,900 1,487,700 377 MTWI 62 66 61 62 1,382,900 86,993,100 378 MYOH 1,115 1,160 1,100 1,115 161,200 180,257,000 379 MYOR 2,000 2,040 1,975 2,000 10,654,300 21,434,925,500 380 MYTX 51 55 51 51 1,001,400 51,073,200 381 NATO 1,160 1,160 1,135 1,160 34,151,800 39,441,832,500 382 NELY 130 130 130 130 200 26,000 383 NFCX 2,880 2,880 2,830 2,880 8,100 23,212,000 384 NICK 292 348 292 292 300 98,800 385 NIKL 520 555 520 520 4,241,700 2,276,004,000 386 NIRO 145 145 140 145 203,100 28,953,500 387 NISP 850 850 840 850 24,500 20,752,000 388 NRCA 348 352 344 348 46,000 15,908,400 389 NUSA 50 50 50 50 51,200 2,560,000 390 NUSA-W 5 6 4 5 885,000 4,025,500 391 NZIA 498 498 402 498 7,800 3,860,600 392 OCAP 194 194 194 194 200 38,800 393 OKAS 109 116 96 109 1,315,700 140,756,000 394 OMRE 760 760 760 760 100 76,000 395 OPMS 82 83 81 82 152,800 12,404,800 396 PADI 50 50 50 50 39,600 1,980,000 397 PALM 192 192 192 192 1,100 211,200 398 PAMG 120 125 107 120 13,394,300 1,573,754,300 399 PANI 90 100 85 90 35,800 3,392,400 400 PANR 278 278 276 278 1,103,700 306,742,600 401 PANS 1,280 1,280 1,280 1,280 500 640,000 402 PBID 990 1,005 950 990 1,002,800 952,800,500 403 PBRX 328 364 322 328 391,800 129,287,800 404 PBSA 675 675 630 675 1,200 801,000 405 PCAR 246 246 234 246 700 166,200 406 PEGE 150 150 147 150 1,000 149,400 407 PEHA 945 960 945 945 1,800 1,712,500 408 PGAS 1,535 1,560 1,525 1,535 55,085,900 84,967,616,000 409 PGJO 90 100 90 90 185,100 17,093,700 410 PICO 1,170 1,270 1,105 1,170 879,700 1,023,881,000 411 PJAA 895 895 890 895 5,500 4,917,000 412 PKPK 55 59 55 55 3,004,700 168,573,800 413 PMJS 134 140 125 134 5,518,200 734,926,100 414 PNBN 1,135 1,160 1,135 1,135 6,445,200 7,348,325,500 415 PNBS 50 50 50 50 4,600 230,000 416 PNIN 1,030 1,030 1,005 1,030 8,500 8,702,000 417 PNLF 266 268 262 266 9,984,000 2,641,116,000 418 PNSE 300 300 300 300 500 150,000 419 POLA 76 99 76 76 8,211,800 719,000,600 420 POLI 1,285 1,350 1,250 1,285 1,900 2,466,000 421 POLL 11,525 11,550 11,325 11,525 674,900 7,735,960,000 422 POLY 51 52 51 51 760,100 38,992,200 423 POOL 50 50 50 50 180,800 9,040,000 424 PORT 690 690 690 690 200 138,000 425 POSA 50 50 50 50 1,500 75,000 426 POSA-W 5 5 4 5 3,796,400 16,465,400 427 POWR 815 825 810 815 2,013,800 1,647,332,000 428 PPRE 208 218 202 208 8,744,500 1,843,713,200 429 PPRO 53 54 52 53 26,578,700 1,411,216,200 430 PRAS 140 140 140 140 1,500 210,000 431 PRDA 4,000 4,500 3,750 4,000 21,900 86,991,000 432 PRIM 314 340 314 314 6,200 2,001,200 433 PRIM-W 26 40 25 26 228,300 5,921,400 434 PSAB 228 232 222 228 55,862,000 12,600,607,200 435 PSDN 177 178 175 177 100,400 17,770,800 436 PSGO 136 136 129 136 149,200 19,827,800 437 PSSI 163 164 160 163 34,100 5,539,000 438 PTBA 2,310 2,320 2,230 2,310 13,944,500 