Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, March 09, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BRIS 214 226 226 226 1,000 226,000 -------------------- ---------------------- Total for Tunai 1,000 226,000 Information for Reguler 2 AALI 8,200 9,500 8,200 8,200 2,545,000 21,727,195,000 3 ABBA 51 54 50 51 10,113,500 520,950,600 4 ABDA 5,575 5,575 5,575 5,575 100 557,500 5 ABMM 1,495 1,495 1,495 1,495 400 598,000 6 ACES 1,395 1,420 1,370 1,395 21,716,900 30,399,232,000 7 ACST 258 370 224 258 58,529,800 19,000,756,000 8 ADES 785 835 785 785 70,000 55,648,000 9 ADHI 670 755 660 670 16,802,700 11,649,371,000 10 ADMF 9,525 9,900 9,500 9,525 130,900 1,263,565,000 11 ADMG 115 125 115 115 372,900 43,740,500 12 ADRO 1,010 1,085 1,000 1,010 85,414,300 87,923,387,500 13 AGAR 438 444 426 438 476,800 203,122,600 14 AGII 525 545 525 525 25,600 13,668,000 15 AGRO 125 145 124 125 6,500,900 842,939,500 16 AGRS 146 146 146 146 5,600 817,600 17 AHAP 50 52 50 50 73,300 3,667,100 18 AKKU 50 50 50 50 100 5,000 19 AKRA 2,270 2,380 2,120 2,270 8,659,800 19,231,685,000 20 AKSI 210 210 175 210 168,300 32,745,900 21 ALDO 450 466 450 450 1,000 451,600 22 ALMI 222 222 212 222 21,400 4,749,600 23 ALTO 398 398 398 398 200 79,600 24 AMAR 252 268 252 252 14,000 3,626,200 25 AMFG 2,790 2,790 2,790 2,790 200 558,000 26 AMIN 378 380 290 378 8,900 3,368,000 27 AMOR 2,190 2,250 2,190 2,190 376,500 832,542,000 28 AMRT 775 790 775 775 3,660,300 2,836,769,500 29 ANDI 50 50 50 50 28,500 1,425,000 30 ANJT 695 695 695 695 81,000 56,295,000 31 ANTM 555 590 550 555 105,445,200 60,273,585,500 32 APEX 110 123 110 110 7,000 798,600 33 APIC 700 750 600 700 21,800 14,886,000 34 APII 200 200 200 200 2,100 420,000 35 APLI 130 150 130 130 2,000 266,400 36 APLN 130 140 129 130 10,419,400 1,388,623,600 37 ARKA 1,660 1,800 1,600 1,660 35,500 62,230,000 38 ARNA 424 440 424 424 748,000 319,854,600 39 ARTO 3,120 3,130 3,120 3,120 4,100 12,821,000 40 ASGR 900 950 900 900 251,300 227,732,000 41 ASII 5,025 5,500 5,025 5,025 87,904,100 459,877,367,500 42 ASJT 113 119 113 113 13,800 1,591,400 43 ASMI 1,190 1,190 1,125 1,190 147,600 169,784,500 44 ASPI 338 344 332 338 34,222,500 11,551,470,800 45 ASPI-W 17 17 15 17 3,974,600 62,480,100 46 ASRI 142 153 142 142 10,537,800 1,530,936,200 47 ASSA 492 525 492 492 4,671,600 2,320,550,800 48 ATIC 650 650 650 650 200 130,000 49 AUTO 1,010 1,065 1,005 1,010 812,300 828,569,500 50 AYLS 59 67 50 59 133,870,200 7,737,920,800 51 AYLS-W 11 16 7 11 155,268,700 1,760,094,900 52 BABP-W3 8 16 8 8 400 5,600 53 BABP-W4 8 8 8 8 977,900 7,823,200 54 BACA 350 350 350 350 11,100 3,885,000 55 BAJA 56 61 54 56 1,091,900 60,441,600 56 BALI 610 725 610 610 207,200 147,398,000 57 BAPA 50 50 50 50 3,400 170,000 58 BAPI 50 50 50 50 11,300 565,000 59 BAPI-W 4 5 3 4 9,097,800 35,912,100 60 BATA 645 645 600 645 3,000 1,893,000 61 BBCA 28,925 30,200 28,925 28,925 28,177,900 830,787,437,500 62 BBHI 110 110 110 110 100 11,000 63 BBKP 151 163 150 151 9,660,000 1,486,775,100 64 BBNI 5,650 6,125 5,600 5,650 68,061,300 399,456,372,500 65 BBRI 3,750 3,950 3,750 3,750 149,028,700 573,144,570,000 66 BBTN 1,450 1,630 1,400 1,450 18,762,200 28,460,130,500 67 BCAP 146 146 142 146 187,900 27,321,600 68 BCIP 50 50 50 50 8,900 445,000 69 BDMN 2,800 3,100 2,790 2,800 3,397,500 9,815,647,000 70 BEEF 260 284 258 260 818,800 216,369,800 71 BEEF-W 30 38 23 30 399,400 11,674,500 72 BEKS 50 50 50 50 6,100 305,000 73 BELL 830 835 825 830 67,700 56,032,000 74 BESS 178 178 178 178 316,500 56,337,000 75 BESS-W 83 130 31 83 28,278,500 2,355,683,400 76 BEST 129 140 128 129 19,973,800 2,627,312,400 77 BFIN 428 450 420 428 5,376,800 2,314,413,000 78 BGTG 50 50 50 50 133,700 6,685,000 79 BHIT 56 60 54 56 16,540,000 920,823,000 80 BINA 870 900 870 870 22,600 19,698,000 81 BIPI 50 50 50 50 300 15,000 82 BIPI-W 7 8 7 7 45,100 316,200 83 BIRD 2,030 2,130 1,955 2,030 763,500 1,579,521,000 84 BISI 900 925 885 900 11,900 10,716,500 85 BJBR 890 950 885 890 12,282,600 11,215,614,500 86 BJTM 585 615 575 585 13,598,300 8,056,990,500 87 BKSL 50 50 50 50 9,136,900 456,845,000 88 BKSL-W 4 4 3 4 1,190,000 4,016,100 89 BKSW 140 145 130 140 