Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, March 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 APLN-R 0 1 1 1 211,500 211,500 -------------------- ---------------------- Total for Tunai 211,500 211,500 Information for Reguler 2 AALI 5,950 6,375 5,950 5,950 1,812,900 10,890,012,500 3 ABBA 50 50 50 50 1,510,900 75,545,000 4 ACES 1,310 1,380 1,310 1,310 15,934,600 20,980,861,000 5 ACST 196 208 196 196 3,897,100 767,306,400 6 ADES 690 705 685 690 144,200 98,938,000 7 ADHI 545 585 545 545 10,475,400 5,770,265,500 8 ADMF 8,250 8,800 8,225 8,250 120,000 1,002,860,000 9 ADMG 93 99 92 93 539,400 50,477,800 10 ADRO 775 830 775 775 26,742,000 20,912,048,000 11 AGAR 432 436 418 432 486,700 203,548,200 12 AGII 488 494 480 488 146,200 72,126,200 13 AGRO 106 120 106 106 4,191,700 453,864,200 14 AGRS 126 150 126 126 7,300 982,300 15 AHAP 50 50 50 50 500 25,000 16 AKRA 1,680 1,925 1,680 1,680 16,162,700 27,832,441,500 17 AKSI 268 274 214 268 106,000 23,843,200 18 ALKA 270 272 270 270 1,300 353,200 19 ALMI 220 220 220 220 1,000 220,000 20 ALTO 398 398 398 398 25,250,000 10,049,500,000 21 AMAG 298 298 280 298 600 171,600 22 AMAN 199 199 180 199 7,390,200 1,466,451,100 23 AMAR 210 234 210 210 119,000 26,123,400 24 AMOR 2,560 2,560 2,400 2,560 300 752,000 25 AMRT 715 745 715 715 36,300 26,667,500 26 ANDI 50 50 50 50 5,800 290,000 27 ANJT 700 700 700 700 1,600 1,120,000 28 ANTM 446 474 446 446 57,292,700 25,691,640,200 29 APEX 135 135 100 135 1,300 139,500 30 APIC 700 700 700 700 10,500 7,350,000 31 APLI 149 150 149 149 400 59,700 32 APLN 93 100 93 93 11,250,200 1,051,001,200 33 ARII 615 615 600 615 5,200 3,196,500 34 ARKA 1,420 1,420 1,420 1,420 200 284,000 35 ARNA 354 378 354 354 2,756,300 994,386,200 36 ARTO 2,700 2,700 2,700 2,700 9,600 25,920,000 37 ASGR 780 830 775 780 155,400 120,649,000 38 ASII 4,590 4,770 4,530 4,590 55,655,900 257,162,409,000 39 ASJT 109 111 109 109 3,900 429,700 40 ASMI 1,075 1,075 1,030 1,075 64,600 67,489,000 41 ASPI 390 398 390 390 22,955,600 9,025,506,800 42 ASPI-W 12 14 11 12 5,226,300 62,530,700 43 ASRI 133 140 131 133 8,026,700 1,058,707,400 44 ASRM 2,000 2,050 2,000 2,000 200 405,000 45 ASSA 400 426 392 400 2,193,200 902,366,800 46 AUTO 845 910 845 845 1,566,300 1,337,608,000 47 AYLS 51 54 51 51 5,571,600 284,504,500 48 AYLS-W 8 8 6 8 5,465,200 39,689,300 49 BABP-W3 36 40 23 36 17,400 641,200 50 BABP-W4 7 7 5 7 243,200 1,386,400 51 BACA 480 500 438 480 108,600 50,386,400 52 BAJA 51 51 50 51 389,700 19,756,800 53 BALI 650 750 620 650 3,900 2,461,000 54 BAPA 50 50 50 50 10,000 500,000 55 BAPI 50 50 50 50 1,000 50,000 56 BAPI-W 4 4 3 4 6,648,200 21,995,900 57 BBCA 27,525 28,300 26,575 27,525 30,109,700 825,678,660,000 58 BBHI 110 110 110 110 200 22,000 59 BBKP 117 124 117 117 4,817,000 567,105,000 60 BBMD 1,850 1,850 1,850 1,850 200 370,000 61 BBNI 4,840 5,250 4,840 4,840 49,165,000 241,203,153,000 62 BBRI 3,500 3,750 3,460 3,500 178,420,500 631,744,168,000 63 BBTN 1,245 1,310 1,245 1,245 14,903,000 18,945,694,000 64 BBYB 268 268 268 268 400 107,200 65 BCAP 157 157 147 157 701,900 106,851,100 66 BDMN 2,160 2,350 2,160 2,160 2,122,700 4,622,604,000 67 BEEF 232 236 222 232 535,400 119,173,000 68 BEEF-W 16 27 16 16 390,300 7,095,700 69 BEKS 50 50 50 50 500 25,000 70 BELL 930 1,250 930 930 8,500 9,387,000 71 BESS 190 199 186 190 1,426,000 271,280,900 72 BESS-W 25 37 23 25 759,600 22,524,100 73 BEST 108 115 107 108 7,946,600 868,367,700 74 BFIN 366 382 364 366 2,921,300 1,086,813,400 75 BHIT 50 51 50 50 8,844,400 442,231,600 76 BIMA 50 50 50 50 200 10,000 77 BINA 810 840 810 810 37,700 31,282,000 78 BIPI 50 50 50 50 100 5,000 79 BIPI-W 6 7 6 6 2,812,300 16,876,100 80 BIRD 1,860 2,000 1,860 1,860 101,900 193,722,500 81 BISI 770 825 770 770 151,600 116,808,000 82 BJBR 800 855 795 800 8,257,700 6,741,260,000 83 BJTM 486 520 484 486 9,098,000 4,486,682,400 84 BKSL 50 50 50 50 1,550,700 77,535,000 85 BKSL-W 2 3 2 2 2,711,800 7,077,500 86 BKSW 