Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, March 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 APLN-R 0 1 1 1 5,704,100 5,704,100 2 BBRI 3,610 3,790 3,790 3,790 100 379,000 -------------------- ---------------------- Total for Tunai 5,704,200 6,083,100 Information for Reguler 3 AALI 6,850 7,400 6,850 6,850 1,683,700 11,650,717,500 4 ABBA 50 52 50 50 11,159,800 558,446,200 5 ACES 1,355 1,390 1,320 1,355 16,413,400 22,221,729,000 6 ACST 224 234 224 224 604,600 135,526,800 7 ADES 740 785 730 740 60,600 45,366,500 8 ADHI 580 610 570 580 19,345,300 11,349,728,500 9 ADMF 8,975 9,400 8,900 8,975 94,700 854,682,500 10 ADMG 104 112 103 104 966,000 103,529,500 11 ADRO 830 930 820 830 75,896,100 65,279,369,500 12 AGAR 422 426 420 422 307,400 130,324,200 13 AGII 494 540 480 494 171,000 84,546,000 14 AGRO 117 126 117 117 5,924,600 705,814,200 15 AGRS 140 140 130 140 20,700 2,755,800 16 AHAP 50 51 50 50 11,300 565,100 17 AKRA 1,850 1,930 1,805 1,850 6,145,300 11,545,278,500 18 AKSI 246 322 236 246 1,071,000 301,735,600 19 ALDO 440 446 410 440 1,000 426,200 20 ALMI 212 212 185 212 1,900 397,400 21 ALTO 398 398 398 398 25,316,500 10,075,967,000 22 AMAR 228 252 228 228 32,900 7,740,400 23 AMFG 3,200 3,200 3,200 3,200 100 320,000 24 AMIN 384 384 384 384 100 38,400 25 AMOR 2,080 2,100 2,080 2,080 167,300 350,216,000 26 AMRT 750 785 750 750 4,095,300 3,074,427,000 27 ANDI 50 50 50 50 2,900 145,000 28 ANTM 490 520 488 490 98,610,300 49,099,176,500 29 APEX 108 148 105 108 49,500 6,409,500 30 APIC 700 700 700 700 10,000 7,000,000 31 APLI 149 149 149 149 200 29,800 32 APLN 107 118 107 107 12,791,400 1,389,720,800 33 ARKA 1,500 1,550 1,500 1,500 300 455,000 34 ARNA 408 422 386 408 1,964,800 765,973,800 35 ARTO 3,100 3,140 3,100 3,100 25,500 79,130,000 36 ASBI 242 242 242 242 500 121,000 37 ASGR 860 900 855 860 508,100 440,597,500 38 ASII 4,910 5,025 4,820 4,910 64,824,200 318,845,042,000 39 ASJT 119 119 110 119 32,300 3,582,900 40 ASMI 1,100 1,150 1,100 1,100 79,800 89,875,000 41 ASPI 344 358 342 344 29,234,700 10,172,650,400 42 ASPI-W 14 15 12 14 1,466,200 19,265,700 43 ASRI 150 151 136 150 24,005,300 3,514,828,700 44 ASRM 1,850 1,995 1,850 1,850 500 953,500 45 ASSA 434 448 430 434 4,137,600 1,834,842,400 46 AUTO 970 1,000 955 970 748,800 728,102,000 47 AYLS 58 62 56 58 11,377,200 657,897,800 48 AYLS-W 8 9 8 8 5,613,300 46,767,900 49 BABP 50 50 50 50 200 10,000 50 BABP-W3 23 48 22 23 58,400 1,465,100 51 BABP-W4 8 9 6 8 347,300 2,349,400 52 BACA 400 525 378 400 1,900 845,500 53 BAJA 52 54 51 52 379,000 19,867,400 54 BALI 715 800 715 715 4,800 3,701,500 55 BAPA 50 50 50 50 617,100 30,855,000 56 BAPI 50 50 50 50 1,100 55,000 57 BAPI-W 5 5 3 5 6,296,400 25,049,800 58 BATA 600 600 580 600 500 295,000 59 BBCA 27,800 28,200 27,300 27,800 25,969,100 724,107,957,500 60 BBHI 100 109 100 100 200 20,900 61 BBKP 128 141 128 128 7,054,800 927,840,500 62 BBMD 2,000 2,000 2,000 2,000 100 200,000 63 BBNI 5,025 5,375 5,000 5,025 67,685,900 347,612,272,500 64 BBRI 3,610 3,840 3,600 3,610 151,940,600 565,732,571,000 65 BBTN 1,305 1,450 1,305 1,305 21,653,200 29,049,784,000 66 BBYB 272 274 272 272 11,200 3,048,800 67 BCAP 147 147 137 147 2,100 288,700 68 BCIP 50 50 50 50 100 5,000 69 BDMN 2,320 2,450 2,320 2,320 4,079,400 9,581,568,000 70 BEEF 212 234 212 212 1,486,400 320,362,800 71 BEEF-W 21 27 18 21 411,400 8,848,000 72 BEKS 50 50 50 50 2,001,800 100,090,000 73 BELL 800 830 800 800 220,900 179,433,000 74 BESS 208 220 183 208 29,808,000 6,224,109,400 75 BESS-W 41 55 37 41 5,650,200 250,906,800 76 BEST 116 124 115 116 18,073,500 2,140,834,900 77 BFIN 408 414 398 408 2,024,300 811,296,400 78 BGTG 50 50 50 50 6,600 330,000 79 BHIT 50 55 50 50 41,929,500 2,103,460,400 80 BIKA 154 162 154 154 500 79,000 81 BINA 850 870 835 850 123,900 104,529,000 82 BIPI 50 50 50 50 400 20,000 83 BIPI-W 6 7 5 6 5,817,200 34,883,600 84 BIRD 1,930 2,030 1,925 1,930 219,800 432,227,500 85 BISI 825 880 810 825 22,000 18,205,000 86 BJBR 855 895 850 855 6,693,600 5,819,676,000 87 BJTM 530 565 525 530 9,687,300 5,231,761,500 88 BKDP 50 50 50 50 3,000 150,000 89 BKSL 50 50 