1,700 223,500 90 BLUE 505 520 505 505 132,300 66,871,500 91 BMAS 270 270 232 270 300 73,400 92 BMRI 6,575 7,000 6,575 6,575 56,566,200 381,068,677,500 93 BMSR 70 80 70 70 6,800 484,500 94 BMTR 282 304 272 282 50,028,300 14,163,715,000 95 BNBA 296 304 290 296 461,000 135,787,400 96 BNBR 50 50 50 50 100 5,000 97 BNGA 775 825 760 775 5,602,300 4,398,994,000 98 BNII 164 177 164 164 649,900 111,976,300 99 BNLI 1,290 1,325 1,280 1,290 27,503,700 35,748,658,000 100 BOGA 1,560 1,560 1,545 1,560 8,500 13,218,000 101 BOLA 200 220 200 200 57,300 11,755,600 102 BOSS 82 90 82 82 818,300 69,983,300 103 BPTR 90 93 88 90 2,700 238,800 104 BRIS 214 250 214 214 17,419,600 3,885,615,000 105 BRMS 50 50 50 50 25,700 1,285,000 106 BRPT 845 930 825 845 49,240,300 42,895,309,000 107 BSDE 940 1,005 940 940 12,439,000 11,988,103,000 108 BSIM 520 520 450 520 1,500 696,000 109 BSSR 1,810 1,810 1,750 1,810 9,400 16,818,000 110 BTON 171 182 171 171 19,100 3,379,600 111 BTPN 2,560 2,610 2,500 2,560 22,400 57,001,000 112 BTPS 3,780 4,050 3,710 3,780 7,471,200 28,178,555,000 113 BUDI 92 95 92 92 574,300 53,962,400 114 BUKK 1,180 1,180 1,155 1,180 1,700 2,003,500 115 BULL 143 148 143 143 44,974,900 6,653,685,000 116 BULL-W2 16 20 16 16 806,600 13,760,300 117 BUMI 50 50 50 50 2,697,100 134,855,000 118 BUVA 81 89 81 81 35,100 2,883,100 119 BVIC 58 62 58 58 391,600 22,824,300 120 BWPT 86 92 84 86 61,762,900 5,364,965,200 121 CAKK 50 51 50 50 266,800 13,344,500 122 CAKK-W 13 14 12 13 131,800 1,711,000 123 CAMP 173 196 162 173 3,770,600 660,748,300 124 CARS 76 90 76 76 2,496,100 204,015,900 125 CASA 398 398 390 398 136,900 54,259,800 126 CCSI 216 244 216 216 1,111,600 251,771,400 127 CEKA 1,440 1,500 1,440 1,440 110,500 163,238,000 128 CENT 56 60 55 56 5,284,800 296,714,700 129 CFIN 226 240 226 226 386,300 88,997,600 130 CINT 284 284 272 284 46,600 12,987,600 131 CITY 51 51 50 51 14,400 720,500 132 CITY-W 19 23 15 19 270,400 4,465,900 133 CLAY 2,990 2,990 2,500 2,990 565,800 1,667,463,000 134 CLEO 426 444 424 426 5,402,400 2,330,530,600 135 CLPI 730 730 705 730 21,200 15,115,500 136 CMNP 1,650 1,670 1,650 1,650 58,100 96,040,000 137 CNTX 254 284 208 254 59,800 12,548,600 138 COCO 930 930 855 930 9,100 8,158,000 139 COWL 50 50 50 50 14,000 700,000 140 CPIN 5,800 6,025 5,625 5,800 8,806,100 51,245,292,500 141 CPRI 50 50 50 50 800 40,000 142 CPRI-W 19 19 14 19 21,000 339,000 143 CPRO 50 50 50 50 4,100 205,000 144 CSAP 406 426 404 406 5,120,500 2,116,033,800 145 CSIS 50 50 50 50 1,900 95,000 146 CSRA 595 630 580 595 9,834,900 5,846,834,000 147 CTRA 800 875 800 800 20,401,800 16,961,356,000 148 CTTH 53 57 51 53 284,600 15,164,500 149 DADA 214 220 160 214 28,121,400 5,205,033,300 150 DADA-W 12 15 10 12 265,494,700 3,327,909,400 151 DEAL 250 256 234 250 79,427,300 19,601,724,000 152 DFAM 386 388 380 386 336,300 129,210,800 153 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 154 DILD 242 244 236 242 1,985,100 479,445,000 155 DIVA 1,700 1,945 1,700 1,700 26,700 45,414,500 156 DKFT 100 110 98 100 8,887,900 906,065,500 157 DLTA 5,600 6,000 5,500 5,600 29,900 167,687,500 158 DMAS 200 224 198 200 50,364,700 10,340,957,100 159 DMMX 99 114 99 99 12,766,400 1,355,001,400 160 DMND 950 960 925 950 85,300 80,917,000 161 DNAR 228 246 228 228 2,100 480,600 162 DOID 144 157 144 144 7,266,400 1,066,688,700 163 DSFI 91 93 80 91 376,200 33,164,800 164 DSNG 388 398 388 388 491,700 195,195,600 165 DUCK 865 970 850 865 405,100 353,519,500 166 DVLA 2,040 2,180 2,040 2,040 8,100 17,551,000 167 DWGL 250 250 204 250 5,300 1,253,400 168 DWGL-W 60 63 44 60 235,700 10,833,300 169 DYAN 51 55 51 51 9,332,100 481,639,600 170 EAST 62 69 60 62 5,301,400 338,652,500 171 EAST-W 10 11 9 10 3,054,500 30,233,600 172 ECII 770 770 760 770 200 153,000 173 EKAD 885 950 885 885 552,300 500,706,500 174 ELSA 202 218 199 202 54,137,000 11,049,743,000 175 ELTY 50 50 50 50 200 10,000 176 EMTK 4,970 4,970 4,810 4,970 700 3,447,000 177 ENRG 50 50 50 50 6,200 310,000 178 ERAA 1,570 1,650 1,565 1,570 15,716,000 25,173,802,000 179 ERTX 134 141 130 134 900 123,500 180 ESIP 158 162 158 158 919,300 145,938,400 181 ESIP-W 10 11 9 10 2,190,200 21,906,900 182 ESSA 