147 150 139 147 400 58,300 87 BLTA 50 50 50 50 300 15,000 88 BLUE 480 505 480 480 147,800 72,777,500 89 BMRI 5,925 6,200 5,925 5,925 61,134,800 365,487,997,500 90 BMSR 59 60 58 59 67,800 3,932,800 91 BMTR 220 220 220 220 3,005,000 661,100,000 92 BNBA 284 286 270 284 48,900 13,267,200 93 BNGA 665 705 655 665 2,050,900 1,371,603,000 94 BNII 133 142 133 133 1,112,100 152,992,400 95 BNLI 1,160 1,225 1,150 1,160 15,312,800 17,876,355,000 96 BOGA 1,555 1,555 1,530 1,555 205,100 317,568,500 97 BOLA 166 178 166 166 11,200 1,975,400 98 BOSS 64 65 64 64 308,300 19,735,400 99 BPTR 88 88 84 88 1,000 86,200 100 BRIS 198 212 198 198 11,800,000 2,353,376,300 101 BRMS 50 50 50 50 5,000 250,000 102 BRPT 610 675 610 610 85,752,200 53,881,197,500 103 BRPT-W 232 298 204 232 18,200 4,820,800 104 BSDE 760 820 760 760 11,197,900 8,541,998,000 105 BSIM-W3 11 40 11 11 1,300 28,200 106 BSSR 1,715 1,750 1,690 1,715 7,100 12,143,500 107 BTON 158 169 158 158 900 143,600 108 BTPN 1,950 2,060 1,920 1,950 30,400 58,793,000 109 BTPS 3,170 3,440 3,170 3,170 6,053,100 20,027,311,000 110 BUDI 83 84 81 83 80,600 6,659,900 111 BUKK 1,190 1,250 1,190 1,190 300 364,000 112 BULL 130 138 129 130 45,744,100 6,181,191,500 113 BULL-W2 17 17 15 17 50,400 756,800 114 BUMI 50 50 50 50 2,321,800 116,090,000 115 BUVA 75 80 73 75 2,300 170,400 116 BVIC 59 59 57 59 1,217,200 70,507,000 117 BWPT 74 78 74 74 13,628,900 1,009,146,800 118 CAKK 50 50 50 50 45,100 2,255,000 119 CAKK-W 9 15 9 9 792,100 7,788,600 120 CAMP 161 168 157 161 818,200 130,372,900 121 CARE 130 182 130 130 99,374,400 15,780,299,900 122 CARS 80 84 80 80 88,800 7,104,600 123 CASA 390 390 390 390 10,000 3,900,000 124 CASA-W 6 131 1 6 700 66,200 125 CCSI 180 200 180 180 317,100 58,101,800 126 CEKA 1,190 1,275 1,190 1,190 149,600 178,306,500 127 CENT 50 56 50 50 4,912,600 245,653,100 128 CFIN 196 208 196 196 614,000 121,237,300 129 CINT 266 280 266 266 71,400 19,613,200 130 CITY 50 53 50 50 16,200 811,900 131 CITY-W 16 18 13 16 18,400 309,000 132 CLAY 2,880 2,890 2,700 2,880 533,300 1,524,214,000 133 CLEO 358 384 358 358 2,962,500 1,090,504,800 134 CLPI 565 590 560 565 41,500 23,285,000 135 CMNP 1,480 1,500 1,480 1,480 43,200 64,070,000 136 COCO 835 855 800 835 12,700 10,421,000 137 COWL 50 50 50 50 3,000 150,000 138 CPIN 5,175 5,400 5,175 5,175 6,221,600 32,424,037,500 139 CPRI 50 50 50 50 3,000 150,000 140 CPRI-W 23 25 19 23 4,300 83,100 141 CPRO 50 50 50 50 500 25,000 142 CSAP 414 414 406 414 2,157,100 881,104,000 143 CSIS 50 50 50 50 200 10,000 144 CSRA 555 565 535 555 8,528,900 4,594,686,500 145 CTRA 665 710 665 665 15,943,700 10,619,086,000 146 CTTH 50 51 50 50 98,000 4,910,500 147 DADA 250 272 234 250 13,579,500 3,498,630,200 148 DADA-W 8 8 6 8 20,710,300 153,061,300 149 DEAL 175 186 175 175 524,500 92,368,000 150 DEFI 1,730 1,730 1,730 1,730 1,000 1,730,000 151 DEWA 50 50 50 50 200 10,000 152 DFAM 368 370 368 368 123,400 45,554,600 153 DIGI 1,690 1,700 1,690 1,690 3,200 5,425,500 154 DILD 212 222 212 212 373,500 79,264,000 155 DIVA 1,465 1,595 1,465 1,465 2,100 3,135,500 156 DKFT 90 96 90 90 6,708,700 606,840,700 157 DLTA 5,275 5,400 5,200 5,275 600 3,187,500 158 DMAS 159 170 159 159 6,385,200 1,027,577,600 159 DMMX 78 84 78 78 466,800 36,458,700 160 DMND 955 955 950 955 52,300 49,709,000 161 DNAR 270 270 210 270 400 100,000 162 DNET 3,180 3,180 3,180 3,180 36,000 114,480,000 163 DOID 108 114 108 108 3,267,300 352,933,300 164 DPNS 222 222 222 222 100 22,200 165 DSFI 84 89 77 84 22,600 1,896,900 166 DSNG 356 360 336 356 138,200 46,767,600 167 DUCK 705 710 705 705 1,303,300 918,828,500 168 DVLA 2,100 2,200 2,050 2,100 21,800 46,972,000 169 DWGL 248 248 248 248 1,100 272,800 170 DWGL-W 36 47 34 36 166,900 6,013,600 171 DYAN 50 51 50 50 582,800 29,141,300 172 EAST 59 61 57 59 2,989,200 178,419,900 173 EAST-W 8 9 7 8 3,036,200 25,178,900 174 ECII 770 770 710 770 56,100 41,136,000 175 EKAD 800 830 775 800 247,900 193,820,500 176 ELSA 164 175 164 164 