50 50 3,252,000 162,600,000 90 BKSL-W 3 4 2 3 8,930,700 26,779,800 91 BKSW 149 149 149 149 100 14,900 92 BLUE 505 515 505 505 71,300 36,046,000 93 BMAS 240 240 240 240 100 24,000 94 BMRI 6,425 6,675 6,225 6,425 45,789,100 295,093,692,500 95 BMSR 66 67 60 66 191,200 11,501,600 96 BMTR 252 278 252 252 32,038,700 8,087,224,200 97 BNBA 280 290 278 280 102,300 28,995,000 98 BNGA 720 760 720 720 3,820,200 2,829,793,500 99 BNII 151 164 151 151 935,700 143,998,400 100 BNLI 1,275 1,295 1,270 1,275 32,588,000 41,782,862,000 101 BOGA 1,555 1,555 1,550 1,555 11,100 17,233,500 102 BOLA 178 200 176 178 57,700 10,501,500 103 BOLT 760 770 760 760 20,500 15,667,500 104 BOSS 73 84 72 73 826,100 60,800,300 105 BPTR 90 90 90 90 200 18,000 106 BRAM 4,120 5,600 4,120 4,120 400 1,944,000 107 BRIS 214 236 214 214 12,763,600 2,768,035,400 108 BRMS 50 50 50 50 3,100 155,000 109 BRPT 700 745 675 700 56,741,300 40,392,905,000 110 BRPT-W 600 600 300 600 200 90,000 111 BSDE 855 900 825 855 10,352,500 8,856,469,000 112 BSIM 520 520 520 520 100 52,000 113 BSSR 1,755 1,755 1,755 1,755 200 351,000 114 BTON 168 170 160 168 23,000 3,780,800 115 BTPN 2,200 2,400 2,200 2,200 116,800 259,285,000 116 BTPS 3,480 3,700 3,450 3,480 12,496,500 43,694,074,000 117 BUDI 86 90 85 86 688,000 59,907,800 118 BUKK 1,250 1,250 1,100 1,250 16,000 17,685,000 119 BULL 134 141 132 134 52,821,800 7,415,842,900 120 BULL-W2 17 17 17 17 99,000 1,683,000 121 BUMI 50 50 50 50 5,705,400 285,270,000 122 BUVA 81 81 81 81 25,300 2,049,300 123 BVIC 57 59 53 57 1,654,900 92,760,100 124 BWPT 80 87 80 80 31,429,200 2,549,420,800 125 CAKK 50 50 50 50 581,800 29,090,000 126 CAKK-W 11 12 11 11 265,700 3,026,300 127 CAMP 172 175 171 172 743,200 127,419,700 128 CANI 186 206 155 186 3,000 556,300 129 CARS 75 79 70 75 1,225,300 89,192,900 130 CASA 390 400 382 390 11,600 4,570,200 131 CCSI 206 234 200 206 881,700 179,557,400 132 CEKA 1,355 1,410 1,350 1,355 16,900 23,499,000 133 CENT 52 55 51 52 3,902,100 205,101,000 134 CFIN 220 228 220 220 1,831,800 414,838,200 135 CINT 272 278 270 272 60,000 16,419,800 136 CITY-W 17 18 15 17 13,200 202,700 137 CLAY 2,860 2,880 2,700 2,860 257,000 719,755,000 138 CLEO 392 418 392 392 3,799,500 1,522,132,400 139 CLPI 605 640 600 605 132,600 81,367,000 140 CMNP 1,570 1,600 1,550 1,570 24,300 37,709,000 141 CNTX 256 256 256 256 600 153,600 142 COCO 810 810 810 810 5,500 4,455,000 143 COWL 50 50 50 50 600 30,000 144 CPIN 5,450 5,800 5,425 5,450 5,151,900 28,575,562,500 145 CPRI 50 50 50 50 900 45,000 146 CSAP 426 428 368 426 5,765,800 2,306,555,000 147 CSIS 50 50 50 50 1,647,700 82,385,000 148 CSRA 535 580 525 535 11,895,100 6,405,695,500 149 CTRA 725 760 680 725 25,343,100 18,164,227,500 150 CTTH 51 51 50 51 231,800 11,701,800 151 DADA 268 302 268 268 6,724,300 1,858,693,200 152 DADA-W 8 10 8 8 26,330,000 222,070,400 153 DART 260 260 228 260 300 71,600 154 DAYA 294 294 294 294 100 29,400 155 DEAL 202 210 202 202 296,700 60,313,600 156 DEFI 1,745 1,755 1,745 1,745 6,200 10,854,500 157 DFAM 374 380 374 374 2,857,600 1,085,451,200 158 DGIK 50 50 50 50 100,000 5,000,000 159 DIGI 1,690 1,700 1,690 1,690 3,300 5,594,500 160 DILD 218 238 216 218 1,098,000 244,964,400 161 DIVA 1,575 1,695 1,575 1,575 17,700 28,035,500 162 DKFT 99 101 90 99 5,231,500 509,213,400 163 DLTA 5,200 5,400 5,200 5,200 28,900 150,600,000 164 DMAS 180 199 180 180 67,984,300 12,282,613,800 165 DMMX 89 91 89 89 5,231,200 465,875,000 166 DMND 950 950 925 950 434,900 408,980,500 167 DNAR 222 222 222 222 100 22,200 168 DNET 3,150 3,150 3,000 3,150 1,100 3,370,000 169 DOID 124 137 124 124 4,215,100 524,128,900 170 DPNS 220 220 220 220 500 110,000 171 DSFI 82 85 82 82 19,000 1,589,900 172 DSNG 360 382 356 360 708,700 263,331,200 173 DUCK 810 850 810 810 3,840,800 3,156,147,000 174 DVLA 2,060 2,200 2,010 2,060 2,800 5,859,000 175 DWGL 262 266 262 262 900 238,800 176 DWGL-W 60 60 22 60 400 19,300 177 DYAN 51 54 50 51 12,115,200 609,172,200 178 EAST 62 65 60 62 2,246,100 139,631,600 179 EAST-W 8 10 8 8 4,410,400 38,273,300 180 ECII 760 760 760 760 1,000 760,000 181 EKAD 840 880 830 840 472,000 399,735,000 182 