31,693,522,000 439 PTIS 86 114 74 86 16,100 1,601,700 440 PTPP 1,440 1,440 1,400 1,440 9,688,700 13,769,638,500 441 PTPW 915 975 850 915 1,092,200 983,404,500 442 PTRO 1,500 1,525 1,485 1,500 255,400 382,215,000 443 PTSN 248 254 242 248 227,500 55,905,200 444 PUDP 294 294 294 294 400 117,600 445 PURA 262 272 230 262 269,421,500 67,917,531,000 446 PURA-W 43 49 39 43 58,459,100 2,574,908,500 447 PURE 171 179 168 171 5,603,600 964,561,100 448 PURE-W 38 41 38 38 5,405,900 209,376,100 449 PWON 535 545 530 535 15,976,500 8,593,749,000 450 PYFA 184 198 173 184 7,500 1,348,100 451 PZZA 985 990 980 985 107,100 105,526,000 452 R-LQ45X 1,009 1,011 1,009 1,009 1,300 1,313,100 453 RAJA 153 163 119 153 60,904,900 9,296,441,300 454 RALS 1,045 1,065 1,030 1,045 1,972,300 2,053,960,500 455 RANC 300 300 300 300 89,800 26,940,000 456 RBMS 65 66 64 65 76,400 4,993,600 457 REAL 173 180 161 173 69,978,500 11,730,897,200 458 REAL-W 18 19 17 18 31,468,900 565,412,500 459 RIGS 280 296 270 280 645,300 181,300,000 460 RIMO 50 50 50 50 500 25,000 461 RISE 476 476 466 476 708,800 335,355,800 462 RMBA 312 312 280 312 23,600 6,752,000 463 RODA 53 54 52 53 573,100 30,175,000 464 ROTI 1,300 1,300 1,295 1,300 233,900 304,007,500 465 SAFE 187 187 180 187 216,000 40,197,100 466 SAME 212 220 204 212 2,800 597,600 467 SATU 55 60 55 55 302,500 17,006,200 468 SCCO 9,200 9,200 9,200 9,200 1,200 11,040,000 469 SCMA 1,405 1,415 1,365 1,405 17,107,900 23,823,739,500 470 SDMU 50 50 50 50 100 5,000 471 SDPC 95 98 93 95 825,600 77,927,800 472 SFAN 940 940 940 940 6,100 5,734,000 473 SHIP 725 730 720 725 279,600 203,703,500 474 SIDO 1,230 1,230 1,200 1,230 3,044,800 3,705,519,000 475 SILO 6,650 6,700 6,550 6,650 596,500 3,962,525,000 476 SIMA 50 50 50 50 100 5,000 477 SIMP 366 374 360 366 2,561,100 934,381,200 478 SINI 1,145 1,370 1,125 1,145 17,000 20,319,500 479 SIPD 915 915 915 915 100 91,500 480 SKRN 500 500 490 500 124,500 62,027,400 481 SKYB 56 57 55 56 725,200 40,236,900 482 SLIS 4,800 4,830 4,750 4,800 18,900 90,633,000 483 SMBR 324 348 320 324 14,621,000 4,921,754,000 484 SMCB 985 995 985 985 93,200 92,725,500 485 SMDM 120 120 120 120 300 36,000 486 SMDR 206 206 204 206 29,500 6,070,800 487 SMGR 12,025 12,375 12,000 12,025 2,077,200 25,108,990,000 488 SMKL 208 208 206 208 72,400 15,016,000 489 SMKL-W 24 24 22 24 111,600 2,567,100 490 SMMT 110 110 110 110 800 88,000 491 SMRA 885 890 865 885 5,281,200 4,625,075,000 492 SMSM 1,455 1,455 1,425 1,455 2,802,100 4,048,345,000 493 SOCI 134 141 133 134 6,565,600 889,323,500 494 SOSS 400 400 390 400 4,500 1,776,000 495 SOSS-W 60 70 60 60 13,300 874,800 496 SOTS 290 290 290 290 200 58,000 497 SOTS-W 59 59 59 59 100 5,900 498 SPMA 306 308 294 306 23,000 6,949,800 499 SPTO 815 830 815 815 