13,519,300 2,238,140,200 177 EMDE 199 199 186 199 64,200 12,266,200 178 EMTK 5,150 5,150 5,150 5,150 92,200 474,830,000 179 ENRG 50 50 50 50 200 10,000 180 EPMT 2,150 2,150 2,050 2,150 600 1,240,000 181 ERAA 1,290 1,385 1,290 1,290 3,776,700 4,898,826,000 182 ERTX 138 138 138 138 200 27,600 183 ESIP 145 145 145 145 35,100 5,089,500 184 ESIP-W 9 9 8 9 412,100 3,506,200 185 ESSA 149 154 149 149 5,741,500 856,600,100 186 ESTA 196 196 196 196 15,400 3,018,400 187 ESTI 50 50 50 50 200 10,000 188 ETWA 55 55 55 55 100 5,500 189 EXCL 1,675 1,800 1,675 1,675 9,633,300 16,278,806,500 190 FAST 1,030 1,080 1,020 1,030 2,200 2,306,000 191 FILM 121 140 113 121 9,310,800 1,157,149,700 192 FIRE 117 121 117 117 447,800 52,396,600 193 FISH 2,280 2,430 2,280 2,280 500 1,175,000 194 FITT 53 56 53 53 71,100 3,769,600 195 FITT-W 18 18 14 18 24,300 340,600 196 FOOD 78 83 72 78 85,500 6,707,900 197 FORU 97 97 97 97 100 9,700 198 FPNI 63 67 61 63 325,300 20,373,500 199 FREN 59 60 59 59 6,306,500 372,382,700 200 FREN-W 10 42 10 10 14,018,400 184,933,500 201 FUJI 104 104 104 104 900 93,600 202 GDST 50 52 50 50 1,218,100 61,410,300 203 GEMA 360 360 340 360 20,100 7,234,000 204 GGRM 39,175 41,600 38,700 39,175 1,814,000 72,225,837,500 205 GGRP 346 390 346 346 1,800 666,600 206 GHON 1,550 1,550 1,550 1,550 100 155,000 207 GIAA 208 222 208 208 13,884,700 2,909,192,600 208 GJTL 306 328 306 306 2,236,600 686,672,400 209 GLOB 310 310 310 310 100 31,000 210 GLVA 228 248 224 228 485,300 112,702,400 211 GMFI 65 69 65 65 9,147,800 601,956,700 212 GOLD 220 220 168 220 65,000 11,700,000 213 GOOD 1,140 1,160 1,095 1,140 72,300 81,593,000 214 GPRA 50 52 50 50 535,100 26,965,000 215 GSMF 124 124 124 124 100 12,400 216 GTBO 90 100 80 90 220,400 17,847,500 217 GWSA 98 98 98 98 200,100 19,609,800 218 HDIT 550 550 550 550 100 55,000 219 HEAL 2,480 2,540 2,380 2,480 16,200 39,840,000 220 HELI-W 8 10 8 8 250,300 2,351,300 221 HERO 730 730 725 730 6,000 4,378,500 222 HEXA 2,450 2,600 2,410 2,450 102,300 252,782,000 223 HITS 585 585 585 585 3,100 1,813,500 224 HKMU 110 117 110 110 403,100 44,424,700 225 HMSP 1,405 1,510 1,405 1,405 35,546,800 50,412,002,500 226 HOKI 805 830 785 805 11,286,900 9,044,895,000 227 HOKI-W 620 620 620 620 48,800 30,256,000 228 HOTL 99 99 93 99 19,000 1,828,000 229 HRME 910 930 905 910 61,266,200 56,439,116,000 230 HRTA 244 248 240 244 73,800 17,784,000 231 HRUM 1,180 1,185 1,140 1,180 1,706,000 2,008,069,000 232 IBFN 312 334 312 312 300 97,000 233 ICBP 10,400 10,925 10,325 10,400 6,384,200 66,543,100,000 234 ICON 63 64 58 63 99,500 5,916,000 235 IDPR 272 290 272 272 250,300 68,183,600 236 IFII 117 127 115 117 38,200 4,618,500 237 IFSH 440 440 438 440 2,000 879,600 238 IGAR 260 262 244 260 3,200 811,000 239 IKAI 50 50 50 50 1,000 50,000 240 IKAN 144 144 137 144 226,200 31,635,600 241 IKBI 228 230 228 228 7,100 1,619,400 242 IMAS 484 520 484 484 2,292,800 1,129,729,600 243 IMJS 158 170 158 158 3,152,900 510,303,400 244 IMPC 1,035 1,035 1,020 1,035 157,000 161,727,000 245 INAF 565 630 560 565 5,136,900 3,049,136,500 246 INAI 350 350 346 350 11,400 3,950,000 247 INCF 50 50 50 50 100 5,000 248 INCI 380 380 330 380 7,900 2,626,000 249 INCO 1,780 1,880 1,780 1,780 4,016,600 7,179,399,500 250 INDF 6,425 7,000 6,425 6,425 13,687,800 88,706,935,000 251 INDO 59 75 56 59 164,600 9,860,400 252 INDO-W 15 19 14 15 122,300 2,016,400 253 INDR 1,665 1,790 1,665 1,665 131,600 220,968,000 254 INDS 1,530 1,640 1,530 1,530 400 629,000 255 INDX 50 50 50 50 4,600 230,000 256 INDY 480 515 480 480 3,127,900 1,531,636,500 257 INKP 4,530 4,850 4,530 4,530 4,594,600 21,046,355,000 258 INOV 260 266 256 260 90,700 23,649,200 259 INPC-W 4 4 3 4 271,900 1,085,800 260 INPP 700 800 655 700 13,000 9,200,000 261 INPS 3,670 3,680 3,560 3,670 310,200 1,140,667,000 262 INTA 424 424 420 424 7,100 3,010,000 263 INTP 10,500 11,075 10,500 10,500 2,211,700 23,447,077,500 264 IPCC 288 298 276 288 2,029,100 567,269,600 265 IPCM 112 120 