Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, March 19, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 4,820 5,000 4,820 4,820 817,100 3,941,537,000 2 ABBA 50 50 50 50 564,800 28,240,000 3 ABMM 1,390 1,390 1,390 1,390 700 973,000 4 ACES 1,140 1,215 1,140 1,140 8,746,100 9,976,752,000 5 ACST 160 165 160 160 1,917,500 307,632,000 6 ADES 570 610 570 570 19,600 11,193,500 7 ADHI 444 458 444 444 5,352,100 2,378,140,600 8 ADMF 6,775 7,000 6,775 6,775 192,600 1,307,597,500 9 ADMG 77 80 77 77 453,800 35,011,200 10 ADRO 645 670 645 645 57,290,600 37,011,330,500 11 AGAR 428 428 416 428 414,800 173,402,200 12 AGII 438 466 438 438 16,300 7,193,600 13 AGRO 87 90 87 87 2,198,500 191,705,900 14 AHAP 51 51 51 51 300 15,300 15 AKKU 50 50 50 50 100 5,000 16 AKPI 348 348 348 348 100 34,800 17 AKRA 1,700 1,700 1,485 1,700 17,406,800 27,266,423,500 18 AKSI 280 284 280 280 2,000 563,000 19 ALKA 380 382 380 380 200 76,200 20 ALTO 400 400 372 400 5,100 1,900,000 21 AMAN 189 208 179 189 5,073,300 961,253,200 22 AMAR 177 180 177 177 4,700 833,100 23 AMFG 2,950 2,950 2,950 2,950 100 295,000 24 AMRT 700 715 700 700 9,100 6,418,500 25 ANDI 50 50 50 50 1,000 50,000 26 ANTM 362 364 362 362 8,977,100 3,250,045,600 27 APEX 165 206 161 165 24,400 4,412,200 28 APIC 700 700 660 700 3,800 2,592,000 29 APLI 140 140 140 140 100 14,000 30 APLN 80 82 78 80 31,987,800 2,505,809,500 31 ARII 580 600 580 580 200 118,000 32 ARKA 1,650 1,680 1,650 1,650 700 1,165,500 33 ARNA 352 352 326 352 11,897,100 4,118,938,800 34 ARTO 2,200 2,220 2,200 2,200 28,400 62,546,000 35 ASBI 264 264 200 264 4,700 969,800 36 ASGR 660 730 660 660 117,000 78,155,000 37 ASII 3,860 4,020 3,860 3,860 27,066,700 104,606,222,000 38 ASJT 102 108 102 102 97,600 10,287,800 39 ASMI 1,040 1,040 995 1,040 11,500 11,492,000 40 ASPI 372 380 372 372 23,053,400 8,655,643,600 41 ASPI-W 10 11 9 10 8,077,000 81,596,000 42 ASRI 108 110 108 108 694,400 75,000,800 43 ASRM 2,000 2,000 2,000 2,000 100 200,000 44 ASSA 350 360 350 350 63,200 22,121,000 45 AUTO 690 740 690 690 646,800 447,488,000 46 AYLS 50 55 50 50 3,158,100 161,208,700 47 AYLS-W 7 7 6 7 4,490,400 28,826,800 48 BABP 50 50 50 50 100 5,000 49 BABP-W3 31 31 12 31 400 10,500 50 BABP-W4 5 6 4 5 523,500 2,599,000 51 BAJA 50 50 50 50 47,000 2,350,000 52 BAPA 50 50 50 50 100 5,000 53 BAPI 50 50 50 50 14,300 715,000 54 BAPI-W 4 4 2 4 33,569,900 100,714,400 55 BATA 585 600 585 585 4,700 2,756,000 56 BBCA 23,250 24,975 23,250 23,250 52,883,800 1,232,241,515,000 57 BBHI 90 90 90 90 2,000 180,000 58 BBKP 95 102 95 95 8,447,900 804,217,100 59 BBMD 1,730 1,730 1,730 1,730 5,000 8,650,000 60 BBNI 3,910 3,950 3,910 3,910 10,953,100 42,843,611,000 61 BBRI 2,930 3,140 2,930 2,930 137,946,900 407,823,289,000 62 BBTN 1,005 1,050 1,005 1,005 48,347,000 49,019,795,500 63 BBYB 250 250 250 250 1,000 250,000 64 BCAP 169 173 161 169 216,500 36,284,000 65 BDMN 1,740 1,790 1,740 1,740 2,612,300 4,553,008,500 66 BEEF 200 202 200 200 73,400 14,680,400 67 BEEF-W 12 15 11 12 237,600 2,952,100 68 BEKS 50 50 50 50 2,100 105,000 69 BELL 880 900 865 880 3,300 2,942,000 70 BESS 197 210 168 197 20,465,400 4,015,667,300 71 BESS-W 39 48 14 39 6,047,300 204,842,300 72 BEST 91 97 91 91 7,098,500 649,294,200 73 BFIN 300 310 300 300 1,333,700 400,322,000 74 BGTG 50 50 50 50 100 5,000 75 BHIT 50 50 50 50 369,900 18,495,000 76 BINA 930 930 875 930 94,300 85,262,500 77 BIPI 50 50 50 50 500 25,000 78 BIPI-W 7 7 5 7 1,577,200 8,420,700 79 BIRD 1,500 1,605 1,500 1,500 54,300 83,413,000 80 BISI 670 680 670 670 59,800 40,074,500 81 BJBR 665 700 665 665 7,786,900 5,220,577,000 82 BJTM 402 428 402 402 6,920,900 2,791,900,200 83 BKSL 50 50 50 50 82,400 4,120,000 84 BKSL-W 3 3 2 3 3,591,100 7,491,700 85 BLUE 474 478 468 474 94,700 44,614,200 86 BMAS 230 230 230 230 3,000 690,000 87 BMRI 4,790 5,000 4,790 4,790 83,938,100 402,107,180,000 88 BMSR 51 56 50 51 213,200 10,772,800 89 BMTR 179 179 179 179 31,406,800 5,621,817,200 90 BNBA 268 274 256 268 6,000 1,611,400 91 BNBR 50 50 50 50 5,000 250,000 92 BNGA 590 630 590 590 10,341,900 6,128,035,500 93 BNII 114 122 114 114 519,000 59,305,800 94 