Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, September 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP 252 260 260 260 4,500 1,170,000 2 BEST 194 191 191 191 1,000 191,000 3 KBAG-W 4 1 1 1 3,300,000 3,300,000 4 LINK 1,985 2,010 2,010 2,010 20,000 40,200,000 5 MEDC-R 0 181 169 173 86,615,200 15,127,819,300 -------------------- ---------------------- Total for Tunai 89,940,700 15,172,680,300 Information for Reguler 6 AALI 10,800 11,075 10,725 10,800 3,875,500 42,412,542,500 7 ABBA 50 50 50 50 2,300 115,000 8 ABDA 6,900 6,900 6,900 6,900 1,200 8,280,000 9 ABMM 850 850 850 850 300 255,000 10 ACES 1,525 1,540 1,515 1,525 9,637,200 14,722,613,500 11 ACST 226 236 216 226 215,640,800 49,034,220,200 12 ADES 1,185 1,190 1,160 1,185 17,800 20,976,000 13 ADHI 545 565 540 545 5,282,100 2,894,040,000 14 ADMF 7,450 7,575 7,450 7,450 35,900 269,085,000 15 ADMG 116 121 115 116 1,224,300 142,923,900 16 ADRO 1,130 1,180 1,125 1,130 53,488,300 61,310,386,000 17 AGAR 498 498 498 498 12,600 6,274,800 18 AGII 466 470 452 466 76,000 35,448,200 19 AGRO 334 354 328 334 27,026,700 9,229,647,600 20 AGRS 180 180 173 180 1,500 266,500 21 AHAP 50 51 50 50 41,700 2,085,100 22 AIMS 141 141 141 141 200 28,200 23 AISA 244 252 199 244 737,320,800 173,488,636,800 24 AKPI 280 300 280 280 81,700 22,887,600 25 AKRA 2,700 2,810 2,680 2,700 15,082,700 41,521,766,000 26 AKSI 362 362 300 362 394,500 139,206,800 27 ALDO 372 372 372 372 200 74,400 28 ALMI 193 193 193 193 100 19,300 29 ALTO 316 318 308 316 15,700 4,837,400 30 AMAG 196 199 194 196 287,300 56,202,300 31 AMAN 264 264 264 264 227,800 60,139,200 32 AMAR 304 328 304 304 44,000 13,713,200 33 AMFG 2,450 2,500 2,450 2,450 300 740,000 34 AMIN 228 228 216 228 500 111,600 35 AMOR 2,060 2,070 2,060 2,060 400 827,000 36 AMRT 680 700 680 680 616,300 425,101,000 37 ANDI 50 50 50 50 6,000 300,000 38 ANJT 550 550 468 550 11,400 6,217,800 39 ANTM 775 805 765 775 47,543,300 37,165,338,500 40 APEX 140 140 129 140 500 68,800 41 APIC 825 840 825 825 38,532,200 32,251,787,000 42 APII 161 161 142 161 5,200 794,700 43 APLI 101 108 98 101 13,900 1,452,000 44 APLN 106 109 106 106 16,843,600 1,805,717,000 45 ARGO 1,610 1,660 1,610 1,610 1,300 2,103,000 46 ARII 424 430 424 424 15,000 6,400,000 47 ARKA 109 114 105 109 8,734,000 935,290,700 48 ARNA 436 446 436 436 103,100 44,981,800 49 ARTA 300 300 286 300 9,400 2,706,600 50 ARTO 2,880 2,880 2,750 2,880 124,200 354,759,000 51 ASBI 322 340 320 322 4,600 1,556,200 52 ASDM 910 910 910 910 500 455,000 53 ASGR 735 755 730 735 299,800 222,619,500 54 ASII 4,860 4,880 4,770 4,860 26,234,600 126,579,152,000 55 ASJT 114 115 114 114 41,000 4,695,000 56 ASPI 125 133 120 125 1,522,900 191,880,700 57 ASPI-W 13 15 11 13 11,174,000 147,801,400 58 ASRI 117 118 115 117 53,113,200 6,204,343,800 59 ASRM 1,725 1,750 1,725 1,725 25,400 44,242,000 60 ASSA 505 520 505 505 4,820,800 2,464,139,500 61 ATIC 585 585 545 585 300 171,500 62 AUTO 855 870 850 855 344,800 297,458,000 63 AYLS 50 50 50 50 4,000 200,000 64 AYLS-W 4 4 3 4 4,300 13,300 65 BABP 50 50 50 50 200 10,000 66 BABP-W3 30 31 30 30 74,000 2,243,600 67 BABP-W4 7 8 7 7 550,200 3,851,500 68 BAJA 54 55 53 54 544,300 29,235,500 69 BAPA 50 50 50 50 200 10,000 70 BAPI 50 50 50 50 6,400 320,000 71 BAPI-W 3 3 2 3 5,737,300 15,789,600 72 BATA 625 625 625 625 100 62,500 73 BAYU 1,150 1,150 1,150 1,150 100 115,000 74 BBCA 28,775 29,275 28,325 28,775 27,759,200 795,700,020,000 75 BBHI 147 152 147 147 208,400 31,137,700 76 BBKP 252 268 250 252 139,229,800 35,835,444,200 77 BBNI 4,720 4,890 4,700 4,720 62,086,500 295,948,087,000 78 BBRI 3,200 3,310 3,170 3,200 167,611,400 538,179,276,000 79 BBSI 625 630 585 625 1,593,300 937,858,500 80 BBSS 128 133 127 128 11,006,700 1,434,431,000 81 BBSS-W 6 7 6 6 10,984,000 67,377,700 82 BBTN 1,300 1,360 1,290 1,300 30,702,900 40,255,691,500 83 BBYB 268 268 268 268 1,700 455,600 84 BCAP 124 124 122 124 199,700 24,713,500 85 BCIP 50 50 50 50 302,100 15,105,000 86 BDMN 2,270 2,360 2,250 2,270 2,252,600 5,154,037,000 87 BEEF 178 181 177 178 773,800 138,436,300 88 BEEF-W 11 11 10 11 91,200 913,200 89 BEKS 50 50 50 50 39,900 1,995,000 90 BELL 148 150 148 148 4,018,400 596,233,100 91 BESS 230 244 230 230 65,100 15,134,200 92 BESS-W 