112 112 387,300 43,603,700 266 IPOL 56 57 54 56 146,000 7,905,600 267 IPTV 364 364 348 364 1,539,200 551,194,000 268 IPTV-W 55 64 51 55 1,749,700 94,171,600 269 IRRA 520 530 500 520 2,715,200 1,401,211,500 270 ISAT 1,580 1,685 1,580 1,580 2,183,100 3,467,792,500 271 ISSP 109 114 109 109 9,733,800 1,064,537,400 272 ITIC 2,030 2,080 1,920 2,030 9,907,500 19,726,002,000 273 ITMA 256 256 242 256 25,038,300 6,259,288,800 274 ITMA-W 21 30 20 21 6,400 152,500 275 ITMG 7,450 8,000 7,425 7,450 1,195,200 8,947,135,000 276 JAST 935 955 915 935 3,777,200 3,568,726,500 277 JAYA 68 70 68 68 524,300 35,670,300 278 JAYA-W 9 12 9 9 1,034,300 10,342,100 279 JECC 6,000 6,000 6,000 6,000 1,000 6,000,000 280 JIHD 540 540 540 540 1,200,000 648,000,000 281 JKON 380 380 356 380 101,100 38,415,600 282 JMAS 498 555 490 498 7,800 3,924,100 283 JPFA 1,080 1,140 1,080 1,080 6,808,700 7,396,658,500 284 JRPT 410 424 398 410 7,254,200 2,970,447,400 285 JSKY 75 81 75 75 5,979,600 454,513,800 286 JSMR 3,450 3,690 3,450 3,450 3,686,900 12,787,284,000 287 JTPE 945 945 945 945 112,100 105,934,500 288 KAEF 675 740 670 675 7,311,300 5,101,866,000 289 KARW 50 50 50 50 100 5,000 290 KAYU 50 50 50 50 160,300 8,015,000 291 KBLI 336 358 336 336 1,577,700 535,707,400 292 KBLM 228 234 226 228 76,700 17,520,400 293 KBLV 350 350 350 350 1,400 490,000 294 KDSI 800 805 760 800 4,800 3,744,500 295 KEEN 338 338 312 338 2,032,600 670,987,600 296 KEJU 740 750 730 740 137,900 102,153,500 297 KIAS 50 50 50 50 7,700 385,000 298 KIJA 242 260 242 242 1,663,900 407,888,200 299 KINO 2,600 2,790 2,600 2,600 291,500 759,704,000 300 KIOS 195 200 150 195 3,200 536,800 301 KJEN 1,265 1,265 1,265 1,265 100 126,500 302 KKGI 180 180 180 180 12,000 2,160,000 303 KLBF 1,000 1,125 995 1,000 59,267,400 62,033,287,000 304 KMTR 180 200 180 180 52,800 9,556,700 305 KOBX 80 82 79 80 355,500 28,111,900 306 KOIN 101 101 99 101 6,700 674,300 307 KOPI 580 580 580 580 100 58,000 308 KOTA 515 515 515 515 30,600 15,759,000 309 KOTA-W 195 200 130 195 3,000 473,900 310 KPAL 105 128 105 105 1,802,800 215,415,800 311 KPAS 50 50 50 50 3,000 150,000 312 KPAS-W 19 19 19 19 200 3,800 313 KPIG 122 124 117 122 3,612,400 436,205,900 314 KRAH 1,100 1,135 1,100 1,100 2,200 2,460,000 315 KRAS 171 183 171 171 2,516,900 432,106,800 316 KREN 416 446 416 416 8,306,000 3,597,100,400 317 LAND 452 590 452 452 307,800 139,253,600 318 LCKM 326 326 320 326 19,800 6,442,400 319 LINK 3,590 3,850 3,430 3,590 2,488,500 9,087,782,000 320 LMAS 50 50 50 50 7,200 360,000 321 LMPI 88 88 84 88 2,700 229,500 322 LMSH 290 302 290 290 700 206,600 323 LPCK 535 570 535 535 750,500 403,723,500 324 LPIN 168 178 168 168 22,300 3,945,500 325 LPKR 185 192 185 185 49,790,700 9,222,278,200 326 LPLI 77 88 77 77 80,200 6,783,800 327 LPPF 1,975 2,100 1,975 1,975 3,893,400 7,694,993,000 328 LRNA 146 150 146 146 1,300 190,500 329 LSIP 660 695 660 660 6,068,000 4,017,370,500 330 LTLS 500 505 470 500 202,100 98,773,400 331 LUCK 510 590 510 510 11,343,600 6,110,964,500 332 MAIN 565 605 565 565 1,371,800 783,880,000 333 MAMI 50 50 50 50 4,900 245,000 334 MAMI-W 5 6 5 5 620,100 3,228,400 335 MAPI 625 660 625 625 30,835,300 19,779,304,000 336 MARI 166 173 166 166 1,900 319,700 337 MARK 420 430 420 420 1,605,400 685,782,800 338 MASA 496 496 496 496 200 99,200 339 MBAP 1,575 1,690 1,575 1,575 107,600 169,769,000 340 MBSS 274 304 272 274 593,500 165,971,200 341 MBTO 83 83 64 83 30,600 1,965,900 342 MCAS 1,575 1,585 1,475 1,575 27,600 42,876,000 343 MCOR 74 79 74 74 8,260,800 619,211,300 344 MDIA 50 50 50 50 200 10,000 345 MDKA 1,125 1,170 1,090 1,125 284,425,900 324,428,927,500 346 MDKI 172 172 150 172 294,400 44,473,200 347 MDLN 136 145 136 136 8,176,400 1,152,820,200 348 MEDC 428 478 428 428 21,856,000 9,388,382,200 349 MEDC-W 31 38 28 31 4,450,300 141,121,100 350 MEGA 5,600 5,675 5,600 5,600 7,700 43,530,000 351 MERK 1,725 1,850 1,725 1,725 15,400 26,950,500 352 META 139 141 139 139 32,400 4,545,800 