Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, March 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 1,465 1,485 1,485 1,485 200 297,000 2 ANTM 615 590 590 590 400 236,000 3 BULL-W 35 9 7 8 3,600 28,800 4 WSKT 985 970 970 970 200 194,000 -------------------- ---------------------- Total for Tunai 4,400 755,800 Information for Reguler 5 AALI 9,700 9,825 9,575 9,700 1,109,600 10,759,457,500 6 ABBA 55 58 50 55 59,650,800 3,206,915,500 7 ABDA 5,600 5,600 5,600 5,600 100 560,000 8 ACES 1,465 1,510 1,450 1,465 14,059,400 20,711,002,000 9 ACST 346 394 346 346 1,748,100 630,927,600 10 ADES 880 885 845 880 22,700 19,973,000 11 ADHI 760 785 755 760 10,774,600 8,257,787,000 12 ADMF 9,975 10,000 9,925 9,975 400,200 3,986,885,000 13 ADMG 117 123 114 117 1,775,500 208,303,000 14 ADRO 1,140 1,180 1,125 1,140 90,994,700 104,694,197,000 15 AGAR 448 448 426 448 477,100 203,326,600 16 AGII 545 545 510 545 3,100 1,658,500 17 AGRO 116 116 109 116 2,115,100 241,122,200 18 AGRS 138 154 138 138 27,200 3,883,600 19 AHAP 51 52 51 51 42,500 2,171,000 20 AKKU 50 50 50 50 1,000 50,000 21 AKRA 2,550 2,640 2,530 2,550 7,506,900 19,285,024,000 22 AKSI 296 324 252 296 750,700 216,721,400 23 ALDO 462 480 446 462 5,300 2,457,800 24 ALKA 300 300 300 300 700 210,000 25 ALMI 244 244 222 244 300 71,000 26 AMAR 240 246 220 240 66,100 15,709,400 27 AMFG 2,800 2,800 2,800 2,800 100 280,000 28 AMIN 380 398 340 380 56,300 20,743,000 29 AMOR 2,300 2,300 2,290 2,300 152,600 349,957,000 30 AMRT 810 810 795 810 4,900 3,932,500 31 ANDI 50 50 50 50 19,800 990,000 32 ANJT 700 700 660 700 28,000 18,800,500 33 ANTM 615 620 595 615 101,217,900 61,721,131,000 34 APEX 150 150 150 150 1,100 165,000 35 APIC 700 700 625 700 14,800 9,947,000 36 APII 218 220 204 218 5,700 1,202,800 37 APLI 150 150 150 150 13,100 1,965,000 38 APLN 137 143 136 137 19,170,100 2,648,349,000 39 ARII 615 640 555 615 29,700 18,194,000 40 ARKA 1,800 1,800 1,800 1,800 22,000 39,600,000 41 ARNA 428 436 420 428 12,380,200 5,274,460,600 42 ARTA 434 434 434 434 300 130,200 43 ARTO 3,200 3,700 3,200 3,200 12,700 42,200,000 44 ASGR 925 965 925 925 113,200 107,985,000 45 ASII 5,900 5,975 5,775 5,900 53,817,300 317,573,317,500 46 ASJT 119 119 109 119 337,300 39,828,000 47 ASMI 1,245 1,245 1,200 1,245 289,500 352,135,000 48 ASPI 306 310 280 306 30,526,000 8,963,125,400 49 ASPI-W 14 16 12 14 19,034,600 272,787,300 50 ASRI 142 152 139 142 12,809,000 1,858,102,900 51 ASSA 505 505 490 505 7,535,000 3,747,998,500 52 AUTO 1,040 1,040 1,000 1,040 1,268,300 1,303,333,500 53 AYLS 50 50 50 50 7,431,000 371,550,000 54 AYLS-W 8 9 7 8 12,711,800 103,640,300 55 BABP-W3 8 8 8 8 100 800 56 BABP-W4 8 10 8 8 1,528,900 12,235,600 57 BACA 350 350 320 350 11,600 3,970,400 58 BAJA 56 58 54 56 642,200 36,397,000 59 BALI 725 725 725 725 3,300 2,392,500 60 BAPI 50 50 50 50 900 45,000 61 BAPI-W 5 5 3 5 6,528,600 26,299,300 62 BATA 625 630 610 625 102,400 63,555,000 63 BAYU 1,120 1,130 1,080 1,120 500 549,000 64 BBCA 31,600 31,750 31,000 31,600 22,932,700 723,138,232,500 65 BBHI 110 110 107 110 60,100 6,534,200 66 BBKP 164 169 163 164 4,961,200 819,291,100 67 BBLD 430 430 344 430 3,100 1,080,000 68 BBMD 1,755 1,755 1,755 1,755 600 1,053,000 69 BBNI 6,800 6,950 6,700 6,800 41,705,800 285,537,522,500 70 BBRI 4,100 4,180 4,000 4,100 198,413,400 814,598,626,000 71 BBTN 1,690 1,725 1,665 1,690 11,283,700 19,155,911,500 72 BCAP 152 152 143 152 319,600 48,444,300 73 BCIP 50 50 50 50 16,100 805,000 74 BDMN 3,260 3,260 3,190 3,260 1,470,000 4,747,035,000 75 BEEF 274 284 272 274 4,241,300 1,163,315,000 76 BEEF-W 36 37 31 36 106,300 3,922,500 77 BEKS 50 50 50 50 2,900 145,000 78 BELL 790 790 760 790 110,900 86,063,000 79 BEST 140 141 134 140 17,350,200 2,392,783,400 80 BFIN 450 450 448 450 120,900 54,376,400 81 BGTG 50 50 50 50 1,194,000 59,700,000 82 BHIT 60 62 58 60 19,729,500 1,183,785,400 83 BINA 880 900 880 880 11,400 10,252,000 84 BIPI 50 50 50 50 1,300 65,000 85 BIPI-W 8 8 7 8 11,400 90,600 86 BIRD 2,200 2,230 2,170 2,200 265,300 582,477,000 87 BISI 910 930 900 910 35,700 32,333,000 88 BJBR 950 955 895 950 10,042,100 9,275,221,000 89 BJTM 615 625 610 615 7,304,200 4,500,283,000 90 BKDP 50 50 50 50 82,200 4,110,000 91 