Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, September 25, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 KLBF 1,580 1,500 1,500 1,500 500 750,000 -------------------- ---------------------- Total for Tunai 500 750,000 Information for Reguler 2 AALI 9,975 10,075 9,600 9,975 1,762,400 17,474,340,000 3 ABBA 50 50 50 50 4,300 215,000 4 ABMM 855 855 855 855 300 256,500 5 ACES 1,570 1,575 1,485 1,570 13,510,800 20,856,814,500 6 ACST 184 192 180 184 73,168,300 13,638,838,800 7 ADES 1,140 1,150 1,120 1,140 60,700 68,996,000 8 ADHI 500 505 488 500 9,966,000 4,967,925,800 9 ADMF 7,250 7,275 7,050 7,250 36,900 264,952,500 10 ADMG 116 123 114 116 7,987,200 956,921,100 11 ADRO 1,140 1,160 1,130 1,140 53,909,400 61,710,801,000 12 AGAR 500 550 500 500 21,600 10,806,500 13 AGII 486 486 468 486 231,900 111,676,000 14 AGRO 322 330 288 322 115,731,500 36,039,223,600 15 AGRS 184 185 184 184 600 110,500 16 AHAP 51 52 51 51 300 15,400 17 AIMS 135 135 135 135 1,100 148,500 18 AISA 218 226 210 218 66,722,300 14,477,724,000 19 AKPI 284 298 284 284 200 58,200 20 AKRA 2,610 2,630 2,520 2,610 14,480,600 37,060,289,000 21 AKSI 330 388 330 330 19,100 6,939,400 22 ALDO 394 394 392 394 2,100 823,400 23 ALKA 214 230 214 214 6,400 1,457,600 24 ALMI 182 182 173 182 1,300 235,700 25 ALTO 298 304 274 298 2,000 591,600 26 AMAG 189 193 189 189 21,900 4,173,300 27 AMAN 274 274 272 274 189,300 51,515,600 28 AMAR 308 318 290 308 13,900 4,223,800 29 AMFG 2,400 2,450 2,400 2,400 5,300 12,820,000 30 AMIN 240 262 226 240 7,100 1,709,800 31 AMOR 2,040 2,040 2,040 2,040 300 612,000 32 AMRT 675 675 655 675 53,000 35,598,500 33 ANDI 50 50 50 50 56,300 2,815,000 34 ANJT 525 525 500 525 17,200 8,757,500 35 ANTM 730 735 715 730 42,231,400 30,745,571,500 36 APEX 136 140 128 136 7,200 946,700 37 APIC 815 825 805 815 34,808,100 28,246,272,000 38 APII 152 164 147 152 1,800 281,700 39 APLI 105 109 105 105 200 21,400 40 APLN 97 98 94 97 27,923,400 2,691,716,200 41 ARGO 1,900 1,900 1,900 1,900 100 190,000 42 ARII 436 436 424 436 25,300 10,969,600 43 ARKA 96 103 95 96 11,425,100 1,117,196,500 44 ARNA 448 448 444 448 689,400 307,110,000 45 ARTA 300 300 290 300 800 239,000 46 ARTO 2,870 2,870 2,820 2,870 123,700 354,028,000 47 ASBI 320 366 280 320 452,500 155,723,600 48 ASGR 725 725 705 725 335,300 241,025,500 49 ASII 4,860 4,920 4,610 4,860 40,064,600 192,694,930,000 50 ASJT 106 112 106 106 6,400 710,800 51 ASPI 124 126 115 124 4,918,200 580,515,700 52 ASPI-W 15 15 12 15 19,155,400 270,097,500 53 ASRI 114 116 112 114 99,483,800 11,262,273,600 54 ASSA 484 496 480 484 7,238,700 3,533,859,400 55 ATIC 560 570 560 560 6,700 3,787,500 56 AUTO 820 830 810 820 1,135,900 930,477,000 57 AYLS-W 4 4 3 4 144,300 560,200 58 BABP 50 50 50 50 2,100 105,000 59 BABP-W3 24 24 20 24 800 18,000 60 BABP-W4 8 8 7 8 