1,091,000 897,953,000 500 SQMI 236 236 226 236 2,332,000 540,692,800 501 SRAJ 230 250 230 230 109,500 25,570,400 502 SRIL 220 222 218 220 6,599,600 1,451,671,200 503 SRSN 60 63 59 60 808,200 49,139,400 504 SRTG 3,600 3,600 3,580 3,600 14,300 51,218,000 505 SSIA 700 705 690 700 42,499,000 29,714,050,000 506 SSMS 785 790 765 785 45,565,800 35,312,291,500 507 STAR 158 158 154 158 30,400 4,802,500 508 STTP 4,690 5,250 4,690 4,690 2,600 12,650,000 509 SULI 51 51 50 51 237,000 11,850,100 510 SWAT 89 91 89 89 344,300 30,978,600 511 TALF 270 270 266 270 3,500 936,600 512 TAMA 370 370 370 370 15,200 5,624,000 513 TAMA-W 242 280 202 242 57,023,700 13,837,941,000 514 TAMU 206 220 206 206 30,165,600 6,333,222,000 515 TBIG 1,240 1,250 1,230 1,240 66,127,800 82,021,024,000 516 TBLA 810 820 785 810 989,500 794,193,000 517 TCPI 6,550 6,625 6,550 6,550 6,242,400 41,074,607,500 518 TDPM 188 197 188 188 338,100 63,776,800 519 TEBE 1,795 1,800 1,795 1,795 284,600 511,079,000 520 TELE 187 199 185 187 63,381,400 12,073,826,900 521 TFAS 130 144 130 130 210,300 28,852,400 522 TFCO 344 344 344 344 100 34,400 523 TGKA 5,250 5,250 5,250 5,250 600 3,150,000 524 TGRA 105 110 105 105 918,800 97,207,000 525 TIFA 216 216 214 216 15,900 3,404,400 526 TINS 710 725 700 710 9,246,800 6,566,484,000 527 TIRA 258 258 195 258 400 94,900 528 TIRT 52 52 50 52 9,900 505,500 529 TKIM 8,275 8,700 8,250 8,275 952,300 8,028,375,000 530 TLKM 3,790 3,830 3,780 3,790 50,248,200 191,372,182,000 531 TMAS 90 91 89 90 758,800 67,918,700 532 TMPO 155 155 155 155 6,400 992,000 533 TNCA 258 258 252 258 21,300 5,375,400 534 TOBA 348 348 330 348 21,800 7,556,400 535 TOPS 101 126 101 101 6,692,400 739,802,200 536 TOTL 408 410 408 408 254,700 104,197,000 537 TOTO 256 256 250 256 267,600 66,966,600 538 TOWR 875 880 870 875 39,289,200 34,382,424,000 539 TPIA 8,925 8,975 8,825 8,925 3,326,700 29,666,500,000 540 TPMA 288 288 270 288 348,200 100,274,400 541 TRIM 135 139 135 135 13,200 1,808,200 542 TRIN 248 266 240 248 25,390,700 6,344,956,000 543 TRIN-W 58 73 57 58 2,578,900 158,358,300 544 TRIS 298 298 296 298 395,900 117,777,400 545 TRST 380 380 380 380 12,700 4,826,000 546 TRUK 87 87 87 87 16,500 1,435,500 547 TSPC 1,350 1,360 1,315 1,350 14,400 19,417,500 548 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 549 TURI 1,020 1,025 1,015 1,020 1,676,000 1,710,552,000 550 UCID 1,795 1,820 1,700 1,795 1,239,600 2,207,324,000 551 ULTJ 1,610 1,610 1,600 1,610 24,200 38,875,000 552 UNIC 3,230 3,330 3,230 3,230 1,200 3,934,000 553 UNIT 167 167 167 167 2,200 367,400 554 UNSP 94 99 93 94 27,800 2,629,300 555 UNTR 18,025 18,275 17,875 18,025 4,673,400 84,246,737,500 556 UNVR 7,850 7,875 7,825 7,850 5,773,900 45,308,430,000 557 URBN 1,900 2,020 1,800 1,900 151,100 