BKSL 50 50 50 50 8,070,600 403,530,000 92 BKSL-W 4 4 3 4 3,569,900 11,915,700 93 BKSW 158 210 158 158 300 52,600 94 BLTA 50 50 50 50 100 5,000 95 BLUE 525 525 510 525 132,400 68,868,000 96 BMRI 7,200 7,350 7,025 7,200 48,222,600 347,993,285,000 97 BMSR 71 72 71 71 16,500 1,171,600 98 BMTR 318 318 310 318 12,508,000 3,940,409,600 99 BNBA 302 304 298 302 108,900 32,743,800 100 BNBR 50 50 50 50 100 5,000 101 BNGA 785 805 760 785 3,921,800 3,109,707,000 102 BNII 178 180 170 178 767,400 136,047,300 103 BNLI 1,200 1,225 1,160 1,200 37,047,000 44,481,776,000 104 BOGA 1,560 1,565 1,555 1,560 36,900 57,494,500 105 BOLA 230 230 210 230 36,300 8,253,400 106 BOLT 810 810 810 810 100 81,000 107 BOSS 91 92 88 91 1,074,100 96,175,700 108 BPTR 82 88 80 82 36,300 2,952,400 109 BRIS 200 216 200 200 16,441,800 3,396,027,600 110 BRMS 50 50 50 50 198,300 9,915,000 111 BRPT 965 995 955 965 61,020,800 59,437,119,000 112 BRPT-W 850 850 790 850 500 407,000 113 BSDE 1,050 1,065 985 1,050 14,594,600 14,933,803,500 114 BSIM-W3 40 40 40 40 100 4,000 115 BSSR 1,820 1,820 1,780 1,820 6,600 11,915,500 116 BTEK 50 50 50 50 100 5,000 117 BTON 159 170 159 159 175,600 29,847,300 118 BTPN 2,670 2,690 2,650 2,670 22,700 60,668,000 119 BTPS 3,830 4,100 3,690 3,830 10,306,700 39,222,044,000 120 BUDI 95 97 94 95 273,000 25,920,100 121 BUKK 1,185 1,250 1,125 1,185 20,700 24,395,000 122 BULL 151 151 148 151 48,311,300 7,273,321,600 123 BULL-W2 17 18 16 17 106,600 1,816,000 124 BUMI 50 50 50 50 8,002,800 400,140,000 125 BUVA 83 91 82 83 416,700 36,993,700 126 BVIC 63 65 50 63 875,900 52,319,700 127 BWPT 98 98 90 98 34,115,100 3,259,284,900 128 CAKK 51 51 50 51 904,600 45,277,400 129 CAKK-W 13 14 11 13 846,200 10,153,200 130 CAMP 192 197 190 192 1,377,100 266,705,000 131 CARS 89 93 89 89 60,262,700 5,426,599,700 132 CASA 408 408 368 408 18,100 7,250,800 133 CCSI 234 238 228 234 1,483,700 342,319,000 134 CEKA 1,515 1,535 1,440 1,515 17,800 26,596,500 135 CENT 59 61 50 59 1,965,900 115,953,000 136 CFIN 236 238 234 236 174,600 41,178,000 137 CINT 280 282 268 280 77,800 21,592,800 138 CITY 52 52 50 52 65,600 3,280,300 139 CLAY 2,670 2,800 2,530 2,670 1,212,800 3,217,621,000 140 CLEO 438 440 410 438 11,682,800 4,982,132,200 141 CLPI 720 720 700 720 10,400 7,370,000 142 CMNP 1,735 1,740 1,625 1,735 41,900 70,920,000 143 CNKO 50 50 50 50 200 10,000 144 CNTX 268 274 254 268 300 79,600 145 COCO 895 895 870 895 17,200 15,211,500 146 CPIN 6,025 6,075 5,800 6,025 9,358,000 56,008,667,500 147 CPRI 50 50 50 50 100 5,000 148 CPRI-W 19 25 16 19 463,300 11,209,100 149 CPRO 50 50 50 50 11,600 580,000 150 CSAP 430 430 430 430 111,100 47,773,000 151 CSIS 50 50 50 50 51,600 2,580,000 152 CSRA 625 625 525 625 9,259,800 5,292,601,000 153 CTRA 915 935 910 915 5,533,100 5,093,193,500 154 CTTH 54 55 50 54 198,000 10,554,700 155 DADA 165 183 140 165 32,449,000 5,250,316,900 156 DADA-W 10 11 9 10 40,549,800 408,592,600 157 DART 290 298 260 290 10,500 2,736,800 158 DAYA 282 282 282 282 100 28,200 159 DEAL 216 222 202 216 154,664,000 32,979,210,600 160 DEFI 1,745 1,745 1,735 1,745 2,200 3,828,000 161 DEWA 50 50 50 50 10,100 505,000 162 DFAM 380 384 380 380 70,100 26,823,000 163 DGIK 50 50 50 50 100 5,000 164 DIGI 1,690 1,700 1,690 1,690 2,400 4,073,500 165 DILD 252 256 248 252 3,051,500 771,315,400 166 DIVA 2,340 2,340 2,340 2,340 100 234,000 167 DKFT 113 114 106 113 6,552,200 727,971,400 168 DLTA 6,400 6,400 6,150 6,400 19,300 121,307,500 169 DMAS 244 250 236 244 16,107,400 3,950,601,600 170 DMMX 117 127 107 117 15,805,900 1,810,211,300 171 DMND 1,000 1,040 955 1,000 152,800 151,036,000 172 DNAR 238 256 195 238 500 116,900 173 DNET 3,350 3,350 3,000 3,350 1,300 4,180,000 174 DOID 162 168 159 162 7,232,000 1,187,245,000 175 DPNS 222 222 220 222 200 44,200 176 DSFI 105 105 78 105 1,353,500 124,413,300 177 DSNG 390 390 390 390 67,500 26,325,000 178 DUCK 1,040 1,150 1,020 1,040 1,131,400 1,270,709,500 179 DVLA 2,170 2,230 2,170 2,170 4,800 10,534,000 180 DWGL 276 278 270 276 18,000 4,887,400 181 DWGL-W 69 70 63 69 78,200 5,044,400 182 DYAN 54 60 52 54 13,696,800 765,079,400 183 EAST 60 67 58 60 11,545,900 712,018,300 184 EAST-W 10 10 9 10 3,239,200 31,865,000 185 ECII 795 795 790 795 