353 MFIN 1,065 1,140 1,065 1,065 201,500 214,635,000 354 MFMI 348 348 348 348 1,000 348,000 355 MGRO 660 685 660 660 1,349,200 917,603,000 356 MICE 340 348 340 340 1,900 652,400 357 MIKA 1,735 1,855 1,730 1,735 1,100,600 1,941,847,500 358 MINA 50 50 50 50 4,800 240,000 359 MKPI 15,900 15,900 15,900 15,900 3,000 47,700,000 360 MLBI 13,000 13,525 13,000 13,000 1,000 13,157,500 361 MLIA 458 468 458 458 4,463,800 2,061,425,200 362 MLPL 50 52 50 50 4,787,200 240,902,300 363 MLPT 320 340 320 320 56,400 18,934,400 364 MMLP 124 124 111 124 437,600 51,983,400 365 MNCN 930 1,000 930 930 19,489,400 18,156,453,000 366 MPMX 545 570 540 545 4,780,400 2,644,876,000 367 MPOW 57 61 54 57 27,800 1,505,600 368 MPPA 83 95 80 83 606,900 52,191,600 369 MPRO 930 990 930 930 1,100 1,083,000 370 MRAT 139 139 127 139 4,600 592,600 371 MREI 5,375 5,375 4,900 5,375 2,400 11,912,500 372 MSIN 390 390 336 390 143,300 55,223,200 373 MSKY 1,415 1,415 1,415 1,415 5,800 8,207,000 374 MTDL 1,145 1,200 1,120 1,145 1,514,500 1,767,328,000 375 MTLA 400 414 386 400 69,300 28,231,000 376 MTPS 258 258 258 258 4,400 1,135,200 377 MTPS-W 21 59 21 21 13,800 313,100 378 MTSM 220 220 188 220 1,100 210,000 379 MTWI 50 50 50 50 4,200 210,000 380 MYOH 1,130 1,160 1,130 1,130 102,400 115,767,500 381 MYOR 1,750 1,805 1,685 1,750 1,410,200 2,443,683,000 382 MYTX 50 50 50 50 7,000 350,000 383 NATO 1,030 1,030 995 1,030 52,565,000 53,731,055,500 384 NELY 127 128 126 127 13,600 1,733,700 385 NFCX 2,340 2,340 2,300 2,340 1,500 3,488,000 386 NICK 278 278 274 278 30,200 8,275,600 387 NIKL 316 340 316 316 2,746,000 887,030,600 388 NIRO 155 155 137 155 3,638,500 551,273,500 389 NISP 875 875 875 875 100 87,500 390 NRCA 272 276 270 272 236,000 63,930,400 391 NUSA 50 50 50 50 100 5,000 392 NUSA-W 3 4 3 3 2,741,300 8,238,900 393 NZIA-W 31 48 30 31 12,000 374,200 394 OCAP 158 187 139 158 6,400 994,800 395 OKAS 91 109 90 91 424,000 40,391,100 396 OPMS 69 71 69 69 1,154,500 80,849,600 397 PALM 178 189 178 178 21,600 3,846,000 398 PAMG 118 126 118 118 23,218,400 2,814,616,500 399 PANI 73 75 73 73 54,300 4,071,900 400 PANR 138 146 138 138 110,400 15,510,100 401 PANS 785 850 785 785 118,300 93,916,500 402 PBID 890 950 845 890 276,000 237,623,500 403 PBRX 338 400 330 338 331,400 111,955,200 404 PCAR 250 250 234 250 1,100 263,800 405 PDES 645 645 620 645 2,100 1,322,000 406 PEHA 800 800 775 800 34,000 27,106,500 407 PGAS 915 940 915 915 50,015,600 46,011,629,500 408 PGJO 83 85 79 83 19,600 1,580,500 409 PICO 468 580 466 468 18,100 9,322,200 410 PJAA 620 635 620 620 3,200 1,991,000 411 PLIN 2,970 2,980 2,950 2,970 1,200 3,559,000 412 PMJS 112 126 111 112 138,100 15,461,600 413 PNBN 865 930 865 865 2,469,600 2,147,165,000 414 PNBS 50 50 50 50 3,400 170,000 415 PNIN 775 785 735 775 492,700 371,715,500 416 PNLF 200 214 200 200 42,786,900 8,574,602,000 417 POLA 51 51 51 51 200 10,200 418 POLA-W 5 5 5 5 7,000 35,000 419 POLI 930 985 860 930 300 277,500 420 POLL 9,275 9,850 9,275 9,275 105,700 1,023,225,000 421 POLU 1,625 1,675 1,625 1,625 200 330,000 422 POOL 50 50 50 50 4,500 225,000 423 POSA-W 4 4 3 4 18,288,800 55,503,300 424 POWR 650 715 630 650 6,619,100 4,388,558,000 425 PPRE 108 115 108 108 15,722,500 1,711,267,900 426 PPRO 50 50 50 50 2,169,400 108,470,000 427 PRAS 168 180 156 168 17,500 2,743,200 428 PRDA 2,730 2,930 2,730 2,730 26,600 72,860,000 429 PRIM 314 318 314 314 1,300 409,400 430 PRIM-W 11 15 11 11 42,600 491,700 431 PSAB 202 212 197 202 54,312,800 11,092,960,200 432 PSDN 170 180 168 170 175,800 30,052,400 433 PSGO 110 110 110 110 800 88,000 434 PSSI 149 155 145 149 574,400 85,618,900 435 PTBA 1,835 1,950 1,835 1,835 19,858,600 36,764,039,000 436 PTIS 78 78 78 78 600 46,800 437 PTPP 730 755 730 730 21,372,400 15,713,184,000 438 PTPW 690 690 690 690 900 621,000 439 PTRO 1,070 1,120 1,065 1,070 594,000 638,538,000 440 PTSN 140 151 140 140 244,500 34,345,100 441 PUDP 246 246 244 246 2,600 639,400 442 PURA 115 133 100 115 105,762,100 