BNLI 1,055 1,135 1,055 1,055 16,918,200 17,992,723,500 95 BOGA 1,560 1,560 1,550 1,560 78,800 122,468,500 96 BOLA 135 150 135 135 43,400 6,244,900 97 BOSS 53 56 53 53 272,400 14,553,500 98 BPTR 90 90 90 90 200 18,000 99 BRAM 3,950 3,950 3,900 3,950 600 2,365,000 100 BRIS 161 170 161 161 664,700 107,097,800 101 BRMS 50 50 50 50 200 10,000 102 BRNA 975 975 975 975 100 97,500 103 BRPT 498 500 498 498 3,227,800 1,608,219,400 104 BRPT-W 212 212 212 212 100 21,200 105 BSDE 695 740 695 695 13,388,000 9,313,416,500 106 BSIM 498 498 474 498 300 147,000 107 BSIM-W3 8 26 8 8 269,900 4,848,300 108 BSSR 1,670 1,720 1,600 1,670 5,000 8,269,000 109 BTON 129 129 129 129 400 51,600 110 BTPN 1,725 1,730 1,610 1,725 19,500 32,476,500 111 BTPS 2,560 2,700 2,560 2,560 281,600 721,051,000 112 BUDI 76 78 73 76 50,100 3,780,800 113 BUKK 1,200 1,300 1,150 1,200 1,300 1,585,000 114 BULL 119 125 119 119 55,045,600 6,853,968,300 115 BULL-W2 14 14 14 14 20,000 280,000 116 BUMI 50 50 50 50 92,100 4,605,000 117 BUVA 71 76 71 71 5,700 407,100 118 BVIC 58 59 58 58 766,100 44,453,900 119 BWPT 61 61 61 61 465,500 28,395,500 120 CAKK 50 50 50 50 600 30,000 121 CAKK-W 8 10 5 8 20,600 169,700 122 CAMP 144 144 134 144 654,100 89,787,600 123 CARE 133 151 130 133 11,773,500 1,603,328,900 124 CARS 66 70 66 66 551,300 36,387,800 125 CASA 388 388 380 388 400,200 155,276,600 126 CCSI 160 180 160 160 200,000 32,204,300 127 CEKA 965 1,035 965 965 139,000 134,188,000 128 CENT 51 51 50 51 620,100 31,005,100 129 CFIN 160 170 160 160 924,200 148,172,000 130 CINT 272 272 260 272 31,300 8,381,400 131 CITA 1,815 1,815 1,815 1,815 51,600 93,654,000 132 CITY 50 50 50 50 20,000 1,000,000 133 CITY-W 15 18 7 15 137,600 1,093,900 134 CLAY 2,530 2,610 2,500 2,530 404,200 1,038,383,000 135 CLEO 292 312 292 292 1,325,100 388,109,000 136 CLPI 466 500 466 466 32,400 15,149,800 137 CMNP 1,695 1,695 1,695 1,695 7,600 12,882,000 138 COCO 835 835 800 835 7,200 5,886,000 139 COWL 50 50 50 50 12,500 625,000 140 CPIN 4,180 4,450 4,180 4,180 3,540,200 14,816,410,000 141 CPRI 50 50 50 50 11,000 550,000 142 CPRI-W 10 14 10 10 101,900 1,021,000 143 CSAP 390 390 390 390 2,700 1,053,000 144 CSIS 50 50 50 50 200 10,000 145 CSRA 476 500 476 476 7,381,700 3,525,001,400 146 CTRA 540 570 540 540 605,000 326,866,000 147 CTTH 50 50 50 50 10,000 500,000 148 DADA 290 292 224 290 6,266,000 1,644,593,600 149 DADA-W 10 11 6 10 176,279,700 1,668,997,100 150 DEAL 142 142 142 142 46,500 6,603,000 151 DFAM 352 362 352 352 54,500 19,549,000 152 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 153 DILD 180 192 173 180 3,220,400 577,547,500 154 DIVA 1,305 1,505 1,305 1,305 300 426,000 155 DKFT 74 78 74 74 10,803,600 800,044,900 156 DLTA 4,470 4,500 4,470 4,470 7,500 33,624,000 157 DMAS 129 130 129 129 4,094,200 528,154,800 158 DMMX 64 64 64 64 1,139,200 72,908,800 159 DMND 955 955 930 955 153,900 146,188,000 160 DNET 3,440 3,440 3,240 3,440 13,700 47,068,000 161 DOID 88 90 88 88 1,124,900 99,355,900 162 DSFI 79 84 79 79 257,500 20,356,200 163 DSNG 336 342 320 336 50,500 16,223,400 164 DSSA 19,750 19,750 17,875 19,750 1,000 18,675,000 165 DUCK 575 580 575 575 100,300 57,822,500 166 DVLA 1,955 2,100 1,955 1,955 14,000 27,935,500 167 DWGL 224 224 224 224 2,400 537,600 168 DWGL-W 31 45 31 31 212,800 6,819,400 169 DYAN 50 50 50 50 251,900 12,595,000 170 EAST 52 54 52 52 1,250,200 65,134,600 171 EAST-W 7 8 6 7 1,329,700 8,173,700 172 EKAD 680 750 660 680 125,700 84,369,000 173 ELSA 133 143 133 133 4,503,100 598,982,400 174 ENRG 50 50 50 50 8,400 420,000 175 ENVY 226 226 226 226 156,900 35,459,400 176 EPMT 2,000 2,000 2,000 2,000 300 600,000 177 ERAA 1,045 1,050 1,045 1,045 3,269,300 3,416,683,000 178 ERTX 137 137 137 137 200 27,400 179 ESIP 142 148 138 142 42,600 6,024,400 180 ESIP-W 6 7 5 6 1,409,100 7,941,700 181 ESSA 125 133 125 125 904,600 113,081,400 182 ESTA 160 160 160 160 16,100 2,576,000 183 ESTI 50 55 50 50 222,300 11,115,600 184 EXCL 1,410 1,500 1,410 1,410 4,997,000 7,051,468,000 185 FAST 1,010 1,060 1,010 1,010 539,700 545,339,000 186 FASW 7,050 7,050 7,050 7,050 100 705,000 187 FILM 160 186 160 160 21,732,800 