287,835,000 558 URBN-W 32 36 31 32 3,544,100 113,602,200 559 VINS 116 120 114 116 121,400 13,858,400 560 VINS-W 11 11 10 11 538,600 5,571,500 561 VIVA 50 50 50 50 117,456,000 5,872,800,000 562 VOKS 316 322 308 316 183,500 57,832,400 563 WAPO 99 99 80 99 312,000 29,928,200 564 WEGE 280 284 278 280 8,230,900 2,311,725,000 565 WEHA 152 152 151 152 2,172,000 330,133,500 566 WICO 452 472 452 452 400 186,800 567 WIIM 137 138 136 137 354,500 48,408,100 568 WIKA 1,960 1,960 1,915 1,960 10,837,900 21,017,934,000 569 WINS 95 97 95 95 745,300 72,261,200 570 WOMF 266 278 260 266 92,100 24,152,600 571 WOOD 486 494 484 486 12,242,000 5,971,175,600 572 WOWS 139 139 107 139 156,992,500 20,628,018,200 573 WSBP 232 244 232 232 47,185,000 11,084,997,000 574 WSKT 1,150 1,160 1,115 1,150 37,044,200 42,254,515,500 575 WTON 400 402 398 400 3,452,500 1,380,234,400 576 XCID 85 85 85 85 100 8,500 577 XCIS 106 106 106 106 500 53,000 578 XIIC 1,105 1,111 1,105 1,105 400 443,700 579 XIIF 598 602 598 598 2,400 1,436,300 580 XIIT 546 550 546 546 4,900 2,683,200 581 XIJI 650 650 650 650 10,000 6,500,000 582 XISI 318 319 318 318 200 63,700 583 XISR 390 390 390 390 500 195,000 584 XKIV 439 442 438 439 4,000 1,755,700 585 XPMI 950 950 950 950 200 190,000 586 XSRI 194 194 194 194 1,000 194,000 587 YELO 56 58 55 56 2,602,700 145,470,400 588 YELO-W 18 19 18 18 534,900 9,635,300 589 YULE 246 246 200 246 5,100 1,024,600 590 ZBRA 61 63 60 61 501,400 30,613,100 591 ZINC 360 360 352 360 59,342,300 21,134,423,200 592 ZONE 482 484 470 482 264,000 127,534,400 -------------------- ---------------------- Total for Reguler 3,575,883,800 4,125,428,130,500 Information for Negosiasi 593 AALI 11,600 11,450 11,450 11,450 66 755,700 594 ADRO 1,315 1,315 1,315 1,315 25 32,875 595 AKKU 50 50 45 46 6,984,300 331,415,000 596 AMRT 805 820 810 810 4,953,400 4,020,254,000 597 ANJT 880 880 880 880 17,500 15,400,000 598 ANTM 720 720 720 720 126 90,720 599 APEX 230 230 230 230 92,000 21,160,000 600 APIC 700 710 710 710 3,000,000 2,130,000,000 601 APLN 157 120 120 120 20,000 2,400,000 602 ARII 735 800 735 800 5,300,000 4,110,000,000 603 ARNA 458 466 466 466 2,000,000 932,000,000 604 ARTI 50 14 14 14 500,000 7,000,000 605 ASII 6,100 6,475 6,100 6,425 1,649,515 10,085,684,200 606 ASMI 1,325 1,405 1,005 1,008 24,612,100 28,484,613,100 607 ASRI 186 185 140 185 270,024 49,054,440 608 BACA 310 310 310 310 17,000,000 5,270,000,000 609 BAPA 55 50 50 50 33,000,000 1,650,000,000 610 BAPI 50 15 15 15 700 10,500 611 BBCA 33,900 33,925 33,400 33,900 2,226,774 75,181,897,850 612 BBNI 7,300 8,000 7,300 7,300 630,065 5,040,474,500 613 BBRI 4,510 4,520 4,450 4,510 8,705,743 38,947,649,560 614 BBTN 1,800 2,290 1,794 1,794 1,512,085 3,165,033,000 615 BEKS 50 50 20 25 2,325,400 80,835,000 