12,830,226,700 443 PURA-W 5 5 4 5 29,903,900 147,604,400 444 PURE 91 93 91 91 607,800 55,387,400 445 PURE-W 12 13 11 12 5,308,800 61,022,400 446 PWON 368 396 368 368 28,393,200 10,511,411,000 447 PYFA 188 188 141 188 5,600 801,900 448 PZZA 670 720 670 670 117,100 79,870,000 449 R-LQ45X 786 837 779 786 58,500 46,052,100 450 RAJA 74 79 74 74 3,002,900 227,346,600 451 RALS 620 650 620 620 2,826,400 1,755,527,000 452 RANC 234 250 234 234 6,500 1,522,600 453 RBMS 50 50 50 50 3,100 155,000 454 REAL 56 57 56 56 2,995,900 167,771,000 455 REAL-W 6 8 6 6 27,339,500 170,719,800 456 RELI 230 230 230 230 100 23,000 457 RICY 127 127 127 127 100 12,700 458 RIGS 210 244 210 210 126,500 26,878,600 459 RISE 478 478 476 478 1,100 524,800 460 RMBA 310 312 310 310 800 248,200 461 RODA 52 53 51 52 75,500 3,860,800 462 ROTI 1,180 1,185 1,150 1,180 2,415,200 2,838,299,000 463 RUIS 168 185 168 168 600 109,300 464 SAFE 191 192 191 191 201,000 38,490,600 465 SAME 140 140 131 140 120,500 16,149,100 466 SATU 51 51 50 51 4,200 210,200 467 SCCO 9,075 9,075 9,075 9,075 1,000 9,075,000 468 SCMA 760 820 760 760 11,941,900 9,209,959,000 469 SDMU 50 50 50 50 498,500 24,925,000 470 SDPC 71 74 69 71 300 21,400 471 SFAN 790 795 785 790 13,900 10,989,000 472 SHIP 700 705 680 700 126,700 88,806,000 473 SIDO 1,155 1,240 1,155 1,155 6,059,200 7,074,239,000 474 SILO 5,900 5,950 5,800 5,900 88,500 520,055,000 475 SIMP 214 228 214 214 8,066,700 1,751,719,400 476 SINI 1,245 1,245 1,245 1,245 200 249,000 477 SINI-W 224 300 160 224 5,300 1,293,800 478 SKRN 440 480 434 440 558,100 248,982,600 479 SLIS 4,470 4,530 4,410 4,470 195,400 878,202,000 480 SMAR 2,890 3,100 2,880 2,890 16,500 47,743,000 481 SMBR 210 220 210 210 4,132,800 876,709,400 482 SMCB 665 705 665 665 2,400 1,608,500 483 SMDM 84 95 84 84 15,100 1,269,500 484 SMDR 137 148 135 137 386,300 53,409,300 485 SMGR 7,050 7,650 7,050 7,050 4,238,900 30,877,710,000 486 SMKL 182 192 182 182 19,900 3,622,800 487 SMKL-W 21 21 15 21 33,000 608,500 488 SMMT 93 98 93 93 2,000 189,800 489 SMRA 605 650 605 605 1,744,200 1,058,504,000 490 SMSM 1,250 1,265 1,200 1,250 2,521,700 3,139,622,000 491 SOCI 80 87 80 80 11,524,600 930,290,000 492 SOSS-W 48 73 48 48 35,100 1,757,800 493 SOTS-W 59 59 59 59 100 5,900 494 SPMA 228 230 228 228 69,600 15,870,400 495 SPTO 655 660 655 655 2,600 1,713,000 496 SQMI 244 244 244 244 158,800 38,747,200 497 SRAJ 165 187 165 165 13,800 2,374,200 498 SRIL 154 167 154 154 125,948,200 19,610,161,300 499 SRSN 56 58 54 56 1,562,500 85,357,700 500 SRTG 2,830 3,090 2,820 2,830 70,200 205,319,000 501 SSIA 426 458 426 426 9,385,300 4,076,828,400 502 SSMS 790 795 785 790 3,373,300 2,660,186,500 503 STAR 138 140 138 138 200,200 28,027,600 504 SURE 2,930 2,950 2,930 2,930 5,000 14,701,000 505 SWAT 83 90 83 83 318,400 26,877,500 506 TAMA 194 206 192 194 442,500 86,174,900 507 TAMA-W 8 8 7 8 3,032,200 22,651,500 508 TAMU 103 111 103 103 61,733,900 6,584,958,800 509 TBIG 1,025 1,025 1,025 1,025 1,745,700 1,789,342,500 510 TBLA 515 570 515 515 3,974,600 2,141,148,000 511 TCPI 4,840 5,175 4,800 4,840 8,639,700 43,064,650,500 512 TDPM 190 190 167 190 78,700 14,293,900 513 TEBE 1,705 1,710 1,705 1,705 290,000 495,108,500 514 TELE 100 100 100 100 3,651,900 365,190,000 515 TFAS 147 159 147 147 56,200 8,497,100 516 TGKA 5,400 5,400 5,400 5,400 200 1,080,000 517 TGRA 65 69 65 65 334,900 22,043,200 518 TIFA 200 200 200 200 9,900 1,980,000 519 TINS 436 470 436 436 13,704,500 6,081,731,600 520 TIRA 272 272 254 272 32,400 8,426,800 521 TIRT 55 58 54 55 882,600 48,591,300 522 TKIM 5,725 6,100 5,725 5,725 2,892,000 16,904,090,000 523 TLKM 3,160 3,300 3,160 3,160 115,972,300 367,218,154,000 524 TMAS 62 79 62 62 3,499,100 221,015,300 525 TNCA 246 248 240 246 420,000 103,627,000 526 TOBA 350 360 336 350 40,000 14,078,600 527 TOPS 50 50 50 50 12,100 605,000 528 TOTL 306 320 300 306 435,100 133,054,800 529 TOTO 204 216 202 204 81,600 16,811,400 530 TOWR 715 765 715 715 