165 165 151 165 3,866,800 610,876,900 183 ESTA 204 204 150 204 1,463,000 297,409,300 184 EXCL 2,100 2,240 2,100 2,100 19,039,800 40,690,769,000 185 FAST 1,080 1,080 1,080 1,080 7,800 8,424,000 186 FILM 142 168 142 142 3,204,500 478,600,200 187 FIRE 162 204 160 162 38,894,500 7,209,686,000 188 FITT 61 61 58 61 42,300 2,533,900 189 FITT-W 20 20 18 20 27,800 521,100 190 FOOD 86 102 83 86 1,438,100 125,716,000 191 FORU 107 107 83 107 20,400 1,759,300 192 FPNI 75 79 73 75 289,200 21,822,300 193 FREN 80 92 79 80 68,996,100 5,705,235,800 194 FREN-W 46 57 46 46 278,600 13,807,100 195 FUJI 105 105 101 105 136,700 13,808,300 196 GAMA 50 50 50 50 1,200 60,000 197 GDST 53 56 52 53 1,176,300 62,860,000 198 GEMA 364 370 330 364 12,100 4,404,000 199 GGRM 44,975 49,500 44,975 44,975 1,702,500 80,009,217,500 200 GGRP 398 400 384 398 12,100 4,803,600 201 GHON 1,200 1,200 1,200 1,200 3,600 4,320,000 202 GIAA 250 278 250 250 26,576,100 6,873,250,400 203 GJTL 368 402 364 368 5,731,100 2,150,842,400 204 GLOB 330 346 320 330 2,900 939,000 205 GLVA 270 278 260 270 209,800 57,202,200 206 GMFI 78 84 78 78 13,854,900 1,119,789,200 207 GMTD 18,975 18,975 18,975 18,975 200 3,795,000 208 GOLD 200 202 200 200 400 80,200 209 GOOD 1,250 1,280 1,250 1,250 227,000 288,860,500 210 GPRA 50 53 50 50 17,824,600 893,957,200 211 GSMF 117 117 117 117 300 35,100 212 GTBO 95 95 72 95 131,700 10,360,900 213 GWSA 128 140 127 128 37,300 4,911,300 214 GZCO 50 50 50 50 9,300 465,000 215 HDFA 151 151 151 151 5,000 755,000 216 HDIT 500 600 500 500 12,200 6,778,500 217 HEAL 2,750 2,960 2,550 2,750 1,079,200 2,964,887,000 218 HELI 168 168 168 168 3,600 604,800 219 HELI-W 12 13 9 12 17,700 194,000 220 HEXA 2,880 3,000 2,860 2,880 87,900 253,830,000 221 HITS 580 580 580 580 1,100 638,000 222 HKMU 129 146 129 129 2,393,300 318,231,200 223 HMSP 1,555 1,675 1,550 1,555 64,983,400 104,235,599,000 224 HOKI 890 910 860 890 16,036,800 14,106,209,500 225 HOKI-W 620 620 620 620 68,800 42,656,000 226 HOTL 100 100 100 100 1,100 110,000 227 HRME 925 925 885 925 64,442,600 58,124,727,000 228 HRTA 258 274 258 258 115,800 30,703,600 229 HRUM 1,180 1,190 1,175 1,180 2,316,200 2,746,972,000 230 IBFN 350 350 300 350 5,400 1,878,400 231 IBFN-W 17 17 15 17 700 10,900 232 IBST 9,000 9,000 8,000 9,000 17,600 158,300,000 233 ICBP 10,375 10,700 10,350 10,375 4,459,700 46,757,112,500 234 ICON 62 65 58 62 164,700 10,366,800 235 IDPR 300 300 278 300 6,300 1,886,800 236 IFII 153 164 151 153 129,500 20,070,100 237 IFSH 430 480 430 430 7,500 3,393,000 238 IGAR 284 288 260 284 14,500 3,791,400 239 IKAI 50 50 50 50 600 30,000 240 IKAN 156 156 153 156 66,700 10,255,700 241 IMAS 600 670 600 600 672,800 417,819,000 242 IMJS 200 220 200 200 145,100 30,616,200 243 IMPC 1,040 1,065 1,040 1,040 200,600 213,060,000 244 INAF 665 750 655 665 7,002,000 4,814,765,000 245 INAI 388 410 388 388 1,200 481,800 246 INCI 374 384 374 374 1,500 562,000 247 INCO 2,230 2,450 2,200 2,230 13,198,500 30,328,947,000 248 INDF 6,375 6,800 6,350 6,375 10,550,500 68,466,560,000 249 INDO 72 80 70 72 488,700 35,889,100 250 INDO-W 22 24 20 22 312,600 6,734,100 251 INDR 1,920 2,200 1,860 1,920 41,200 80,179,000 252 INDS 1,700 1,795 1,700 1,700 10,800 18,384,500 253 INDX 51 51 51 51 11,300 576,300 254 INDY 610 740 610 610 7,536,900 4,937,264,500 255 INKP 5,275 5,725 5,250 5,275 8,792,900 47,910,682,500 256 INOV 306 312 298 306 495,400 150,406,600 257 INPC-W 5 5 3 5 1,480,300 5,921,300 258 INPP 700 835 680 700 11,600 8,321,500 259 INPS 3,680 3,700 3,680 3,680 21,900 80,811,000 260 INRU 860 860 650 860 8,100 6,813,000 261 INTA 450 450 436 450 34,200 15,331,200 262 INTP 13,650 14,725 13,450 13,650 2,725,400 37,552,790,000 263 IPCC 346 456 346 346 13,990,200 5,088,811,200 264 IPCM 141 150 129 141 152,700 20,545,300 265 IPOL 58 65 58 58 135,500 7,995,200 266 IPTV 378 392 370 378 951,500 359,584,200 267 IPTV-W 77 84 76 77 572,600 45,687,300 268 IRRA 585 595 575 585 2,779,900 1,618,049,500 269 ISAT 2,000 2,140 1,990 2,000 2,842,800 5,786,162,500 270 ISSP 134 145 134 134 6,411,500 882,013,100 271 ITIC 1,790 1,805 1,575 1,790 9,127,400 15,490,548,500 272 ITMA 264 316 264 264 74,900 20,774,000 