ELSA 174 188 174 174 44,726,400 7,844,188,900 183 ENRG 50 51 50 50 39,398,500 1,970,121,700 184 EPMT 2,020 2,020 2,020 2,020 600 1,212,000 185 ERAA 1,260 1,400 1,260 1,260 14,768,200 19,412,418,000 186 ERTX 133 135 132 133 500 67,000 187 ESIP 150 150 150 150 141,000 21,150,000 188 ESIP-W 9 10 7 9 3,656,000 30,372,000 189 ESSA 150 159 143 150 10,010,400 1,463,958,300 190 ESTA 224 246 224 224 460,800 105,631,400 191 ESTI 50 50 50 50 6,000 300,000 192 EXCL 1,865 1,925 1,810 1,865 15,832,400 29,557,477,500 193 FAST 1,080 1,080 1,050 1,080 470,600 508,181,000 194 FILM 124 140 124 124 3,416,800 428,924,600 195 FIRE 134 145 134 134 2,358,500 316,389,600 196 FITT 57 59 57 57 3,200 182,700 197 FITT-W 18 19 17 18 5,300 94,100 198 FOOD 82 87 81 82 188,000 15,272,800 199 FPNI 69 70 66 69 1,104,900 75,456,300 200 FREN 67 74 67 67 15,365,700 1,031,395,500 201 FREN-W 45 49 34 45 51,100 2,291,800 202 FUJI 99 101 99 99 498,900 49,842,300 203 GDST 51 52 50 51 1,776,700 89,793,200 204 GDYR 1,700 1,705 1,700 1,700 119,600 203,325,000 205 GEMA 360 360 360 360 2,000 720,000 206 GGRM 44,000 45,300 43,500 44,000 809,900 35,700,982,500 207 GGRP 360 400 360 360 8,300 3,039,800 208 GHON 1,440 1,440 1,440 1,440 100 144,000 209 GIAA 226 244 224 226 27,653,800 6,413,725,800 210 GJTL 328 360 328 328 4,812,800 1,584,632,600 211 GLOB 276 320 276 276 5,100 1,431,800 212 GLVA 258 260 246 258 29,200 7,396,000 213 GMFI 69 75 68 69 7,564,600 531,661,000 214 GOOD 1,140 1,225 1,115 1,140 185,300 212,847,000 215 GPRA 51 53 50 51 2,951,500 151,050,100 216 GSMF 117 117 107 117 700 75,900 217 GTBO 76 88 76 76 108,300 8,827,500 218 GWSA 106 106 105 106 306,000 32,435,700 219 GZCO 50 50 50 50 1,800 90,000 220 HADE 50 50 50 50 200 10,000 221 HDFA 148 148 148 148 500 74,000 222 HDIT 498 550 498 498 3,900 1,948,400 223 HEAL 2,480 2,690 2,420 2,480 2,965,300 7,378,025,000 224 HELI 157 157 155 157 10,200 1,581,200 225 HELI-W 9 9 9 9 600 5,400 226 HERO 705 950 705 705 14,200 11,497,500 227 HEXA 2,710 2,820 2,700 2,710 90,600 248,255,000 228 HKMU 118 133 118 118 4,893,800 602,150,400 229 HMSP 1,550 1,610 1,545 1,550 41,891,600 65,745,193,500 230 HOKI 845 865 820 845 14,264,900 11,982,179,000 231 HOKI-W 620 620 620 620 48,800 30,256,000 232 HOTL 92 92 92 92 200 18,400 233 HRME 905 915 825 905 63,036,400 57,084,171,000 234 HRTA 252 254 250 252 289,500 72,729,200 235 HRUM 1,200 1,250 1,170 1,200 3,735,300 4,476,137,500 236 IBFN 334 334 334 334 100 33,400 237 IBFN-W 15 16 11 15 550,400 6,672,600 238 ICBP 10,525 10,950 10,500 10,525 4,114,900 44,000,030,000 239 ICON 57 60 57 57 15,900 919,900 240 IDPR 312 360 312 312 852,700 272,322,800 241 IFII 127 136 127 127 398,600 51,809,700 242 IFSH 358 358 358 358 400 143,200 243 IGAR 264 264 248 264 136,100 34,149,400 244 IKAI 50 50 50 50 2,700 135,000 245 IKAN 146 156 146 146 5,871,200 878,565,900 246 IKBI 244 244 244 244 3,300 805,200 247 IMAS 535 570 515 535 1,784,500 951,891,000 248 IMJS 170 180 162 170 967,700 161,725,800 249 IMPC 1,030 1,030 1,025 1,030 254,900 262,488,000 250 INAF 570 630 570 570 3,744,700 2,162,976,500 251 INAI 366 368 366 366 900 330,200 252 INCO 1,930 2,060 1,930 1,930 9,482,500 18,826,224,500 253 INDF 6,650 6,750 6,525 6,650 7,287,800 48,306,575,000 254 INDO 63 71 63 63 393,600 25,019,300 255 INDO-W 18 21 12 18 41,300 708,300 256 INDR 1,800 1,900 1,800 1,800 35,400 63,971,500 257 INDS 1,690 1,690 1,690 1,690 100 169,000 258 INDY 540 580 540 540 4,827,300 2,626,208,000 259 INKP 4,900 5,200 4,850 4,900 7,842,800 38,796,571,000 260 INOV 286 294 286 286 101,800 29,514,600 261 INPC 50 50 50 50 1,000 50,000 262 INPC-W 3 4 3 3 591,600 1,832,900 263 INPP 700 700 700 700 200 140,000 264 INPS 3,650 3,650 3,620 3,650 22,200 80,805,000 265 INTA 432 432 432 432 9,200 3,974,400 266 INTP 12,050 13,275 12,050 12,050 2,151,700 26,856,587,500 267 IPCC 302 314 298 302 2,152,700 654,403,000 268 IPCM 129 150 129 129 86,300 11,170,400 269 IPOL 57 61 57 57 150,400 8,741,300 270 IPTV 352 376 342 352 1,638,300 581,491,000 271 IPTV-W 66 78 64 66 389,700 25,856,200 272 IRRA 560 585 535 560 3,404,000 1,922,703,500 273 ISAT 1,715 1,895 