Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, March 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 APLN-R 0 1 1 1 2,623,500 2,623,500 2 BKSL 50 50 50 50 128,100 6,405,000 3 BRIS 185 198 198 198 2,500 495,000 -------------------- ---------------------- Total for Tunai 2,754,100 9,523,500 Information for Reguler 4 AALI 5,550 5,750 5,550 5,550 2,308,900 12,883,755,000 5 ABBA 50 50 50 50 373,100 18,655,000 6 ACES 1,240 1,300 1,220 1,240 19,395,000 23,761,176,000 7 ACST 183 186 183 183 3,688,300 675,353,200 8 ADES 650 650 645 650 17,300 11,161,500 9 ADHI 510 545 510 510 7,467,600 3,821,954,500 10 ADMF 7,800 8,100 7,775 7,800 130,500 1,035,902,500 11 ADMG 87 93 87 87 313,100 27,608,400 12 ADRO 725 760 725 725 47,571,500 34,534,141,500 13 AGAR 428 428 418 428 507,400 212,519,200 14 AGII 482 494 482 482 242,600 118,178,400 15 AGRO 99 107 99 99 4,322,500 431,869,300 16 AGRS 140 140 118 140 47,000 5,853,000 17 AHAP 50 50 50 50 504,700 25,235,000 18 AKRA 1,700 1,705 1,565 1,700 29,696,000 48,085,792,500 19 AKSI 300 310 250 300 314,100 84,675,600 20 ALDO 440 440 430 440 1,400 603,000 21 ALKA 254 254 254 254 100 25,400 22 AMAN 199 250 199 199 9,096,200 1,998,274,100 23 AMAR 204 204 196 204 38,300 7,582,000 24 AMIN 370 370 370 370 100 37,000 25 AMOR 2,390 2,560 2,390 2,390 4,200 10,378,000 26 AMRT 715 715 715 715 2,700 1,930,500 27 ANDI 50 50 50 50 1,200 60,000 28 ANTM 416 446 416 416 45,123,800 18,817,301,400 29 APEX 170 170 126 170 2,500 336,200 30 APIC 700 700 655 700 22,700 15,859,500 31 APLI 148 148 148 148 200 29,600 32 APLN 87 90 87 87 9,287,200 809,490,100 33 ARII 615 615 605 615 10,200 6,272,000 34 ARKA 1,775 1,775 1,430 1,775 25,100 36,376,000 35 ARNA 348 364 334 348 1,568,600 548,962,800 36 ARTA 428 428 428 428 100 42,800 37 ARTO 2,520 2,550 2,520 2,520 28,900 72,858,000 38 ASBI 228 228 228 228 100 22,800 39 ASGR 735 755 730 735 135,800 101,547,000 40 ASII 4,270 4,600 4,270 4,270 67,166,600 291,751,603,000 41 ASJT 104 109 102 104 131,300 13,492,400 42 ASMI 1,010 1,070 1,010 1,010 138,100 142,353,000 43 ASPI 384 392 382 384 23,248,100 9,010,606,000 44 ASPI-W 11 12 10 11 1,702,100 18,770,000 45 ASRI 124 134 124 124 4,562,300 566,755,100 46 ASRM 2,050 2,050 2,050 2,050 1,300 2,665,000 47 ASSA 380 392 372 380 2,008,100 780,258,800 48 AUTO 790 845 790 790 1,374,700 1,093,063,500 49 AYLS 50 51 50 50 7,683,600 384,182,700 50 AYLS-W 7 8 6 7 10,484,100 72,702,100 51 BABP-W3 26 41 26 26 1,700 54,300 52 BABP-W4 6 6 6 6 700 4,200 53 BACA 448 480 448 448 2,200 1,032,600 54 BAJA 50 50 50 50 909,600 45,480,000 55 BALI 630 720 605 630 6,500 4,127,000 56 BAPA 50 50 50 50 3,000 150,000 57 BAPI 50 50 50 50 4,000 200,000 58 BAPI-W 4 4 3 4 27,775,500 85,500,900 59 BATA 595 600 585 595 2,800 1,650,500 60 BBCA 25,600 27,525 25,600 25,600 42,440,000 1,110,351,837,500 61 BBHI 103 106 103 103 52,700 5,428,400 62 BBKP 109 115 109 109 3,205,600 350,047,300 63 BBMD 1,780 1,780 1,780 1,780 4,900 8,722,000 64 BBNI 4,510 4,840 4,510 4,510 68,571,000 311,054,892,000 65 BBRI 3,260 3,570 3,260 3,260 208,568,600 695,074,021,000 66 BBTN 1,160 1,200 1,160 1,160 63,602,600 74,391,557,500 67 BCAP 185 185 148 185 362,800 66,619,100 68 BCIP 50 50 50 50 200 10,000 69 BDMN 2,010 2,150 2,010 2,010 6,804,400 13,867,948,000 70 BEEF 216 230 216 216 397,200 86,636,000 71 BEEF-W 17 22 16 17 128,600 2,265,300 72 BELL 995 1,100 865 995 2,500 2,361,500 73 BESS 189 190 177 189 362,000 64,508,300 74 BESS-W 21 26 17 21 1,045,700 21,778,100 75 BEST 101 109 101 101 16,760,000 1,701,159,500 76 BFIN 342 356 342 342 5,309,000 1,816,788,400 77 BGTG 50 50 50 50 3,000 150,000 78 BHIT 50 50 50 50 366,800 18,340,000 79 BINA 810 850 800 810 108,900 88,309,000 80 BIPI-W 6 7 5 6 613,400 3,678,300 81 BIRD 1,730 1,860 1,730 1,730 175,000 306,295,500 82 BISI 770 770 720 770 124,600 93,297,000 83 BJBR 760 800 760 760 4,310,400 3,327,369,000 84 BJTM 452 486 452 452 8,572,900 3,947,581,600 85 BKSL 50 50 50 50 347,100 17,355,000 86 BKSL-W 3 3 2 3 2,874,000 6,983,400 87 BKSW 145 150 145 145 1,300 189,000 88 BLUE 468 480 466 468 111,500 52,297,800 