616 BIPI 50 49 30 30 5,860,000 189,765,000 617 BISI 990 1,000 1,000 1,000 1,000,000 1,000,000,000 618 BKSL 56 55 50 55 9,530,000 524,000,000 619 BLTA 50 50 9 9 87,500 1,300,000 620 BMRI 7,775 7,775 7,696 7,775 5,735,419 44,303,469,775 621 BMTR 352 348 348 348 22 7,656 622 BNBR 50 28 23 28 2,020,000 46,560,000 623 BOGA 1,580 1,575 1,575 1,575 6,500,000 10,237,500,000 624 BRMS 50 50 50 50 16,674,400 833,720,000 625 BRNA 1,045 925 925 925 5 4,625 626 BRPT 1,250 1,250 1,246 1,250 669,780 834,546,200 627 BSDE 1,135 1,145 1,145 1,145 26 29,770 628 BTEK 50 35 35 35 37,142,900 1,300,001,500 629 BTPS 4,850 4,720 4,540 4,720 5,133 24,207,690 630 BUMI 52 52 50 52 9,748,600 506,917,200 631 BUVA 88 329 150 150 6,396,190 1,116,933,740 632 CARS 85 116 81 116 3,457,200 340,534,200 633 CFIN 254 240 240 240 40,000 9,600,000 634 CLAY 2,850 2,280 2,280 2,280 440,500 1,004,340,000 635 CPIN 6,300 6,300 6,300 6,300 85 535,500 636 CPRO 50 50 50 50 100,000 5,000,000 637 CTRA 915 905 905 905 76 68,780 638 DFAM 392 350 350 350 275,000 96,250,000 639 DMAS 282 280 280 280 28 7,840 640 DOID 212 175 175 175 60,000 10,500,000 641 DYAN 66 69 69 69 1,500 103,500 642 ELTY 50 11 7 7 136,750 997,250 643 EMDE 206 200 200 200 22,500 4,500,000 644 ERAA 1,745 1,745 1,745 1,745 95 165,775 645 ESSA 242 238 238 238 100,000 23,800,000 646 EXCL 2,860 2,840 2,835 2,835 8,196,600 23,237,611,000 647 HADE 50 50 50 50 1,290,000 64,500,000 648 HEAL 3,380 3,272 3,272 3,272 25,700 84,090,400 649 HMSP 1,990 2,080 1,990 1,990 500,060 1,040,119,400 650 HOKI 945 935 935 935 14,973,200 13,999,942,000 651 HOTL 95 88 88 88 151,606,700 13,341,389,600 652 HRME 980 950 950 950 34,250,000 32,537,500,000 653 IATA 50 13 13 13 100,000 1,300,000 654 ICBP 11,475 11,563 11,456 11,475 1,117,190 12,805,160,050 655 IKAI 50 50 50 50 62,015,504 3,100,775,200 656 INDF 7,675 7,755 7,675 7,675 180 1,388,700 657 INDY 855 845 845 845 21,200 17,914,000 658 INKP 6,525 6,525 6,525 6,525 90 587,250 659 INPS 3,990 3,020 3,020 3,020 232,600 702,452,000 660 INTP 16,550 16,777 16,777 16,777 95 1,593,815 661 ISAT 2,190 2,250 2,200 2,230 231,500 516,560,000 662 JRPT 515 510 510 510 42 21,420 663 JSMR 4,900 4,952 4,900 4,900 32,228 158,240,292 664 KIJA 296 306 292 306 116,431,267 34,982,570,746 665 KJEN 1,995 1,500 1,500 1,500 221,900 332,850,000 666 KLBF 1,460 1,479 1,459 1,460 4,764,510 6,955,985,645 667 KOTA 705 700 700 700 15,000,000 10,500,000,000 668 KPIG 125 129 129 129 1,549,600 199,898,400 669 KRAH 1,600 1,600 1,600 1,600 3,000,000 4,800,000,000 670 KRAS 260 274 274 274 10,000 2,740,000 671 KREN 486 600 425 542 3,321,300 1,889,936,500 672 LAND 1,000 940 940 940 14,400 13,536,000 673 LPCK 800 820 660 820 12,110 8,008,400 674 LPKR 236 234 190 234 42,124 8,008,948 675 MABA 50 