1,710 1,715 5,089,100 8,897,062,500 274 ISSP 117 129 117 117 3,807,200 450,642,100 275 ITIC 1,915 1,985 1,850 1,915 9,223,300 17,712,415,500 276 ITMA 252 272 250 252 66,900 17,033,000 277 ITMA-W 28 29 26 28 2,000 53,200 278 ITMG 8,300 8,900 8,300 8,300 1,698,600 14,438,220,000 279 JAST 1,025 1,080 1,010 1,025 8,978,400 9,233,109,000 280 JAWA 72 86 72 72 4,900 359,300 281 JAYA 68 72 63 68 694,100 45,277,300 282 JAYA-W 11 15 11 11 473,400 5,918,800 283 JECC 4,810 4,810 4,810 4,810 100 481,000 284 JGLE 50 50 50 50 7,500 375,000 285 JIHD 545 545 545 545 1,200,000 654,000,000 286 JPFA 1,200 1,310 1,195 1,200 9,246,300 11,373,717,000 287 JRPT 428 430 400 428 4,069,700 1,696,463,800 288 JSKY 82 91 82 82 4,583,000 380,067,000 289 JSMR 3,900 4,150 3,900 3,900 6,147,100 24,611,482,000 290 JTPE 945 950 945 945 130,400 123,229,500 291 KAEF 695 740 695 695 8,789,300 6,189,947,000 292 KAYU 50 52 50 50 2,970,100 149,288,900 293 KBLI 374 404 372 374 2,361,200 901,121,200 294 KBLM 250 262 250 250 7,000 1,824,000 295 KDSI 800 860 800 800 16,300 13,077,000 296 KEEN 350 388 350 350 2,591,900 960,546,800 297 KEJU 780 795 780 780 155,600 122,220,500 298 KIAS 50 50 50 50 2,700 135,000 299 KICI 240 240 240 240 100 24,000 300 KIJA 264 270 250 264 2,705,500 709,488,200 301 KINO 3,000 3,200 2,930 3,000 3,745,700 11,235,837,000 302 KIOS 166 174 166 166 65,600 10,891,800 303 KIOS-W 18 18 18 18 100 1,800 304 KJEN 1,275 1,275 1,275 1,275 100 127,500 305 KLBF 1,045 1,085 1,040 1,045 23,037,600 24,392,438,000 306 KOBX 90 96 90 90 226,800 20,472,700 307 KOIN 100 100 100 100 100 10,000 308 KOPI 605 610 605 605 37,100 22,509,500 309 KOTA 590 590 580 590 8,514,200 4,980,737,000 310 KPAL 106 120 106 106 266,200 28,355,100 311 KPAS 50 50 50 50 24,300 1,215,000 312 KPAS-W 19 19 19 19 300 5,700 313 KPIG 117 125 117 117 597,100 71,015,700 314 KRAH 1,265 1,360 1,265 1,265 4,000 5,225,000 315 KRAS 183 200 183 183 6,397,000 1,204,630,200 316 KREN 446 452 442 446 14,344,200 6,400,586,400 317 LAND 420 436 350 420 71,300 29,482,200 318 LCKM 324 328 310 324 8,100 2,576,000 319 LINK 3,340 3,520 3,330 3,340 1,682,900 5,819,722,000 320 LMAS 50 53 50 50 3,301,500 165,164,300 321 LMPI 81 91 81 81 2,400 203,300 322 LMSH 244 244 244 244 100 24,400 323 LPCK 595 630 595 595 1,569,900 940,059,500 324 LPIN 187 188 187 187 8,100 1,517,600 325 LPKR 210 228 204 210 113,399,600 24,911,697,000 326 LPLI 83 89 78 83 2,800 232,000 327 LPPF 2,270 2,500 2,260 2,270 16,595,900 38,817,345,000 328 LPPS 72 72 66 72 2,600 176,600 329 LRNA 158 160 150 158 1,200 185,400 330 LSIP 695 745 695 695 26,573,200 18,639,429,000 331 LTLS 530 530 505 530 9,300 4,851,500 332 LUCK 585 650 585 585 6,785,900 4,084,276,000 333 MAIN 620 660 620 620 2,332,800 1,469,101,500 334 MAMI 50 50 50 50 2,200 110,000 335 MAMI-W 7 8 5 7 7,008,400 44,498,300 336 MAPA 2,900 2,900 2,850 2,900 14,200 40,515,000 337 MAPI 650 720 650 650 46,176,300 30,061,179,000 338 MARI 177 177 162 177 38,600 6,254,700 339 MARK 442 450 440 442 1,532,000 676,776,400 340 MASA 498 498 450 498 200 94,800 341 MBAP 1,800 1,900 1,700 1,800 33,100 56,718,000 342 MBSS 306 340 306 306 1,385,000 427,619,400 343 MBTO 69 79 69 69 197,800 13,651,300 344 MCAS 1,700 1,700 1,700 1,700 500 850,000 345 MCOR 81 87 80 81 3,470,400 283,395,800 346 MDKA 1,125 1,225 1,125 1,125 56,869,700 64,496,847,500 347 MDKI 166 182 166 166 3,600 629,200 348 MDLN 146 151 144 146 6,949,900 1,032,927,200 349 MEDC 478 520 478 478 28,522,800 13,755,847,900 350 MEDC-W 37 49 36 37 8,368,600 327,553,200 351 MEGA 5,650 5,675 5,400 5,650 1,300 7,325,000 352 MERK 1,880 1,970 1,880 1,880 7,900 15,139,000 353 META 145 157 141 145 468,100 66,557,600 354 MFIN 1,110 1,110 1,100 1,110 140,800 155,498,000 355 MFMI 350 392 350 350 2,900 1,072,200 356 MGRO 680 690 675 680 863,700 592,540,000 357 MICE 302 320 302 302 502,000 160,604,200 358 MIDI 1,190 1,200 1,190 1,190 2,501,000 2,986,200,000 359 MIKA 1,935 2,140 1,930 1,935 4,757,300 9,252,992,000 360 MINA 50 50 50 50 200 10,000 361 MKNT 50 50 50 50 600 30,000 362 MKPI 15,950 15,950 15,925 15,950 1,500 23,922,500 363 MLBI 13,675 14,000 12,750 13,675 