89 BMAS 230 232 230 230 24,000 5,520,200 90 BMRI 5,525 5,925 5,525 5,525 93,190,200 516,669,145,000 91 BMSR 55 55 55 55 27,800 1,529,000 92 BMTR 206 206 206 206 501,600 103,329,600 93 BNBA 276 280 266 276 78,800 21,117,800 94 BNBR 50 50 50 50 200 10,000 95 BNGA 650 665 635 650 1,827,700 1,185,921,000 96 BNII 126 133 124 126 1,180,300 149,101,800 97 BNLI 1,135 1,160 1,100 1,135 6,320,000 7,167,460,000 98 BOGA 1,555 1,555 1,530 1,555 147,900 228,657,500 99 BOLA 155 170 155 155 219,600 35,088,900 100 BOSS 60 64 60 60 86,200 5,228,000 101 BPTR 86 88 82 86 8,700 725,300 102 BRIS 185 198 185 185 5,303,100 987,286,500 103 BRMS 50 50 50 50 62,500 3,125,000 104 BRPT 570 610 570 570 30,690,500 17,644,009,000 105 BRPT-W 197 220 135 197 1,500 235,900 106 BSDE 800 800 710 800 23,859,600 17,627,176,500 107 BSIM 510 510 480 510 400 198,000 108 BSIM-W3 12 40 12 12 90,500 1,165,800 109 BSSR 1,715 1,715 1,595 1,715 11,500 19,120,000 110 BTON 148 158 148 148 7,500 1,182,000 111 BTPN 1,820 1,950 1,820 1,820 12,900 24,079,000 112 BTPS 2,950 3,170 2,950 2,950 3,688,800 11,118,374,000 113 BUDI 78 83 78 78 1,600 132,300 114 BUKK 1,200 1,250 1,190 1,200 7,400 8,890,500 115 BULL 129 133 125 129 68,234,600 8,920,905,400 116 BULL-W2 14 14 14 14 100 1,400 117 BUMI 50 50 50 50 1,332,300 66,615,000 118 BUVA 78 79 70 78 250,000 17,732,000 119 BVIC 58 59 56 58 1,266,500 72,705,700 120 BWPT 69 73 69 69 23,833,600 1,650,613,400 121 CAKK 50 50 50 50 3,200 160,000 122 CAKK-W 9 9 8 9 114,000 997,000 123 CAMP 150 159 150 150 1,581,800 238,253,800 124 CARE 122 147 121 122 42,569,200 5,428,923,700 125 CARS 75 78 75 75 372,600 27,951,100 126 CASA 390 390 380 390 38,100 14,802,000 127 CASS 540 540 540 540 300 162,000 128 CCSI 169 180 168 169 989,200 166,499,000 129 CEKA 1,110 1,175 1,110 1,110 36,500 40,631,000 130 CENT 50 50 50 50 430,300 21,515,000 131 CFIN 183 196 183 183 422,900 79,227,700 132 CINT 258 272 258 258 38,400 10,124,200 133 CITA 1,950 1,950 1,950 1,950 1,200 2,340,000 134 CITY 51 51 50 51 300 15,200 135 CITY-W 17 24 16 17 1,800 34,400 136 CLAY 2,690 2,880 2,680 2,690 292,100 834,732,000 137 CLEO 334 356 334 334 1,662,000 572,963,800 138 CLPI 530 550 530 530 46,300 24,945,000 139 CMNP 1,750 1,750 1,500 1,750 4,100 6,262,500 140 CNTX 268 268 268 268 100 26,800 141 COCO 825 880 800 825 17,000 13,624,000 142 CPIN 4,820 5,175 4,820 4,820 8,445,100 40,775,561,500 143 CPRI 50 50 50 50 300 15,000 144 CPRI-W 12 12 12 12 245,400 2,944,800 145 CPRO 50 50 50 50 100 5,000 146 CSAP 394 420 394 394 130,400 52,046,600 147 CSIS 50 50 50 50 100 5,000 148 CSRA 535 550 520 535 6,461,300 3,377,475,500 149 CTRA 620 665 620 620 11,081,300 6,875,339,500 150 CTTH 50 51 50 50 54,800 2,742,800 151 DADA 236 250 234 236 11,434,400 2,771,120,600 152 DADA-W 7 8 7 7 10,334,500 72,487,100 153 DART 270 270 270 270 100 27,000 154 DEAL 163 163 163 163 51,600 8,410,800 155 DEFI 1,725 1,730 1,725 1,725 700 1,208,500 156 DEWA 50 50 50 50 2,000 100,000 157 DFAM 364 368 364 364 166,900 61,145,800 158 DGIK 50 50 50 50 3,200 160,000 159 DIGI 1,695 1,700 1,695 1,695 2,400 4,074,500 160 DILD 200 200 198 200 1,307,600 259,359,700 161 DIVA 1,365 1,510 1,365 1,365 2,100 2,977,000 162 DKFT 84 92 84 84 5,302,800 449,086,300 163 DLTA 4,950 5,200 4,950 4,950 4,800 24,185,000 164 DMAS 148 152 148 148 37,939,500 5,625,832,000 165 DMMX 73 73 73 73 170,500 12,446,500 166 DMND 950 960 930 950 172,600 163,976,500 167 DNET 3,180 3,180 3,180 3,180 10,000 31,800,000 168 DOID 101 102 101 101 3,676,000 371,515,300 169 DPNS 208 222 208 208 200 43,000 170 DSFI 83 83 79 83 42,800 3,453,100 171 DSNG 334 354 334 334 62,200 20,926,000 172 DUCK 660 660 660 660 107,000 70,620,000 173 DVLA 1,955 2,000 1,955 1,955 30,500 60,041,000 174 DWGL 248 248 248 248 100 24,800 175 DWGL-W 47 49 47 47 5,100 239,900 176 DYAN 50 50 50 50 424,500 21,225,000 177 EAST 58 61 58 58 1,276,700 75,777,800 178 EAST-W 8 9 7 8 3,724,000 29,243,500 179 ECII 720 730 720 720 75,200 54,294,000 180 EKAD 745 800 745 745 342,600 256,461,500 181 ELSA 153 164 153 153 17,145,900 2,634,647,900 182 EMDE 200 200 200 200 