3,767,040,200 188 FIRE 95 95 95 95 82,000 7,790,000 189 FISH 2,000 2,000 2,000 2,000 100 200,000 190 FITT 50 53 50 50 39,100 1,955,300 191 FITT-W 16 16 7 16 50,400 551,800 192 FOOD 66 67 66 66 190,500 12,587,900 193 FORU 91 91 91 91 5,500 500,500 194 FPNI 55 62 55 55 255,000 14,026,700 195 FREN 50 51 50 50 52,970,300 2,648,536,600 196 FREN-W 11 14 9 11 25,880,000 262,741,700 197 FUJI 100 100 96 100 146,900 14,217,700 198 GDST 50 50 50 50 234,000 11,700,000 199 GEMA 342 342 342 342 10,000 3,420,000 200 GGRM 32,900 35,000 32,900 32,900 1,184,300 39,031,785,000 201 GGRP 346 350 330 346 18,200 6,232,800 202 GHON 1,440 1,440 1,440 1,440 1,500 2,160,000 203 GIAA 169 178 169 169 8,321,600 1,406,645,100 204 GJTL 248 256 248 248 289,400 71,882,800 205 GLVA 200 204 188 200 224,100 44,580,600 206 GMFI 61 65 61 61 15,087,800 927,374,400 207 GMTD 18,425 18,425 18,425 18,425 300 5,527,500 208 GOOD 1,110 1,110 1,050 1,110 68,900 75,090,000 209 GPRA 50 50 50 50 93,000 4,650,000 210 GTBO 79 79 75 79 145,100 10,978,700 211 GWSA 82 88 82 82 87,300 7,502,400 212 GZCO 50 50 50 50 20,000 1,000,000 213 HDIT 550 560 550 550 200 111,000 214 HEAL 2,180 2,340 2,180 2,180 487,500 1,063,634,000 215 HELI 132 132 132 132 27,500 3,630,000 216 HELI-W 7 10 7 7 204,400 1,654,700 217 HERO 885 885 885 885 1,000 885,000 218 HEXA 2,020 2,150 2,010 2,020 52,900 108,245,000 219 HITS 575 575 535 575 2,900 1,603,500 220 HKMU 90 93 90 90 712,100 64,119,300 221 HMSP 1,155 1,225 1,155 1,155 67,080,400 77,787,137,000 222 HOKI 655 695 655 655 5,589,400 3,785,667,000 223 HOKI-W 620 620 620 620 100,000 62,000,000 224 HRME 930 1,000 930 930 34,348,800 33,117,555,000 225 HRTA 226 240 226 226 705,500 163,608,000 226 HRUM 1,080 1,130 1,065 1,080 4,204,900 4,527,980,000 227 IATA 50 50 50 50 400 20,000 228 IBFN 292 292 292 292 100 29,200 229 IBFN-W 12 12 3 12 213,600 953,500 230 ICBP 8,850 9,100 8,675 8,850 7,344,600 63,911,412,500 231 ICON 61 73 61 61 11,500 767,900 232 IDPR 222 250 222 222 50,300 11,171,000 233 IFII 153 153 107 153 8,989,800 1,293,100,900 234 IFSH 410 450 410 410 400 172,000 235 IGAR 212 212 212 212 55,400 11,744,800 236 IKAI 50 50 50 50 200 10,000 237 IKAN 193 193 141 193 26,017,600 4,604,893,500 238 IKBI 260 280 260 260 300 80,000 239 IMAS 418 444 418 418 3,498,800 1,462,624,400 240 IMJS 128 145 128 128 779,700 103,678,600 241 IMPC 1,040 1,040 1,020 1,040 281,500 292,666,000 242 INAF 480 535 480 480 2,572,300 1,240,554,500 243 INCI 358 358 350 358 400 141,600 244 INCO 1,440 1,440 1,440 1,440 2,047,900 2,948,976,000 245 INDF 5,650 6,000 5,650 5,650 5,986,200 33,884,580,000 246 INDO 55 55 52 55 351,400 18,564,700 247 INDO-W 13 13 10 13 49,700 596,400 248 INDR 1,345 1,490 1,345 1,345 10,200 14,052,000 249 INDS 1,395 1,395 1,395 1,395 300 418,500 250 INDX 50 50 50 50 2,600 130,000 251 INDY 390 400 390 390 5,502,800 2,146,202,000 252 INKP 3,660 3,850 3,660 3,660 4,642,600 16,992,254,000 253 INOV 254 258 254 254 1,100 283,000 254 INPC-W 3 4 2 3 4,101,600 12,365,800 255 INPP 700 740 700 700 8,400 6,037,000 256 INPS 3,590 3,600 3,540 3,590 416,700 1,495,950,000 257 INTA 372 400 372 372 11,200 4,170,800 258 INTD 202 202 202 202 29,200 5,898,400 259 INTP 9,275 9,800 9,275 9,275 3,017,200 27,992,390,000 260 IPCC 266 300 266 266 2,442,200 677,257,400 261 IPCM 97 105 97 97 127,400 12,387,100 262 IPOL 50 51 50 50 299,300 15,015,200 263 IPTV 392 394 370 392 3,032,200 1,163,287,000 264 IPTV-W 75 76 46 75 5,308,600 312,678,500 265 IRRA 472 494 468 472 1,836,600 874,272,200 266 ISAT 1,275 1,370 1,275 1,275 218,200 278,232,000 267 ISSP 90 95 90 90 1,049,700 94,514,700 268 ITIC 3,070 3,070 2,320 3,070 7,977,200 21,820,497,000 269 ITMA 220 236 220 220 25,077,500 5,617,125,800 270 ITMA-W 19 23 19 19 8,700 199,700 271 ITMG 6,025 6,350 6,025 6,025 1,769,200 10,687,542,500 272 JAST 765 820 765 765 627,500 501,924,000 273 JAWA 79 79 79 79 900 71,100 274 JAYA 57 68 57 57 713,700 41,388,300 275 JAYA-W 9 9 6 9 14,800 128,200 276 JECC 5,650 5,650 5,650 5,650 100 565,000 277 JKON 390 390 390 390 100,000 39,000,000 278 JMAS 466 466 440 466 12,100 5,326,600 279 JPFA 870 880 870 870 3,916,300 