24,100 315,265,000 364 MLIA 470 474 466 470 4,304,600 2,035,009,200 365 MLPL 52 57 51 52 3,776,200 200,247,000 366 MLPT 358 388 342 358 1,600 560,400 367 MMLP 113 119 109 113 2,617,400 297,622,900 368 MNCN 1,070 1,130 1,040 1,070 31,520,800 33,879,222,000 369 MPMX 570 590 565 570 2,484,600 1,423,810,500 370 MPOW 61 63 54 61 101,400 5,730,400 371 MPPA 86 90 83 86 2,158,100 182,182,400 372 MPRO 895 895 895 895 100 89,500 373 MRAT 138 150 138 138 28,900 4,194,200 374 MSIN 370 390 370 370 63,200 23,757,800 375 MTDL 1,255 1,375 1,250 1,255 503,400 664,210,500 376 MTLA 410 420 406 410 122,800 50,737,200 377 MTPS 296 350 290 296 14,500 4,407,200 378 MTPS-W 50 124 4 50 46,700 1,508,300 379 MTSM 181 181 181 181 100 18,100 380 MTWI 51 55 50 51 268,600 13,920,700 381 MYOH 1,220 1,220 1,220 1,220 100 122,000 382 MYOR 1,795 1,840 1,770 1,795 1,252,800 2,252,449,000 383 MYTX 50 50 50 50 10,000 500,000 384 NATO 1,030 1,085 1,015 1,030 41,785,600 45,309,739,500 385 NELY 130 130 130 130 400 52,000 386 NFCX 2,280 2,280 2,200 2,280 13,100 29,042,000 387 NIKL 348 384 348 348 2,085,300 732,617,000 388 NIRO 137 140 137 137 130,000 18,110,000 389 NISP 815 840 800 815 135,300 108,389,000 390 NRCA 284 290 280 284 332,900 94,992,600 391 NUSA-W 3 4 3 3 860,200 2,580,800 392 NZIA-W 43 49 29 43 12,000 377,900 393 OASA 370 370 370 370 12,400 4,588,000 394 OCAP 105 105 98 105 300 30,800 395 OKAS 88 96 88 88 48,100 4,459,300 396 OMRE 610 610 610 610 1,000 610,000 397 OPMS 75 78 75 75 1,631,600 123,963,500 398 PADI 50 50 50 50 20,100 1,005,000 399 PAMG 135 147 135 135 12,205,900 1,715,321,000 400 PANI 76 83 75 76 207,600 15,856,200 401 PANR 156 160 156 156 899,000 141,993,400 402 PANS 890 940 890 890 170,500 154,093,500 403 PBID 880 905 850 880 474,700 409,006,500 404 PBRX 380 412 370 380 31,300 12,241,800 405 PCAR 252 254 238 252 400 98,200 406 PEGE 171 184 157 171 5,700 977,500 407 PEHA 850 850 780 850 315,200 259,351,500 408 PGAS 1,005 1,070 1,000 1,005 78,399,800 80,847,829,000 409 PGJO 82 89 82 82 65,800 5,625,300 410 PGLI 338 338 338 338 100 33,800 411 PICO 500 500 428 500 59,100 27,796,600 412 PJAA 690 765 690 690 3,100 2,357,500 413 PLIN 2,990 2,990 2,900 2,990 1,400 4,109,000 414 PMJS 120 121 120 120 416,600 49,993,200 415 PNBN 900 955 875 900 4,360,900 3,891,536,000 416 PNBS 50 50 50 50 1,600 80,000 417 PNIN 755 840 755 755 1,258,300 975,293,000 418 PNLF 214 232 214 214 13,465,400 2,916,794,600 419 PNSE 374 374 374 374 1,000 374,000 420 POLA 50 50 50 50 1,000 50,000 421 POLL 9,600 10,325 9,125 9,600 1,487,300 14,630,052,500 422 POLU 1,710 1,710 1,710 1,710 200 342,000 423 POSA 50 50 50 50 2,100 105,000 424 POSA-W 4 4 3 4 6,672,600 20,361,200 425 POWR 690 730 685 690 1,753,700 1,224,359,500 426 PPRE 120 133 120 120 11,254,900 1,379,511,700 427 PPRO 50 50 50 50 1,877,700 93,885,000 428 PRAS 167 177 144 167 80,200 12,210,300 429 PRDA 2,930 3,210 2,920 2,930 496,500 1,476,314,000 430 PRIM 320 332 300 320 9,900 3,174,600 431 PSAB 185 196 173 185 77,902,800 14,502,886,700 432 PSDN 174 184 174 174 300 53,200 433 PSGO 105 110 98 105 172,300 18,062,700 434 PSSI 156 163 155 156 165,200 25,668,200 435 PTBA 2,060 2,190 2,010 2,060 23,191,300 48,460,587,000 436 PTIS 71 71 67 71 5,100 361,700 437 PTPP 785 850 745 785 53,279,600 42,805,373,500 438 PTPW 795 800 790 795 12,000 9,546,500 439 PTRO 1,120 1,240 1,120 1,120 1,683,400 1,901,435,000 440 PTSN 161 174 161 161 1,627,800 265,685,700 441 PTSP 4,550 4,550 4,550 4,550 220,000 1,001,000,000 442 PURA 114 125 114 114 2,954,500 342,307,800 443 PURA-W 6 6 5 6 20,737,700 111,586,800 444 PURE 88 97 88 88 3,550,700 314,020,900 445 PURE-W 13 15 9 13 62,901,000 676,566,300 446 PWON 412 436 372 412 46,773,100 19,134,123,200 447 PZZA 770 855 770 770 1,532,600 1,228,360,000 448 R-LQ45X 815 854 814 815 108,900 89,536,300 449 RAJA 82 88 81 82 6,286,800 522,225,500 450 RALS 715 770 715 715 9,961,200 7,131,964,000 451 RANC 250 270 250 250 150,600 38,247,400 452 RBMS 50 50 50 50 200 10,000 453 RDTX 4,000 4,050 4,000 4,000 62,000 248,107,000 454 REAL 64 77 64 64 140,420,200 9,527,404,200 455 REAL-W 8 10 7 8 49,925,000 