800 6,000 61 BACA 398 398 398 398 4,100 1,631,800 62 BAJA 53 56 50 53 1,028,700 55,350,800 63 BALI 900 900 900 900 3,900 3,510,000 64 BAPI 50 50 50 50 900 45,000 65 BAPI-W 2 3 2 2 200,400 414,300 66 BATA 625 625 620 625 50,400 31,272,500 67 BBCA 28,050 28,125 27,300 28,050 20,141,000 561,181,605,000 68 BBHI 139 145 136 139 69,900 10,009,400 69 BBKP 222 230 210 222 302,991,800 66,898,790,000 70 BBLD 350 350 316 350 200 66,600 71 BBMD 1,485 1,485 1,470 1,485 500 739,000 72 BBNI 4,600 4,600 4,360 4,600 54,992,300 247,063,452,000 73 BBRI 3,160 3,180 3,040 3,160 169,418,100 527,728,212,000 74 BBSI 620 620 570 620 510,200 307,518,000 75 BBSS 129 136 126 129 12,717,800 1,650,675,300 76 BBSS-W 7 9 6 7 105,198,900 741,524,400 77 BBTN 1,235 1,260 1,145 1,235 92,792,600 112,724,444,500 78 BBYB 268 268 268 268 200 53,600 79 BCAP 120 120 118 120 333,400 39,950,000 80 BCIP 50 50 50 50 17,200 860,000 81 BDMN 2,220 2,220 2,100 2,220 1,658,800 3,626,427,000 82 BEEF 145 147 134 145 3,310,600 472,911,100 83 BEEF-W 10 11 9 10 2,051,000 20,638,100 84 BEKS 50 50 50 50 93,000 4,650,000 85 BELL 147 147 146 147 3,927,900 576,047,200 86 BESS 222 224 218 222 1,515,200 333,352,000 87 BESS-W 68 75 60 68 46,400 3,007,100 88 BEST 171 179 170 171 283,512,300 49,302,035,400 89 BFIN 346 360 340 346 4,990,900 1,755,554,200 90 BGTG 50 50 50 50 100,500 5,025,000 91 BHAT 490 496 486 490 134,112,200 65,685,155,400 92 BHIT 50 50 50 50 10,600 530,000 93 BIKA 155 155 137 155 400 58,600 94 BINA 805 815 800 805 2,017,700 1,622,356,500 95 BIPI 50 50 50 50 108,300 5,415,000 96 BIPI-W 8 8 7 8 1,147,800 9,182,200 97 BIPP 56 56 52 56 635,700 33,151,400 98 BIRD 870 895 850 870 1,868,100 1,640,229,500 99 BISI 890 890 870 890 204,400 180,302,000 100 BJBR 885 900 860 885 10,176,100 8,991,196,000 101 BJTM 515 525 505 515 13,059,400 6,749,910,000 102 BKSL 50 50 50 50 2,500 125,000 103 BKSW 71 71 71 71 21,000 1,491,000 104 BLUE 570 570 560 570 140,600 79,740,500 105 BMAS 264 268 260 264 43,100 11,459,400 106 BMRI 5,350 5,350 5,075 5,350 70,227,800 367,721,287,500 107 BMSR 53 53 52 53 2,300 119,800 108 BMTR 214 220 210 214 100,099,700 21,456,407,000 109 BNBA 332 332 326 332 100,600 32,797,200 110 BNGA 720 730 705 720 3,316,500 2,382,703,500 111 BNII 206 212 200 206 4,774,400 985,987,400 112 BNLI 1,215 1,250 1,160 1,215 426,100 513,154,000 113 BOGA 1,380 1,395 1,370 1,380 118,908,200 164,922,508,000 114 BOLA 167 167 162 167 3,500 572,000 115 BOSS 123 124 91 123 164,644,700 17,940,002,400 116 BPFI 1,150 1,150 1,150 1,150 42,000 48,300,000 117 BPTR 81 84 76 81 69,100 5,429,800 118 BRIS 770 785 710 770 399,270,800 303,217,732,500 119 BRMS 57 58 54 57 128,781,700 7,234,199,600 120 BRNA 940 990 895 940 3,000 2,824,500 121 BRPT 675 680 645 675 98,084,300 64,920,338,500 122 BSDE 755 765 730 755 41,274,400 