3,408,406,500 280 JRPT 400 430 400 400 2,982,600 1,226,976,400 281 JSKY 62 62 62 62 390,600 24,217,200 282 JSMR 2,790 2,900 2,790 2,790 2,731,200 7,630,076,000 283 JSPT 920 920 920 920 2,000 1,840,000 284 JTPE 920 950 900 920 737,000 683,274,500 285 KAEF 600 635 590 600 5,746,300 3,418,604,500 286 KARW 50 50 50 50 1,100 55,000 287 KAYU 50 50 50 50 27,000 1,350,000 288 KBLI 274 284 274 274 874,200 239,937,800 289 KBLM 206 214 206 206 32,800 6,902,600 290 KDSI 690 740 690 690 111,200 78,871,500 291 KEEN 380 380 356 380 1,561,600 567,333,600 292 KEJU 715 720 680 715 36,600 24,934,500 293 KICI 183 183 183 183 6,500 1,189,500 294 KIJA 198 230 198 198 30,200 6,047,200 295 KINO 2,350 2,520 2,250 2,350 6,932,600 17,237,155,000 296 KIOS 198 198 198 198 1,000 198,000 297 KIOS-W 13 13 13 13 100 1,300 298 KKGI 148 178 147 148 1,902,600 279,745,400 299 KLBF 975 1,055 975 975 40,775,100 40,048,686,000 300 KMTR 155 166 155 155 98,100 15,337,000 301 KOBX 68 68 67 68 162,800 10,907,900 302 KOIN 129 129 121 129 1,500 183,100 303 KONI 565 565 565 565 200 113,000 304 KOPI 580 580 580 580 13,100 7,598,000 305 KOTA 450 450 450 450 100 45,000 306 KOTA-W 140 140 140 140 36,300 5,082,000 307 KPAL 105 109 102 105 188,400 19,725,300 308 KPAS 50 50 50 50 20,200 1,010,000 309 KPIG 124 126 120 124 10,594,300 1,306,667,500 310 KRAH 890 910 890 890 2,000 1,800,000 311 KRAS 139 140 139 139 2,438,100 339,487,900 312 KREN 340 346 340 340 92,900 31,770,000 313 LAND 394 394 394 394 56,300 22,182,200 314 LCKM 314 328 314 314 65,200 20,677,200 315 LINK 3,120 3,450 3,120 3,120 618,000 1,985,644,000 316 LION 418 418 418 418 100 41,800 317 LMAS 50 50 50 50 100 5,000 318 LMPI 89 89 76 89 1,800 139,400 319 LPCK 432 432 432 432 573,800 247,881,600 320 LPKR 151 151 151 151 834,200 125,964,200 321 LPLI 70 87 70 70 22,100 1,645,600 322 LPPF 1,595 1,700 1,595 1,595 741,400 1,183,058,000 323 LPPS 68 68 65 68 3,400 224,000 324 LRNA 153 157 146 153 2,100 321,800 325 LSIP 535 545 535 535 7,194,300 3,849,752,000 326 LTLS 478 480 478 478 200 95,800 327 LUCK 414 414 414 414 18,900 7,824,600 328 MAIN 460 466 460 460 234,800 108,009,800 329 MAMI 50 50 50 50 5,000 250,000 330 MAMI-W 5 5 4 5 3,039,600 13,133,500 331 MAPA 3,000 3,000 3,000 3,000 100 300,000 332 MAPB 1,585 1,585 1,585 1,585 200 317,000 333 MAPI 510 540 510 510 1,189,200 606,551,500 334 MARK 376 392 374 376 1,104,100 428,373,000 335 MASA 490 490 490 490 100 49,000 336 MBAP 1,395 1,495 1,395 1,395 9,500 13,621,500 337 MBSS 224 224 224 224 180,800 40,499,200 338 MBTO 75 83 75 75 3,600 278,200 339 MCAS 1,340 1,440 1,305 1,340 1,400 1,903,500 340 MCOR 62 66 62 62 4,667,900 290,817,900 341 MDKA 1,035 1,100 1,030 1,035 212,978,200 222,484,213,000 342 MDKI 155 157 147 155 16,200 2,393,000 343 MDLN 117 117 117 117 58,800 6,879,600 344 MEDC 346 352 346 346 25,900,000 8,961,685,200 345 MEDC-W 22 27 19 22 11,064,500 236,213,400 346 MEGA 5,500 5,500 5,325 5,500 21,200 113,852,500 347 MERK 1,395 1,500 1,395 1,395 51,100 71,403,000 348 META 128 135 127 128 149,800 19,441,000 349 MFIN 955 990 955 955 860,700 844,968,500 350 MFMI 372 372 290 372 18,700 5,547,600 351 MGRO 625 640 600 625 2,070,800 1,301,807,000 352 MICE 292 296 276 292 7,200 2,001,000 353 MIDI 1,200 1,200 1,200 1,200 5,306,300 6,367,560,000 354 MIKA 1,685 1,835 1,685 1,685 1,305,600 2,216,057,500 355 MINA 50 50 50 50 200 10,000 356 MLBI 11,350 12,000 11,350 11,350 18,700 212,485,000 357 MLIA 448 452 440 448 3,155,100 1,411,167,000 358 MLPL 50 50 50 50 1,054,700 52,735,000 359 MLPT 384 424 318 384 1,200 439,800 360 MMLP 137 142 131 137 938,200 129,565,500 361 MNCN 885 915 750 885 31,572,500 24,900,705,000 362 MOLI 1,070 1,085 1,070 1,070 700 751,500 363 MPMX 510 535 510 510 5,999,400 3,065,406,000 364 MPOW 50 52 50 50 219,400 10,998,600 365 MPPA 74 82 73 74 9,246,600 685,921,100 366 MPRO 880 920 880 880 600 537,000 367 MRAT 114 135 114 114 48,600 5,549,600 368 MREI 5,275 5,275 5,000 5,275 200 1,027,500 369 MSIN 360 382 356 360 233,900 84,294,200 370 MSKY 1,320 1,320 1,320 1,320 24,800 32,736,000 371 MTDL 930 995 930 930 68,400 65,178,000 372 MTLA 396 400 388 396 