10,000 7,925,000 186 EKAD 925 940 905 925 252,400 233,961,000 187 ELSA 232 234 220 232 39,628,700 8,984,128,400 188 ELTY 50 50 50 50 700 35,000 189 EMDE 202 202 202 202 20,000 4,040,000 190 EMTK 5,000 5,000 5,000 5,000 200 1,000,000 191 ENRG 50 50 50 50 28,800 1,440,000 192 ERAA 1,740 1,745 1,610 1,740 21,483,600 36,455,232,500 193 ESIP 162 163 156 162 4,645,100 742,212,300 194 ESIP-W 12 13 10 12 12,565,200 147,701,000 195 ESSA 169 170 155 169 4,397,000 725,101,400 196 ESTI 50 50 50 50 100 5,000 197 EXCL 2,500 2,570 2,450 2,500 15,310,400 38,369,246,000 198 FAST 1,100 1,120 1,090 1,100 67,600 74,378,000 199 FASW 7,025 7,025 7,025 7,025 1,000 7,025,000 200 FILM 164 167 161 164 1,657,500 272,369,200 201 FIRE 128 129 110 128 9,770,600 1,179,739,500 202 FISH 2,500 2,500 2,500 2,500 100 250,000 203 FITT 59 64 58 59 41,600 2,468,500 204 FITT-W 18 25 5 18 1,474,200 20,270,100 205 FOOD 74 74 58 74 634,200 44,583,500 206 FPNI 80 84 76 80 863,300 69,250,900 207 FREN 95 100 93 95 106,542,500 10,092,087,700 208 FREN-W 57 57 54 57 89,600 5,085,400 209 FUJI 107 108 100 107 103,000 11,103,400 210 GAMA 50 50 50 50 1,500 75,000 211 GDST 57 58 54 57 1,043,300 58,260,500 212 GEMA 366 366 366 366 20,000 7,320,000 213 GGRM 50,775 51,300 50,000 50,775 1,200,300 60,955,990,000 214 GGRP 446 448 350 446 59,600 23,356,400 215 GHON 1,170 1,170 1,160 1,170 200 233,000 216 GIAA 268 278 256 268 46,877,900 12,632,342,600 217 GJTL 402 410 390 402 1,632,300 656,062,800 218 GLOB 326 330 310 326 2,800 908,800 219 GLVA 256 260 250 256 190,000 48,886,200 220 GMFI 78 82 75 78 46,042,900 3,618,267,100 221 GMTD 18,375 18,375 18,375 18,375 200 3,675,000 222 GOLD 222 222 222 222 200 44,400 223 GOOD 1,270 1,270 1,240 1,270 151,500 190,333,500 224 GPRA 54 54 52 54 2,788,600 149,422,800 225 GSMF 117 117 117 117 100 11,700 226 GTBO 100 100 93 100 23,700 2,313,400 227 GWSA 139 140 125 139 6,900 878,800 228 GZCO 50 50 50 50 100 5,000 229 HADE 50 50 50 50 100 5,000 230 HDFA 149 170 149 149 496,800 77,977,200 231 HDIT 570 600 570 570 7,300 4,164,000 232 HEAL 3,010 3,100 3,010 3,010 256,100 771,261,000 233 HELI 172 172 172 172 100 17,200 234 HELI-W 10 14 8 10 42,100 481,200 235 HERO 835 835 835 835 4,300 3,590,500 236 HEXA 3,000 3,000 2,900 3,000 97,400 291,088,000 237 HITS 575 575 575 575 1,800 1,035,000 238 HKMU 149 152 144 149 690,500 101,768,300 239 HMSP 1,750 1,790 1,705 1,750 59,575,000 104,387,573,000 240 HOKI 910 910 870 910 19,180,500 17,204,811,500 241 HOKI-W 620 620 620 620 67,600 41,912,000 242 HOTL 100 100 100 100 200 20,000 243 HRME 940 960 900 940 67,683,900 62,836,171,500 244 HRTA 258 258 256 258 147,900 37,994,000 245 HRUM 1,220 1,220 1,190 1,220 435,900 524,945,000 246 IATA 50 50 50 50 300 15,000 247 IBFN-W 15 15 14 15 1,400 19,700 248 IBST 8,850 8,850 8,850 8,850 2,000 17,700,000 249 ICBP 10,950 11,125 10,475 10,950 7,187,600 77,711,277,500 250 ICON 65 74 60 65 31,100 1,915,400 251 IDPR 290 400 260 290 288,400 96,062,200 252 IFII 154 161 154 154 228,700 35,649,200 253 IFSH 480 500 442 480 15,200 7,493,400 254 IGAR 290 298 280 290 14,600 4,223,000 255 IKAI 50 50 50 50 5,500 275,000 256 IKAN 148 151 145 148 298,500 44,167,900 257 IMAS 700 735 690 700 864,200 611,578,000 258 IMJS 236 242 230 236 54,400 12,797,400 259 IMPC 1,070 1,075 1,070 1,070 212,400 227,514,500 260 INAF 665 665 550 665 15,101,100 9,519,078,500 261 INAI 388 390 376 388 9,100 3,530,400 262 INCI 380 384 364 380 26,500 10,160,800 263 INCO 2,720 2,730 2,530 2,720 18,538,700 49,123,037,000 264 INDF 7,125 7,275 6,700 7,125 8,924,900 63,573,247,500 265 INDO 79 86 75 79 679,200 54,419,800 266 INDO-W 24 28 23 24 1,081,100 26,750,600 267 INDR 1,950 1,950 1,880 1,950 17,200 32,750,000 268 INDS 1,845 1,910 1,820 1,845 32,100 59,763,500 269 INDX 57 57 56 57 5,000 283,000 270 INDY 755 760 730 755 3,588,000 2,687,715,000 271 INKP 6,075 6,100 5,600 6,075 12,110,200 72,010,042,500 272 INOV 306 326 290 306 770,100 229,214,400 273 INPC 50 50 50 50 12,500 625,000 274 INPC-W 5 5 4 5 202,300 829,500 275 INPP 950 950 880 950 500 458,000 276 INPS 3,820 3,820 3,770 3,820 24,300 92,514,000 277 INTA 448 448 436 448 39,400 17,328,400 278 INTP 14,050 15,150 14,050 14,050 3,981,600 58,053,275,000 279 