30,819,820,000 123 BSIM 470 494 470 470 2,600 1,237,400 124 BSSR 1,385 1,400 1,375 1,385 17,000 23,509,000 125 BTEK 50 50 50 50 100 5,000 126 BTON 179 180 179 179 36,100 6,494,000 127 BTPN 2,150 2,180 2,020 2,150 139,400 299,224,000 128 BTPS 3,090 3,130 2,970 3,090 10,802,600 33,095,133,000 129 BUDI 94 95 92 94 4,526,800 428,536,000 130 BUKK 730 730 730 730 2,200 1,606,000 131 BULL 292 294 280 292 195,333,500 55,552,474,800 132 BULL-W2 93 93 85 93 14,500 1,287,500 133 BUMI 50 50 50 50 6,328,600 316,430,000 134 BUVA 52 53 50 52 15,500 798,100 135 BVIC 65 66 63 65 312,500 19,985,800 136 BWPT 93 95 87 93 47,112,000 4,253,082,300 137 CAKK-W 2 3 2 2 330,700 678,400 138 CAMP 260 272 254 260 2,540,200 670,279,800 139 CANI 118 120 115 118 3,900 454,400 140 CARE 362 384 362 362 246,498,800 91,829,499,200 141 CARS 50 50 50 50 10,100 505,000 142 CASA 386 386 386 386 25,000 9,650,000 143 CASH 615 620 590 615 5,688,600 3,437,460,500 144 CASH-W 61 62 51 61 40,843,600 2,274,549,200 145 CASS 200 206 195 200 1,167,300 236,084,700 146 CBMF 350 354 340 350 3,030,700 1,035,434,600 147 CCSI 248 252 244 248 314,400 76,966,800 148 CEKA 1,715 1,740 1,700 1,715 42,200 72,370,000 149 CENT 138 151 133 138 96,241,100 13,785,553,100 150 CFIN 186 192 182 186 9,796,100 1,835,195,300 151 CINT 238 238 238 238 2,100 499,800 152 CITY 101 110 96 101 3,500 343,000 153 CITY-W 15 15 15 15 21,100 316,500 154 CLEO 442 460 440 442 9,244,100 4,138,666,400 155 CLPI 640 645 630 640 42,600 27,266,500 156 CMNP 1,110 1,130 1,085 1,110 263,800 290,380,500 157 CNTX 244 244 244 244 47,300 11,541,200 158 COCO 915 915 910 915 2,200 2,005,500 159 CPIN 6,075 6,075 5,900 6,075 5,255,900 31,712,907,500 160 CPRI 50 50 50 50 600 30,000 161 CSAP 304 314 304 304 27,500 8,579,000 162 CSIS 50 50 50 50 5,100 255,000 163 CSMI 246 254 226 246 10,600 2,446,800 164 CSRA 314 318 288 314 1,344,400 418,952,600 165 CTRA 645 650 630 645 10,614,500 6,769,509,000 166 CTTH 51 51 50 51 10,200 510,100 167 DADA 52 52 50 52 4,117,200 208,658,900 168 DADA-W 4 5 3 4 43,842,900 175,415,100 169 DART 234 234 228 234 13,500 3,118,600 170 DAYA 575 590 575 575 22,600 13,311,500 171 DEAL 187 194 157 187 365,372,500 64,755,014,400 172 DFAM 370 370 346 370 23,400 8,382,800 173 DILD 162 163 153 162 6,204,500 981,851,000 174 DIVA 2,060 2,100 1,995 2,060 91,200 185,488,500 175 DKFT 102 102 96 102 4,065,100 406,295,100 176 DLTA 3,940 3,940 3,860 3,940 33,000 129,151,000 177 DMAS 214 218 210 214 24,632,100 5,305,690,800 178 DMMX 167 179 163 167 881,400 148,786,900 179 DMND 895 895 865 895 31,700 28,180,500 180 DNAR 214 236 214 214 11,300 2,428,200 181 DNET 3,320 3,340 3,260 3,320 4,200 13,907,000 182 DOID 222 226 212 222 31,219,900 6,906,399,200 183 DPNS 226 226 226 226 1,800 406,800 184 DPUM 68 68 68 68 218,700 14,871,600 185 DSFI 58 58 55 58 252,800 