80 90 80 80 108,300 8,907,400 93 BEST 194 202 173 194 1,011,186,200 194,235,411,300 94 BFIN 370 380 366 370 3,086,800 1,142,821,200 95 BGTG 50 50 50 50 1,600 80,000 96 BHAT 482 492 482 482 119,170,200 58,171,402,200 97 BHIT 50 50 50 50 1,600 80,000 98 BIKA 155 156 155 155 700 108,600 99 BIMA 50 50 50 50 100 5,000 100 BINA 800 810 800 800 21,200 16,987,000 101 BIPI 50 50 50 50 1,200 60,000 102 BIPI-W 9 9 8 9 285,700 2,561,100 103 BIPP 53 67 53 53 1,449,200 78,790,600 104 BIRD 930 950 925 930 1,469,400 1,387,946,000 105 BISI 905 915 885 905 383,100 344,082,000 106 BJBR 930 960 925 930 7,462,400 6,986,846,500 107 BJTM 535 555 535 535 14,022,900 7,620,470,000 108 BKDP 50 51 50 50 600 30,400 109 BKSL 50 50 50 50 31,500 1,575,000 110 BKSW 70 73 70 70 33,300 2,397,500 111 BLTA 50 50 50 50 5,200 260,000 112 BLUE 570 575 565 570 113,800 64,960,500 113 BMAS 262 262 262 262 100 26,200 114 BMRI 5,575 5,750 5,525 5,575 38,216,000 214,586,002,500 115 BMSR 50 51 50 50 800 40,100 116 BMTR 238 248 232 238 186,031,400 44,324,985,200 117 BNBA 328 330 322 328 72,000 23,447,200 118 BNBR 50 50 50 50 100 5,000 119 BNGA 775 800 775 775 1,900,300 1,489,230,000 120 BNII 220 226 218 220 3,381,300 742,708,600 121 BNLI 1,325 1,330 1,320 1,325 23,917,000 31,689,478,000 122 BOGA 1,385 1,395 1,380 1,385 122,327,100 169,835,987,500 123 BOLA 166 168 162 166 10,600 1,756,600 124 BOSS 82 88 81 82 3,922,800 323,889,300 125 BPFI 1,200 1,200 1,200 1,200 500 600,000 126 BPTR 81 83 78 81 6,100 478,900 127 BRIS 855 890 850 855 71,898,700 62,077,309,000 128 BRMS 59 64 59 59 254,652,800 15,540,358,900 129 BRPT 765 790 760 765 51,310,800 39,934,180,500 130 BRPT-W 505 505 505 505 200 101,000 131 BSDE 750 750 730 750 14,713,700 10,954,820,000 132 BSIM 488 496 488 488 1,900 928,400 133 BSIM-W3 13 15 13 13 74,800 1,022,600 134 BSSR 1,405 1,430 1,405 1,405 7,100 10,040,000 135 BTEK 50 50 50 50 100 5,000 136 BTON 187 188 186 187 325,800 61,168,800 137 BTPN 2,220 2,240 2,190 2,220 32,200 70,865,000 138 BTPS 3,370 3,470 3,350 3,370 6,097,400 20,636,813,000 139 BUDI 92 94 91 92 1,030,100 95,486,000 140 BUKK 710 755 705 710 17,700 12,903,000 141 BULL 308 322 304 308 175,346,600 54,834,690,800 142 BULL-W2 100 107 99 100 68,000 6,837,300 143 BUMI 50 51 50 50 201,984,400 10,125,078,300 144 BUVA 51 60 51 51 112,700 5,811,100 145 BVIC 68 68 65 68 45,000 3,016,500 146 BWPT 107 111 105 107 128,007,600 13,830,144,100 147 CAKK 50 50 50 50 7,000 350,000 148 CAKK-W 2 3 2 2 1,225,500 2,451,600 149 CAMP 262 266 254 262 698,400 181,791,000 150 CARE 336 340 330 336 164,918,600 55,481,738,800 151 CARS 50 50 50 50 5,500 275,000 152 CASA 406 406 406 406 1,000 406,000 153 CASH 600 610 590 600 2,000,300 1,202,513,000 154 CASH-W 44 45 33 44 40,970,600 1,609,067,400 155 CASS 220 220 210 220 4,485,300 972,003,800 156 CBMF 340 360 338 340 3,200,700 1,085,239,200 157 CCSI 254 260 246 254 244,700 62,023,200 158 CEKA 1,745 1,770 1,730 1,745 130,000 227,087,000 159 CENT 125 130 123 125 6,797,500 847,576,600 160 CFIN 197 199 196 197 1,979,600 389,102,800 161 CINT 248 248 248 248 5,200 1,289,600 162 CITY 100 112 96 100 15,100 1,473,400 163 CITY-W 14 14 14 14 150,100 2,101,400 164 CLEO 476 484 476 476 6,053,900 2,898,916,800 165 CLPI 665 680 660 665 24,500 16,239,500 166 CMNP 1,020 1,030 965 1,020 68,400 68,164,000 167 CNTX 254 254 254 254 35,700 9,067,800 168 COCO 905 905 900 905 7,500 6,765,000 169 CPIN 6,025 6,075 5,950 6,025 2,905,800 17,473,960,000 170 CPRI 50 50 50 50 100,200 5,010,000 171 CSAP 322 326 322 322 1,632,800 532,122,600 172 CSIS 50 50 50 50 200 10,000 173 CSMI 222 230 206 222 50,700 11,251,800 174 CSRA 362 374 348 362 5,979,900 2,185,378,400 175 CTRA 650 675 645 650 6,962,900 4,562,001,000 176 CTTH 51 51 50 51 6,200 311,200 177 DADA 51 54 51 51 11,986,900 620,874,200 178 DADA-W 4 5 3 4 23,945,000 95,860,200 179 DEAL 128 131 115 128 114,899,200 14,408,416,500 180 DEWA 50 50 50 50 600 30,000 181 DGIK 50 50 50 50 100 5,000 182 DILD 170 177 169 170 5,461,700 944,168,700 183 DIVA 1,920 1,920 1,800 1,920 273,100 518,624,500 184 DKFT 111 113 107 111 3,672,600 402,239,000 185 DLTA 3,950 4,050 3,950 3,950 41,600 166,264,000 186 DMAS 218 240 218 218 170,876,800 39,233,439,600 187 DMMX 189 194 185 189 1,827,300 