66,754,800 49,144,596,000 531 TPIA 6,500 6,650 6,050 6,500 1,933,200 12,316,210,000 532 TRIM 135 135 112 135 7,900 1,013,600 533 TRIN 154 164 154 154 735,300 114,135,500 534 TRIN-W 9 9 8 9 326,500 2,813,500 535 TRIS 296 298 288 296 43,200 12,629,200 536 TRST 336 352 336 336 120,200 41,650,200 537 TRUK 70 70 70 70 105,600 7,392,000 538 TSPC 1,035 1,130 1,035 1,035 396,600 414,967,000 539 TURI 1,200 1,200 1,200 1,200 100,200 120,240,000 540 UCID 1,350 1,450 1,350 1,350 449,600 608,963,500 541 ULTJ 1,285 1,425 1,280 1,285 7,650,900 9,968,438,500 542 UNIC 2,800 2,900 2,800 2,800 400 1,140,000 543 UNSP 58 62 58 58 130,000 7,643,700 544 UNTR 14,525 15,400 14,525 14,525 2,676,400 39,223,262,500 545 UNVR 6,975 7,500 6,975 6,975 18,254,300 129,708,942,500 546 URBN 1,900 1,935 1,895 1,900 36,700 70,171,000 547 URBN-W 19 22 13 19 1,171,500 20,135,600 548 VICO 109 109 109 109 100 10,900 549 VINS 99 109 96 99 26,400 2,549,500 550 VINS-W 5 5 4 5 1,525,400 6,652,400 551 VIVA 50 50 50 50 6,200 310,000 552 VOKS 268 272 248 268 3,100 834,200 553 WEGE 156 168 156 156 11,511,100 1,808,304,200 554 WEHA 103 105 103 103 981,300 101,105,900 555 WIIM 93 100 93 93 2,272,500 214,663,600 556 WIKA 1,100 1,150 1,100 1,100 21,729,800 24,198,242,000 557 WINS 85 86 75 85 9,500 784,600 558 WOMF 232 250 232 232 147,800 35,318,000 559 WOOD 398 426 398 398 81,000 32,277,400 560 WOWS 67 69 67 67 200,100 13,408,600 561 WSBP 148 158 148 148 17,149,500 2,557,148,800 562 WSKT 595 630 595 595 34,751,000 20,840,438,500 563 WTON 256 274 256 256 12,851,100 3,373,488,600 564 XAFA 1,005 1,005 1,005 1,005 4,600 4,623,000 565 XCID 75 76 73 75 21,200 1,583,700 566 XCIS 106 106 106 106 400 42,400 567 XIHD 392 392 392 392 100 39,200 568 XIIC 880 880 880 880 100 88,000 569 XIIF 451 451 451 451 100 45,100 570 XIIT 424 433 423 424 43,400 18,505,300 571 XIML 216 216 216 216 1,400 302,400 572 XIPI 140 140 140 140 90,100 12,614,000 573 XISR 313 322 312 313 77,700 24,399,500 574 XSRI 175 175 175 175 100 17,500 575 XSSI 72 72 72 72 600 43,200 576 YELO 50 50 50 50 44,200 2,210,000 577 YELO-W 9 9 8 9 23,200 208,600 578 ZINC 272 284 268 272 56,292,400 15,773,405,000 579 ZONE 426 426 420 426 139,100 58,965,600 -------------------- ---------------------- Total for Reguler 3,209,388,300 4,752,013,519,300 Information for Negosiasi 580 ACES 1,310 1,428 1,310 1,310 340,128 485,690,515 581 ACST 196 196 196 196 20 3,920 582 ADHI 545 545 545 545 15,500 8,447,500 583 ADRO 775 808 775 775 103 80,287 584 AKRA 1,680 2,000 2,000 2,000 7,500,000 15,000,000,000 585 ALTO 398 396 396 396 25,250,000 9,999,000,000 586 AMAN 199 113 113 113 65,000,000 7,345,000,000 587 ANTM 446 595 590 595 7,563,026 4,497,751,125 588 APLN 93 93 93 93 1,862,500 173,212,500 589 ARKA 1,420 1,500 1,500 1,500 427,600 641,400,000 590 ASII 4,590 4,570 4,570 4,570 64 292,480 591 ASMI 1,075 1,320 1,015 1,085 13,545,800 14,719,001,200 592 BACA 480 500 500 500 6,300,000 3,150,000,000 593 BAPI 50 50 50 50 8,000,000 400,000,000 594 BBCA 27,525 27,950 26,025 26,250 5,116,694 134,414,846,268 595 BBRI 3,500 4,010 3,360 3,500 484,452 1,801,976,425 596 BBTN 1,245 1,335 1,335 1,335 76 101,460 597 BDMN 2,160 2,294 2,294 2,294 80 183,520 598 BEKS 50 16 16 16 1,000,000 16,000,000 599 BEST 108 108 108 108 857,000 92,556,000 600 BFIN 366 380 380 380 3,324,900 1,263,462,000 601 BJBR 800 1,060 1,055 1,060 19,106,812 20,246,974,725 602 BKSL-W 2 3 3 3 100 300 603 BLTA 50 50 50 50 475,000 23,750,000 604 BMRI 5,925 6,375 5,925 5,925 10,458,852 62,882,927,266 605 BNGA 665 720 720 720 1 720 606 BNLI 1,160 1,335 1,170 1,335 8,085,038 10,779,496,018 607 BOGA 1,555 1,555 1,555 1,555 1,000,000 1,555,000,000 608 BRMS 50 30 30 30 30,000 900,000 609 BRPT 610 680 680 680 400,000 272,000,000 610 BSIM 515 615 610 615 10,190,200 6,216,120,000 611 BTPS 3,170 4,086 3,320 4,086 4,845,500 19,748,540,000 612 BULL 130 135 130 135 10,150,000 1,369,500,000 613 BUVA 75 278 60 226 111,847,072 9,336,834,408 614 BWPT 74 