14,267,500 186 DSNG 472 474 442 472 15,301,500 7,055,044,000 187 DSSA 16,475 16,500 13,975 16,475 2,200 34,220,000 188 DUCK 238 248 236 238 9,017,900 2,174,112,800 189 DUTI 3,410 3,410 3,410 3,410 100 341,000 190 DVLA 2,450 2,580 2,450 2,450 24,600 61,952,000 191 DWGL 195 208 187 195 1,200 238,200 192 DWGL-W 34 35 25 34 40,500 1,271,100 193 DYAN 50 50 50 50 103,000 5,150,000 194 EAST 54 54 50 54 3,416,100 176,866,200 195 EAST-W 5 6 5 5 658,400 3,292,800 196 ECII 750 750 750 750 17,800 13,350,000 197 EKAD 1,220 1,230 1,195 1,220 186,100 224,865,500 198 ELSA 200 204 195 200 32,353,000 6,441,604,000 199 EMTK 6,825 6,900 6,825 6,825 400 2,745,000 200 ENRG 55 57 52 55 102,081,100 5,611,587,300 201 ENVY 50 50 50 50 22,697,600 1,134,880,000 202 ENZO 76 76 76 76 2,293,500 174,306,000 203 ENZO-W 11 12 10 11 17,835,200 184,450,500 204 EPAC 408 408 378 408 8,399,600 3,322,324,000 205 EPMT 1,830 1,835 1,780 1,830 9,200 16,818,000 206 ERAA 1,515 1,545 1,495 1,515 21,398,400 32,346,792,000 207 ESIP 145 161 142 145 8,846,400 1,346,852,300 208 ESIP-W 11 12 11 11 3,614,000 39,935,500 209 ESSA 136 143 135 136 5,171,800 703,393,000 210 ESTA 97 98 97 97 45,500 4,433,500 211 ESTI 50 50 50 50 300 15,000 212 EXCL 1,965 1,990 1,930 1,965 18,214,300 35,770,141,500 213 FAST 930 935 925 930 63,000 58,491,500 214 FASW 6,700 6,700 6,700 6,700 100 670,000 215 FILM 190 204 178 190 20,748,700 4,002,139,300 216 FIRE 270 270 202 270 240,788,500 58,344,897,800 217 FITT 56 56 55 56 1,400 77,900 218 FITT-W 17 17 15 17 1,100 17,900 219 FOOD 115 118 115 115 872,200 101,204,200 220 FPNI 109 117 106 109 6,591,100 732,889,700 221 FREN 77 81 70 77 588,131,100 44,820,520,800 222 FREN-W 37 40 31 37 13,789,400 499,895,700 223 FUJI 106 106 104 106 400 42,200 224 GDST 57 67 57 57 56,464,100 3,620,184,000 225 GGRM 40,700 40,975 40,050 40,700 1,688,100 68,446,537,500 226 GGRP 308 330 308 308 3,200 1,026,600 227 GHON 1,780 1,780 1,590 1,780 6,100 9,796,000 228 GIAA 220 226 210 220 13,521,200 2,945,613,000 229 GJTL 416 428 404 416 3,974,500 1,658,048,400 230 GLOB 110 110 110 110 4,600 506,000 231 GLVA 312 312 302 312 4,200 1,298,400 232 GMFI 83 85 67 83 78,769,900 6,429,627,900 233 GOLD 206 206 206 206 21,200 4,367,200 234 GOOD 1,250 1,250 1,205 1,250 428,600 526,645,500 235 GPRA 50 50 50 50 100,300 5,015,000 236 GSMF 99 99 95 99 1,200 116,400 237 GWSA 88 92 88 88 51,400 4,589,800 238 GZCO 50 50 50 50 300 15,000 239 HDIT 404 404 404 404 100 40,400 240 HEAL 3,300 3,360 3,270 3,300 823,700 2,721,033,000 241 HELI 192 206 171 192 16,800 3,147,400 242 HELI-W 6 7 5 6 277,900 1,489,100 243 HERO 810 815 800 810 7,200 5,815,500 244 HEXA 3,610 3,650 3,520 3,610 1,508,900 5,419,808,000 245 HITS 500 545 498 500 500 254,300 246 HKMU 71 73 68 71 18,726,200 1,321,881,300 247 HMSP 1,455 1,465 1,425 1,455 21,554,500 