10,000 2,000,000 183 EMTK 5,000 5,000 5,000 5,000 3,000 15,000,000 184 ENRG 50 50 50 50 42,200 2,110,000 185 ENVY 260 280 260 260 1,613,100 419,408,000 186 EPMT 2,150 2,150 2,100 2,150 600 1,265,000 187 ERAA 1,200 1,250 1,200 1,200 2,974,600 3,582,419,500 188 ERTX 138 138 138 138 200 27,600 189 ESIP 157 180 135 157 61,700 8,497,700 190 ESIP-W 6 8 5 6 6,714,200 40,206,000 191 ESSA 144 147 139 144 10,575,300 1,482,674,200 192 ESTA 183 183 183 183 6,400 1,171,200 193 EXCL 1,575 1,670 1,560 1,575 27,694,000 43,821,323,000 194 FAST 1,050 1,050 1,030 1,050 23,300 24,005,500 195 FASW 7,050 7,125 7,000 7,050 1,300 9,185,000 196 FILM 135 142 113 135 9,376,700 1,240,901,700 197 FIRE 109 109 109 109 118,200 12,883,800 198 FISH 2,150 2,210 2,150 2,150 400 872,000 199 FITT 52 60 50 52 26,000 1,301,400 200 FITT-W 17 17 17 17 400 6,800 201 FOOD 75 81 73 75 157,000 11,715,100 202 FPNI 59 68 59 59 403,100 23,807,600 203 FREN 55 55 55 55 4,812,700 264,698,500 204 FREN-W 12 22 8 12 12,245,100 151,341,300 205 FUJI 98 98 98 98 152,600 14,954,800 206 GDST 51 52 50 51 2,354,300 120,020,700 207 GGRM 36,450 39,175 36,450 36,450 1,797,700 66,227,305,000 208 GGRP 322 340 322 322 3,200 1,048,800 209 GIAA 194 210 194 194 10,165,100 1,989,943,400 210 GJTL 286 296 286 286 2,577,400 737,883,000 211 GLOB 330 330 330 330 100 33,000 212 GLVA 214 224 214 214 308,100 66,552,600 213 GMFI 65 67 61 65 7,479,000 469,329,700 214 GOLD 206 206 206 206 1,834,700 377,948,200 215 GOOD 1,080 1,130 1,080 1,080 35,000 38,117,000 216 GPRA 50 51 50 50 2,328,100 116,405,200 217 GSMF 133 133 133 133 100 13,300 218 GTBO 84 95 84 84 11,100 938,700 219 GWSA 92 100 92 92 102,100 9,400,000 220 GZCO 50 50 50 50 1,000 50,000 221 HDIT 550 550 550 550 200 110,000 222 HEAL 2,310 2,520 2,310 2,310 88,700 205,250,000 223 HELI 140 145 140 140 41,100 5,759,000 224 HELI-W 8 10 5 8 501,900 4,010,900 225 HERO 760 760 690 760 1,000 742,500 226 HEXA 2,280 2,320 2,280 2,280 121,800 278,838,000 227 HITS 585 585 545 585 6,200 3,435,000 228 HKMU 103 108 103 103 375,000 38,630,500 229 HMSP 1,310 1,425 1,310 1,310 71,826,500 94,913,691,000 230 HOKI 750 805 750 750 5,943,600 4,551,375,000 231 HOKI-W 620 620 620 620 68,600 42,532,000 232 HOTL 100 100 100 100 5,600 560,000 233 HRME 960 970 900 960 53,909,500 50,425,321,000 234 HRTA 242 246 240 242 111,700 27,007,600 235 HRUM 1,155 1,160 1,150 1,155 1,682,100 1,944,106,500 236 ICBP 9,750 10,500 9,700 9,750 8,147,300 80,622,242,500 237 ICON 63 63 61 63 15,000 941,000 238 IDPR 254 270 254 254 100,200 25,452,400 239 IFII 122 130 111 122 39,700 4,677,900 240 IGAR 242 242 242 242 8,700 2,105,400 241 IKAI 50 50 50 50 500 25,000 242 IKAN 142 142 138 142 216,600 30,142,100 243 IKBI 240 240 214 240 9,700 2,086,800 244 IMAS 460 484 452 460 1,886,200 870,774,000 245 IMJS 147 158 147 147 903,000 133,097,600 246 IMPC 1,035 1,035 1,030 1,035 271,300 280,795,000 247 INAF 530 575 530 530 5,210,200 2,859,363,500 248 INAI 348 348 348 348 6,000 2,088,000 249 INCF 50 50 50 50 200 10,000 250 INCO 1,660 1,780 1,660 1,660 3,715,000 6,172,228,500 251 INDF 6,125 6,500 6,000 6,125 11,764,900 72,021,655,000 252 INDO 55 59 55 55 118,900 6,644,900 253 INDO-W 15 17 15 15 105,300 1,682,300 254 INDR 1,550 1,665 1,550 1,550 23,800 36,990,500 255 INDS 1,520 1,530 1,425 1,520 2,800 4,244,500 256 INDY 448 476 448 448 2,972,500 1,333,626,000 257 INKP 4,220 4,530 4,220 4,220 8,557,600 36,155,507,000 258 INOV 248 258 242 248 220,200 54,540,400 259 INPC 50 50 50 50 100 5,000 260 INPC-W 4 4 2 4 482,100 1,456,300 261 INPP 690 690 655 690 400 272,000 262 INPS 3,670 3,680 3,500 3,670 559,700 2,055,612,000 263 INTP 9,775 10,500 9,775 9,775 1,687,900 16,553,487,500 264 IPCC 272 280 268 272 2,012,100 544,280,800 265 IPCM 111 122 105 111 248,700 28,467,100 266 IPOL 53 53 53 53 374,900 19,869,700 267 IPTV 386 386 342 386 2,133,500 783,820,600 268 IPTV-W 51 59 50 51 1,711,600 87,880,300 269 IRRA 500 520 488 500 3,985,500 1,980,932,100 270 ISAT 1,470 1,580 1,470 1,470 1,092,500 1,609,665,000 271 ISSP 102 109 102 102 6,075,900 620,778,200 272 ITIC 1,970 2,030 1,890 