392,116,500 456 RICY 126 126 126 126 200 25,200 457 RIGS 240 256 228 240 214,900 49,480,800 458 RISE 486 490 486 486 285,100 139,128,200 459 RMBA 298 310 262 298 11,900 3,522,200 460 RODA 51 52 51 51 912,400 46,882,400 461 ROTI 1,245 1,250 1,210 1,245 111,200 138,434,000 462 SAFE 190 212 190 190 222,200 46,871,400 463 SAME 133 149 126 133 484,100 61,704,500 464 SATU 50 50 50 50 400,100 20,005,000 465 SCMA 825 890 805 825 37,119,500 31,057,530,500 466 SDMU 50 50 50 50 335,100 16,755,000 467 SDPC 79 82 73 79 758,600 56,855,800 468 SDRA 750 750 750 750 1,000 750,000 469 SFAN 800 820 800 800 20,900 16,955,000 470 SGRO 2,180 2,250 2,180 2,180 16,000 35,205,000 471 SHIP 700 725 690 700 189,300 135,158,500 472 SIDO 1,220 1,265 1,210 1,220 4,214,700 5,163,837,000 473 SILO 6,100 6,125 5,900 6,100 243,000 1,456,577,500 474 SIMP 244 264 240 244 4,114,800 1,014,089,000 475 SINI-W 210 210 175 210 6,200 1,117,600 476 SIPD 985 1,000 815 985 19,900 18,333,000 477 SKRN 472 510 472 472 3,258,700 1,560,258,200 478 SLIS 4,630 4,680 4,510 4,630 196,000 909,643,000 479 SMAR 3,320 3,410 3,320 3,320 1,500 5,080,000 480 SMBR 232 254 232 232 7,314,100 1,706,626,000 481 SMCB 725 775 725 725 47,000 34,975,500 482 SMDM 90 90 90 90 10,000 900,000 483 SMDR 155 162 154 155 950,200 148,195,300 484 SMGR 8,025 8,900 8,025 8,025 7,836,200 64,430,382,500 485 SMKL 188 188 179 188 163,400 29,952,700 486 SMKL-W 19 19 18 19 82,000 1,478,000 487 SMMT 86 95 86 86 61,300 5,377,700 488 SMRA 585 635 585 585 44,981,300 26,457,417,500 489 SMSM 1,185 1,285 1,180 1,185 3,364,200 4,158,670,000 490 SOCI 90 100 90 90 10,484,900 949,021,900 491 SOSS 400 410 374 400 5,700 2,244,400 492 SOSS-W 58 60 58 58 229,000 13,560,000 493 SOTS-W 59 62 46 59 500 25,900 494 SPMA 256 272 252 256 17,000 4,302,200 495 SPTO 705 765 705 705 3,400 2,458,500 496 SQMI 280 300 280 280 961,600 269,288,000 497 SRAJ 190 199 174 190 29,800 5,689,800 498 SRIL 173 189 173 173 92,130,000 16,705,450,100 499 SRSN 58 60 55 58 2,426,000 139,095,800 500 SRTG 3,000 3,200 3,000 3,000 22,900 69,356,000 501 SSIA 492 520 492 492 1,323,800 652,856,200 502 SSMS 800 800 760 800 72,036,700 56,707,577,000 503 STAR 140 143 140 140 93,900 13,166,900 504 SURE 2,960 2,970 2,960 2,960 3,500 10,394,000 505 SWAT 77 90 75 77 3,860,900 313,753,200 506 TALF 260 260 250 260 2,600 652,000 507 TAMA 220 236 220 220 1,750,500 396,958,600 508 TAMA-W 10 11 9 10 2,316,500 22,645,500 509 TAMU 118 132 116 118 48,148,500 6,155,291,200 510 TAXI 50 50 50 50 5,100 255,000 511 TBIG 895 945 895 895 14,143,000 12,814,088,500 512 TBLA 545 595 545 545 8,637,400 4,776,556,500 513 TCPI 5,275 5,400 5,050 5,275 9,102,100 46,925,962,500 514 TDPM 170 181 162 170 148,300 24,160,000 515 TEBE 1,720 1,730 1,720 1,720 284,600 490,633,000 516 TELE 114 114 114 114 14,959,700 1,705,405,800 517 TFAS 151 155 134 151 1,442,400 216,679,000 518 TFCO 322 322 322 322 500 161,000 519 TGRA 71 76 69 71 706,700 49,399,400 520 TIFA 202 204 200 202 38,700 7,840,800 521 TINS 468 500 462 468 16,032,000 7,580,323,600 522 TIRA 256 256 256 256 100 25,600 523 TIRT 55 56 55 55 85,000 4,725,000 524 TKIM 6,250 6,600 6,125 6,250 2,472,100 15,638,557,500 525 TLKM 3,310 3,440 3,270 3,310 84,363,800 282,550,230,000 526 TMAS 68 73 67 68 2,134,900 145,455,600 527 TOPS 50 50 50 50 700 35,000 528 TOTL 334 352 330 334 1,068,600 356,134,200 529 TOTO 208 230 208 208 590,100 123,364,200 530 TOWR 720 765 715 720 70,193,400 52,073,208,000 531 TPIA 6,975 7,400 6,925 6,975 1,995,900 13,915,962,500 532 TRIN 177 195 177 177 2,236,100 403,164,600 533 TRIN-W 9 9 8 9 1,349,400 11,623,500 534 TRST 370 380 370 370 20,100 7,438,000 535 TRUK 74 78 74 74 888,100 66,269,200 536 TRUS 360 360 360 360 100 36,000 537 TSPC 1,165 1,170 1,165 1,165 24,300 28,415,500 538 TURI 1,200 1,200 1,170 1,200 61,700 74,010,000 539 UCID 1,525 1,580 1,470 1,525 1,844,700 2,826,154,000 540 ULTJ 1,450 1,470 1,435 1,450 7,970,600 11,557,711,000 541 UNIC 2,800 2,800 2,800 2,800 400 1,120,000 542 UNIT 168 168 158 168 600 96,300 543 UNSP 65 70 63 65 271,700 17,393,400 544 UNTR 15,200 15,900 15,175 15,200 4,459,900 68,957,812,500 545 UNVR 