31,188,071,500 248 HOKI 745 750 720 745 11,941,800 8,797,759,000 249 HOMI 685 735 685 685 1,590,600 1,098,042,500 250 HOTL 50 50 50 50 800 40,000 251 HRME 50 50 50 50 132,900 6,645,000 252 HRTA 194 197 192 194 1,512,400 294,504,900 253 HRUM 1,620 1,650 1,615 1,620 1,060,000 1,730,423,000 254 IATA 50 50 50 50 43,000 2,150,000 255 IBFN 310 310 310 310 1,300 403,000 256 IBFN-W 6 6 4 6 15,900 88,900 257 ICBP 10,050 10,250 10,050 10,050 6,329,100 63,820,160,000 258 IDPR 174 175 137 174 1,000 156,300 259 IFII 122 129 117 122 44,400 5,545,200 260 IFSH 370 370 360 370 200 73,000 261 IGAR 320 322 308 320 49,600 15,742,800 262 IKAI 50 50 50 50 11,100 555,000 263 IKAN 304 308 284 304 7,555,400 2,260,244,800 264 IKBI 218 224 204 218 44,000 9,411,600 265 IMAS 650 680 595 650 19,018,600 12,256,993,000 266 IMJS 232 246 218 232 11,683,700 2,769,415,400 267 IMPC 1,255 1,255 1,240 1,255 802,600 1,003,394,000 268 INAF 2,910 2,910 2,230 2,910 12,700,600 34,927,822,000 269 INAI 332 338 318 332 17,600 5,723,200 270 INCI 600 605 595 600 58,100 34,873,000 271 INCO 3,620 3,650 3,450 3,620 9,233,900 33,052,978,000 272 INDF 7,125 7,200 7,075 7,125 10,590,700 75,339,222,500 273 INDO 109 110 103 109 25,200 2,643,900 274 INDO-W 25 26 23 25 15,500 377,800 275 INDR 2,170 2,170 2,170 2,170 1,400 3,038,000 276 INDS 1,870 1,920 1,785 1,870 3,100 5,649,000 277 INDY 925 925 900 925 8,249,700 7,562,204,500 278 INKP 9,100 9,225 9,000 9,100 4,954,100 45,063,990,000 279 INOV 170 184 170 170 38,500 6,596,500 280 INPC 50 50 50 50 12,700 635,000 281 INPC-W 3 3 2 3 183,800 402,500 282 INPP 695 695 695 695 100 69,500 283 INPS 1,450 1,450 1,250 1,450 624,400 806,630,000 284 INRU 800 800 780 800 3,800 3,008,000 285 INTA 248 248 234 248 59,700 14,675,400 286 INTD 187 204 150 187 4,200 680,900 287 INTP 10,900 10,900 10,625 10,900 1,437,800 15,501,462,500 288 IPCC 372 380 368 372 1,932,500 717,362,800 289 IPCM 232 232 224 232 90,000 20,785,800 290 IPOL 84 86 82 84 100,600 8,534,900 291 IPTV 280 284 276 280 11,367,300 3,201,800,400 292 IPTV-W 26 27 22 26 96,300 2,427,800 293 IRRA 790 815 730 790 102,630,300 80,400,698,500 294 ISAT 1,945 1,980 1,915 1,945 3,515,900 6,871,252,000 295 ISSP 116 119 114 116 2,153,500 251,997,300 296 ITIC 625 640 625 625 226,500 143,108,000 297 ITMA 480 480 480 480 17,400 8,352,000 298 ITMA-W 39 60 21 39 800 38,100 299 ITMG 8,175 8,225 8,100 8,175 1,024,700 8,372,322,500 300 JAST 74 75 66 74 28,552,300 2,070,531,100 301 JAWA 51 55 50 51 23,100 1,178,800 302 JAYA 74 74 67 74 209,000 15,251,100 303 JAYA-W 10 10 8 10 279,800 2,580,000 304 JIHD 440 440 440 440 1,500 660,000 305 JKON 340 340 340 340 20,000 6,800,000 306 JMAS 187 187 185 187 20,200 3,737,400 307 JPFA 1,115 1,120 1,075 1,115 10,961,700 12,131,768,500 308 JRPT 416 416 408 416 433,600 178,379,200 309 JSMR 3,430 