346,450,900 188 DMND 915 915 905 915 22,100 20,201,000 189 DNAR 240 244 240 240 4,600 1,104,800 190 DNET 3,300 3,300 3,300 3,300 200 660,000 191 DOID 242 256 242 242 23,334,200 5,783,075,800 192 DPNS 240 240 224 240 1,200 272,000 193 DPUM 51 52 50 51 17,500 898,500 194 DSFI 60 61 57 60 684,700 39,584,200 195 DSNG 462 478 448 462 28,945,100 13,514,659,800 196 DSSA 16,150 16,375 15,775 16,150 900 14,497,500 197 DUCK 268 276 266 268 4,913,300 1,319,269,400 198 DUTI 3,660 3,660 3,650 3,660 1,200 4,387,000 199 DVLA 2,400 2,530 2,400 2,400 29,700 71,706,000 200 DWGL 200 210 198 200 17,700 3,579,800 201 DWGL-W 38 38 38 38 5,500 209,000 202 DYAN 50 50 50 50 200 10,000 203 EAST 52 53 51 52 203,700 10,592,300 204 EAST-W 5 5 4 5 553,900 2,232,900 205 EKAD 1,225 1,240 1,225 1,225 213,000 262,011,500 206 ELSA 220 230 220 220 45,490,500 10,231,377,200 207 EMTK 6,750 6,750 6,200 6,750 300 1,970,000 208 ENRG 54 56 54 54 80,174,100 4,351,380,800 209 ENVY 69 71 67 69 577,078,500 39,797,690,500 210 ENZO 115 115 115 115 2,299,000 264,385,000 211 ENZO-W 9 10 8 9 27,387,700 246,631,900 212 EPAC 340 372 340 340 5,021,300 1,793,677,400 213 EPMT 1,835 1,850 1,825 1,835 2,400 4,401,500 214 ERAA 1,675 1,690 1,630 1,675 13,317,600 22,209,382,000 215 ERTX 132 132 132 132 35,400 4,672,800 216 ESIP 178 190 178 178 4,579,200 840,695,600 217 ESIP-W 14 15 13 14 1,539,700 21,646,500 218 ESSA 138 141 137 138 2,021,400 279,356,000 219 ESTA 102 102 99 102 7,100 707,300 220 ESTI 50 50 50 50 2,600 130,000 221 EXCL 2,090 2,160 2,080 2,090 11,929,300 25,075,381,000 222 FAST 930 935 930 930 25,500 23,766,000 223 FASW 6,700 7,000 6,700 6,700 2,100 14,302,500 224 FILM 177 188 175 177 2,561,900 457,243,900 225 FIRE 125 131 125 125 4,411,200 562,502,300 226 FITT 61 61 57 61 200 11,800 227 FITT-W 16 16 16 16 200 3,200 228 FOOD 118 122 118 118 2,964,000 354,266,400 229 FORU 92 92 92 92 100 9,200 230 FORZ 50 50 50 50 100 5,000 231 FPNI 120 122 118 120 3,382,000 404,604,400 232 FREN 84 87 83 84 85,851,600 7,240,169,900 233 FREN-W 35 37 34 35 1,503,800 53,365,500 234 FUJI 105 105 103 105 2,300 239,400 235 GAMA 50 50 50 50 600 30,000 236 GDST 59 61 58 59 1,403,900 83,618,100 237 GDYR 1,355 1,420 1,355 1,355 300 415,000 238 GEMA 362 364 362 362 300 108,800 239 GGRM 43,375 44,600 43,000 43,375 1,646,900 71,564,812,500 240 GGRP 308 308 288 308 33,100 10,059,200 241 GHON 1,500 1,650 1,500 1,500 500 801,000 242 GIAA 236 240 234 236 4,647,300 1,099,909,200 243 GJTL 468 480 468 468 2,027,300 954,985,200 244 GLVA 304 312 304 304 3,800 1,179,200 245 GMFI 73 78 71 73 24,794,400 1,796,511,900 246 GOLD 214 214 204 214 336,400 70,730,000 247 GOOD 1,285 1,285 1,260 1,285 561,300 715,558,000 248 GPRA 50 50 50 50 93,700 4,685,000 249 GSMF 87 93 87 87 5,400 487,200 250 GWSA 96 99 96 96 134,700 13,146,000 251 GZCO 50 50 50 50 113,300 5,665,000 252 HDIT 398 398 388 398 600 235,200 253 HEAL 3,210 3,250 3,200 3,210 235,600 755,135,000 254 HELI 178 178 172 178 700 124,000 255 HELI-W 6 6 5 6 730,200 3,715,800 256 HERO 840 900 795 840 628,700 532,376,000 257 HEXA 3,450 3,500 3,430 3,450 558,200 1,930,027,000 258 HITS 480 480 438 480 10,100 4,795,800 259 HKMU 75 76 74 75 10,168,700 760,560,100 260 HMSP 1,515 1,565 1,515 1,515 24,966,200 38,104,362,000 261 HOKI 755 785 750 755 11,265,800 8,658,446,000 262 HOMI 685 730 680 685 473,800 325,973,500 263 HOTL 50 50 50 50 3,000 150,000 264 HRME 50 50 50 50 24,100 1,205,000 265 HRTA 210 214 204 210 2,628,700 547,130,000 266 HRUM 1,640 1,675 1,590 1,640 2,424,200 3,952,192,000 267 IATA 50 50 50 50 6,300 315,000 268 IBFN 298 298 280 298 20,100 5,988,000 269 IBFN-W 6 6 6 6 10,100 60,600 270 ICBP 10,200 10,475 10,050 10,200 4,053,600 41,508,200,000 271 ICON 54 54 54 54 60,200 3,250,800 272 IDPR 168 170 168 168 20,500 3,444,500 273 IFII 125 130 122 125 179,300 22,504,500 274 IFSH 370 400 370 370 6,100 2,366,000 275 IGAR 318 320 312 318 150,400 47,290,600 276 IKAI 50 50 50 50 1,100 55,000 277 IKAN 294 312 290 294 12,378,800 3,676,446,800 278 IKBI 216 222 210 216 40,700 8,780,800 279 IMAS 720 775 720 720 20,035,000 14,852,976,500 280 IMJS 272 282 264 272 12,571,300 3,420,184,600 281 IMPC 1,235 1,235 1,230 1,235 749,900 924,924,000 282 INAF 2,860 2,940 2,860 2,860 751,700 2,165,602,000 