830,300 328,879,200 373 MTPS 224 236 224 224 2,100 475,000 374 MTPS-W 20 43 19 20 40,100 1,461,300 375 MTWI 50 50 50 50 10,100 505,000 376 MYOH 975 1,040 975 975 217,900 212,676,500 377 MYOR 1,545 1,660 1,545 1,545 15,950,700 24,661,449,500 378 MYTX 55 62 54 55 9,500 542,700 379 NATO 1,050 1,050 1,030 1,050 51,599,400 53,674,651,000 380 NELY 139 159 139 139 2,900 409,900 381 NFCX 2,330 2,350 2,180 2,330 6,600 14,750,000 382 NICK 260 264 260 260 12,600 3,296,800 383 NIKL 256 256 256 256 254,400 65,126,400 384 NIRO 155 155 145 155 3,022,200 463,966,800 385 NISP 800 805 775 800 3,200 2,490,500 386 NRCA 232 258 230 232 2,409,600 565,042,400 387 NUSA-W 3 3 2 3 811,300 2,071,400 388 NZIA 440 446 440 440 997,900 445,062,800 389 NZIA-W 47 50 47 47 200 9,700 390 OASA 336 336 336 336 200 67,200 391 OCAP 160 162 160 160 2,700 433,000 392 OKAS 93 93 93 93 100 9,300 393 OMRE 540 540 540 540 100 54,000 394 OPMS 91 91 65 91 41,075,400 3,382,333,600 395 PALM 178 178 178 178 55,000 9,790,000 396 PAMG 105 113 105 105 8,842,800 930,329,800 397 PANI 75 79 75 75 8,000 616,500 398 PANR 114 121 114 114 76,700 8,872,800 399 PANS 640 680 640 640 163,200 104,530,000 400 PBID 760 780 755 760 90,600 69,460,000 401 PBRX 278 350 278 278 418,000 119,331,800 402 PCAR 258 258 242 258 400 98,400 403 PDES 600 800 600 600 1,400 889,000 404 PEGE 168 168 168 168 10,000 1,680,000 405 PEHA 700 750 695 700 142,900 101,280,500 406 PGAS 745 750 745 745 10,353,900 7,713,714,000 407 PGJO 85 86 85 85 7,300 620,600 408 PICO 494 500 458 494 16,500 8,109,200 409 PJAA 525 525 525 525 2,700 1,417,500 410 PLIN 2,970 2,970 2,800 2,970 1,300 3,738,000 411 PMJS 100 105 98 100 9,200 924,500 412 PNBN 700 725 700 700 1,051,100 735,992,500 413 PNBS 50 50 50 50 100 5,000 414 PNIN 685 720 685 685 304,400 209,222,500 415 PNLF 161 161 161 161 2,147,200 345,699,200 416 PNSE 494 494 494 494 100 49,400 417 POLA 50 50 50 50 400 20,000 418 POLI 880 880 880 880 400 352,000 419 POLL 9,000 9,600 8,950 9,000 639,100 5,825,502,500 420 POLY 50 50 50 50 1,200 60,000 421 POSA 50 50 50 50 800 40,000 422 POSA-W 3 4 2 3 42,907,400 128,598,300 423 POWR 585 615 585 585 10,964,800 6,578,700,500 424 PPRE 88 94 88 88 2,119,900 187,338,200 425 PPRO 50 50 50 50 755,900 37,795,000 426 PRAS 163 178 158 163 2,700 432,400 427 PRDA 2,470 2,620 2,470 2,470 234,200 578,992,000 428 PRIM 316 316 316 316 100 31,600 429 PRIM-W 16 42 12 16 118,700 2,279,800 430 PSAB 202 204 191 202 63,806,400 12,620,119,700 431 PSDN 148 158 148 148 46,600 7,129,800 432 PSGO 100 100 100 100 500 50,000 433 PSSI 123 132 123 123 35,700 4,456,300 434 PTBA 1,485 1,590 1,485 1,485 2,795,600 4,153,660,500 435 PTPP 595 595 595 595 11,008,800 6,550,236,000 436 PTPW 640 645 610 640 27,300 17,219,000 437 PTRO 875 940 875 875 825,700 723,552,000 438 PTSN 159 169 154 159 6,805,900 1,094,153,400 439 PUDP 222 222 216 222 2,100 465,600 440 PURA 93 101 93 93 58,574,200 5,521,415,400 441 PURA-W 3 5 2 3 279,887,700 869,078,000 442 PURE 75 75 75 75 343,600 25,770,000 443 PURE-W 10 12 10 10 2,634,200 28,211,900 444 PWON 308 350 308 308 36,101,200 11,136,287,000 445 PYFA 169 170 169 169 200 33,900 446 PZZA 575 615 575 575 2,999,900 1,748,767,500 447 R-LQ45X 655 668 655 655 88,700 58,125,600 448 RAJA 61 61 61 61 510,000 31,110,000 449 RALS 505 505 505 505 538,400 271,892,000 450 RANC 294 294 294 294 100 29,400 451 RBMS 50 50 50 50 300 15,000 452 REAL 61 70 61 61 99,518,800 6,394,024,300 453 REAL-W 6 7 5 6 23,445,100 145,187,300 454 RIGS 171 172 171 171 97,500 16,680,500 455 RISE 470 470 468 470 885,800 416,125,800 456 RMBA 280 280 280 280 500 140,000 457 RODA 50 50 50 50 130,000 6,500,000 458 ROTI 1,110 1,135 1,070 1,110 33,421,900 36,946,967,500 459 RUIS 170 170 170 170 200 34,000 460 SAFE 193 194 180 193 209,100 40,298,200 461 SCCO 8,700 8,700 8,700 8,700 500 4,350,000 462 SCMA 635 645 630 635 63,796,700 40,234,389,000 463 SDPC 69 69 62 69 66,600 4,188,700 464 SFAN 775 790 775 775 25,300 19,768,500 465 SGRO 2,150 2,190 2,100 2,150 27,300 58,788,000 466 SHID 4,270 4,270 4,270 4,270 200 854,000 467 SHIP 655 660 635 655 374,900 246,475,500 468 SIDO 985 1,055 985 985 