90 90 90 100,000 9,000,000 615 CEKA 1,190 1,275 1,275 1,275 600,000 765,000,000 616 CPIN 5,175 5,550 5,550 5,550 29,700 164,835,000 617 CTRA 665 665 665 665 1,394,200 927,143,000 618 DEWA 50 50 50 50 100 5,000 619 DILD 212 352 276 276 49,213,233 15,450,405,189 620 DMAS 159 159 159 159 1,820,000 289,380,000 621 DMND 955 965 965 965 734,365,964 708,663,155,260 622 EKAD 800 1,030 1,030 1,030 1,000 1,030,000 623 ELTY 50 67 7 8 1,750,000 28,000,000 624 ESIP-W 9 8 8 8 9,200 73,600 625 EXCL 1,675 1,845 1,675 1,845 982,900 1,748,693,600 626 GGRM 39,175 50,249 39,000 50,249 38,640 1,693,764,000 627 GJTL 306 350 350 350 17,800 6,230,000 628 HMSP 1,405 1,750 1,405 1,405 922,020 1,605,938,100 629 HRME 910 900 900 900 41,700,000 37,530,000,000 630 ICBP 10,400 10,928 10,401 10,432 1,597,700 17,120,096,500 631 IMPC 1,035 900 900 900 560,000 504,000,000 632 INCF 50 50 50 50 400 20,000 633 INCO 1,780 1,910 1,910 1,910 16,231 31,001,210 634 INDF 6,425 6,749 6,437 6,437 122,544 788,829,456 635 INDY 480 515 515 515 64,200 33,063,000 636 INKP 4,530 6,300 4,870 4,870 6,127,505 31,650,550,700 637 INTP 10,500 11,275 11,275 11,275 26,100 294,277,500 638 IPTV 364 364 364 364 500,000,000 182,000,000,000 639 IPTV-W 55 72 72 72 100,400 7,228,800 640 JAST 935 955 900 900 15,788,700 14,693,208,500 641 JPFA 1,080 1,160 1,120 1,120 207,800 240,248,000 642 JRPT 410 416 404 416 9,705,100 3,923,120,000 643 JSMR 3,450 3,680 3,680 3,680 5,000 18,400,000 644 KIJA 242 280 242 280 29,361,958 7,589,374,050 645 KLBF 1,000 1,010 975 1,010 2,227,526 2,249,800,350 646 KPIG 122 140 139 140 15,037,600 2,093,333,400 647 KREN 416 555 435 435 8,301,300 3,754,098,300 648 LMSH 290 250 250 250 3,000,000 750,000,000 649 LPKR 185 196 185 185 104 20,329 650 LSIP 660 655 655 655 70 45,850 651 MABA 50 50 50 50 100 5,000 652 MAMI 50 40 40 40 50,000,000 2,000,000,000 653 MARI 166 160 160 160 44,152,237 7,064,357,920 654 MDKA 1,125 1,303 1,303 1,303 2,423,600 3,157,950,800 655 MEDC 428 464 462 462 250,000 115,600,000 656 MGRO 660 225 225 225 610,000 137,250,000 657 MINA 50 50 50 50 29,954,600 1,497,730,000 658 MKPI 15,900 17,933 17,933 17,933 1,212,200 21,738,382,600 659 MNCN 930 1,290 1,000 1,284 5,809,449 7,462,333,996 660 MSKY 1,415 1,450 1,450 1,450 601,500 872,175,000 661 MTLA 400 515 515 515 129,725 66,808,375 662 NATO 1,030 1,225 1,005 1,005 75,450,000 78,566,250,000 663 NOBU 915 855 855 855 39,600 33,858,000 664 NZIA 450 450 450 450 6,666,600 2,999,970,000 665 PADI 50 725 476 696 3,418,844 2,215,346,092 666 PBRX 338 332 330 332 1,514,394 499,750,124 667 PGAS 915 987 915 915 160 152,880 668 PICO 468 600 600 600 833,333 499,999,800 669 POLL 9,275 9,579 9,579 9,579 25 239,475 670 PTPP 730 735 735 735 92 67,620 671 PWON 368 372 368 368 200,047 73,617,484 672 SATU 51 100 100 100 39,960,000 3,996,000,000 673 SCMA 760 792 760 760 7,850,300 6,199,543,200 674 SFAN 790 800 800 800 34,813,000 27,850,400,000 675 SMBR 210 250 250 250 50,000 12,500,000 676 SMGR 7,050 7,800 7,050 7,050 1,852,700 13,118,106,700 677 SMMA 13,500 15,700 13,500 13,500 1,738,600 23,994,692,500 678 TBIG 1,025 1,100 1,025 1,025 2,172,100 2,235,665,000 679 TBLA 515 515 515 515 25,100 12,926,500 680 TKIM 5,725 7,200 6,116 7,200 987,788 7,088,303,208 681 TLKM 3,160 3,600 3,080 3,160 4,142,000 13,501,290,469 682 TOWR 715 765 734 734 3,016,400 2,230,046,000 683 TPIA 6,500 3,500 3,500 3,500 4,000,000 14,000,000,000 684 ULTJ 1,285 1,700 1,500 1,500 1,135,542 1,926,516,200 685 UNTR 14,525 15,600 14,525 14,526 269,350 3,967,914,114 686 UNVR 6,975 7,400 7,075 7,116 8,545,234 60,892,510,050 687 VIVA 50 50 50 50 155,000,000 7,750,000,000 688 WIKA 1,100 1,100 1,100 1,100 6,400 7,040,000 689 WSKT 595 981 635 981 2,238,100 2,108,218,500 690 YULE 192 200 200 200 2,563,699 512,739,800 691 ZINC 272 332 278 278 88,367,708 25,233,577,828 -------------------- ---------------------- Total for Negosiasi 2,330,372,040 1,708,704,252,566 Total 16/03/20 5,539,971,840 6,460,717,983,366