283 INAI 330 342 330 330 20,400 6,925,600 284 INCI 620 630 620 620 39,200 24,446,000 285 INCO 3,870 3,950 3,860 3,870 5,707,800 22,162,030,000 286 INDF 7,400 7,600 7,400 7,400 7,810,000 58,262,737,500 287 INDO 116 119 111 116 330,400 37,582,700 288 INDO-W 26 27 23 26 22,800 563,600 289 INDR 2,200 2,200 2,160 2,200 800 1,740,000 290 INDS 1,940 1,975 1,865 1,940 3,400 6,487,000 291 INDX 50 50 50 50 17,700 885,000 292 INDY 900 940 900 900 10,374,800 9,469,299,500 293 INKP 8,800 9,425 8,750 8,800 15,175,200 136,027,877,500 294 INOV 183 200 183 183 127,000 23,875,300 295 INPC 50 50 50 50 5,800 290,000 296 INPC-W 3 3 2 3 19,600 49,400 297 INPS 1,330 1,475 1,330 1,330 397,000 568,813,000 298 INRU 750 750 750 750 100 75,000 299 INTA 254 262 244 254 263,900 65,572,600 300 INTD 163 200 163 163 74,600 12,180,900 301 INTP 10,925 11,400 10,800 10,925 2,719,800 29,767,247,500 302 IPCC 394 398 388 394 968,000 379,924,200 303 IPCM 222 226 218 222 372,000 82,477,200 304 IPOL 80 81 79 80 259,500 20,834,100 305 IPTV 294 298 290 294 25,671,100 7,565,475,000 306 IPTV-W 25 29 23 25 341,200 8,975,600 307 IRRA 630 630 615 630 4,966,200 3,098,872,500 308 ISAT 2,130 2,200 2,110 2,130 1,552,500 3,344,291,000 309 ISSP 121 121 118 121 1,232,700 147,271,100 310 ITIC 675 705 670 675 156,700 107,050,000 311 ITMA-W 58 58 35 58 200 9,300 312 ITMG 8,300 8,550 8,250 8,300 1,223,700 10,261,222,500 313 JAST 76 80 75 76 11,252,200 863,660,800 314 JAWA 51 52 50 51 11,100 555,500 315 JAYA 71 73 69 71 979,600 69,344,800 316 JAYA-W 10 10 9 10 320,400 3,194,100 317 JIHD 466 466 448 466 33,400 15,216,200 318 JKON 340 340 330 340 55,000 18,650,000 319 JMAS 133 133 121 133 85,500 10,748,900 320 JPFA 1,115 1,125 1,105 1,115 10,407,500 11,600,457,500 321 JRPT 418 420 412 418 666,400 276,377,600 322 JSMR 3,290 3,370 3,240 3,290 13,411,700 44,203,303,000 323 JSPT 995 995 995 995 4,800 4,776,000 324 JTPE 835 835 830 835 93,900 77,939,000 325 KAEF 2,860 2,950 2,850 2,860 3,145,100 9,072,518,000 326 KARW 58 60 56 58 2,890,000 170,029,900 327 KAYU 50 50 50 50 3,100 155,000 328 KBAG 76 81 76 76 46,500,000 3,564,831,000 329 KBAG-W 4 21 4 4 36,794,300 165,858,100 330 KBLI 294 306 292 294 1,740,400 518,887,200 331 KBLM 202 202 195 202 31,200 6,274,100 332 KBLV 280 296 278 280 3,700 1,035,400 333 KDSI 760 760 750 760 300 227,000 334 KEEN 316 318 312 316 1,982,000 623,911,400 335 KEJU 1,220 1,225 1,215 1,220 172,300 209,915,000 336 KIAS 50 50 50 50 700 35,000 337 KICI 258 258 198 258 9,600 1,989,200 338 KIJA 165 166 146 165 22,721,400 3,604,475,800 339 KINO 3,010 3,100 2,960 3,010 132,800 401,894,000 340 KIOS 187 200 179 187 19,900 3,816,200 341 KIOS-W 82 99 40 82 122,700 7,483,200 342 KJEN 1,470 1,470 1,470 1,470 300 441,000 343 KKGI 194 200 187 194 1,600 315,100 344 KLBF 1,515 1,555 1,495 1,515 18,504,500 27,953,184,000 345 KMDS 530 580 490 530 287,000 151,855,200 346 KMTR 308 314 308 308 25,500 7,897,400 347 KOBX 101 115 101 101 3,430,200 368,424,600 348 KONI 498 505 456 498 2,800 1,335,900 349 KOPI 496 500 494 496 3,000 1,490,800 350 KOTA 595 605 595 595 8,592,700 5,151,004,000 351 KOTA-W 358 358 358 358 5,400 1,933,200 352 KPAL 50 50 50 50 3,200 160,000 353 KPAS 50 51 50 50 354,500 17,725,500 354 KPAS-W 9 9 9 9 300 2,700 355 KPIG 104 105 102 104 1,384,100 142,623,000 356 KRAS 336 354 336 336 14,639,000 5,012,820,200 357 KREN 119 133 116 119 99,545,000 12,394,889,800 358 LAND 191 193 186 191 9,800 1,869,100 359 LCKM 368 368 364 368 34,000 12,408,800 360 LEAD 50 50 50 50 100 5,000 361 LINK 1,985 2,020 1,985 1,985 577,600 1,151,216,000 362 LION 252 264 252 252 700 180,800 363 LMAS 50 50 50 50 100 5,000 364 LMPI 89 89 84 89 500 43,000 365 LPCK 790 820 790 790 1,791,500 1,434,658,000 366 LPGI 3,390 3,390 3,380 3,390 1,300 4,395,000 367 LPIN 222 222 222 222 6,100 1,354,200 368 LPKR 119 121 117 119 19,598,200 2,328,653,600 369 LPLI 82 82 79 82 3,500 276,800 370 LPPF 1,150 1,165 1,145 1,150 6,024,600 6,936,587,500 371 LPPS 82 82 78 82 50,000 3,950,000 372 LRNA 131 141 131 131 42,600 5,589,200 373 LSIP 1,000 1,020 980 1,000 79,240,000 79,429,804,000 374 LTLS 434 434 434 434 300 130,200 375 LUCK 195 204 191 195 1,671,700 330,240,400 376 MAIN 555 575 550 555 3,014,200 1,684,919,000 377 MAMI 50 50 50 50 