IPCC 470 480 458 470 874,200 410,007,600 280 IPCM 149 152 143 149 28,200 4,226,600 281 IPOL 64 65 62 64 95,600 6,037,800 282 IPTV 378 378 364 378 1,484,900 548,857,200 283 IPTV-W 72 75 67 72 3,742,800 261,524,600 284 IRRA 635 640 605 635 2,630,100 1,640,873,000 285 ISAT 2,160 2,180 2,100 2,160 3,589,000 7,714,501,000 286 ISSP 151 154 140 151 8,768,800 1,298,799,100 287 ITIC 1,950 1,950 1,635 1,950 11,703,700 20,451,179,500 288 ITMA 272 272 254 272 9,500 2,528,400 289 ITMA-W 30 43 22 30 74,000 2,450,800 290 ITMG 11,050 11,200 10,875 11,050 2,895,600 32,012,112,500 291 JAST 1,300 1,340 1,300 1,300 3,775,800 5,010,842,000 292 JAWA 87 87 79 87 1,800 147,900 293 JAYA 77 77 73 77 93,600 6,991,700 294 JAYA-W 12 14 10 12 75,000 993,200 295 JIHD 550 550 525 550 25,100 13,302,500 296 JMAS 450 550 450 450 17,400 7,920,200 297 JPFA 1,495 1,525 1,465 1,495 10,727,600 16,109,992,000 298 JRPT 460 460 456 460 9,343,400 4,287,755,000 299 JSKY 118 122 115 118 22,733,500 2,683,210,800 300 JSMR 4,760 4,900 4,650 4,760 5,895,600 28,257,528,000 301 JSPT 950 985 690 950 1,000 745,500 302 JTPE 950 955 950 950 142,200 135,740,000 303 KAEF 745 770 680 745 25,694,400 18,849,022,500 304 KARW 50 50 50 50 150,500 7,525,000 305 KAYU 61 62 50 61 6,631,800 367,773,900 306 KBLI 426 426 412 426 730,200 308,174,800 307 KBLM 260 268 258 260 81,800 21,308,800 308 KDSI 1,000 1,025 930 1,000 600 590,500 309 KEEN 390 390 376 390 2,468,200 947,430,600 310 KEJU 805 830 800 805 287,400 231,531,000 311 KIAS 50 50 50 50 5,100 255,000 312 KICI 200 200 180 200 2,700 537,500 313 KIJA 286 286 270 286 4,771,100 1,334,491,600 314 KINO 2,970 3,010 2,940 2,970 130,900 392,040,000 315 KJEN 1,780 1,920 1,780 1,780 11,600 22,150,000 316 KLBF 1,210 1,235 1,205 1,210 34,175,900 41,542,704,000 317 KMTR 250 250 222 250 2,800 691,200 318 KOBX 110 120 97 110 1,767,500 187,909,600 319 KONI 600 610 600 600 14,500 8,745,000 320 KOPI 610 610 605 610 35,300 21,471,500 321 KOTA 670 710 670 670 7,535,200 5,048,594,000 322 KOTA-W 418 418 320 418 11,500 4,287,200 323 KPAL 128 140 119 128 284,800 35,575,200 324 KPAS 50 50 50 50 297,400 14,870,000 325 KPAS-W 22 22 17 22 81,600 1,637,800 326 KPIG 127 128 120 127 2,199,600 271,838,400 327 KRAH 1,560 1,560 1,560 1,560 200 312,000 328 KRAS 224 236 224 224 11,326,900 2,587,408,000 329 KREN 470 480 464 470 25,556,100 12,006,535,400 330 LAND 460 545 442 460 463,800 226,997,300 331 LCKM 338 338 338 338 5,000 1,690,000 332 LEAD 50 50 50 50 48,200 2,410,000 333 LIFE 5,625 5,625 5,625 5,625 100 562,500 334 LINK 3,500 3,500 3,460 3,500 2,579,000 9,023,613,000 335 LMAS 67 73 60 67 3,906,600 267,373,400 336 LPCK 635 645 610 635 841,600 531,829,000 337 LPKR 234 236 226 234 122,435,500 28,500,378,200 338 LPLI 52 54 52 52 29,500 1,572,800 339 LPPF 3,190 3,190 3,090 3,190 2,408,700 7,609,727,000 340 LPPS 73 73 69 73 2,300 160,500 341 LRNA 168 168 158 168 19,000 3,181,500 342 LSIP 1,010 1,020 945 1,010 11,666,500 11,524,563,500 343 LTLS 550 555 525 550 575,100 311,184,500 344 LUCK 600 605 505 600 25,199,200 14,339,687,500 345 MAIN 735 740 690 735 2,463,900 1,779,421,000 346 MAMI 50 50 50 50 41,400 2,070,000 347 MAMI-W 9 10 9 9 2,271,600 21,607,100 348 MAPA 3,400 3,590 3,400 3,400 527,300 1,818,364,000 349 MAPB 1,500 1,500 1,500 1,500 500 750,000 350 MAPI 795 815 770 795 42,514,000 33,596,627,500 351 MARI 169 169 169 169 100 16,900 352 MARK 444 458 444 444 1,542,700 702,052,200 353 MASA 478 480 478 478 300 143,600 354 MBAP 1,810 1,820 1,755 1,810 23,700 41,795,500 355 MBSS 362 398 362 362 1,369,900 507,772,400 356 MBTO 72 72 68 72 16,300 1,133,200 357 MCAS 1,720 1,800 1,720 1,720 4,100 7,216,000 358 MCOR 87 88 87 87 1,978,900 172,641,000 359 MDKA 1,260 1,270 1,220 1,260 66,435,300 82,840,116,000 360 MDKI 181 183 174 181 34,400 6,025,600 361 MDLN 150 160 150 150 8,183,200 1,236,667,800 362 MDRN 50 50 50 50 100 5,000 363 MEDC 655 660 635 655 44,870,800 29,052,536,000 364 MEDC-W 116 120 104 116 2,602,700 297,491,800 365 MERK 2,000 2,050 1,960 2,000 4,600 9,146,000 366 META 183 183 150 183 1,124,900 204,580,400 367 MFIN 1,245 1,245 1,240 1,245 22,500 27,912,500 368 MFMI 442 488 414 442 900 402,200 369 MGRO 740 765 735 740 2,034,500 1,533,420,500 370 