1,970 9,840,600 19,164,417,500 273 ITMA 252 254 240 252 5,003,700 1,250,897,400 274 ITMA-W 19 60 9 19 21,300 430,100 275 ITMG 6,950 7,300 6,950 6,950 3,494,700 24,307,807,500 276 JAST 875 935 875 875 5,767,300 5,048,039,000 277 JAYA 64 66 64 64 239,200 15,379,500 278 JAYA-W 10 11 9 10 102,400 1,024,800 279 JKON 390 390 380 390 100,100 39,038,000 280 JMAS 470 480 464 470 25,600 11,910,000 281 JPFA 1,005 1,040 1,005 1,005 6,460,200 6,501,578,500 282 JRPT 442 442 410 442 8,343,200 3,523,891,800 283 JSKY 70 70 70 70 232,600 16,282,000 284 JSMR 3,210 3,400 3,210 3,210 2,071,100 6,661,263,000 285 JSPT 980 980 980 980 100 98,000 286 JTPE 945 950 945 945 120,700 114,063,000 287 KAEF 630 690 630 630 6,779,200 4,431,774,000 288 KAYU 50 50 50 50 83,900 4,195,000 289 KBLI 314 324 314 314 1,833,200 577,744,000 290 KBLM 224 272 214 224 42,500 10,823,200 291 KDSI 780 880 750 780 63,500 50,609,500 292 KEEN 316 342 316 316 1,955,300 645,276,400 293 KEJU 700 730 700 700 68,500 47,953,000 294 KICI 210 210 210 210 1,100 231,000 295 KIJA 226 238 226 226 47,200 10,843,200 296 KINO 2,430 2,520 2,420 2,430 6,857,800 17,172,113,000 297 KIOS 182 204 182 182 1,700 312,900 298 KKGI 168 177 168 168 6,600 1,167,300 299 KLBF 995 1,045 955 995 72,013,900 71,653,427,500 300 KMTR 178 180 170 178 91,900 16,414,800 301 KOBX 75 84 75 75 70,700 5,332,500 302 KOIN 124 124 124 124 300 37,200 303 KOPI 575 580 575 575 50,200 29,002,500 304 KOTA 482 500 480 482 5,017,000 2,508,174,000 305 KOTA-W 149 150 112 149 14,300 2,038,600 306 KPAL 106 120 100 106 428,300 45,481,600 307 KPAS 50 50 50 50 2,000 100,000 308 KPIG 127 127 119 127 6,426,400 799,105,900 309 KRAH 1,025 1,055 1,025 1,025 3,000 3,115,000 310 KRAS 160 170 160 160 4,026,600 644,550,800 311 KREN 390 414 388 390 2,475,800 985,164,200 312 LAND 422 565 422 422 231,900 100,292,100 313 LCKM 324 324 310 324 7,600 2,400,000 314 LEAD 50 50 50 50 300 15,000 315 LIFE 5,500 5,500 5,500 5,500 2,900 15,950,000 316 LINK 3,490 3,590 3,350 3,490 1,102,000 3,841,999,000 317 LION 448 448 448 448 100 44,800 318 LMAS 50 50 50 50 4,700 235,000 319 LMPI 87 90 82 87 600 52,600 320 LMSH 272 360 272 272 17,600 5,872,600 321 LPCK 498 525 498 498 474,200 236,555,900 322 LPIN 157 168 157 157 23,200 3,784,600 323 LPKR 174 185 173 174 57,482,400 9,985,162,300 324 LPLI 78 87 73 78 39,300 3,053,700 325 LPPF 1,840 1,930 1,840 1,840 4,098,700 7,542,191,500 326 LRNA 140 140 136 140 1,600 219,200 327 LSIP 615 630 615 615 27,129,700 16,696,413,500 328 LTLS 492 492 466 492 14,800 6,982,000 329 LUCK 476 480 476 476 252,300 120,462,200 330 MAIN 530 540 530 530 1,185,600 628,493,000 331 MAMI 50 50 50 50 14,000 700,000 332 MAMI-W 6 6 5 6 993,200 5,426,100 333 MAPB 1,590 1,590 1,590 1,590 100 159,000 334 MAPI 585 620 585 585 9,844,400 5,802,260,500 335 MARI 163 163 163 163 300 48,900 336 MARK 402 420 402 402 1,488,200 620,454,000 337 MBAP 1,575 1,575 1,470 1,575 3,000 4,654,500 338 MBSS 256 294 256 256 819,600 216,473,600 339 MBTO 83 83 78 83 3,800 299,100 340 MCAS 1,465 1,475 1,465 1,465 5,500 8,058,500 341 MCOR 70 72 69 70 2,802,200 196,417,200 342 MDKA 1,070 1,120 1,050 1,070 203,368,100 216,249,954,500 343 MDKI 161 169 160 161 3,700 596,100 344 MDLN 134 141 128 134 4,752,700 650,308,500 345 MEDC 400 428 400 400 6,496,400 2,603,066,400 346 MEDC-W 28 30 21 28 3,657,300 101,242,900 347 MEGA 5,500 5,500 5,275 5,500 3,500 18,747,500 348 MERK 1,605 1,695 1,605 1,605 38,500 62,293,500 349 META 135 140 130 135 18,800 2,545,100 350 MFIN 1,060 1,060 995 1,060 1,113,200 1,156,995,500 351 MFMI 326 348 324 326 43,600 14,378,200 352 MGRO 635 655 635 635 1,856,800 1,179,355,500 353 MICE 318 330 318 318 1,000 328,200 354 MIDI 1,180 1,240 1,180 1,180 1,100,100 1,299,174,000 355 MIKA 1,700 1,795 1,695 1,700 7,335,300 12,483,432,500 356 MINA 50 50 50 50 52,800 2,640,000 357 MKNT 50 50 50 50 143,000 7,150,000 358 MKPI 15,850 15,850 15,850 15,850 100 1,585,000 359 MLBI 12,600 13,000 12,125 12,600 2,800 34,937,500 360 MLIA 450 456 436 450 3,806,500 1,719,669,800 361 MLPL 50 51 50 50 19,555,200 981,272,300 362 MLPT 340 340 340 