273 ITMA-W 38 38 16 38 15,100 413,500 274 ITMG 9,550 10,125 9,550 9,550 2,647,400 26,070,402,500 275 JAST 1,145 1,185 1,125 1,145 13,278,200 15,264,061,500 276 JAYA 74 80 70 74 233,200 17,887,700 277 JAYA-W 16 17 15 16 47,700 767,800 278 JECC 6,500 6,500 6,500 6,500 2,500 16,250,000 279 JKON 396 396 300 396 125,900 49,813,200 280 JMAS 488 500 466 488 5,300 2,580,400 281 JPFA 1,350 1,450 1,330 1,350 6,989,600 9,690,790,000 282 JRPT 430 446 420 430 9,862,000 4,290,603,000 283 JSKY 102 121 102 102 15,788,700 1,743,636,600 284 JSMR 4,410 4,680 4,390 4,410 5,376,600 24,084,846,000 285 JSPT 1,040 1,040 1,030 1,040 500 517,500 286 JTPE 945 950 945 945 114,300 108,016,000 287 KAEF 740 865 740 740 14,226,700 11,372,669,000 288 KARW 50 50 50 50 100 5,000 289 KAYU 53 55 50 53 3,910,100 199,855,900 290 KBLI 398 422 398 398 2,557,900 1,030,987,000 291 KBLM 242 242 232 242 52,200 12,439,400 292 KBLV 346 346 346 346 100 34,600 293 KDSI 800 900 800 800 47,700 40,593,500 294 KEEN 392 392 382 392 2,451,600 949,688,400 295 KEJU 790 810 790 790 41,900 33,552,000 296 KIAS 50 54 50 50 216,200 10,947,700 297 KIJA 274 280 268 274 1,223,500 334,755,600 298 KINO 2,930 3,100 2,890 2,930 1,604,800 4,717,430,000 299 KIOS 226 230 224 226 306,600 69,286,400 300 KIOS-W 22 22 15 22 200 3,700 301 KJEN 1,540 1,670 1,540 1,540 13,600 22,536,500 302 KKGI 184 199 184 184 224,900 42,534,000 303 KLBF 1,140 1,220 1,140 1,140 48,812,000 56,918,932,000 304 KMTR 228 230 228 228 5,600 1,277,600 305 KOBX 96 105 96 96 81,200 8,029,700 306 KOPI 605 605 600 605 30,100 18,125,500 307 KOTA 665 695 615 665 8,613,000 5,769,643,500 308 KOTA-W 370 420 370 370 20,200 8,279,000 309 KPAL 124 130 120 124 27,800 3,462,400 310 KPAS 50 51 50 50 769,000 38,453,100 311 KPAS-W 17 23 6 17 209,100 3,662,700 312 KPIG 127 130 121 127 678,900 85,554,900 313 KRAS 208 224 208 208 9,758,900 2,069,285,600 314 KREN 452 462 452 452 17,747,600 8,081,486,600 315 LAND 356 450 356 356 290,400 128,771,600 316 LCKM 340 340 338 340 28,000 9,466,000 317 LEAD 50 50 50 50 200 10,000 318 LIFE 5,600 5,600 5,600 5,600 2,800 15,680,000 319 LINK 3,480 3,500 3,370 3,480 7,908,300 27,416,357,000 320 LMAS 56 67 56 56 1,559,400 92,053,800 321 LMPI 90 90 90 90 200 18,000 322 LMSH 206 206 206 206 100 20,600 323 LPCK 660 685 655 660 2,312,000 1,540,530,000 324 LPIN 194 199 194 194 28,400 5,600,400 325 LPKR 228 238 226 228 50,392,800 11,621,214,200 326 LPLI 71 72 54 71 288,700 19,398,000 327 LPPF 2,600 2,620 2,400 2,600 14,671,000 37,485,421,000 328 LPPS 74 74 74 74 500 37,000 329 LRNA 150 156 150 150 2,600 402,000 330 LSIP 825 980 820 825 35,557,700 31,241,441,000 331 LTLS 510 535 500 510 137,200 69,971,000 332 LUCK 595 620 520 595 7,498,100 4,392,019,000 333 MAIN 690 725 680 690 1,982,100 1,380,906,000 334 MAMI 50 50 50 50 16,500 825,000 335 MAMI-W 8 10 8 8 2,459,600 20,234,400 336 MAPA 3,160 3,160 3,150 3,160 7,100 22,416,000 337 MAPI 760 795 730 760 18,565,800 13,899,601,500 338 MARI 188 189 150 188 101,000 18,955,400 339 MARK 454 456 450 454 1,143,900 516,112,400 340 MASA 488 488 366 488 1,300 579,600 341 MBAP 1,910 1,910 1,910 1,910 100 191,000 342 MBSS 346 364 344 346 1,346,100 471,583,200 343 MBTO 66 69 66 66 7,500 495,900 344 MCAS 1,645 1,695 1,620 1,645 8,700 14,380,000 345 MCOR 89 94 84 89 1,071,500 97,287,500 346 MDKA 1,245 1,315 1,210 1,245 81,619,200 103,027,598,500 347 MDKI 179 183 173 179 2,000 363,400 348 MDLN 149 154 142 149 7,728,400 1,152,429,000 349 MEDC 535 630 535 535 66,067,500 38,508,006,000 350 MEDC-W 63 90 50 63 11,147,100 745,355,300 351 MEGA 5,200 5,775 5,200 5,200 20,200 106,755,000 352 MERK 1,965 2,050 1,910 1,965 6,000 11,542,500 353 META 154 154 145 154 897,700 134,728,400 354 MFIN 1,200 1,255 1,010 1,200 1,068,400 1,332,305,000 355 MFMI 424 430 424 424 3,100 1,332,400 356 MGRO 710 725 675 710 1,600,700 1,127,820,000 357 MICE 328 340 328 328 5,600 1,866,200 358 MIDI 1,230 1,250 1,230 1,230 250,700 308,373,000 359 MIKA 2,160 2,420 2,130 2,160 3,972,300 8,726,692,000 360 MINA 50 50 50 50 9,100 455,000 361 MKNT 50 50 50 50 1,552,700 77,635,000 362 MLBI 14,450 15,000 14,025 14,450 52,800 762,497,500 363 MLIA 525 595 525 525 4,188,100 