MIDI 1,240 1,240 1,240 1,240 200,000 248,000,000 371 MIKA 2,400 2,430 2,350 2,400 3,515,800 8,431,801,000 372 MINA 51 54 50 51 3,333,100 170,323,100 373 MKNT 50 50 50 50 100 5,000 374 MLBI 14,700 14,700 14,700 14,700 50,000 735,000,000 375 MLIA 615 615 570 615 9,134,700 5,404,499,500 376 MLPL 54 56 53 54 2,376,300 128,899,800 377 MLPT 390 390 370 390 8,900 3,359,000 378 MMLP 168 172 164 168 117,200 19,270,600 379 MNCN 1,305 1,335 1,295 1,305 41,607,600 54,486,314,500 380 MPMX 625 625 600 625 958,600 594,139,000 381 MPOW 62 63 59 62 73,600 4,415,000 382 MPPA 104 108 101 104 1,644,600 171,362,300 383 MPRO 830 850 830 830 3,300 2,776,000 384 MRAT 132 143 132 132 800 110,900 385 MREI 5,700 5,700 5,700 5,700 100 570,000 386 MSIN 380 380 374 380 229,600 87,158,600 387 MSKY 1,555 1,555 1,360 1,555 7,200 10,016,000 388 MTDL 1,555 1,590 1,520 1,555 2,489,700 3,870,209,500 389 MTFN 50 50 50 50 100 5,000 390 MTLA 452 452 450 452 500 225,200 391 MTSM 200 200 166 200 700 124,600 392 MTWI 57 60 57 57 56,400 3,288,500 393 MYOH 1,195 1,195 1,125 1,195 47,900 56,411,000 394 MYOR 1,840 1,885 1,765 1,840 2,302,600 4,234,158,500 395 MYTX 51 51 50 51 222,900 11,156,400 396 NATO 1,140 1,145 1,105 1,140 34,615,200 38,913,862,000 397 NFCX 2,490 2,620 2,490 2,490 300 772,000 398 NIKL 480 480 390 480 27,258,500 12,241,112,200 399 NIRO 144 144 140 144 250,900 36,044,300 400 NISP 845 860 845 845 9,300 7,887,000 401 NRCA 320 320 310 320 116,100 36,632,800 402 NUSA 50 50 50 50 20,100 1,005,000 403 NUSA-W 3 4 3 3 425,200 1,687,000 404 NZIA-W 47 95 32 47 73,600 3,596,500 405 OASA 390 390 390 390 900 351,000 406 OCAP 200 206 102 200 9,400 1,251,700 407 OKAS 99 106 99 99 138,500 13,995,200 408 OMRE 580 580 580 580 100 58,000 409 OPMS 80 82 79 80 682,300 55,090,400 410 PADI 50 50 50 50 200 10,000 411 PAMG 145 149 135 145 28,542,300 4,116,359,100 412 PANI 85 90 80 85 48,300 4,136,900 413 PANR 180 180 178 180 732,300 130,995,700 414 PANS 975 1,100 925 975 12,200 11,814,000 415 PBID 885 905 885 885 33,500 29,667,000 416 PBRX 368 376 368 368 112,300 42,154,000 417 PCAR 214 222 184 214 300 62,000 418 PDES 960 960 815 960 700 590,500 419 PEGE 143 144 143 143 1,000 143,900 420 PEHA 900 900 880 900 33,300 29,964,500 421 PGAS 1,345 1,350 1,310 1,345 90,612,800 120,988,110,500 422 PGJO 85 86 83 85 23,800 2,012,200 423 PGLI 320 320 308 320 200 62,800 424 PICO 480 488 430 480 200,200 92,764,600 425 PJAA 810 810 800 810 3,100 2,487,500 426 PLIN 3,290 3,390 3,020 3,290 10,200 32,765,000 427 PMJS 122 123 115 122 201,600 24,246,200 428 PNBN 1,100 1,125 1,085 1,100 440,300 484,767,000 429 PNBS 50 50 50 50 2,600 130,000 430 PNIN 960 980 900 960 106,400 100,918,000 431 PNLF 244 252 244 244 24,110,900 5,957,789,400 432 POLA 54 55 50 54 29,000 1,515,100 433 POLL 11,725 11,725 11,575 11,725 784,100 9,107,992,500 434 POLY 50 50 50 50 204,100 10,205,000 435 POOL 50 50 50 50 1,300 65,000 436 PORT 505 535 505 505 1,700 867,500 437 POSA 50 50 50 50 2,100 105,000 438 POSA-W 4 5 3 4 16,993,300 67,333,400 439 POWR 800 805 770 800 2,313,300 1,825,460,000 440 PPRE 157 164 157 157 27,393,500 4,362,718,600 441 PPRO 50 51 50 50 45,937,700 2,306,255,000 442 PRDA 3,500 3,650 3,500 3,500 34,600 124,660,000 443 PRIM 310 310 310 310 1,300 403,000 444 PRIM-W 21 27 16 21 73,500 1,427,400 445 PSAB 210 216 204 210 90,808,600 19,088,757,600 446 PSGO 130 130 99 130 131,800 13,823,300 447 PSSI 167 169 161 167 144,000 23,491,900 448 PTBA 2,370 2,400 2,250 2,370 30,483,600 71,362,677,000 449 PTIS 97 97 89 97 3,900 367,100 450 PTPP 1,125 1,165 1,120 1,125 46,968,800 53,447,721,500 451 PTPW 715 720 710 715 7,300 5,185,500 452 PTRO 1,310 1,370 1,290 1,310 1,297,000 1,700,847,500 453 PTSN 208 210 202 208 897,800 183,051,000 454 PURA 145 150 130 145 11,368,700 1,621,975,500 455 PURA-W 7 15 6 7 361,741,000 3,168,775,300 456 PURE 122 131 118 122 14,064,700 1,720,731,100 457 PURE-W 24 25 23 24 4,987,200 118,795,900 458 PWON 545 555 530 545 30,440,800 16,603,422,000 459 PYFA 187 189 187 187 700 132,100 460 PZZA 890 925 885 890 219,700 196,338,000 461 R-LQ45X 948 948 917 948 106,600 98,410,100 462 RAJA 92 105 90 92 15,203,000 1,440,675,200 463 RALS 940 945 900 940 6,761,700 6,275,869,000 464 RANC 270 