1,000 50,000 378 MAMI-W 5 5 4 5 400 1,900 379 MAPA 2,110 2,130 2,080 2,110 450,900 951,938,000 380 MAPB 1,250 1,250 1,250 1,250 7,300 9,125,000 381 MAPI 555 605 555 555 20,286,600 11,811,520,500 382 MARI 50 50 50 50 15,200 760,000 383 MARK 760 790 760 760 2,791,300 2,163,616,000 384 MBAP 2,070 2,140 2,070 2,070 155,900 327,118,000 385 MBSS 372 388 372 372 167,400 62,737,400 386 MBTO 79 79 75 79 9,200 699,600 387 MCAS 2,010 2,040 1,895 2,010 3,954,500 7,842,372,500 388 MCOR 119 121 118 119 1,315,700 157,120,400 389 MDIA 50 50 50 50 100 5,000 390 MDKA 1,575 1,590 1,505 1,575 139,644,300 216,738,260,000 391 MDKI 154 160 151 154 13,600 2,105,200 392 MDLN 54 55 53 54 12,496,100 666,161,100 393 MDRN 50 50 50 50 100 5,000 394 MEDC 420 432 416 420 268,311,500 113,469,358,000 395 MEDC-W 23 26 23 23 33,304,500 793,408,600 396 MERK 3,000 3,110 3,000 3,000 35,400 107,126,000 397 META 106 106 102 106 415,700 42,786,500 398 MFIN 1,150 1,150 1,030 1,150 31,900 36,457,000 399 MFMI 515 535 515 515 2,400 1,273,500 400 MGRO 810 820 805 810 2,327,800 1,899,065,000 401 MICE 286 296 286 286 16,600 4,787,200 402 MIKA 2,350 2,360 2,300 2,350 35,929,900 83,321,311,000 403 MKPI 16,600 16,600 16,600 16,600 100 1,660,000 404 MLBI 8,625 9,000 8,625 8,625 13,500 116,897,500 405 MLIA 400 416 392 400 1,736,000 708,176,200 406 MLPL 51 52 50 51 15,750,300 795,357,300 407 MLPT 585 590 580 585 73,600 43,089,500 408 MMLP 308 320 280 308 76,446,000 23,373,520,400 409 MNCN 785 800 780 785 21,666,500 17,074,492,000 410 MOLI 875 890 870 875 75,500 65,825,500 411 MPMX 416 426 410 416 3,161,600 1,317,957,200 412 MPOW 59 60 55 59 11,800 664,700 413 MPPA 103 104 101 103 145,300 14,742,600 414 MRAT 135 135 130 135 80,900 10,659,200 415 MREI 3,760 3,760 3,750 3,760 200 751,000 416 MSIN 284 288 276 284 377,300 106,263,400 417 MTDL 1,665 1,700 1,650 1,665 2,936,500 4,933,768,000 418 MTPS 400 446 382 400 133,500 56,650,000 419 MTWI 50 51 50 50 18,600 930,200 420 MYOH 1,125 1,125 1,080 1,125 263,800 295,568,000 421 MYOR 2,370 2,440 2,340 2,370 3,251,200 7,728,301,000 422 MYTX 50 50 50 50 100 5,000 423 NATO 418 426 418 418 32,584,600 13,764,199,400 424 NATO-W 116 116 116 116 100 11,600 425 NELY 138 138 135 138 700 96,300 426 NFCX 1,700 1,700 1,525 1,700 4,200 7,122,500 427 NICK 316 316 296 316 600 185,200 428 NIKL 730 755 715 730 1,207,700 882,154,500 429 NIRO 143 143 134 143 650,400 91,506,300 430 NISP 745 755 745 745 113,700 85,258,500 431 NOBU 855 855 850 855 5,000 4,252,500 432 NRCA 304 310 294 304 61,900 18,441,800 433 NZIA 140 153 129 140 4,600 606,500 434 NZIA-W 1 1 1 1 1,061,400 1,061,400 435 OASA 350 350 350 350 200 70,000 436 OKAS 80 85 80 80 719,800 58,600,000 437 OPMS 156 156 147 156 7,934,900 1,213,792,100 438 PALM 266 266 258 266 25,500 6,627,200 439 PAMG 81 82 72 81 47,717,800 3,779,262,500 440 PANI 84 96 80 84 43,100 3,499,300 441 PANR 98 98 87 98 9,838,800 905,649,400 442 PANS 765 800 765 765 253,600 196,033,000 443 PBID 880 895 880 880 36,800 32,477,000 444 PBRX 222 228 222 222 246,500 54,780,000 445 PDES 262 262 262 262 100 26,200 446 PEGE 114 114 114 114 5,000 570,000 447 PEHA 1,360 1,435 1,360 1,360 124,600 174,722,500 448 PGAS 1,050 1,100 1,035 1,050 97,076,400 102,762,048,500 449 PGJO 36 42 36 36 57,600 2,320,800 450 PGUN 280 290 280 280 379,700 106,699,600 451 PICO 154 160 153 154 486,900 75,569,900 452 PJAA 478 490 478 478 10,000 4,784,800 453 PLAN 148 148 148 148 761,000 112,628,000 454 PLAN-W 41 41 37 41 4,541,200 180,817,000 455 PLIN 2,400 2,400 2,400 2,400 1,100 2,640,000 456 PMJS 125 128 125 125 2,200 275,300 457 PNBN 765 775 760 765 1,123,900 865,194,500 458 PNBS 50 50 50 50 1,102,900 55,145,000 459 PNGO 565 570 545 565 214,500 119,817,000 460 PNIN 710 710 700 710 175,100 123,552,500 461 PNLF 184 188 184 184 16,962,600 3,139,292,300 462 POLA 50 51 50 50 13,800 691,000 463 POLA-W 5 10 5 5 500 4,300 464 POLI 1,070 1,105 1,030 1,070 29,400 31,249,000 465 POLL 10,150 10,400 9,100 10,150 1,769,500 17,667,162,500 466 POLU 760 760 755 760 200 151,500 467 POLY 50 50 50 50 200 10,000 468 PORT 520 550 460 520 24,300 11,680,400 469 POSA 50 50 50 50 100 5,000 470 POSA-W 2 3 2 2 1,661,300 3,442,300 471 POWR 595 610 590 595 3,429,000 2,063,586,500 472 PPGL 236 242 236 236 