7,407,700 7,311,712,500 469 SILO 5,225 5,325 5,225 5,225 69,800 365,015,000 470 SIMP 180 184 176 180 5,881,000 1,045,246,000 471 SINI-W 220 760 220 220 14,400 3,513,800 472 SKBM 350 438 328 350 3,500 1,230,200 473 SKRN 408 540 408 408 1,083,000 442,136,400 474 SLIS 4,260 4,350 4,260 4,260 166,200 715,769,000 475 SMAR 2,520 2,700 2,520 2,520 600 1,538,000 476 SMBR 171 175 171 171 648,300 110,914,100 477 SMCB 600 645 600 600 133,000 80,164,000 478 SMDR 123 123 120 123 799,800 96,003,000 479 SMGR 5,875 6,300 5,875 5,875 6,210,800 36,504,010,000 480 SMKL 179 181 169 179 680,600 117,562,800 481 SMMT 91 91 88 91 1,600 143,800 482 SMRA 494 494 494 494 2,154,200 1,064,174,800 483 SMSM 1,065 1,125 1,065 1,065 5,230,000 5,597,485,500 484 SOCI 66 69 66 66 5,237,800 345,857,300 485 SOSS 390 390 372 390 900 345,400 486 SOTS-W 35 49 35 35 1,700 74,600 487 SPMA 214 240 214 214 251,500 54,191,000 488 SPTO 570 605 570 570 6,900 3,944,500 489 SQMI 200 200 200 200 191,800 38,360,000 490 SRAJ 195 220 189 195 8,600 1,665,500 491 SRIL 125 125 125 125 2,050,300 256,287,500 492 SRSN 55 58 55 55 1,526,300 84,628,000 493 SRTG 2,800 2,860 2,680 2,800 118,500 322,119,000 494 SSIA 346 372 346 346 1,092,100 380,596,600 495 SSMS 840 840 765 840 3,196,900 2,633,376,500 496 STAR 138 140 138 138 30,300 4,181,700 497 SURE 2,870 2,870 2,870 2,870 300 861,000 498 SWAT 73 75 68 73 774,200 56,742,800 499 TAMA 189 190 175 189 221,400 39,028,400 500 TAMA-W 6 7 6 6 3,073,300 18,456,300 501 TAMU 119 119 97 119 5,656,800 571,912,300 502 TAXI 50 50 50 50 100 5,000 503 TBIG 830 850 830 830 68,594,900 56,934,384,500 504 TBLA 422 448 422 422 968,100 408,989,200 505 TCID 9,500 9,500 9,500 9,500 100 950,000 506 TCPI 4,870 5,225 4,600 4,870 9,144,200 43,035,443,500 507 TDPM 177 177 177 177 33,600 5,947,200 508 TEBE 1,670 1,680 1,670 1,670 198,100 331,824,000 509 TELE 81 81 81 81 2,952,400 239,144,400 510 TFAS 131 137 131 131 103,500 13,582,500 511 TGKA 5,025 5,025 5,025 5,025 100 502,500 512 TGRA 54 54 54 54 130,800 7,063,200 513 TIFA 188 198 186 188 30,600 6,054,500 514 TINS 352 376 352 352 9,678,200 3,407,494,600 515 TIRA 270 270 270 270 500 135,000 516 TIRT 55 55 54 55 3,147,700 173,118,500 517 TKIM 4,620 4,700 4,620 4,620 244,000 1,127,304,000 518 TLKM 2,620 2,810 2,620 2,620 138,987,300 364,346,543,000 519 TMAS 55 56 53 55 1,914,300 103,424,100 520 TMPO 153 164 153 153 200 31,700 521 TOBA 326 326 322 326 26,000 8,432,200 522 TOPS 50 50 50 50 15,200 760,000 523 TOTL 264 280 264 264 2,334,900 620,591,800 524 TOTO 197 197 190 197 111,500 21,187,100 525 TOWR 600 630 590 600 120,504,200 71,795,679,000 526 TPIA 5,825 6,200 5,825 5,825 408,400 2,392,475,000 527 TPMA 300 300 296 300 400 119,200 528 TRIN 133 133 125 133 2,165,700 271,808,800 529 TRIN-W 7 8 6 7 1,974,400 13,416,500 530 TRIS 296 296 294 296 15,800 4,661,400 531 TRST 350 350 336 350 138,900 48,010,400 532 TRUK 73 77 64 73 3,783,900 272,265,700 533 TSPC 1,000 1,010 990 1,000 521,100 521,044,500 534 TUGU 3,260 3,260 3,240 3,260 1,400 4,559,000 535 TURI 1,050 1,260 1,050 1,050 40,200 50,610,000 536 UCID 1,095 1,165 1,095 1,095 1,030,800 1,129,398,000 537 ULTJ 1,225 1,235 1,200 1,225 1,060,200 1,273,737,500 538 UNIC 2,620 2,840 2,620 2,620 1,000 2,695,000 539 UNSP 50 51 50 50 4,741,900 237,095,100 540 UNTR 12,600 13,250 12,475 12,600 3,713,100 46,542,970,000 541 UNVR 5,650 6,150 5,650 5,650 13,743,300 77,684,290,000 542 URBN 1,875 1,875 1,870 1,875 6,800 12,716,500 543 URBN-W 14 15 13 14 122,100 1,700,400 544 VICO 110 110 110 110 200 22,000 545 VINS 99 100 99 99 300 29,900 546 VINS-W 3 5 3 3 5,680,800 17,092,900 547 VIVA 50 50 50 50 2,600 130,000 548 VOKS 258 258 250 258 6,000 1,511,000 549 WEGE 128 136 127 128 16,900,100 2,149,933,000 550 WEHA 90 93 90 90 169,200 15,312,500 551 WIIM 77 81 76 77 726,200 55,195,500 552 WIKA 890 890 890 890 1,864,600 1,659,494,000 553 WINS 76 85 76 76 5,929,000 450,604,900 554 WOMF 242 252 240 242 272,100 66,130,400 555 WOOD 346 370 346 346 38,600 13,596,000 556 WOWS 55 55 55 55 55,100 3,030,500 557 WSBP 120 123 120 120 33,869,000 4,064,661,400 558 WSKT 484 490 484 484 14,112,900 