2,315,053,000 364 MLPL 51 58 51 51 5,075,300 270,072,300 365 MLPT 400 400 390 400 1,700 670,000 366 MMLP 108 163 108 108 92,336,900 10,034,508,200 367 MNCN 1,215 1,280 1,150 1,215 46,360,500 56,626,926,500 368 MOLI 1,030 1,030 1,030 1,030 2,000 2,060,000 369 MPMX 605 625 595 605 2,273,400 1,380,657,000 370 MPOW 63 71 60 63 194,500 12,278,700 371 MPPA 91 105 91 91 5,051,000 472,609,400 372 MRAT 126 144 126 126 7,700 1,020,700 373 MREI 4,790 5,500 4,790 4,790 1,300 6,331,000 374 MSIN 380 390 380 380 16,100 6,170,400 375 MTDL 1,370 1,525 1,360 1,370 676,700 989,200,500 376 MTLA 430 458 430 430 129,800 57,429,800 377 MTWI 56 57 55 56 18,300 1,012,900 378 MYOH 1,175 1,175 1,110 1,175 121,900 143,184,500 379 MYOR 1,770 1,835 1,755 1,770 2,485,300 4,405,360,500 380 MYTX 54 54 50 54 25,100 1,255,400 381 NATO 1,100 1,100 1,060 1,100 45,602,400 48,957,033,000 382 NELY 130 130 130 130 3,300 429,000 383 NFCX 2,480 2,490 2,400 2,480 800 1,974,000 384 NICK 296 300 280 296 9,300 2,609,200 385 NIKL 420 484 402 420 4,808,000 2,075,914,000 386 NIRO 144 144 135 144 660,300 93,096,300 387 NISP 840 850 840 840 84,400 71,166,000 388 NRCA 310 324 298 310 160,300 49,177,800 389 NUSA-W 4 4 3 4 258,800 892,000 390 NZIA-W 44 46 33 44 800 31,400 391 OASA 370 370 370 370 200 74,000 392 OCAP 106 194 99 106 2,300 336,800 393 OKAS 91 95 88 91 58,200 5,205,700 394 OMRE 600 600 600 600 100 60,000 395 OPMS 79 81 78 79 894,300 70,629,100 396 PADI 50 50 50 50 1,000 50,000 397 PALM 195 195 195 195 100 19,500 398 PAMG 148 157 148 148 74,410,100 11,405,968,200 399 PANR 165 173 165 165 1,461,300 243,930,800 400 PANS 955 1,105 925 955 63,000 60,666,500 401 PBID 875 940 875 875 264,100 233,376,000 402 PBRX 394 396 352 394 19,500 7,676,000 403 PCAR 264 284 250 264 50,700 13,719,000 404 PDES 700 700 545 700 5,000 2,850,500 405 PEHA 900 940 890 900 10,100 9,238,500 406 PGAS 1,170 1,280 1,165 1,170 87,316,700 105,901,672,500 407 PGJO 89 91 87 89 27,300 2,441,700 408 PICO 530 560 525 530 15,500 8,254,500 409 PJAA 780 780 775 780 4,800 3,743,500 410 PKPK 50 50 50 50 3,000 150,000 411 PLIN 3,220 3,220 3,000 3,220 300 944,000 412 PMJS 123 124 123 123 434,500 53,449,400 413 PNBN 1,015 1,130 1,010 1,015 10,240,100 10,579,005,500 414 PNBS 50 50 50 50 2,200 110,000 415 PNIN 905 950 890 905 201,100 183,158,000 416 PNLF 236 248 232 236 27,766,400 6,633,735,000 417 POLA 50 52 50 50 10,100 505,200 418 POLI 965 970 965 965 2,900 2,812,000 419 POLL 10,475 11,300 10,475 10,475 247,200 2,744,265,000 420 POLU 1,625 1,625 1,260 1,625 2,300 2,976,500 421 POLY 50 50 50 50 10,300 515,000 422 PORT 500 500 500 500 100 50,000 423 POSA 50 50 50 50 200 10,000 424 POSA-W 4 4 3 4 3,652,900 14,290,100 425 POWR 745 790 745 745 1,396,600 1,065,275,500 426 PPRE 142 157 141 142 24,832,100 3,735,512,400 427 PPRO 50 51 50 50 88,361,200 4,419,845,700 428 PRAS 158 185 122 158 38,400 5,173,700 429 PRDA 3,200 3,590 3,200 3,200 134,200 442,613,000 430 PRIM 314 358 314 314 12,500 4,126,000 431 PRIM-W 16 19 16 16 317,300 5,332,100 432 PSAB 192 228 190 192 139,041,000 28,190,868,200 433 PSDN 121 140 98 121 2,000 237,600 434 PSGO 113 113 103 113 24,000 2,556,200 435 PSSI 163 164 157 163 1,150,200 181,154,400 436 PTBA 2,210 2,370 2,210 2,210 38,358,000 87,823,802,000 437 PTIS 82 82 82 82 100 8,200 438 PTPP 950 1,050 920 950 37,701,600 37,486,927,500 439 PTPW 835 870 710 835 19,800 14,720,500 440 PTRO 1,275 1,355 1,270 1,275 885,000 1,141,304,000 441 PTSN 198 212 195 198 854,200 172,527,000 442 PURA 139 147 127 139 11,044,900 1,537,414,900 443 PURA-W 6 8 5 6 133,138,000 814,481,200 444 PURE 108 120 105 108 11,955,500 1,343,278,700 445 PURE-W 20 21 18 20 12,354,900 245,076,700 446 PWON 500 525 496 500 56,924,500 28,911,529,500 447 PYFA 162 162 160 162 2,200 354,800 448 PZZA 870 900 860 870 162,700 142,170,500 449 R-LQ45X 875 949 865 875 233,900 205,906,900 450 RAJA 92 103 90 92 19,471,300 1,851,780,400 451 RALS 880 925 860 880 5,695,000 5,063,130,000 452 RANC 274 274 274 274 5,200 1,424,800 453 RBMS 50 50 50 50 938,000 46,900,000 454 RDTX 4,560 4,560 4,560 4,560 100 456,000 455 REAL 61 72 61 61 32,705,300 2,142,138,200 456 REAL-W 8 9 7 8 38,390,500 