50 35 35 17,340,000 609,900,000 676 MAMI 50 20 20 20 1,967,000 39,340,000 677 MAPI 935 930 905 910 1,300,000 1,196,650,000 678 MBTO 80 77 77 77 40,000 3,080,000 679 MDKA 1,225 1,227 1,227 1,227 1,625,000 1,993,875,000 680 MIKA 2,650 2,675 2,675 2,675 2,216,000 5,927,800,000 681 MINA 218 218 218 218 14,220,190 3,100,001,420 682 MTFN 50 5 5 5 1,001,000,000 5,005,000,000 683 MYOR 2,000 2,035 1,992 2,015 7,907,800 15,898,887,600 684 NATO 1,160 1,150 1,150 1,150 22,400,000 25,760,000,000 685 NIRO 145 143 143 143 21,000,000 3,003,000,000 686 NUSA 50 50 50 50 900,000 45,000,000 687 PADI 50 1,024 502 1,024 1,308,388 1,190,185,889 688 PANI 90 85 85 85 45,000 3,825,000 689 PGAS 1,535 1,850 1,535 1,535 1,995,050 3,690,826,750 690 PNBN 1,135 1,140 1,140 1,140 70,899 80,824,860 691 POLL 11,525 11,475 10,505 10,505 12,148 127,661,300 692 POWR 815 825 815 815 335,000 274,050,000 693 PPRO 53 53 50 50 230,094 11,504,982 694 PTBA 2,310 2,750 2,290 2,310 5,961,080 14,275,538,800 695 PTPP 1,440 1,440 1,405 1,425 1,610,221 2,289,685,419 696 PURA 262 181 181 181 200 36,200 697 PURA-W 43 45 30 45 1,255 44,991 698 PZZA 985 1,000 1,000 1,000 1,400,000 1,400,000,000 699 RAJA 153 90 90 90 20,000 1,800,000 700 RIMO 50 50 50 50 300,000 15,000,000 701 RISE 476 472 472 472 34 16,048 702 ROTI 1,300 1,300 1,300 1,300 22 28,600 703 SAFE 187 255 255 255 30,065,000 7,666,575,000 704 SCMA 1,405 1,360 1,360 1,360 10,660,000 14,497,600,000 705 SMBR 324 344 344 344 27,500 9,460,000 706 SMDR 206 165 165 165 2,800 462,000 707 SMGR 12,025 12,300 12,025 12,300 500,190 6,152,308,500 708 SMKL-W 24 24 24 24 40 960 709 SMMA 15,225 15,225 15,225 15,225 979,600 14,914,410,000 710 SMRA 885 875 875 875 4,868,900 4,260,287,500 711 SSMS 785 680 680 680 7,500,000 5,100,000,000 712 STAR 158 160 160 160 24,800,000 3,968,000,000 713 TAMA 370 175 175 175 600 105,000 714 TAMA-W 242 206 1 200 11,400 1,655,400 715 TAMU 206 200 200 200 12,653,130 2,530,626,000 716 TBIG 1,240 1,245 1,227 1,242 1,791,300 2,208,207,600 717 TINS 710 725 705 725 15,032 10,897,560 718 TLKM 3,790 3,890 3,790 3,890 29,564,500 114,052,158,100 719 TOPS 101 124 124 124 80,645,161 9,999,999,964 720 TOWR 875 875 870 875 9,209,900 8,038,038,000 721 TRIN-W 58 60 60 60 80 4,800 722 UCID 1,795 1,790 1,790 1,790 50 89,500 723 ULTJ 1,610 1,700 1,700 1,700 147,209 250,255,300 724 UNSP 94 90 90 90 578,700 52,083,000 725 UNTR 18,025 18,025 18,025 18,025 90 1,622,250 726 UNVR 7,850 7,875 7,800 7,838 580,375 4,547,901,250 727 WIKA 1,960 1,970 1,940 1,960 45,072 87,442,595 728 WSKT 1,150 1,150 1,150 1,150 80 92,000 729 ZINC 360 369 319 369 2,077,272 729,596,993 -------------------- ---------------------- Total for Negosiasi 1,961,692,994 688,269,248,343 Total 11/02/20 5,537,578,994 4,813,697,381,043