3,440 3,240 3,430 15,737,500 52,911,688,000 310 JTPE 905 905 900 905 123,800 111,422,500 311 KAEF 2,880 2,880 2,280 2,880 58,351,900 160,094,534,000 312 KARW 57 58 53 57 4,748,500 268,681,800 313 KAYU 50 50 50 50 2,800 140,000 314 KBAG 96 97 77 96 235,438,900 21,248,823,300 315 KBAG-W 6 6 5 6 164,350,600 966,263,300 316 KBLI 320 320 290 320 4,200,100 1,300,454,800 317 KBLM 192 195 185 192 258,900 48,776,200 318 KBLV 270 272 266 270 3,400 921,400 319 KDSI 735 775 735 735 700 530,500 320 KEEN 298 308 290 298 2,323,900 692,493,600 321 KEJU 1,255 1,300 1,250 1,255 184,000 232,294,500 322 KICI 248 258 197 248 7,500 1,719,900 323 KIJA 166 171 158 166 11,002,700 1,833,353,500 324 KINO 2,850 2,900 2,790 2,850 100,200 286,658,000 325 KIOS 172 172 170 172 5,100 877,000 326 KIOS-W 26 41 26 26 22,900 619,800 327 KJEN 1,395 1,395 1,395 1,395 200 279,000 328 KKGI 200 200 199 200 9,900 1,979,900 329 KLBF 1,580 1,585 1,495 1,580 35,804,500 55,943,168,500 330 KMDS 540 570 490 540 193,400 100,555,300 331 KMTR 300 302 296 300 63,500 19,069,800 332 KOBX 99 112 98 99 15,098,200 1,631,808,500 333 KOPI 468 480 426 468 52,400 23,342,800 334 KOTA 605 605 590 605 8,571,400 5,110,718,500 335 KOTA-W 388 388 388 388 100 38,800 336 KPAL 50 50 50 50 84,000 4,200,000 337 KPAS 50 50 50 50 10,000 500,000 338 KPAS-W 10 10 8 10 33,900 271,400 339 KPIG 102 103 100 102 1,447,800 146,791,300 340 KRAS 302 306 286 302 38,427,500 11,512,469,400 341 KREN 100 103 94 100 16,791,000 1,667,140,400 342 LAND 185 195 183 185 599,900 114,316,300 343 LEAD 50 50 50 50 1,200 60,000 344 LIFE 4,910 4,910 4,910 4,910 100 491,000 345 LINK 1,825 1,840 1,810 1,825 746,100 1,363,439,500 346 LION 240 242 240 240 600 145,000 347 LMAS 50 50 50 50 61,300 3,065,000 348 LMPI 88 88 84 88 14,800 1,262,400 349 LMSH 260 260 248 260 1,300 336,800 350 LPCK 770 780 755 770 257,300 197,015,000 351 LPGI 3,280 3,280 3,280 3,280 500 1,640,000 352 LPIN 214 214 200 214 300 62,600 353 LPKR 122 124 119 122 30,818,700 3,717,576,200 354 LPLI 86 86 86 86 100 8,600 355 LPPF 1,045 1,065 1,020 1,045 4,638,900 4,857,152,500 356 LPPS 79 80 79 79 18,100 1,431,000 357 LRNA 149 159 139 149 7,000 998,000 358 LSIP 925 925 880 925 26,895,000 24,372,939,500 359 LTLS 428 440 428 428 3,600 1,563,800 360 LUCK 177 182 170 177 2,847,800 503,108,500 361 MAIN 515 525 496 515 5,082,200 2,591,401,700 362 MAMI 50 50 50 50 500 25,000 363 MAMI-W 5 5 4 5 235,300 1,041,600 364 MAPA 2,010 2,030 1,925 2,010 331,100 666,861,500 365 MAPB 1,200 1,200 1,200 1,200 200 240,000 366 MAPI 580 595 555 580 12,762,500 7,447,028,000 367 MARI 50 50 50 50 38,700 1,935,000 368 MARK 780 785 755 780 3,003,800 2,319,550,000 369 MASA 560 590 550 560 400 225,000 370 MBAP 2,030 2,060 2,020 2,030 131,100 266,912,000 371 MBSS 372 378 360 372 356,400 130,895,400 372 MBTO 81 84 80 81 