340 200 68,000 363 MMLP 128 130 116 128 2,562,100 309,712,200 364 MNCN 865 910 865 865 2,527,200 2,188,919,000 365 MOLI 1,090 1,090 1,090 1,090 1,000 1,090,000 366 MPMX 550 565 520 550 4,748,000 2,576,369,000 367 MPOW 55 55 54 55 54,600 2,948,600 368 MPPA 78 84 78 78 2,911,300 227,721,700 369 MPRO 910 1,115 865 910 1,000 983,500 370 MRAT 130 132 130 130 5,400 704,400 371 MSIN 382 390 364 382 561,800 213,442,400 372 MSKY 1,330 1,450 1,320 1,330 11,400 15,348,500 373 MTDL 1,075 1,140 1,065 1,075 1,562,100 1,687,701,500 374 MTLA 400 406 386 400 191,500 76,210,200 375 MTPS-W 18 43 18 18 5,900 114,700 376 MTSM 230 230 230 230 100 23,000 377 MTWI 50 56 50 50 22,700 1,136,200 378 MYOH 1,055 1,070 1,055 1,055 108,500 114,469,000 379 MYOR 1,645 1,800 1,630 1,645 10,731,900 17,727,382,000 380 MYTX 54 54 50 54 61,300 3,065,400 381 NATO 1,030 1,030 965 1,030 50,783,200 51,620,335,000 382 NELY 127 127 127 127 5,000 635,000 383 NFCX 2,200 2,340 2,180 2,200 4,300 9,516,000 384 NICK 280 280 270 280 30,400 8,211,000 385 NIKL 294 310 294 294 2,217,800 654,694,800 386 NIRO 154 154 145 154 543,200 83,415,100 387 NRCA 260 266 254 260 247,500 64,216,800 388 NUSA 50 50 50 50 200 10,000 389 NUSA-W 3 4 2 3 4,853,100 14,700,000 390 NZIA 450 450 448 450 1,333,000 599,848,000 391 NZIA-W 48 52 47 48 44,300 2,126,600 392 OCAP 162 165 160 162 1,400 228,200 393 OKAS 85 91 85 85 14,200 1,220,800 394 OMRE 570 575 570 570 200 114,500 395 OPMS 65 70 65 65 1,214,600 79,888,500 396 PALM 178 178 178 178 2,000 356,000 397 PAMG 113 116 111 113 2,308,900 259,780,400 398 PANI 82 86 70 82 141,100 10,905,200 399 PANR 129 137 129 129 272,600 35,969,800 400 PANS 735 785 735 735 173,500 128,332,000 401 PBID 830 885 830 830 430,100 360,459,500 402 PBRX 316 338 316 316 76,900 24,478,200 403 PCAR 250 250 234 250 400 98,200 404 PEHA 745 800 745 745 34,200 25,935,000 405 PGAS 855 870 855 855 78,689,700 67,439,399,000 406 PGJO 87 87 80 87 24,300 1,990,900 407 PGLI 320 338 320 320 300 99,000 408 PICO 500 500 436 500 71,400 33,411,600 409 PJAA 600 615 580 600 17,100 9,985,000 410 PLIN 2,980 2,990 2,980 2,980 200 597,000 411 PMJS 111 115 106 111 1,356,200 150,536,300 412 PNBN 805 820 805 805 4,419,500 3,559,796,500 413 PNBS 50 50 50 50 1,200 60,000 414 PNIN 725 775 725 725 37,700 27,393,500 415 PNLF 186 190 186 186 15,097,500 2,809,520,700 416 PNSE 466 466 356 466 7,800 3,082,800 417 POLA 50 50 50 50 100 5,000 418 POLI 905 905 865 905 800 711,000 419 POLL 9,250 9,450 8,825 9,250 329,200 3,038,157,500 420 POLU 1,605 1,605 1,605 1,605 100 160,500 421 POOL 50 50 50 50 7,500 375,000 422 POSA 50 50 50 50 2,300 115,000 423 POSA-W 3 4 3 3 12,175,600 36,627,500 424 POWR 645 695 625 645 7,289,900 4,760,100,000 425 PPRE 101 108 101 101 18,106,200 1,862,543,100 426 PPRO 50 50 50 50 2,354,200 117,710,000 427 PRAS 164 178 157 164 31,100 4,994,100 428 PRDA 2,620 2,630 2,540 2,620 18,200 47,194,000 429 PRIM 310 318 310 310 1,100 342,200 430 PRIM-W 17 19 17 17 6,300 115,800 431 PSAB 206 208 188 206 50,867,400 9,994,239,500 432 PSDN 159 172 159 159 52,600 8,376,700 433 PSSI 139 149 139 139 281,500 39,342,300 434 PTBA 1,710 1,850 1,710 1,710 23,282,900 40,037,032,500 435 PTPP 680 740 680 680 13,069,300 8,933,971,500 436 PTPW 650 650 650 650 1,600 1,040,000 437 PTRO 1,000 1,070 1,000 1,000 663,800 664,678,500 438 PTSN 133 137 131 133 1,015,700 134,010,000 439 PURA 107 129 107 107 91,284,000 10,778,988,900 440 PURA-W 4 5 4 4 46,077,300 187,439,500 441 PURE 85 91 85 85 496,500 42,231,900 442 PURE-W 11 12 9 11 10,519,300 109,876,200 443 PWON 344 360 344 344 33,865,500 11,676,863,200 444 PYFA 181 190 176 181 20,300 3,705,200 445 PZZA 625 650 625 625 209,400 131,203,500 446 R-LQ45X 732 786 732 732 128,700 96,011,600 447 RAJA 69 74 69 69 2,478,800 171,724,900 448 RALS 580 615 580 580 8,001,600 4,642,431,500 449 RANC 288 290 236 288 3,600 881,400 450 RBMS 50 50 50 50 200 10,000 451 REAL 58 66 53 58 76,101,500 4,584,167,500 452 REAL-W 6 7 5 6 38,911,000 232,141,500 453 RICY 127 127 119 127 300 37,300 454 RIGS 196 208 196 196 150,100 29,962,600 455 RISE 476 478 472 476 