316,277,700 457 RELI 212 212 212 212 100 21,200 458 RICY 140 140 140 140 500 70,000 459 RIGS 234 266 234 234 15,400 3,673,400 460 RISE 474 474 474 474 553,500 262,359,000 461 RMBA 258 330 254 258 66,700 17,428,400 462 RODA 52 54 52 52 79,700 4,146,900 463 ROTI 1,280 1,295 1,265 1,280 217,600 278,330,500 464 RUIS 180 190 180 180 5,300 955,000 465 SAFE 218 218 202 218 237,900 48,379,400 466 SAME 150 175 140 150 533,000 78,230,000 467 SATU 50 52 50 50 35,200 1,760,300 468 SCCO 9,125 9,125 9,125 9,125 500 4,562,500 469 SCMA 945 1,040 915 945 47,125,600 46,358,141,500 470 SDMU 50 51 50 50 768,300 38,415,200 471 SDPC 84 93 84 84 180,300 15,478,800 472 SDRA 750 750 750 750 2,000 1,500,000 473 SFAN 860 880 825 860 176,300 150,199,000 474 SGRO 2,300 2,300 2,300 2,300 500 1,150,000 475 SHIP 730 740 720 730 550,200 404,240,000 476 SIDO 1,205 1,240 1,170 1,205 4,563,500 5,444,625,500 477 SILO 6,225 6,325 6,000 6,225 167,200 1,037,392,500 478 SIMP 274 300 272 274 5,599,300 1,571,106,000 479 SINI 1,195 1,195 1,195 1,195 2,500 2,987,500 480 SINI-W 270 300 151 270 2,000 534,300 481 SKRN 500 500 490 500 1,567,000 780,717,600 482 SLIS 4,650 4,750 4,600 4,650 220,800 1,027,117,000 483 SMAR 3,580 3,580 3,580 3,580 300 1,074,000 484 SMBR 262 286 262 262 6,006,500 1,606,768,000 485 SMCB 840 875 835 840 18,200 15,458,500 486 SMDM 95 95 95 95 100 9,500 487 SMDR 168 176 168 168 787,300 134,096,700 488 SMGR 9,525 10,600 9,525 9,525 4,296,000 42,053,370,000 489 SMKL 194 195 189 194 171,600 32,987,800 490 SMKL-W 20 21 19 20 209,100 4,048,700 491 SMRA 710 790 705 710 11,687,000 8,732,481,500 492 SMSM 1,375 1,435 1,360 1,375 3,219,400 4,463,887,000 493 SOCI 98 105 98 98 14,415,400 1,437,819,900 494 SOSS 400 400 400 400 100 40,000 495 SOSS-W 60 77 52 60 68,800 4,212,500 496 SOTS 208 208 208 208 200 41,600 497 SPMA 272 282 270 272 234,200 65,312,800 498 SPTO 770 795 770 770 252,700 196,856,500 499 SQMI 344 366 340 344 52,406,900 18,483,155,400 500 SRAJ 194 200 185 194 24,100 4,570,400 501 SRIL 187 194 186 187 18,912,500 3,610,318,500 502 SRSN 60 62 58 60 2,333,400 139,965,200 503 SRTG 3,360 3,450 3,300 3,360 51,800 174,562,000 504 SSIA 575 610 525 575 10,512,200 6,160,162,000 505 SSMS 765 800 765 765 57,978,100 45,061,500,000 506 STAR 145 145 137 145 378,800 53,415,400 507 STTP 6,000 6,000 6,000 6,000 100 600,000 508 SULI 50 50 50 50 2,000 100,000 509 SWAT 75 80 75 75 1,033,500 77,906,900 510 TALF 254 262 196 254 3,100 741,000 511 TAMA 232 240 232 232 4,820,200 1,135,194,200 512 TAMA-W 12 13 11 12 8,130,900 93,087,100 513 TAMU 117 151 109 117 715,200 90,192,800 514 TAXI 50 50 50 50 20,000 1,000,000 515 TBIG 1,005 1,050 990 1,005 22,403,900 22,461,706,000 516 TBLA 555 610 535 555 4,556,400 2,576,711,000 517 TCPI 5,500 5,925 5,450 5,500 6,651,200 37,950,162,500 518 TDPM 172 192 172 172 146,200 26,624,800 519 TEBE 1,740 1,750 1,740 1,740 255,700 446,033,000 520 TELE 125 148 124 125 72,862,200 9,813,002,000 521 TFAS 100 118 100 100 840,200 85,904,700 522 TGKA 5,050 5,300 5,050 5,050 1,100 5,805,000 523 TGRA 78 88 76 78 1,449,800 116,649,200 524 TIFA 200 200 200 200 17,700 3,540,000 525 TINS 530 580 530 530 16,534,000 9,072,734,500 526 TIRT 56 56 56 56 100 5,600 527 TKIM 6,400 7,050 6,400 6,400 2,851,000 19,000,925,000 528 TLKM 3,500 3,620 3,500 3,500 109,347,300 386,589,290,000 529 TMAS 76 80 74 76 2,466,800 186,963,900 530 TMPO 147 147 147 147 100 14,700 531 TNCA 220 230 220 220 800 179,000 532 TOBA 378 378 378 378 10,000 3,780,000 533 TOPS 50 50 50 50 1,647,700 82,385,000 534 TOTL 370 384 368 370 2,124,000 790,186,000 535 TOTO 226 234 226 226 16,500 3,790,200 536 TOWR 770 810 745 770 62,027,000 48,382,261,000 537 TPIA 7,500 7,675 6,825 7,500 2,824,300 19,899,332,500 538 TRIM 126 135 126 126 1,100 147,600 539 TRIN 195 210 194 195 5,790,100 1,140,426,700 540 TRIN-W 11 13 10 11 2,348,300 26,249,300 541 TRIS 290 290 286 290 48,100 13,798,600 542 TRST 380 380 370 380 646,700 245,739,000 543 TRUK 79 80 79 79 209,600 16,707,400 544 TSPC 1,200 1,250 1,200 1,200 95,200 116,370,500 545 TUGU 3,390 3,390 3,390 3,390 1,000 3,390,000 546 TURI 1,200 1,200 1,200 1,200 350,000 420,000,000 547 UCID 1,585 1,630 1,565 1,585 