280 270 270 181,800 49,806,000 465 RBMS 51 51 50 51 1,069,900 53,641,000 466 REAL 73 84 71 73 24,926,600 1,876,693,100 467 REAL-W 10 12 9 10 18,480,500 185,087,200 468 RICY 134 134 130 134 300 39,800 469 RIGS 258 266 240 258 298,200 72,812,400 470 RISE 466 466 460 466 374,000 173,612,200 471 RODA 52 54 51 52 1,637,100 85,312,100 472 ROTI 1,280 1,290 1,275 1,280 34,500 44,198,500 473 RUIS 185 185 162 185 3,500 569,300 474 SAFE 198 199 198 198 221,000 43,877,000 475 SAME 150 170 150 150 180,000 27,800,000 476 SATU 53 53 50 53 271,300 13,575,500 477 SCCO 9,125 9,125 9,125 9,125 3,000 27,375,000 478 SCMA 1,135 1,175 1,120 1,135 31,229,100 35,609,054,500 479 SDMU 50 50 50 50 856,600 42,830,000 480 SDPC 97 97 95 97 35,100 3,385,700 481 SFAN 880 880 880 880 7,400 6,512,000 482 SGRO 2,180 2,230 2,180 2,180 18,900 41,581,000 483 SHIP 730 730 715 730 781,000 565,496,500 484 SIDO 1,220 1,225 1,200 1,220 6,160,600 7,486,109,500 485 SILO 6,400 6,425 6,350 6,400 416,300 2,664,467,500 486 SIMP 284 288 270 284 4,209,400 1,194,984,200 487 SINI 970 995 800 970 5,800 5,598,500 488 SINI-W 316 400 316 316 700 229,600 489 SKRN 500 505 492 500 170,500 85,252,500 490 SLIS 4,690 4,700 4,650 4,690 18,100 84,571,000 491 SMAR 3,630 3,630 3,630 3,630 100 363,000 492 SMBR 280 284 270 280 8,441,900 2,350,777,400 493 SMCB 910 955 880 910 28,200 25,478,500 494 SMDM 105 119 84 105 700 72,800 495 SMDR 174 175 170 174 153,100 26,533,000 496 SMGR 10,925 11,225 10,550 10,925 3,641,300 39,683,867,500 497 SMKL 196 220 196 196 41,700 8,675,400 498 SMKL-W 18 18 17 18 39,400 671,400 499 SMMT 99 107 97 99 35,300 3,475,300 500 SMRA 830 850 825 830 10,835,200 9,039,610,500 501 SMSM 1,400 1,440 1,375 1,400 2,406,900 3,388,181,500 502 SOCI 112 114 102 112 20,932,300 2,274,632,100 503 SONA 6,000 6,000 6,000 6,000 300 1,800,000 504 SOSS 406 406 380 406 4,500 1,804,000 505 SOSS-W 55 85 55 55 200 14,000 506 SOTS 236 236 236 236 200 47,200 507 SPMA 298 300 298 298 1,100 328,000 508 SPTO 795 800 795 795 40,900 32,636,000 509 SQMI 320 320 290 320 43,408,300 13,328,946,000 510 SRAJ 200 200 193 200 31,200 6,225,300 511 SRIL 204 208 202 204 11,578,300 2,377,832,000 512 SRSN 62 62 60 62 7,339,800 447,543,200 513 SRTG 3,400 3,410 3,400 3,400 10,900 37,062,000 514 SSIA 645 655 645 645 3,559,400 2,313,124,500 515 SSMS 805 840 800 805 65,667,700 53,144,620,500 516 STAR 145 145 140 145 349,200 49,969,400 517 STTP 6,400 6,400 6,400 6,400 200 1,280,000 518 SULI 50 50 50 50 373,900 18,695,000 519 SURE 2,960 2,970 2,960 2,960 5,000 14,834,000 520 SWAT 75 80 75 75 503,300 38,504,900 521 TAMA 318 444 318 318 58,331,600 21,033,023,000 522 TAMA-W 13 18 12 13 21,913,400 324,192,200 523 TAMU 114 118 105 114 4,806,800 529,701,900 524 TAXI 50 50 50 50 100 5,000 525 TBIG 1,085 1,105 1,060 1,085 8,208,400 8,867,732,500 526 TBLA 615 625 600 615 5,018,400 3,088,440,000 527 TCID 9,625 9,625 9,600 9,625 300 2,882,500 528 TCPI 6,350 6,450 6,250 6,350 6,496,900 41,490,867,500 529 TDPM 191 195 179 191 40,300 7,365,800 530 TEBE 1,755 1,755 1,745 1,755 343,500 601,008,500 531 TELE 153 153 115 153 263,781,500 36,805,991,700 532 TFAS 120 120 108 120 156,100 18,143,400 533 TGRA 84 89 80 84 2,192,900 183,906,700 534 TINS 600 605 585 600 15,213,500 9,096,229,500 535 TIRA 262 268 262 262 7,200 1,905,800 536 TIRT 54 55 53 54 114,400 6,188,100 537 TKIM 6,725 6,775 6,050 6,725 4,235,300 27,693,962,500 538 TLKM 3,620 3,660 3,470 3,620 114,698,200 412,371,424,000 539 TMAS 79 84 74 79 4,502,100 358,154,300 540 TNCA 226 228 226 226 19,900 4,507,400 541 TOPS 50 50 50 50 1,061,200 53,060,000 542 TOTL 380 382 378 380 1,279,100 484,384,800 543 TOTO 228 244 226 228 218,400 50,472,400 544 TOWR 835 835 795 835 127,074,600 103,340,928,500 545 TPIA 7,775 8,000 7,500 7,775 3,621,400 28,137,995,000 546 TPMA 300 300 290 300 1,300 384,200 547 TRIM 129 129 123 129 230,500 28,357,500 548 TRIN 218 220 190 218 11,257,700 2,269,153,900 549 TRIN-W 14 21 13 14 14,186,700 219,524,100 550 TRIS 290 290 286 290 43,400 12,472,400 551 TRST 398 398 380 398 11,300 4,295,800 552 TRUK 82 82 80 82 231,700 18,775,200 553 TSPC 1,240 1,280 1,235 1,240 92,500 117,231,000 554 TUGU 3,400 3,400 3,400 3,400 4,000 13,600,000 555 TURI 1,300 1,340 