1,176,000 280,966,000 473 PPGL-W 21 24 20 21 13,935,100 299,697,900 474 PPRE 152 157 152 152 7,898,200 1,219,606,100 475 PPRO 50 50 50 50 750,100 37,505,000 476 PRAS 121 132 120 121 59,400 7,167,500 477 PRDA 2,970 3,000 2,960 2,970 3,700 11,074,000 478 PRIM 254 258 242 254 122,700 30,072,600 479 PRIM-W 5 5 4 5 107,600 530,900 480 PSAB 218 222 212 218 15,579,600 3,377,417,400 481 PSGO 100 105 100 100 139,300 14,608,000 482 PSSI 163 163 159 163 150,200 24,255,200 483 PTBA 2,010 2,070 2,000 2,010 15,857,900 32,209,209,000 484 PTIS 167 228 167 167 30,200 5,184,600 485 PTPP 830 855 825 830 14,576,100 12,216,081,500 486 PTPW 1,155 1,160 1,140 1,155 1,218,500 1,398,339,000 487 PTRO 1,720 1,735 1,690 1,720 319,000 544,969,500 488 PTSN 218 226 210 218 2,828,800 613,915,600 489 PTSP 4,930 4,930 4,920 4,930 300 1,477,000 490 PURA 132 142 132 132 106,676,200 14,185,296,200 491 PURA-W 26 27 22 26 23,222,900 578,433,800 492 PURI 350 384 340 350 1,150,600 411,349,400 493 PWON 376 380 372 376 46,260,000 17,378,612,400 494 PYFA 765 780 765 765 263,500 202,250,000 495 PZZA 585 595 575 585 570,400 330,612,500 496 R-LQ45X 814 826 810 814 32,600 26,614,600 497 RAJA 124 129 122 124 28,668,300 3,607,577,700 498 RALS 575 585 565 575 5,955,600 3,412,541,500 499 RANC 404 410 404 404 392,400 159,378,200 500 REAL 50 50 50 50 206,400 10,320,000 501 REAL-W 3 3 2 3 3,055,800 8,523,200 502 RICY 91 91 89 91 68,000 6,062,000 503 RIGS 240 244 232 240 4,800 1,131,600 504 RISE 438 438 430 438 358,700 156,380,200 505 RMBA 550 600 510 550 637,300 358,946,500 506 ROCK 1,570 1,570 1,570 1,570 1,600 2,512,000 507 RONY 84 90 82 84 800 70,600 508 ROTI 1,225 1,240 1,215 1,225 275,700 337,119,500 509 RUIS 274 282 260 274 73,100 20,092,400 510 SAFE 185 185 183 185 218,600 40,261,500 511 SAME 116 118 113 116 6,337,000 730,123,800 512 SAMF 382 406 382 382 20,800 7,979,400 513 SAPX 2,040 2,200 2,040 2,040 800 1,666,000 514 SBAT 320 348 320 320 4,018,600 1,318,442,400 515 SBAT-W 20 21 19 20 24,419,500 486,663,400 516 SCCO 10,200 10,200 10,100 10,200 2,200 22,330,000 517 SCMA 1,180 1,200 1,165 1,180 11,339,300 13,388,141,000 518 SCNP 244 244 236 244 329,500 79,211,800 519 SDMU 50 50 50 50 75,200 3,760,000 520 SDPC 103 108 102 103 757,100 78,268,700 521 SDRA 800 800 800 800 2,000 1,600,000 522 SFAN 940 960 935 940 1,179,200 1,113,096,000 523 SGER 326 338 324 326 3,082,600 1,021,405,800 524 SGER-W 67 70 65 67 318,500 21,156,100 525 SGRO 1,500 1,500 1,490 1,500 11,700 17,509,500 526 SHIP 565 570 550 565 518,400 293,356,000 527 SIDO 755 785 755 755 24,400,000 18,774,064,000 528 SILO 4,350 4,450 4,280 4,350 152,600 664,396,000 529 SIMP 328 336 322 328 15,424,100 5,099,453,000 530 SINI 480 480 480 480 100 48,000 531 SINI-W 210 210 210 210 300 63,000 532 SIPD 1,190 1,200 990 1,190 181,500 212,132,000 533 SKBM 338 340 338 338 200 67,800 534 SKLT 1,250 1,250 1,245 1,250 600 749,500 535 SKRN 580 600 570 580 23,300 13,592,500 536 SLIS 5,025 5,100 5,000 5,025 101,700 513,622,500 537 SMAR 2,960 2,960 2,910 2,960 2,600 7,681,000 538 SMBR 498 535 494 498 18,511,200 9,333,878,000 539 SMCB 975 990 960 975 6,600 6,445,500 540 SMDM 94 99 94 94 400 39,100 541 SMDR 290 294 274 290 10,766,500 3,063,084,000 542 SMGR 9,300 9,450 9,150 9,300 3,337,800 30,934,777,500 543 SMKL 179 189 179 179 20,600 3,688,600 544 SMMT 85 87 84 85 58,000 4,899,800 545 SMRA 550 565 545 550 8,656,800 4,805,175,000 546 SMSM 1,195 1,195 1,100 1,195 3,923,500 4,549,284,000 547 SOCI 124 129 123 124 8,963,200 1,131,877,500 548 SOFA 71 71 70 71 304,200 21,504,900 549 SOFA-W 4 5 4 4 6,862,800 27,452,600 550 SOHO 9,475 9,475 8,000 9,475 252,900 2,374,712,500 551 SOSS 392 432 384 392 87,200 34,005,800 552 SOSS-W 71 72 38 71 90,800 6,411,600 553 SOTS 200 234 200 200 29,300 5,863,400 554 SOTS-W 28 28 28 28 1,400 39,200 555 SPMA 290 292 272 290 459,900 130,905,400 556 SPTO 442 448 436 442 29,100 12,809,600 557 SQMI 153 159 150 153 3,247,300 502,093,800 558 SRAJ 134 137 127 134 3,000 402,700 559 SRIL 202 206 200 202 15,496,400 3,134,804,800 560 SRSN 55 55 53 55 1,511,400 81,471,800 561 SRTG 2,840 2,860 2,840 2,840 23,700 67,677,000 562 SSIA 432 458 420 432 168,534,300 74,218,725,000 563 SSMS 840 855 830 840 308,000 258,769,000 564 SSTM 468 478 382 468 