1,727,100 2,751,030,000 548 ULTJ 1,470 1,500 1,435 1,470 705,500 1,029,734,500 549 UNIC 3,000 3,010 3,000 3,000 300 901,000 550 UNIT 187 187 187 187 100 18,700 551 UNSP 66 74 66 66 168,300 11,610,500 552 UNTR 15,800 16,800 15,725 15,800 6,040,500 97,694,832,500 553 UNVR 7,025 7,200 6,900 7,025 21,278,700 150,453,645,000 554 URBN 2,000 2,000 1,995 2,000 43,100 86,198,000 555 URBN-W 23 25 23 23 894,100 21,033,700 556 VICO 106 112 91 106 14,000 1,362,200 557 VINS 108 135 100 108 322,700 35,366,700 558 VINS-W 6 8 1 6 8,769,600 58,975,000 559 VIVA 50 50 50 50 13,200 660,000 560 VOKS 296 300 270 296 15,400 4,170,800 561 WEGE 188 220 187 188 57,415,700 11,431,417,700 562 WEHA 113 118 106 113 1,142,000 131,820,900 563 WIIM 110 120 110 110 1,837,200 205,620,700 564 WIKA 1,480 1,710 1,455 1,480 26,706,900 41,654,221,000 565 WINS 90 91 86 90 4,443,300 397,979,400 566 WOMF 258 274 252 258 691,400 177,268,200 567 WOOD 400 418 382 400 1,956,400 785,760,400 568 WOWS 84 94 82 84 3,486,200 307,080,300 569 WSBP 176 196 176 176 48,958,400 8,972,337,700 570 WSKT 830 945 810 830 43,167,900 37,767,009,000 571 WTON 314 344 312 314 8,475,600 2,720,570,200 572 XBNI 926 962 926 926 600 559,200 573 XCID 85 85 85 85 100 8,500 574 XIHD 425 430 425 425 9,300 3,957,400 575 XIIC 960 993 958 960 900 870,800 576 XIIF 514 538 514 514 19,300 10,149,900 577 XIIT 462 490 462 462 109,800 52,600,900 578 XIJI 558 579 558 558 4,500 2,519,300 579 XIML 239 246 239 239 1,000 241,100 580 XIPI 159 159 159 159 100 15,900 581 XISC 567 627 567 567 200 119,400 582 XISI 276 276 276 276 600 165,600 583 XISR 342 370 342 342 52,700 18,511,400 584 XKIV 366 387 366 366 24,500 9,253,300 585 XMIG 160 160 160 160 1,000 160,000 586 XNVE 130 130 130 130 200 26,000 587 XPDV 417 417 417 417 500 208,500 588 XPMI 835 880 833 835 2,000 1,683,300 589 XSRI 177 177 177 177 100 17,700 590 XSSI 79 79 79 79 900 71,100 591 YELO 50 51 50 50 174,000 8,700,200 592 YELO-W 13 13 11 13 656,800 7,414,000 593 ZBRA 50 52 50 50 35,000 1,772,300 594 ZINC 294 300 292 294 20,468,700 6,047,196,200 595 ZONE 450 454 448 450 312,900 141,894,600 -------------------- ---------------------- Total for Reguler 4,971,570,000 5,964,246,172,500 Information for Negosiasi 596 AALI 8,200 8,950 8,375 8,375 12 105,100 597 ACES 1,395 1,406 1,404 1,404 8,450,000 11,864,700,000 598 ADHI 670 815 815 815 1,090,000 888,350,000 599 ADMG 115 120 120 120 2 240 600 ADRO 1,010 1,145 1,015 1,015 32,380 32,893,000 601 ANTM 555 1,175 570 570 8,547,582 6,926,025,840 602 APIC 700 750 750 750 9,500,000 7,125,000,000 603 ARNA 424 426 426 426 7,000,000 2,982,000,000 604 ARTI 50 12 12 12 1,539,900 18,478,800 605 ASII 5,025 5,850 5,200 5,819 10,890,845 63,566,377,800 606 ASMI 1,190 1,215 1,213 1,215 16,061,300 19,514,250,300 607 AYLS 59 41 41 41 7,351,800 301,423,800 608 BACA 350 350 350 350 8,000,000 2,800,000,000 609 BAPI 50 18 17 18 110,000 1,970,000 610 BBCA 28,925 31,552 29,025 31,400 13,267,853 414,126,537,925 611 BBNI 5,650 6,025 5,625 5,625 1,650,165 9,590,983,125 612 BBRI 3,750 4,400 3,820 4,280 18,592,430 78,300,487,250 613 BBTN 1,450 1,565 1,565 1,565 46 71,990 614 BCAP 146 157 156 157 4,300,300 671,726,800 615 BDMN 2,800 3,200 2,850 2,900 210,054 612,159,300 616 BESS 178 105 105 105 5,950,000 624,750,000 617 BESS-W 83 1 1 1 2,500,000 2,500,000 618 BINA 870 910 910 910 5,145,300 4,682,223,000 619 BIPI 50 19 19 19 1,000,000 19,000,000 620 BJTM 585 650 650 650 4,456,500 2,896,725,000 621 BKSL 50 45 45 45 400,000 18,000,000 622 BLTA 50 69 69 69 2,000,000 138,000,000 623 BMRI 6,575 7,400 6,575 7,313 5,040,028 36,457,887,074 624 BNBR 50 20 20 20 18,500 370,000 625 BNLI 1,290 1,305 1,293 1,293 1,498,000 1,940,900,000 626 BRMS 50 68 64 68 76,000,000 4,951,000,000 627 BRPT 845 925 875 875 276 250,240 628 BSDE 940 1,060 975 975 97 99,320 629 BSIM 520 560 560 560 360,471,000 201,863,760,000 630 BTPS 3,780 3,960 3,960 3,960 10,660,900 42,217,164,000 631 BULL 143 145 145 145 447,000 64,815,000 632 BUMI 50 140 72 140 24,400,000 3,116,800,000 633 BUVA 81 362 225 225 11,780,715 3,100,509,783 634 CASA 398 394 394 394 8,200,000 3,230,800,000 635 CPIN 5,800 6,025 5,775 5,775 6 35,600 636 CPRO 