888,300 421,178,600 456 RMBA 298 298 298 298 100 29,800 457 RODA 51 52 50 51 1,385,400 69,948,600 458 ROTI 1,165 1,165 1,150 1,165 2,984,200 3,472,562,500 459 RUIS 165 170 165 165 5,000 835,600 460 SAFE 193 194 191 193 233,800 45,023,900 461 SAME 140 140 140 140 3,500 490,000 462 SATU 50 50 50 50 500 25,000 463 SCCO 8,950 8,950 8,450 8,950 8,000 68,105,000 464 SCMA 710 750 710 710 25,868,800 18,460,895,000 465 SDMU 50 50 50 50 772,600 38,630,000 466 SDPC 67 72 67 67 106,600 7,148,700 467 SFAN 790 790 775 790 10,400 8,132,500 468 SFAN-W 157 157 157 157 100 15,700 469 SGRO 2,200 2,200 2,100 2,200 32,800 71,845,000 470 SHIP 670 700 665 670 43,700 30,026,000 471 SIDO 1,130 1,165 1,120 1,130 2,416,900 2,732,313,500 472 SILO 6,000 6,100 5,700 6,000 143,200 844,422,500 473 SIMP 202 214 200 202 5,857,500 1,182,307,600 474 SINI-W 308 450 300 308 1,500 521,000 475 SIPD 980 980 980 980 200 196,000 476 SKBM 284 284 284 284 500 142,000 477 SKRN 440 442 410 440 283,400 120,762,200 478 SLIS 4,380 4,430 4,200 4,380 198,300 873,102,000 479 SMAR 2,900 2,900 2,900 2,900 300 870,000 480 SMBR 196 210 196 196 1,160,300 227,513,200 481 SMCB 650 650 620 650 16,300 10,375,000 482 SMDM 88 88 88 88 300 26,400 483 SMDR 129 140 128 129 325,700 41,941,800 484 SMGR 6,575 7,050 6,575 6,575 12,188,400 80,278,945,000 485 SMKL 194 244 175 194 212,200 39,790,100 486 SMKL-W 20 20 17 20 77,800 1,334,400 487 SMRA 565 600 565 565 4,646,100 2,625,083,000 488 SMSM 1,165 1,250 1,165 1,165 3,847,600 4,541,938,500 489 SOCI 75 80 75 75 6,138,400 461,169,300 490 SOSS-W 60 60 59 60 13,700 811,500 491 SOTS-W 54 54 16 54 900 44,100 492 SPMA 218 228 214 218 120,100 26,097,400 493 SPTO 615 650 615 615 2,800 1,813,000 494 SQMI 228 228 228 228 361,600 82,444,800 495 SRAJ 164 165 154 164 19,700 3,104,800 496 SRIL 144 152 144 144 17,059,100 2,459,188,100 497 SRSN 56 56 53 56 1,610,800 86,223,500 498 SRTG 2,830 3,000 2,640 2,830 131,800 366,507,000 499 SSIA 398 426 398 398 11,121,500 4,485,263,000 500 SSMS 770 790 770 770 15,316,700 11,874,804,000 501 STAR 138 138 130 138 81,000 11,052,700 502 SWAT 78 83 78 78 227,700 18,466,600 503 TALF 250 250 250 250 600 150,000 504 TAMA 193 194 193 193 218,900 42,328,200 505 TAMA-W 7 8 7 7 2,020,000 14,147,900 506 TAMU 105 105 96 105 5,801,100 561,414,800 507 TBIG 955 1,000 955 955 58,315,700 55,702,804,500 508 TBLA 480 515 480 480 3,430,400 1,681,280,600 509 TCPI 4,530 4,840 4,530 4,530 8,686,400 39,526,922,000 510 TEBE 1,685 1,700 1,685 1,685 247,400 418,960,000 511 TELE 93 108 93 93 2,156,100 200,521,400 512 TFAS 140 147 137 140 472,300 66,166,400 513 TFCO 302 302 302 302 100 30,200 514 TGRA 61 65 61 61 325,700 19,875,300 515 TIFA 210 226 200 210 12,900 2,739,600 516 TINS 406 440 406 406 13,662,700 5,593,338,600 517 TIRT 55 56 54 55 1,682,300 92,377,400 518 TKIM 5,325 5,650 5,325 5,325 2,094,800 11,208,645,000 519 TLKM 2,940 3,160 2,940 2,940 150,122,700 444,036,698,000 520 TMAS 58 64 58 58 4,503,900 263,659,400 521 TMPO 145 145 131 145 11,200 1,470,000 522 TOBA 346 350 326 346 22,100 7,413,200 523 TOPS 50 50 50 50 10,100 505,000 524 TOTL 300 306 288 300 2,126,000 645,956,800 525 TOTO 204 204 190 204 187,400 35,665,900 526 TOWR 665 710 665 665 38,793,700 25,847,153,500 527 TPIA 6,050 6,500 6,050 6,050 674,600 4,095,552,500 528 TPMA 294 294 290 294 900 261,800 529 TRIM 135 135 135 135 800 108,000 530 TRIN 144 153 144 144 253,100 37,050,200 531 TRIN-W 8 9 1 8 987,100 7,189,200 532 TRIS 300 300 290 300 33,500 9,832,000 533 TRST 350 350 334 350 162,100 55,493,400 534 TRUK 67 69 67 67 432,100 29,319,100 535 TRUS 380 380 380 380 100 38,000 536 TSPC 1,005 1,070 990 1,005 2,015,100 2,032,896,500 537 TURI 1,200 1,200 1,120 1,200 27,500 31,800,000 538 UCID 1,260 1,350 1,260 1,260 682,000 859,953,500 539 ULTJ 1,300 1,300 1,200 1,300 527,900 648,342,500 540 UNIC 3,000 3,000 2,900 3,000 200 590,000 541 UNSP 54 56 54 54 142,100 7,702,400 542 UNTR 13,525 14,525 13,525 13,525 8,346,700 115,632,807,500 543 UNVR 6,500 7,175 6,500 6,500 29,370,900 192,845,822,500 544 URBN 1,895 1,895 1,840 1,895 47,200 88,069,000 545 