11,700 976,600 373 MCAS 1,975 2,010 1,835 1,975 442,100 865,862,000 374 MCOR 110 110 103 110 3,540,500 378,675,300 375 MDKA 1,555 1,565 1,530 1,555 45,581,600 70,397,228,000 376 MDKI 154 157 142 154 141,700 20,654,200 377 MDLN 51 52 50 51 22,239,700 1,137,401,000 378 MDRN 50 50 50 50 100 5,000 379 MEDC 372 376 360 372 114,191,100 42,120,483,600 380 MEDC-W 23 24 21 23 16,356,000 365,912,800 381 MERK 2,900 2,950 2,800 2,900 41,900 119,792,000 382 META 105 106 103 105 122,800 12,873,300 383 MFIN 1,070 1,070 1,070 1,070 15,000 16,050,000 384 MFMI 515 540 515 515 3,200 1,689,000 385 MGRO 795 805 790 795 2,806,900 2,248,524,000 386 MICE 290 290 288 290 3,200 926,000 387 MIDI 1,310 1,350 1,310 1,310 200 266,000 388 MIKA 2,410 2,440 2,360 2,410 23,857,200 56,820,316,000 389 MKPI 20,000 20,000 18,600 20,000 1,200 23,065,000 390 MLBI 8,350 8,350 8,300 8,350 116,500 972,515,000 391 MLIA 364 370 360 364 8,770,600 3,199,344,600 392 MLPL 50 51 50 50 1,193,700 59,685,200 393 MLPT 575 580 565 575 43,400 24,834,500 394 MMLP 280 290 278 280 12,958,100 3,656,986,600 395 MNCN 715 725 705 715 55,342,200 39,579,690,500 396 MOLI 950 950 900 950 20,700 19,493,500 397 MPMX 388 392 380 388 1,570,600 608,193,800 398 MPOW 57 58 55 57 67,400 3,799,800 399 MPPA 99 100 96 99 1,657,400 162,145,400 400 MPRO 810 810 810 810 100 81,000 401 MRAT 135 135 133 135 10,800 1,437,200 402 MSIN 282 290 262 282 386,900 107,270,800 403 MSKY 900 900 900 900 600 540,000 404 MTDL 1,605 1,610 1,585 1,605 866,900 1,385,179,000 405 MTLA 400 408 400 400 11,200 4,489,200 406 MTPS 380 388 380 380 43,000 16,380,000 407 MTSM 200 200 200 200 600 120,000 408 MTWI 50 57 50 50 216,100 11,300,500 409 MYOH 1,125 1,130 1,110 1,125 261,200 293,775,000 410 MYOR 2,420 2,430 2,330 2,420 2,457,000 5,897,334,000 411 NATO 446 462 442 446 123,366,400 55,261,847,000 412 NELY 140 154 128 140 28,100 3,780,100 413 NFCX 1,770 1,815 1,690 1,770 21,000 37,404,500 414 NIKL 735 735 590 735 23,802,900 16,454,997,500 415 NIRO 145 145 141 145 748,200 108,488,600 416 NISP 720 725 710 720 46,400 33,477,500 417 NOBU 850 850 830 850 600 508,000 418 NRCA 292 296 288 292 10,100 2,942,800 419 NZIA 131 131 131 131 77,700 10,178,700 420 OASA 370 372 360 370 1,200 443,200 421 OKAS 76 78 73 76 1,919,900 146,730,900 422 OPMS 156 158 150 156 5,065,300 785,175,600 423 PADI 50 50 50 50 2,200 110,000 424 PALM 254 254 254 254 1,900 482,600 425 PAMG 88 94 86 88 43,690,700 3,876,811,200 426 PANI 108 108 83 108 100,700 10,086,700 427 PANR 83 85 77 83 2,246,800 185,270,900 428 PANS 765 770 760 765 75,100 57,218,500 429 PBID 885 890 860 885 246,100 212,981,000 430 PBRX 216 220 212 216 82,100 17,894,800 431 PBSA 440 470 438 440 800 366,800 432 PCAR 422 434 348 422 21,800 8,662,200 433 PDES 222 222 222 222 100 22,200 434 PEGE 110 112 110 110 1,800 199,500 