7,225 7,450 7,000 7,225 20,637,800 149,308,642,500 546 URBN 1,940 2,000 1,940 1,940 200,800 399,959,500 547 URBN-W 23 23 19 23 624,600 13,079,800 548 VINS 105 112 99 105 76,000 7,643,700 549 VINS-W 5 6 5 5 721,700 3,639,900 550 VIVA 50 50 50 50 11,100 555,000 551 VOKS 264 270 264 264 63,500 16,823,000 552 WEGE 162 170 162 162 72,008,100 11,712,893,100 553 WEHA 110 114 110 110 988,700 110,491,500 554 WIIM 101 108 100 101 4,769,000 489,158,100 555 WIKA 1,145 1,275 1,145 1,145 87,105,200 104,056,191,500 556 WINS 80 87 80 80 3,980,100 322,400,100 557 WOMF 260 268 252 260 160,700 42,215,600 558 WOOD 356 388 354 356 453,400 161,958,800 559 WOWS 76 93 76 76 10,450,500 852,874,300 560 WSBP 155 169 154 155 37,430,800 5,884,305,200 561 WSKT 645 730 645 645 75,817,200 51,627,459,500 562 WTON 278 302 276 278 13,688,200 3,881,667,600 563 XASG 81 81 81 81 2,000 162,000 564 XBLQ 392 392 392 392 100 39,200 565 XBNI 882 893 882 882 400 353,900 566 XCID 77 77 77 77 3,900 300,300 567 XCIS 105 105 104 105 7,900 823,200 568 XCLQ 81 81 81 81 100 8,100 569 XDIF 403 403 403 403 100 40,300 570 XIHD 412 412 404 412 900 367,600 571 XIIC 930 932 930 930 1,500 1,397,200 572 XIIF 469 483 469 469 2,600 1,243,300 573 XIIT 446 465 445 446 126,600 57,158,300 574 XIJI 529 529 529 529 100 52,900 575 XIML 226 230 226 226 500 113,800 576 XIPI 144 145 144 144 100,100 14,514,400 577 XISC 527 528 527 527 1,100 580,700 578 XISI 249 249 249 249 100 24,900 579 XISR 327 337 322 327 129,800 42,363,900 580 XKIV 366 366 366 366 300 109,800 581 XMTS 449 449 449 449 100 44,900 582 XPDV 380 380 380 380 500 190,000 583 XPES 358 358 358 358 100 35,800 584 XPFT 465 465 465 465 100 46,500 585 XPID 459 459 459 459 100 45,900 586 XPLC 451 451 451 451 100 45,100 587 XPLQ 407 407 407 407 100 40,700 588 XPMI 785 790 785 785 1,000 785,500 589 XPSG 414 414 414 414 100 41,400 590 XSSI 72 72 72 72 2,000 144,000 591 YELO 50 50 50 50 7,400 370,000 592 YELO-W 10 12 7 10 1,079,600 10,284,900 593 ZBRA 50 51 50 50 275,700 13,792,900 594 ZINC 286 292 284 286 44,825,100 12,870,156,200 595 ZONE 426 428 420 426 381,000 161,606,800 -------------------- ---------------------- Total for Reguler 3,934,244,600 5,006,299,165,500 Information for Negosiasi 596 ACES 1,355 1,360 1,340 1,360 93,500 126,265,000 597 ACST 224 290 290 290 8,600 2,494,000 598 AKKU 50 45 44 45 3,000,000 133,350,000 599 AKRA 1,850 1,800 1,800 1,800 1,000 1,800,000 600 ALTO 398 396 394 396 25,315,000 10,010,440,000 601 ANTM 490 650 550 650 6,761,925 4,195,251,250 602 APLN 107 110 110 110 9,911,100 1,090,221,000 603 ASII 4,910 4,950 4,800 4,920 1,051,095 5,197,269,300 604 ASMI 1,100 1,435 1,035 1,150 18,539,700 21,419,736,000 605 AYLS 58 56 56 56 48,448,000 2,713,088,000 606 BACA 400 525 525 525 11,200,000 5,880,000,000 607 BAPI 50 50 13 35 34,325,200 1,500,543,800 608 BBCA 27,800 29,875 27,000 28,165 1,722,045 48,160,855,784 609 BBNI 5,025 5,525 4,900 5,163 205,273 1,061,005,950 610 BBRI 3,610 3,990 3,600 3,610 24,170,126 92,971,483,156 611 BBTN 1,305 1,310 1,310 1,310 2,000 2,620,000 612 BDMN 2,320 2,850 2,750 2,850 50,000 138,870,000 613 BESS-W 41 41 41 41 50 2,050 614 BEST 116 120 120 120 200,000 24,000,000 615 BIRD 1,930 2,000 2,000 2,000 5,000,000 10,000,000,000 616 BKSL 50 38 35 38 3,412,200 123,339,200 617 BMRI 6,425 6,950 6,401 6,425 400,147 2,585,783,258 618 BMTR 252 346 346 346 15,500,000 5,363,000,000 619 BNBR 50 20 12 15 57,901 911,012 620 BOGA 1,555 1,550 1,550 1,550 1,500,000 2,325,000,000 621 BRMS 50 65 65 65 2,315,800 150,527,000 622 BRPT 700 745 715 715 1,015,270 756,374,050 623 BSDE 855 915 860 860 534,900 471,759,120 624 BTEK 50 50 35 35 114,606,200 4,341,217,000 625 BTPS 3,480 4,078 3,900 4,078 13,291,100 54,186,810,200 626 BULL 134 170 141 170 4,165,200 652,566,400 627 BUMI 50 61 40 45 27,100,000 1,617,000,000 628 BUVA 81 238 63 225 50,191,118 4,104,177,611 629 CASA 390 400 400 400 8,000,000 3,200,000,000 630 CPIN 5,450 5,900 5,750 5,750 14,271,917 82,074,274,900 631 DFAM 374 380 380 380 198,000 75,240,000 632 DILD 218 340 278 278 13,229,918 4,048,820,618 633 DMAS 180 236 236 236 2,300,000 542,800,000 634 DNET 