6,832,464,800 559 WTON 210 210 210 210 4,184,700 878,787,000 560 XBLQ 295 295 295 295 100 29,500 561 XBNI 678 678 678 678 100 67,800 562 XCID 73 74 71 73 32,500 2,321,900 563 XCIS 105 105 105 105 3,100 325,500 564 XCLQ 63 63 63 63 100 6,300 565 XDIF 303 303 303 303 100 30,300 566 XIHD 317 317 317 317 100 31,700 567 XIIC 718 760 718 718 300 223,300 568 XIIF 375 383 375 375 200 75,800 569 XIIT 359 367 359 359 31,900 11,565,200 570 XIJI 415 417 414 415 18,500 7,700,700 571 XIML 181 181 181 181 100 18,100 572 XIPI 115 115 115 115 100 11,500 573 XISC 397 397 397 397 200 79,400 574 XISI 187 191 187 187 300 56,900 575 XISR 261 262 261 261 10,600 2,776,600 576 XMTS 337 337 337 337 100 33,700 577 XNVE 92 92 92 92 100 9,200 578 XPDV 286 286 286 286 100 28,600 579 XPES 278 278 277 278 9,100 2,529,700 580 XPFT 349 349 349 349 100 34,900 581 XPID 346 346 346 346 100 34,600 582 XPLC 339 339 339 339 100 33,900 583 XPLQ 319 319 319 319 100 31,900 584 XPSG 311 311 311 311 100 31,100 585 YELO 50 50 50 50 100 5,000 586 YELO-W 8 12 6 8 461,400 3,188,800 587 YULE 180 190 180 180 24,841,500 4,603,670,100 588 ZBRA 50 56 50 50 34,700 1,735,600 589 ZINC 224 240 224 224 19,247,900 4,494,703,400 590 ZONE 416 418 414 416 31,000 12,944,200 -------------------- ---------------------- Total for Reguler 3,287,710,600 4,171,891,095,300 Information for Negosiasi 591 ACES 1,140 1,150 1,150 1,150 49 56,350 592 ADRO 645 650 645 645 128 82,810 593 ALTO 400 100 100 100 10,000,000 1,000,000,000 594 ANTM 362 1,175 362 420 31,371,800 14,505,467,400 595 APIC 700 800 800 800 33,400,000 26,720,000,000 596 APLN 80 80 78 78 1,025,665 80,002,000 597 ARII 580 580 580 580 1,206,800 699,944,000 598 ASII 3,860 4,400 3,860 4,270 6,700,249 27,527,808,030 599 ASMI 1,040 1,280 955 1,025 22,218,200 23,928,923,100 600 ASRI 108 134 108 134 17,500,000 2,332,000,000 601 AUTO 690 705 705 705 1 705 602 BACA 450 450 450 450 19,300,000 8,685,000,000 603 BAPI 50 10 10 10 19,100 191,000 604 BAYU 1,120 1,120 1,120 1,120 1,660,600 1,859,872,000 605 BBCA 23,250 28,325 23,250 23,301 1,639,799 40,928,379,433 606 BBKP 95 120 120 120 50,000 6,000,000 607 BBNI 3,910 4,900 2,000 4,510 10,310,586 45,157,153,260 608 BBRI 2,930 3,370 2,930 2,930 12,333,239 36,405,266,500 609 BBTN 1,005 1,113 1,005 1,005 94 99,870 610 BDMN 1,740 1,930 1,870 1,930 109 209,170 611 BEEF 200 200 200 200 50 10,000 612 BEKS 50 10 10 10 14,300 143,000 613 BFIN 300 300 300 300 15,382,800 4,614,840,000 614 BIRD 1,500 1,760 1,760 1,760 2,833,911 4,987,683,360 615 BJBR 665 890 665 665 4,279,663 3,807,631,585 616 BLTA 50 70 70 70 2,000,000 140,000,000 617 BLTZ 3,250 3,250 3,250 3,250 1 3,250 618 BMRI 4,790 5,150 4,790 4,790 3,476,671 16,671,273,890 619 BNBA 268 274 274 274 1 274 620 BNBR 50 15 15 15 11,500 172,500 621 BNGA 590 590 590 590 96 56,640 622 BOGA 1,560 1,555 1,555 1,555 2,400,000 3,732,000,000 623 BOLA 135 184 184 184 16,290,000 2,997,360,000 624 BRMS 50 72 65 65 76,749,300 5,074,704,500 625 BRPT 498 535 535 535 31,775,634 16,999,964,190 626 BSDE 695 695 695 695 40 27,800 627 BTPS 2,560 2,750 2,050 2,050 1,884,316 3,862,896,400 628 BUMI 50 140 38 38 26,670,000 3,238,260,000 629 BUVA 71 238 150 225 19,892,010 3,743,476,986 630 CARE 133 131 131 131 90,300,000 11,829,300,000 631 CASA 388 390 390 390 4,000,000 1,560,000,000 632 CPIN 4,180 4,516 4,516 4,516 65 293,540 633 CPRO 50 70 50 70 191,000,000 10,726,400,000 634 CTRA 540 540 540 540 100,000 54,000,000 635 DEFI 1,720 1,720 1,720 1,720 3,050,000 5,246,000,000 636 DEWA 50 67 25 25 90,050,000 6,031,250,000 637 DFAM 352 350 350 350 92,800 32,480,000 638 DKFT 74 76 76 76 18,000 1,368,000 639 DLTA 4,470 4,800 4,800 4,800 1 4,800 640 ELSA 133 133 133 133 16 2,128 641 ELTY 50 67 35 67 5,604,000 331,050,000 642 ERAA 1,045 1,045 1,045 1,045 98 102,410 643 ESSA 125 250 125 125 9,000,072 1,980,009,000 644 EXCL 1,410 1,575 1,495 1,575 6,832,152 10,658,152,915 645 FILM 160 160 135 135 1,476,100 211,176,000 646 GGRM 32,900 32,925 32,925 32,925 159,400 5,248,245,000 647 GIAA 169 225 225 225 167,934 37,785,150 648 GMFI 61 61 61 61 10,000 610,000 649 HKMU 90 100 100 100 8,250,000 825,000,000 