URBN-W 16 19 13 16 1,134,100 16,111,200 546 VICO 112 112 112 112 500 56,000 547 VINS 98 103 93 98 17,100 1,630,300 548 VINS-W 4 5 4 4 971,800 3,887,400 549 VIVA 50 50 50 50 4,000 200,000 550 VOKS 260 260 260 260 2,300 598,000 551 WAPO 78 85 78 78 16,500 1,363,000 552 WEGE 146 151 146 146 43,700,100 6,403,897,300 553 WEHA 96 102 96 96 354,800 35,554,300 554 WICO 480 480 480 480 100 48,000 555 WIIM 87 93 87 87 1,729,600 150,477,400 556 WIKA 1,025 1,110 1,025 1,025 21,178,300 21,958,610,000 557 WINS 87 87 80 87 1,397,000 111,795,000 558 WOMF 250 250 230 250 179,600 44,161,000 559 WOOD 372 378 372 372 4,200 1,564,600 560 WOWS 63 63 63 63 34,300 2,160,900 561 WSBP 138 148 138 138 33,455,600 4,620,844,800 562 WSKT 555 605 555 555 35,763,200 19,923,644,500 563 WTON 240 252 240 240 9,691,900 2,337,470,600 564 XBLQ 340 340 340 340 100 34,000 565 XBNI 783 810 783 783 400 321,300 566 XCID 75 75 74 75 12,500 927,500 567 XCIS 106 106 106 106 100 10,600 568 XCLQ 71 71 71 71 200 14,200 569 XDIF 349 349 349 349 100 34,900 570 XIHD 365 368 365 365 3,200 1,171,300 571 XIIC 830 840 830 830 400 334,500 572 XIIF 422 426 422 422 500 212,500 573 XIIT 395 406 395 395 40,000 16,080,200 574 XIJI 458 458 458 458 100 45,800 575 XIML 208 208 208 208 75,000 15,600,000 576 XIPI 132 132 132 132 200 26,400 577 XISC 457 457 457 457 100 45,700 578 XISI 216 216 216 216 100 21,600 579 XISR 292 303 292 292 24,700 7,254,500 580 XMTS 389 389 389 389 100 38,900 581 XNVE 105 105 105 105 100 10,500 582 XPDV 330 330 330 330 100 33,000 583 XPES 310 310 310 310 100 31,000 584 XPFT 403 403 403 403 100 40,300 585 XPID 398 398 398 398 100 39,800 586 XPLC 391 391 391 391 100 39,100 587 XPLQ 353 353 353 353 100 35,300 588 XPMI 698 700 698 698 1,400 977,400 589 XPSG 359 359 359 359 100 35,900 590 YELO 50 50 50 50 3,000 150,000 591 YELO-W 7 9 5 7 274,400 1,565,900 592 YPAS 180 182 180 180 7,700 1,397,000 593 ZBRA 50 50 50 50 10,000 500,000 594 ZINC 256 272 254 256 24,477,400 6,515,073,400 595 ZONE 424 424 420 424 178,500 75,682,800 -------------------- ---------------------- Total for Reguler 3,270,347,600 5,630,046,655,600 Information for Negosiasi 596 AALI 5,550 5,550 5,550 5,550 108,000 599,400,000 597 ACES 1,240 1,465 1,220 1,465 154,400 196,722,500 598 AKKU 50 41 40 40 7,000,000 284,650,000 599 ANTM 416 1,170 416 605 8,870,000 5,497,570,000 600 APIC 700 800 800 800 30,000,000 24,000,000,000 601 APLN 87 87 87 87 287,300 24,995,100 602 ARKA 1,775 1,600 1,600 1,600 2,750,000 4,400,000,000 603 ASII 4,270 5,790 4,270 5,138 105,863 534,671,170 604 ASMI 1,010 1,340 1,000 1,330 5,080,700 5,779,125,700 605 BACA 448 480 480 480 16,000,000 7,680,000,000 606 BAPI 50 50 13 15 34,712,900 1,343,751,500 607 BBCA 25,600 29,776 25,550 27,525 11,800,269 313,375,584,128 608 BBKP 109 120 109 120 86,900 10,022,100 609 BBNI 4,510 5,758 4,510 4,510 512,997 2,421,076,350 610 BBRI 3,260 3,720 3,284 3,284 61,220,213 206,477,819,120 611 BBTN 1,160 1,160 1,160 1,160 69,000 80,040,000 612 BDMN 2,010 4,250 4,250 4,250 50,000 212,500,000 613 BEKS 50 16 15 16 4,795,600 73,729,600 614 BEST 101 101 101 101 384,500 38,834,500 615 BIPI 50 60 55 60 1,427,300 80,812,500 616 BMRI 5,525 6,000 5,525 5,525 817,953 4,610,299,975 617 BMTR 206 206 206 206 3,799,100 782,614,600 618 BNBR 50 15 2 15 89,300,117 308,600,234 619 BNLI 1,135 1,200 1,160 1,200 72 85,920 620 BOGA 1,555 1,855 1,855 1,855 6,100,000 11,315,500,000 621 BRIS 185 185 185 185 1,300,000 240,500,000 622 BRMS 50 99 68 68 31,800,000 2,915,700,000 623 BRPT 570 610 570 570 209,726,497 127,833,163,170 624 BTPS 2,950 3,886 2,950 3,886 9,245,709 28,553,605,980 625 BULL 129 298 298 298 13,500,000 4,023,000,000 626 BUMI 50 140 40 40 21,850,000 2,993,750,000 627 BUVA 78 247 150 225 15,240,388 3,127,544,361 628 CNKO 50 35 35 35 14,000,000 490,000,000 629 CPIN 4,820 5,906 5,178 5,906 309,100 1,666,039,800 630 CPRO 50 68 68 68 6,900,000 469,200,000 631 CTRA 620 630 620 620 50,052 31,532,240 632 DEWA 50 67 20 20 39,500,000 2,411,500,000 633 DFAM 364 354 354 354 2,500,000 885,000,000 634 DIVA 1,365 1,480 1,480 1,480 93,900 