16,600 6,581,600 565 STAR 131 135 127 131 2,200 285,500 566 SUPR 3,870 3,870 3,870 3,870 300 1,161,000 567 SWAT 96 98 95 96 620,300 59,548,200 568 TALF 264 264 244 264 15,400 3,871,600 569 TAMA 154 158 144 154 7,200 1,105,900 570 TAMA-W 7 7 6 7 70,500 428,700 571 TAMU 56 57 54 56 921,100 51,240,900 572 TARA 50 50 50 50 300 15,000 573 TAXI 50 50 50 50 100 5,000 574 TBIG 1,240 1,255 1,225 1,240 57,123,600 70,932,541,000 575 TBLA 780 805 775 780 8,260,500 6,514,884,500 576 TBMS 725 725 725 725 300 217,500 577 TCPI 4,700 4,820 4,700 4,700 9,521,100 45,431,133,000 578 TDPM 141 151 136 141 8,144,500 1,174,278,900 579 TECH 176 187 175 176 1,793,100 322,588,300 580 TFAS 150 150 128 150 70,800 10,239,900 581 TFCO 330 334 330 330 800 264,800 582 TGKA 8,000 8,000 8,000 8,000 100 800,000 583 TGRA 75 79 75 75 3,823,600 292,839,700 584 TIFA 480 482 480 480 106,000 50,888,000 585 TINS 775 795 770 775 10,559,300 8,269,480,500 586 TIRA 278 278 276 278 11,500 3,174,800 587 TKIM 6,250 6,600 6,225 6,250 5,987,600 38,045,270,000 588 TLKM 2,820 2,850 2,780 2,820 97,257,400 273,962,549,000 589 TMAS 102 105 102 102 903,900 93,034,700 590 TMPO 129 129 121 129 5,900 720,000 591 TNCA 172 184 172 172 2,000,200 344,035,800 592 TOPS 50 50 50 50 700 35,000 593 TOTL 280 284 276 280 582,100 162,147,200 594 TOTO 218 218 212 218 38,800 8,380,800 595 TOWR 1,030 1,030 1,020 1,030 100,305,900 102,866,171,000 596 TOYS 560 585 560 560 2,234,100 1,274,122,000 597 TOYS-W 12 14 12 12 9,036,600 113,280,400 598 TPIA 7,000 7,050 6,925 7,000 1,547,200 10,799,435,000 599 TPMA 360 360 356 360 2,100 748,000 600 TRIM 120 120 120 120 100 12,000 601 TRIN 238 246 232 238 19,516,500 4,639,425,400 602 TRIN-W 10 15 8 10 355,415,500 3,741,259,000 603 TRIS 198 198 180 198 2,100 405,200 604 TRJA 188 228 188 188 12,471,600 2,466,958,800 605 TRUK 125 129 113 125 8,759,000 1,080,656,400 606 TRUS 342 346 342 342 200 68,800 607 TSPC 1,340 1,360 1,340 1,340 123,100 165,945,000 608 TUGU 1,305 1,405 1,305 1,305 239,700 321,484,500 609 TURI 1,305 1,305 1,280 1,305 103,700 133,795,500 610 UANG 214 248 214 214 47,100 10,209,800 611 UCID 1,480 1,520 1,480 1,480 2,469,400 3,705,803,500 612 ULTJ 1,715 1,730 1,685 1,715 440,300 748,683,000 613 UNIT 143 143 143 143 190,000 27,170,000 614 UNSP 91 92 85 91 2,668,100 240,600,000 615 UNTR 23,400 24,000 23,000 23,400 3,511,500 82,233,357,500 616 UNVR 8,075 8,100 8,000 8,075 2,734,700 21,998,630,000 617 URBN 1,335 1,335 1,335 1,335 100 133,500 618 URBN-W 15 18 15 15 927,800 14,002,400 619 VICO 80 87 80 80 46,300 3,921,800 620 VINS 95 97 92 95 239,700 22,741,500 621 VINS-W 1 1 1 1 1,925,500 1,925,500 622 VIVA 50 50 50 50 2,900 145,000 623 VOKS 190 190 190 190 8,400 1,596,000 624 WEGE 168 173 167 168 10,629,000 1,792,335,300 625 WEHA 51 55 51 51 1,975,000 103,242,300 626 WIIM 356 362 348 356 26,521,800 9,420,632,800 627 WIKA 1,145 1,160 1,115 1,145 11,263,300 12,859,216,500 628 WINS 99 100 94 99 1,500 148,300 629 WOMF 222 230 222 222 37,000 8,310,000 630 WOOD 400 410 398 400 10,669,400 4,300,231,200 631 WOWS 58 62 57 58 12,807,700 751,808,900 632 WSBP 146 151 146 146 11,946,700 1,765,488,200 633 WSKT 570 590 570 570 4,992,300 2,874,051,500 634 WTON 242 248 242 242 2,151,300 523,169,600 635 XAQA 761 761 761 761 100 76,100 636 XBES 792 792 792 792 100 79,200 637 XBID 436 436 436 436 100 43,600 638 XBIN 422 422 422 422 100 42,200 639 XBNI 883 890 882 883 2,700 2,386,500 640 XBSK 323 323 323 323 100 32,300 641 XCID 79 80 79 79 15,000 1,190,000 642 XIHD 395 400 395 395 1,300 517,300 643 XIID 429 430 429 429 200 85,900 644 XIIF 438 444 438 438 1,600 704,900 645 XIIT 440 446 439 440 16,200 7,188,800 646 XIJI 550 553 550 550 1,500 828,000 647 XILV 99 101 99 99 9,800 982,100 648 XIML 227 228 227 227 900 204,500 649 XISR 325 328 323 325 4,600 1,499,500 650 XKIV 374 374 374 374 1,000 374,000 651 XNVE 119 119 119 119 10,000 1,190,000 652 XPCR 743 743 743 743 100 74,300 653 XPES 346 346 346 346 100 34,600 654 XPMI 780 780 780 780 100 78,000 655 XSSK 554 554 554 554 100 55,400 656 YELO 50 50 50 50 200 10,000 657 YELO-W 5 5 4 5 218,800 1,093,200 658 YPAS 384 384 292 384 10,700 3,298,600 659 YULE 190 190 190 190 200 38,000 660 ZINC 136 145 135 136 494,416,900 68,518,800,000 661 ZONE 374 