1,280 1,300 192,800 250,509,000 556 UCID 1,665 1,670 1,595 1,665 669,400 1,094,407,000 557 ULTJ 1,515 1,545 1,500 1,515 359,000 547,678,000 558 UNIC 3,000 3,000 3,000 3,000 900 2,700,000 559 UNIT 178 186 175 178 11,200 1,986,300 560 UNSP 77 80 72 77 144,300 10,880,300 561 UNTR 17,650 17,950 17,000 17,650 3,573,400 62,855,262,500 562 UNVR 7,125 7,200 6,950 7,125 27,945,100 199,123,077,500 563 URBN 2,000 2,000 1,995 2,000 8,500 16,983,500 564 URBN-W 26 26 24 26 586,300 14,408,300 565 VICO 102 103 93 102 248,600 23,123,600 566 VINS 108 109 95 108 142,700 14,958,700 567 VINS-W 7 7 6 7 682,400 4,094,800 568 VIVA 50 50 50 50 6,300 315,000 569 VOKS 298 316 274 298 15,400 4,526,200 570 VRNA 96 116 96 96 400 41,400 571 WAPO 80 80 80 80 75,400 6,032,000 572 WEGE 224 228 216 224 40,900,000 9,095,776,200 573 WEHA 120 121 118 120 924,200 111,773,500 574 WICO 420 420 420 420 300 126,000 575 WIIM 119 120 115 119 1,397,000 163,655,000 576 WIKA 1,810 1,850 1,790 1,810 18,019,600 32,651,205,000 577 WINS 97 99 91 97 312,700 30,291,200 578 WOMF 268 280 266 268 336,800 90,331,600 579 WOOD 406 420 390 406 8,265,400 3,369,008,200 580 WOWS 93 100 93 93 3,948,600 380,723,500 581 WSBP 193 193 183 193 47,604,700 9,042,970,100 582 WSKT 985 1,010 980 985 33,639,700 33,356,828,500 583 WTON 330 338 324 330 9,284,000 3,071,401,400 584 XBLQ 435 435 435 435 200 87,000 585 XBNI 988 988 988 988 700 691,600 586 XBSK 373 373 373 373 2,000 746,000 587 XCID 83 83 83 83 14,900 1,236,700 588 XCIS 106 106 105 106 29,200 3,075,200 589 XIHD 454 454 454 454 100 45,400 590 XIIF 565 568 559 565 1,200 672,300 591 XIIT 510 514 509 510 27,700 14,102,600 592 XIPI 163 163 161 163 120,000 19,520,000 593 XISR 371 371 364 371 59,600 21,968,300 594 XPMI 888 888 880 888 3,800 3,364,800 595 XPTD 480 490 473 480 12,500 5,995,000 596 XSRI 182 182 182 182 100 18,200 597 XSSI 81 81 81 81 100 8,100 598 YELO 51 51 50 51 7,497,800 375,497,600 599 YELO-W 13 14 12 13 205,200 2,467,300 600 ZBRA 50 50 50 50 96,000 4,800,000 601 ZINC 296 318 276 296 68,529,700 20,921,244,000 602 ZONE 460 460 460 460 100 46,000 -------------------- ---------------------- Total for Reguler 4,851,358,400 5,942,348,285,700 Information for Negosiasi 603 AALI 9,700 9,700 9,696 9,700 110,700 1,073,437,200 604 ACES 1,465 1,503 1,450 1,468 14,961,199 21,986,292,850 605 ADRO 1,140 1,172 1,115 1,115 5,780,127 6,742,301,605 606 AKRA 2,550 2,650 2,579 2,579 5,091 13,484,689 607 ANTM 615 1,175 575 650 4,605,600 4,560,729,000 608 APIC 700 825 625 625 27,300,000 22,322,500,000 609 ASII 5,900 5,953 5,657 5,953 4,725,188 27,772,007,416 610 ASMI 1,245 1,536 951 1,450 7,484,000 8,949,855,300 611 AYLS 50 20 20 20 150,000 3,000,000 612 BACA 350 350 350 350 33,500,000 11,725,000,000 613 BBCA 31,600 31,712 29,466 31,600 1,876,271 58,185,918,554 614 BBNI 6,800 6,850 6,000 6,200 1,784,838 11,982,098,400 615 BBRI 4,100 4,152 4,020 4,129 18,752,601 77,393,415,384 616 BBTN 1,690 1,672 1,670 1,672 72 120,370 617 BEKS 50 16 16 16 500,000 8,000,000 618 BIPI 50 54 54 54 25,337,800 1,368,241,200 619 BJTM 615 460 460 460 212,200 97,612,000 620 BKSL 50 45 45 45 600,000 27,000,000 621 BLTA 50 68 68 68 2,000,000 136,000,000 622 BMRI 7,200 7,267 7,073 7,267 3,856,186 27,519,647,706 623 BMTR 318 304 304 304 85 25,840 624 BNBR 50 26 17 26 2,000,000 43,000,000 625 BNLI 1,200 1,204 1,204 1,204 175,500 211,302,000 626 BRIS 200 220 220 220 1,200 264,000 627 BRMS 50 68 64 68 76,678,300 4,964,089,500 628 BRPT 965 995 970 970 10,000,125 9,700,123,925 629 BSDE 1,050 1,003 990 1,003 125,009 125,383,910 630 BTEK 50 35 35 35 1,428,600 50,001,000 631 BTPS 3,830 3,805 3,645 3,805 38,430,329 143,147,085,750 632 BULL 151 160 160 160 8,517,300 1,362,768,000 633 BUMI 50 140 44 71 25,295,000 3,151,780,000 634 BUVA 83 278 150 159 5,361,789 840,152,831 635 CNKO 50 50 50 50 7,000,000 350,000,000 636 CPIN 6,025 6,000 5,747 5,747 25 149,747 637 CPRO 50 68 50 68 191,000,000 10,712,800,000 638 CSIS 50 25 25 25 654,500 16,362,500 639 CTRA 915 920 725 920 762,671,544 553,118,388,315 640 DEWA 50 67 67 67 90,000,000 6,030,000,000 641 DFAM-W 21 21 21 21 11,250 236,250 642 DIVA 2,340 2,340 2,290 2,340 207,300 477,217,000 643 DMAS 244 245 245 245 5,000,000 