138,972,000 635 DMAS 148 210 148 210 17,155,700 3,229,935,000 636 DMND 950 915 915 915 10,928,900 9,999,943,500 637 ELSA 153 153 153 153 1,500,000 229,500,000 638 ELTY 50 67 67 67 1,800,000 120,600,000 639 EMDE 200 268 268 268 9,000,000 2,412,000,000 640 ENRG 50 99 99 99 20,000,000 1,980,000,000 641 ERAA 1,200 1,586 1,586 1,586 85,400 135,444,400 642 ESSA 144 260 144 144 20,600,000 4,654,400,000 643 GGRM 36,450 40,000 36,550 36,813 91,104 3,338,521,700 644 GREN 328 328 328 328 15,300,000 5,018,400,000 645 HMSP 1,310 1,584 1,000 1,310 115,550 135,516,500 646 HOKI 750 795 750 750 358,800 273,996,000 647 HRME 960 920 900 900 27,055,000 24,349,600,000 648 IATA 50 15 15 15 2,700 40,500 649 ICBP 9,750 10,950 9,859 9,885 2,052,367 20,666,966,500 650 IMAS 460 452 452 452 183,000 82,716,000 651 INCO 1,660 1,780 1,665 1,780 121 206,755 652 INDF 6,125 6,550 6,103 6,119 2,518,243 15,374,981,775 653 INTP 9,775 13,720 13,720 13,720 7,400 101,528,000 654 IPTV-W 51 72 72 72 100,400 7,228,800 655 IRRA 500 530 530 530 4,213,600 2,233,208,000 656 ITMG 6,950 7,650 7,550 7,550 61 466,550 657 JAST 875 875 875 875 2,000,000 1,750,000,000 658 JSKY 70 290 290 290 1,000,000 290,000,000 659 JSMR 3,210 4,560 3,210 3,210 1,185,900 5,313,617,200 660 KBLI 314 705 705 705 35,000,000 24,675,000,000 661 KIJA 226 302 205 205 94,539,327 22,603,084,854 662 KLBF 995 1,065 1,000 1,000 5,800,007 6,047,007,000 663 KOTA 482 500 500 500 1,500,000 750,000,000 664 KPIG 127 159 118 155 17,868,300 2,486,831,900 665 KREN 390 520 494 520 379,200 191,721,800 666 LINK 3,490 3,590 3,590 3,590 100,000 359,000,000 667 LPKR 174 185 185 185 500,000,000 92,500,000,000 668 LPPF 1,840 1,976 1,976 1,976 32 63,232 669 LSIP 615 615 615 615 650,000 399,750,000 670 MABA 50 35 35 35 14,285,700 499,999,500 671 MAPI 585 600 600 600 100 60,000 672 MDKA 1,070 1,060 1,060 1,060 20,000,000 21,200,000,000 673 MEDC 400 400 400 400 500,000 200,000,000 674 MIKA 1,700 2,650 1,701 1,705 804,600 1,375,017,000 675 MINA 50 50 50 50 8,294,800 414,740,000 676 MTLA 400 500 500 500 126,374 63,187,000 677 MYOR 1,645 1,636 1,636 1,636 4,191,200 6,856,803,200 678 NATO 1,030 1,030 1,030 1,030 1,000,000 1,030,000,000 679 NZIA 450 450 450 450 10,133,400 4,560,030,000 680 PADI 50 730 365 365 2,972,427 1,866,909,120 681 PAMG 113 110 110 110 3,000,000 330,000,000 682 PGAS 855 920 920 920 5 4,600 683 PNBN 805 869 869 869 43 37,367 684 PPRE 101 108 108 108 10,528,700 1,137,099,600 685 PPRO 50 62 61 62 2,000,000 123,000,000 686 PTBA 1,710 2,000 1,715 2,000 2,220,001 4,383,001,835 687 PTPP 680 990 680 680 316,200 308,016,000 688 PURA 107 120 100 120 16,918,600 1,692,860,000 689 PWON 344 368 368 368 46,200,000 17,001,600,000 690 REAL 58 53 53 53 10,000 530,000 691 SCMA 710 978 725 725 507,835 496,653,775 692 SHID 4,590 4,590 4,590 4,590 5,990,000 27,494,100,000 693 SIDO 1,130 1,130 1,130 1,130 1,773,400 2,003,942,000 694 SILO 6,000 5,900 5,900 5,900 2,035,700 12,010,630,000 695 SIMP 202 202 202 202 1,980,500 400,061,000 696 SMGR 6,575 7,000 7,000 7,000 10,000 70,000,000 697 SMSM 1,165 1,197 1,197 1,197 500,000 598,500,000 698 SRTG 2,830 3,000 3,000 3,000 2,000,000 6,000,000,000 699 TBIG 955 955 955 955 2,000,000 1,910,000,000 700 TINS 406 1,640 406 900 8,015,000 9,759,300,000 701 TKIM 5,325 5,725 5,325 5,725 15,500,000 85,637,500,000 702 TLKM 2,940 3,542 2,945 3,542 3,403,102 11,078,790,145 703 TOPS 50 50 50 50 85,222,900 4,261,145,000 704 TPIA 6,050 6,500 4,000 4,000 16,550,000 103,814,850,000 705 ULTJ 1,300 1,500 1,200 1,500 1,076,117 1,527,755,260 706 UNTR 13,525 14,900 14,900 14,900 97 1,445,300 707 UNVR 6,500 7,090 6,509 6,509 4,682,166 33,173,628,600 708 WIKA 1,025 1,160 1,112 1,160 1,579,100 1,756,239,400 709 WSBP 138 314 314 314 250,000 78,500,000 710 WTON 240 240 240 240 1,425,000 342,000,000 711 XPID 398 379 379 379 23,800,000 9,020,200,000 712 YULE 192 200 200 200 118,632 23,726,400 713 ZINC 256 315 264 299 27,751,678 7,878,581,960 -------------------- ---------------------- Total for Negosiasi 1,794,213,319 1,399,999,632,576 Total 17/03/20 5,067,315,019 7,030,055,811,676