374 370 374 176,600 65,974,800 -------------------- ---------------------- Total for Reguler 9,175,618,000 5,965,249,318,800 Information for Negosiasi 662 AALI 10,800 11,000 11,000 11,000 9,200 101,200,000 663 ACES 1,525 1,530 1,525 1,525 50,006 76,509,150 664 ADRO 1,130 1,133 1,125 1,130 1,376,806 1,558,890,780 665 AGRO 334 348 348 348 500 174,000 666 AMAR 304 362 362 362 2,040,300 738,588,600 667 ANTM 775 775 755 755 7,560,029 5,707,822,475 668 ARNA 436 436 436 436 1,822,800 794,740,800 669 ASII 4,860 4,860 4,780 4,860 2,838,829 13,569,604,940 670 BABP 50 50 50 50 22,400,000 1,120,000,000 671 BAPI 50 50 50 50 533,300 26,665,000 672 BBCA 28,775 29,425 27,910 28,775 285,097 8,297,945,725 673 BBNI 4,720 8,375 4,640 4,640 1,338,529 6,584,276,880 674 BBRI 3,200 3,260 3,200 3,200 650,801 2,083,870,000 675 BBTN 1,300 1,295 1,295 1,295 4,440,000 5,749,800,000 676 BCAP 124 158 124 158 24,548,200 3,465,924,100 677 BEKS 50 16 14 14 458,300 6,466,200 678 BHAT 482 484 484 484 101,000,000 48,884,000,000 679 BIPI 50 62 62 62 1,333,000 82,646,000 680 BJBR 930 1,190 1,190 1,190 5,225,214 6,218,004,660 681 BLTA 50 25 8 8 2,997,800 43,982,400 682 BMRI 5,575 5,622 5,575 5,622 458,098 2,575,424,000 683 BNBR 50 25 25 25 250,000 6,250,000 684 BNGA 775 600 600 600 19 11,400 685 BOGA 1,385 1,380 1,380 1,380 85,000,000 117,300,000,000 686 BPFI 1,200 1,210 1,210 1,210 3,305,800 4,000,018,000 687 BPTR 81 82 82 82 49,800,000 4,083,600,000 688 BRPT 765 785 785 785 14,000,000 10,990,000,000 689 BTPS 3,370 3,650 3,370 3,370 1,029 3,747,730 690 CARE 336 330 330 330 3,300,000 1,089,000,000 691 CARS 50 42 42 42 3,000,000 126,000,000 692 COCO 905 930 930 930 752,689 700,000,770 693 CPIN 6,025 6,025 6,025 6,025 16 96,400 694 CSAP 322 323 321 323 2,513,000 809,873,000 695 CTRA 650 655 655 655 1,711,900 1,121,294,500 696 DEWA 50 17 17 17 933,300 15,866,100 697 DFAM 340 340 340 340 529,000 179,860,000 698 DILD 170 170 170 170 1,400 238,000 699 DMAS 218 228 225 226 5,361,720 1,209,287,060 700 ELSA 220 222 222 222 100 22,200 701 ENRG 54 16 16 16 125 2,000 702 EXCL 2,090 2,090 2,090 2,090 19 39,710 703 FAST 930 930 930 930 2 1,860 704 GAMA 50 50 50 50 11,000,000 550,000,000 705 HMSP 1,515 1,540 1,515 1,515 125 191,775 706 IATA 50 50 50 50 30,000,000 1,500,000,000 707 ICBP 10,200 10,450 10,200 10,450 690,261 7,213,212,200 708 INCO 3,870 3,870 3,870 3,870 29 112,230 709 INDF 7,400 7,600 7,400 7,400 47 356,600 710 INKP 8,800 9,400 8,750 8,800 1,146,090 10,028,311,200 711 INTP 10,925 11,375 11,375 11,375 95,300 1,084,037,500 712 JPFA 1,115 1,115 1,115 1,115 29 32,335 713 JSMR 3,290 3,330 3,325 3,330 90,500 301,115,000 714 KLBF 1,515 1,515 1,515 1,515 6 9,090 715 KOTA 595 600 600 600 900,000 540,000,000 716 KPIG 104 130 99 111 76,103,600 8,137,826,200 717 LPKR 119 120 119 119 130 15,550 718 LSIP 1,000 1,020 978 1,020 1,300,000 1,282,000,000 719 MAGP 50 23 23 23 2,000,000 46,000,000 720 MDKA 1,575 1,600 1,530 1,575 65,143,694 102,604,903,820 721 MMLP 308 254 254 254 36 9,144 722 MNCN 785 810 785 785 18,518,629 15,000,088,765 723 MTFN 50 20 20 20 5,000,000 100,000,000 724 MTLA 372 450 450 450 8,286,457 3,728,905,650 725 MYOR 2,370 2,440 2,368 2,368 1,968,600 4,661,822,000 726 NATO 418 392 392 392 250,000,000 98,000,000,000 727 PBRX 222 282 280 282 53,258,661 14,992,503,748 728 PGAS 1,050 1,050 1,050 1,050 29 30,450 729 PWON 376 375 375 375 3,834,300 1,437,862,500 730 RALS 575 573 573 573 400,000 229,200,000 731 SCMA 1,180 1,180 1,180 1,180 2,000,000 2,360,000,000 732 SMGR 9,300 9,450 9,300 9,450 280,058 2,646,539,400 733 TLKM 2,820 2,821 2,780 2,785 57,836,647 161,990,074,440 734 TOBA 402 402 402 402 7,462,600 2,999,965,200 735 TOWR 1,030 1,030 1,030 1,030 30 30,900 736 TOYS 560 570 570 570 872,800 497,496,000 737 TPIA 7,000 7,000 7,000 7,000 71,428 499,996,000 738 UCID 1,480 1,500 1,500 1,500 79 118,500 739 ULTJ 1,715 1,750 1,750 1,750 1,677,124 2,934,967,000 740 UNTR 23,400 23,400 23,400 23,400 29 678,600 741 UNVR 8,075 8,075 8,000 8,000 400,087 3,200,702,525 742 YULE 190 200 200 200 119,936 23,987,200 743 ZINC 136 139 139 139 3,597,125 500,000,375 -------------------- ---------------------- Total for Negosiasi 955,881,394 698,414,846,337 Total 17/09/20 10,221,440,094 6,678,836,845,437