650 HMSP 1,155 1,310 1,155 1,310 21,995,163 28,658,651,080 651 HRME 930 930 930 930 7,782,900 7,238,097,000 652 HRUM 1,080 1,080 1,080 1,080 50 54,000 653 ICBP 8,850 9,325 8,675 8,695 105,701 948,491,175 654 IKAN 193 172 172 172 100,000 17,200,000 655 IMJS 128 515 163 515 5,600,000 2,498,100,000 656 INAF 480 484 484 484 1 484 657 INCO 1,440 4,200 4,200 4,200 200,000 840,000,000 658 INDF 5,650 6,084 5,650 5,650 119 714,564 659 INKP 3,660 4,000 3,660 3,660 680,130 2,720,506,350 660 INTA 372 400 400 400 47,750,000 19,100,000,000 661 ITMG 6,025 6,050 6,050 6,050 56 338,800 662 JAST 765 765 765 765 5,398,500 4,129,852,500 663 JPFA 870 870 870 870 1,750,012 1,522,510,440 664 JSKY 62 225 225 225 800,000 180,000,000 665 JSMR 2,790 4,006 4,006 4,006 188,300 754,329,800 666 KAEF 600 595 595 595 1 595 667 KBLI 274 705 274 274 27,649,696 17,920,016,704 668 KIJA 198 264 264 264 1,785,714 471,428,496 669 KLBF 975 1,025 975 995 18,315,094 18,288,220,510 670 KPIG 124 164 124 164 8,868,000 1,202,963,100 671 KREN 340 454 362 453 8,832,700 3,660,873,500 672 LPKR 151 551 550 551 4,000,000 2,203,000,000 673 LPPF 1,595 1,595 1,595 1,595 100 159,500 674 LSIP 535 535 535 535 90 48,150 675 MABA 50 50 50 50 60,000 3,000,000 676 MAIN 460 460 460 460 48 22,080 677 MASA 490 490 490 490 1 490 678 MDKA 1,035 1,047 1,040 1,040 20,692,100 21,524,628,700 679 MDLN 117 186 117 125 11,760,600 1,502,444,333 680 META 128 130 130 130 1 130 681 MFIN 955 955 955 955 4,188,400 3,999,922,000 682 MIKA 1,685 1,686 1,686 1,686 391,000 659,226,000 683 MINA 50 50 50 50 3,192,000 159,600,000 684 MNCN 885 787 787 787 4,000,000 3,148,000,000 685 MTDL 930 1,075 1,075 1,075 10 10,750 686 MTLA 396 500 500 500 2,309,547 1,154,773,500 687 MYOH 975 975 975 975 5,948,700 5,799,982,500 688 MYOR 1,545 1,660 1,660 1,660 5,000 8,300,000 689 NATO 1,050 1,045 1,025 1,025 102,800,000 105,426,000,000 690 NIKL 256 256 256 256 1 256 691 NIRO 155 185 185 185 135,000,000 24,975,000,000 692 PADI 50 779 656 769 657,560 500,943,332 693 PBRX 278 346 346 346 1 346 694 PGAS 745 745 745 745 54,436 40,554,820 695 PNBN 700 700 700 700 92 64,400 696 PNLF 161 380 161 161 2,350,026 852,804,186 697 PPRO 50 40 40 40 500,000 20,000,000 698 PSAB 202 197 197 197 1 197 699 PTBA 1,485 1,750 1,485 1,485 2,542,034 4,448,020,490 700 PTPP 595 805 595 595 25,074 20,169,030 701 PURA 93 100 100 100 25,000,000 2,500,000,000 702 PURE 75 254 254 254 100,000 25,400,000 703 PWON 308 330 308 308 78 24,684 704 PZZA 575 560 560 560 5,000,000 2,800,000,000 705 RANC 294 296 296 296 1 296 706 RICY 127 127 127 127 1 127 707 SCMA 635 839 630 630 2,189,700 1,634,428,300 708 SIDO 985 1,228 987 987 22,000,000 26,534,000,000 709 SILO 5,225 5,225 5,225 5,225 2,318,300 12,113,117,500 710 SIMP 180 235 235 235 402,424 94,569,640 711 SMGR 5,875 5,875 5,875 5,875 88 517,000 712 SMMA 13,500 13,500 13,500 13,500 220,000 2,970,000,000 713 SMSM 1,065 1,145 1,145 1,145 865,800 991,341,000 714 SSMS 840 790 765 765 256,498,000 196,811,270,000 715 TAMU 119 100 97 97 261,000,000 25,767,000,000 716 TBIG 830 830 830 830 649,300 538,919,000 717 TCID 9,500 9,500 9,500 9,500 1 9,500 718 TDPM 177 177 177 177 200 35,400 719 TINS 352 1,625 352 605 14,450,000 15,787,500,000 720 TKIM 4,620 5,250 4,960 5,250 10,048 52,738,080 721 TLKM 2,620 2,970 2,617 2,940 13,420,797 37,226,207,070 722 TOBA 326 324 322 324 45,477,001 14,734,548,322 723 TOPS 50 65 65 65 11,964,900 777,718,500 724 TOWR 600 640 595 595 3,400,000 2,068,000,000 725 TPIA 5,825 6,250 6,250 6,250 192,000 1,200,000,000 726 ULTJ 1,225 1,500 1,500 1,500 4,643,253 6,964,879,500 727 UNTR 12,600 13,417 12,500 12,500 90,164 1,128,597,684 728 UNVR 5,650 7,260 6,150 6,275 198,516 1,441,108,150 729 WEHA 90 90 90 90 1,400,000 126,000,000 730 WIKA 890 890 890 890 10 8,900 731 WSBP 120 120 120 120 84 10,080 732 WSKT 484 484 484 484 50 24,200 733 WTON 210 210 210 210 38 7,980 734 YULE 180 200 200 200 8,163,752 1,632,750,400 735 ZINC 224 296 224 224 23,522,463 6,241,642,372 -------------------- ---------------------- Total for Negosiasi 1,943,963,278 1,003,241,586,919 Total 19/03/20 5,231,673,878 5,175,132,682,219