1,225,000,000 644 DMMX 117 120 116 116 6,877,100 801,911,200 645 ELTY 50 67 8 67 3,911,000 261,388,000 646 ENVY 278 1,000 1,000 1,000 2,500,000 2,500,000,000 647 ESSA 169 250 157 157 7,100,000 1,630,700,000 648 GAMA 50 60 40 40 85,500,000 5,120,000,000 649 GGRM 50,775 55,206 49,940 55,206 101,323 5,593,516,420 650 GIAA 268 274 274 274 33 9,042 651 GMFI 78 74 74 74 70 5,180 652 HEAL 3,010 3,040 3,040 3,040 87,100 264,784,000 653 HMSP 1,750 1,912 1,683 1,770 541,365 1,029,394,995 654 HRME 940 900 900 900 77,050,000 69,345,000,000 655 ICBP 10,950 11,012 10,132 10,940 1,554,465 17,049,581,780 656 IMJS 236 482 482 482 4,500,000 2,169,000,000 657 INCO 2,720 4,200 2,676 2,684 3,285,300 9,914,929,900 658 INDF 7,125 6,665 6,665 6,665 22 146,630 659 INKP 6,075 5,436 5,436 5,436 15 81,540 660 INTP 14,050 14,950 14,763 14,763 442,725 6,566,291,350 661 IRRA 635 600 600 600 350,000 210,000,000 662 JAST 1,300 1,300 1,300 1,300 6,250,000 8,125,000,000 663 JGLE 50 6 6 6 26,250,000 157,500,000 664 JPFA 1,495 1,400 1,400 1,400 25,000 35,000,000 665 JSKY 118 246 146 246 800,000 176,800,000 666 JSMR 4,760 4,789 4,650 4,789 348,179 1,650,738,566 667 KBLI 426 705 705 705 24,000,000 16,920,000,000 668 KIJA 286 276 274 276 50,671,165 13,983,742,350 669 KLBF 1,210 1,209 1,209 1,209 80 96,720 670 KPIG 127 123 122 123 2,444,500 299,917,100 671 KRAS 224 228 228 228 81 18,468 672 KREN 470 575 435 462 5,427,300 2,791,384,700 673 LPKR 234 550 226 500 6,000,081 3,146,867,621 674 LSIP 1,010 1,000 1,000 1,000 3,428,200 3,428,200,000 675 MAMI 50 15 15 15 15,000 225,000 676 MAPA 3,400 3,590 3,440 3,440 398,500 1,392,815,000 677 MAPI 795 840 810 840 28,115,600 22,870,509,400 678 MCAS 1,720 1,800 1,800 1,800 43,500 78,300,000 679 MDKA 1,260 1,200 1,200 1,200 900 1,080,000 680 MEDC-W 116 100 100 100 1,352,300 135,230,000 681 MNCN 1,305 1,303 1,303 1,303 2,000,000 2,606,000,000 682 MTLA 452 550 550 550 635,392 349,465,600 683 NATO 1,140 1,300 1,100 1,145 60,800,000 68,606,000,000 684 NFCX 2,490 2,620 2,590 2,620 186,300 483,717,000 685 NUSA 50 50 50 50 1,298,200 64,910,000 686 PADI 50 701 625 625 3,306,281 2,185,799,170 687 PGAS 1,345 1,350 1,291 1,350 1,245,767 1,669,324,497 688 PNLF 244 340 320 340 1,150,000 379,000,000 689 POSA 50 10 10 10 200,000 2,000,000 690 PPRE 157 155 155 155 14,093,400 2,184,477,000 691 PTBA 2,370 2,240 2,200 2,240 5,020 11,244,000 692 PTPP 1,125 1,150 1,128 1,128 198,393 223,789,350 693 PURE 122 254 145 254 16,473,200 2,399,514,000 694 PWON 545 560 532 546 18,493,602 10,062,025,864 695 PZZA 890 890 890 890 5,336,200 4,749,218,000 696 REAL 73 84 84 84 200,000 16,800,000 697 SCMA 1,135 1,170 1,140 1,140 750,084 855,098,280 698 SHID 4,620 4,620 4,620 4,620 11,688,300 53,999,946,000 699 SIDO 1,220 1,214 1,214 1,214 135,000 163,890,000 700 SMGR 10,925 10,546 10,525 10,525 64,150 676,524,850 701 SMKL 196 220 220 220 2,170,700 477,554,000 702 SMMA 13,500 13,500 13,500 13,500 50,000 675,000,000 703 SMRA 830 810 810 810 2,900,000 2,349,000,000 704 SMSM 1,400 1,427 1,427 1,427 1,000,000 1,427,000,000 705 SSIA 645 645 645 645 100 64,500 706 STAR 145 190 140 140 44,000,000 7,510,000,000 707 TBIG 1,085 1,110 1,040 1,040 499,200 531,986,000 708 TINS 600 1,625 575 1,135 9,080,000 13,378,000,000 709 TKIM 6,725 6,713 5,982 6,713 150,045 1,006,959,190 710 TLKM 3,620 3,620 3,483 3,620 6,067,995 21,370,302,320 711 TOBA 360 360 360 360 2,777,700 999,972,000 712 TOPS 50 50 50 50 71,939,200 3,596,960,000 713 TOWR 835 805 805 805 500,000 402,500,000 714 TPIA 7,775 7,900 7,900 7,900 6,835,300 53,998,870,000 715 ULTJ 1,515 1,700 1,700 1,700 424,886 722,306,200 716 UNTR 17,650 17,112 16,675 16,900 300,058 5,134,572,100 717 UNVR 7,125 7,137 6,875 7,137 2,928,653 20,825,654,775 718 URBN 2,000 1,982 1,982 1,982 9,488,700 18,806,603,400 719 WIKA 1,810 1,795 1,790 1,790 116,800 209,272,000 720 WSKT 985 1,070 1,070 1,070 65,000 69,550,000 721 XPID 529 487 487 487 55,700,000 27,125,900,000 722 XPMI 888 875 875 875 100 87,500 723 YULE 200 200 200 200 131,120 26,224,000 724 ZINC 296 363 266 302 128,735,375 41,217,697,088 -------------------- ---------------------- Total for Negosiasi 2,211,590,854 1,588,593,735,888 Total 03/03/20 7,062,953,654 7,530,942,777,388