50 68 50 67 191,000,000 10,712,800,000 637 DEWA 50 67 10 10 90,330,000 6,033,300,000 638 DGIK 50 39 39 39 170,400 6,645,600 639 DMAS 200 238 238 238 2,900,000 690,200,000 640 DMMX 99 111 111 111 650,200 72,172,200 641 DNAR 228 230 230 230 2 460 642 DNET 3,300 3,000 2,800 2,800 336,063,800 947,578,640,000 643 DOID 144 163 163 163 50,000 8,150,000 644 DUCK 865 1,000 1,000 1,000 600,000 600,000,000 645 ELTY 50 67 67 67 3,900,000 261,300,000 646 ERAA 1,570 1,600 1,600 1,600 150,000 240,000,000 647 ESIP-W 10 1 1 1 20 20 648 ESSA 165 250 168 250 6,400,000 1,447,200,000 649 EXCL 2,100 2,450 2,140 2,140 199 449,830 650 GAMA 50 40 40 40 75,000,000 3,000,000,000 651 GGRM 44,975 46,337 46,337 46,337 4,000 185,348,000 652 GOLD 200 170 170 170 81,200 13,804,000 653 HDFA 151 100 100 100 200,000 20,000,000 654 HMSP 1,555 1,660 1,605 1,615 10,102 16,317,110 655 HRME 925 900 900 900 38,300,000 34,470,000,000 656 ICBP 10,375 10,960 10,575 10,960 750,045 8,218,476,625 657 IMAS 600 620 620 620 1,000 620,000 658 IMJS 200 494 494 494 4,500,000 2,223,000,000 659 INCO 2,230 4,200 2,300 2,300 200,069 840,163,300 660 INDF 6,375 7,189 5,575 7,189 1,810,229 12,847,845,025 661 INKP 5,275 6,400 5,325 5,725 5,634,048 31,367,052,400 662 INTP 13,650 15,500 13,663 13,663 56,298,227 871,932,971,750 663 IPTV 378 392 392 392 2 784 664 IPTV-W 77 92 92 92 150,000 13,800,000 665 ITMA 264 302 302 302 2 604 666 ITMG 9,550 10,575 10,400 10,400 150 1,569,450 667 JAST 1,145 1,100 1,100 1,100 2,900,000 3,190,000,000 668 JSKY 102 246 146 246 800,000 176,800,000 669 JSMR 4,410 4,740 4,470 4,470 60,045 284,605,800 670 KBLI 398 705 705 705 24,000,000 16,920,000,000 671 KIJA 274 280 278 280 5,357,142 1,499,250,372 672 KINO 2,930 3,100 3,100 3,100 403,500 1,250,850,000 673 KLBF 1,140 1,270 1,175 1,270 57 69,270 674 KPIG 127 128 128 128 2 256 675 LPKR 228 511 227 227 5,918,500 2,446,095,390 676 LPPF 2,600 2,550 2,530 2,530 33 83,930 677 LSIP 825 905 750 905 1,040,000 935,000,000 678 MAMI 50 10 10 10 4,000 40,000 679 MAPI 760 805 737 747 15,053,931 11,697,140,855 680 META 154 150 150 150 19,687,501 2,953,125,150 681 MKNT 50 50 40 40 41,500,000 2,060,000,000 682 MNCN 1,215 1,310 1,220 1,289 5,472,493 7,126,955,935 683 MSKY 1,580 1,580 1,580 1,580 601,500 950,370,000 684 MTLA 430 550 550 550 196,056 107,830,800 685 NATO 1,100 1,100 1,100 1,100 10,000,000 11,000,000,000 686 NIRO 144 140 140 140 75,800,000 10,612,000,000 687 PADI 50 723 369 723 19,085,099 9,321,090,262 688 PANI 83 83 83 83 2 166 689 PGAS 1,170 1,375 1,210 1,375 11,551,558 15,740,097,765 690 PNLF 236 380 344 380 2,350,000 851,600,000 691 PPRO 50 50 50 50 2,000,000 100,000,000 692 PTBA 2,210 2,459 2,230 2,459 3,036,823 7,080,066,343 693 PURA-W 6 1 1 1 33 33 694 PURE 108 254 254 254 100,000 25,400,000 695 PWON 500 518 518 518 127,798,300 66,199,519,400 696 REAL-W 8 1 1 1 50 50 697 RELI 212 370 370 370 3,776,000 1,397,120,000 698 ROTI 1,280 1,280 1,280 1,280 581,900 744,832,000 699 SCMA 945 1,125 948 948 3,167,959 3,191,669,755 700 SGRO 2,300 1,900 1,900 1,900 15,000 28,500,000 701 SMGR 9,525 10,824 9,900 9,900 977,151 10,576,651,450 702 SMMA 13,500 13,500 13,500 13,500 800,000 10,800,000,000 703 SRIL 187 200 194 194 23,529,200 4,645,840,000 704 TAMU 117 114 114 114 125,000,000 14,250,000,000 705 TBIG 1,005 1,030 995 1,000 4,794,995 4,809,998,250 706 TGRA 78 107 107 107 280,400 30,002,800 707 TINS 530 1,625 615 945 9,640,000 13,790,300,000 708 TLKM 3,500 3,830 3,526 3,747 36,496,115 136,399,079,044 709 TOWR 770 850 849 850 173,477,900 147,452,157,100 710 TSPC 1,200 1,190 1,190 1,190 10,000,000 11,900,000,000 711 UCID 1,585 1,665 1,625 1,665 3,453,302 5,731,575,250 712 ULTJ 1,470 1,700 1,700 1,700 714,086 1,213,946,200 713 UNTR 15,800 18,000 15,440 15,440 25,062 387,074,250 714 UNVR 7,025 7,275 6,800 6,800 6,812,176 48,961,742,100 715 WSKT 830 1,070 750 1,070 1,700,985 1,820,026,750 716 XCIS 105 105 105 105 267,300 28,066,500 717 YULE 200 200 200 200 536,967 107,393,400 718 ZINC 294 300 266 300 9,862,072 2,835,346,354 -------------------- ---------------------- Total for Negosiasi 2,242,341,881 3,451,080,270,425 Total 09/03/20 7,213,912,881 9,415,326,668,925