3,150 3,000 3,000 3,000 8,000,000 24,000,000,000 635 ELTY 50 8 8 8 1,783,500 14,268,000 636 ENRG 50 60 60 60 1,700,000 102,000,000 637 ENVY 278 278 278 278 151,000,000 41,978,000,000 638 ERAA 1,260 1,440 1,280 1,300 700,000 938,000,000 639 ESSA 150 200 200 200 5,000,000 1,000,000,000 640 GAMA 50 50 50 50 82,000,000 4,100,000,000 641 GGRM 44,000 54,000 45,300 45,300 1,000,100 45,305,400,000 642 GJTL 328 400 400 400 30,000 12,000,000 643 GPRA 51 50 50 50 27,800,000 1,390,000,000 644 HERO 705 780 780 780 4,044,870 3,154,998,600 645 HMSP 1,550 1,610 1,500 1,500 894,400 1,425,984,000 646 HRME 905 900 900 900 34,600,000 31,140,000,000 647 IBST 8,300 9,150 9,150 9,150 680,526 6,226,812,900 648 ICBP 10,525 10,950 10,800 10,950 4,110 44,999,700 649 IMAS 535 575 575 575 1,200 690,000 650 IMJS 170 170 170 170 80,000 13,600,000 651 INAF 570 570 570 570 80,000 45,600,000 652 INCO 1,930 2,687 2,000 2,687 1,700,065 4,568,030,000 653 INDF 6,650 6,800 6,800 6,800 4,078 27,730,400 654 INTP 12,050 12,257 12,257 12,257 50,000 612,850,000 655 IPCC 302 312 312 312 19,500 6,084,000 656 IPOL 57 58 58 58 175,000 10,150,000 657 ISAT 1,715 1,755 1,755 1,755 150,000 263,250,000 658 ITMG 8,300 9,425 9,425 9,425 10 94,250 659 JAST 1,025 1,130 1,025 1,130 6,500,000 6,767,500,000 660 JPFA 1,200 1,221 1,221 1,221 70 85,470 661 JSMR 3,900 3,900 3,900 3,900 5,000 19,500,000 662 KIJA 264 280 268 280 3,223,585 902,042,624 663 KLBF 1,045 1,315 1,080 1,080 44,050,000 47,585,750,000 664 KPIG 117 140 116 116 7,017,200 898,201,600 665 KRAS 183 250 250 250 382,121 95,530,250 666 KREN 446 565 450 452 11,849,700 5,980,280,000 667 LPKR 210 551 550 550 6,000,000 3,303,000,000 668 LPPF 2,270 2,395 2,367 2,367 1,500,000 3,578,500,000 669 LSIP 695 805 745 745 10,082 7,516,010 670 LTLS 530 500 500 500 20,800,000 10,400,000,000 671 MDKA 1,125 1,225 1,225 1,225 450,000 551,250,000 672 MDLN 146 161 150 150 2,526,000 391,672,222 673 MKNT 50 50 50 50 9,000,000 450,000,000 674 MKPI 15,950 17,938 17,284 17,284 3,125,900 55,246,818,400 675 MTFN 50 40 40 40 8,000,000 320,000,000 676 MTLA 410 550 510 550 24,167,853 12,508,039,150 677 MYOR 1,795 2,524 2,142 2,142 5,643,820 13,167,308,791 678 NATO 1,030 1,295 340 1,065 104,218,500 104,615,790,000 679 PADI 50 735 100 367 4,723,162 2,306,998,940 680 PGAS 1,005 1,040 1,000 1,000 1,000,000 1,032,000,000 681 PPRE 120 120 120 120 14,651,200 1,758,144,000 682 PPRO 50 50 50 50 55,910,000 2,795,500,000 683 PRDA 2,930 3,204 3,204 3,204 170,500 546,282,000 684 PSAB 185 230 230 230 20,000 4,600,000 685 PTPP 785 804 793 804 100,007 80,405,551 686 PWON 412 414 402 414 828,100 334,996,200 687 RALS 715 864 715 715 1,755,200 1,421,415,900 688 SCMA 825 926 926 926 5,700,000 5,278,200,000 689 SIDO 1,220 1,222 1,222 1,222 673,000 822,406,000 690 SMBR 232 232 232 232 170,000 39,440,000 691 SMGR 8,025 11,153 11,100 11,100 825,300 9,185,899,000 692 SMMA 13,500 13,500 13,500 13,500 197,000 2,659,500,000 693 SMRA 585 650 585 585 440,000 260,000,000 694 SMSM 1,185 1,252 1,252 1,252 777,100 972,929,200 695 SQMI 280 350 350 350 6,200 2,170,000 696 STAR 140 142 142 142 12,000,000 1,704,000,000 697 TBIG 895 990 988 990 900,000 890,400,000 698 TELE 114 80 80 80 500,000 40,000,000 699 TLKM 3,310 3,440 3,350 3,377 2,887,938 9,787,736,140 700 TOPS 50 50 50 50 20,303,600 1,015,180,000 701 TPIA 6,975 7,500 4,000 4,000 11,500,000 81,000,000,000 702 UCID 1,525 1,595 1,583 1,583 10,670,500 16,918,599,500 703 ULTJ 1,450 1,700 1,700 1,700 4,040,104 6,868,176,800 704 UNTR 15,200 15,350 15,000 15,000 245 3,690,750 705 UNVR 7,225 7,308 7,200 7,229 695,000 5,049,375,000 706 VIVA 50 50 50 50 155,000,000 7,750,000,000 707 VOKS 264 270 270 270 1,500,000 405,000,000 708 WIIM 101 110 110 110 1,000,000 110,000,000 709 WSKT 645 860 860 860 100,000 86,000,000 710 WTON 278 310 310 310 100,000 31,000,000 711 XPID 459 424 424 424 2,400,000 1,017,600,000 712 YULE 192 200 200 200 1,578,649 315,729,800 713 ZINC 286 359 290 359 25,770,296 7,718,831,640 -------------------- ---------------------- Total for Negosiasi 1,380,954,576 974,630,428,447 Total 12/03/20 5,320,903,376 5,980,935,677,047