435 PEHA 1,460 1,460 1,170 1,460 2,623,200 3,727,244,500 436 PGAS 995 1,000 960 995 138,126,700 135,704,258,500 437 PGJO 39 41 37 39 49,200 1,950,300 438 PGUN 300 300 286 300 69,300 20,754,800 439 PICO 152 157 146 152 521,600 78,932,700 440 PJAA 470 478 470 470 3,700 1,745,400 441 PKPK 50 50 50 50 84,900 4,245,000 442 PLAN 189 190 181 189 15,441,000 2,886,012,400 443 PLAN-W 19 22 15 19 54,108,700 1,067,025,400 444 PLIN 2,550 2,700 2,550 2,550 17,900 45,710,000 445 PMJS 125 125 125 125 100,000 12,500,000 446 PNBN 745 755 730 745 1,531,300 1,141,064,000 447 PNBS 50 50 50 50 1,183,800 59,190,000 448 PNGO 545 600 540 545 122,200 67,650,000 449 PNIN 690 705 690 690 116,500 80,739,500 450 PNLF 180 182 175 180 19,838,800 3,547,467,500 451 POLA 50 50 50 50 26,100 1,305,000 452 POLI 1,010 1,020 985 1,010 30,300 30,600,000 453 POLY 50 50 50 50 100 5,000 454 PORT 470 480 470 470 7,500 3,529,000 455 POSA 50 50 50 50 100 5,000 456 POSA-W 2 3 1 2 17,017,700 34,038,100 457 POWR 580 580 565 580 2,046,500 1,176,809,000 458 PPGL 264 264 254 264 15,370,800 3,990,531,800 459 PPGL-W 16 18 15 16 22,748,100 368,103,200 460 PPRE 136 137 133 136 9,525,400 1,286,889,400 461 PPRO 50 50 50 50 849,600 42,480,000 462 PRAS 116 116 116 116 3,000 348,000 463 PRDA 2,950 2,970 2,950 2,950 700 2,070,000 464 PRIM 246 250 218 246 70,900 16,979,600 465 PRIM-W 4 5 4 4 269,900 1,079,700 466 PSAB 191 192 184 191 19,685,400 3,713,816,700 467 PSDN 103 103 103 103 3,100 319,300 468 PSGO 114 123 107 114 160,100 17,730,300 469 PSSI 160 162 160 160 17,200 2,760,600 470 PTBA 1,990 1,995 1,945 1,990 11,710,500 23,174,105,000 471 PTIS 154 154 145 154 700 106,900 472 PTPP 840 845 810 840 24,565,000 20,460,945,500 473 PTPW 1,205 1,215 1,140 1,205 2,631,600 3,110,117,500 474 PTRO 1,640 1,655 1,530 1,640 1,180,400 1,900,069,500 475 PTSN 200 206 191 200 1,738,500 346,250,200 476 PTSP 4,750 4,750 4,750 4,750 200 950,000 477 PURA 131 139 129 131 162,055,700 21,234,099,600 478 PURA-W 19 20 16 19 63,134,000 1,130,121,300 479 PURI 396 400 346 396 780,100 285,498,200 480 PWON 346 350 342 346 110,776,000 38,294,081,200 481 PYFA 955 955 760 955 32,929,900 29,847,384,000 482 PZZA 590 610 590 590 1,062,900 633,908,500 483 R-LQ45X 799 799 775 799 19,500 15,377,900 484 RAJA 113 117 108 113 32,495,300 3,674,913,100 485 RALS 565 570 555 565 2,944,200 1,660,033,000 486 RANC 400 404 392 400 828,700 330,862,400 487 RBMS 50 50 50 50 300 15,000 488 RDTX 6,225 6,225 6,225 6,225 5,000 31,125,000 489 REAL 50 50 50 50 2,500 125,000 490 REAL-W 2 3 1 2 8,663,000 17,562,800 491 RICY 92 92 84 92 100,900 8,493,200 492 RIGS 228 230 212 228 13,100 2,985,800 493 RISE 440 444 436 440 496,800 219,356,800 494 RMBA 428 478 402 428 57,200 24,182,400 495 ROCK 1,410 1,450 1,410 1,410 29,800 42,045,000 496 RODA 50 50 50 50 52,600 2,630,000 497 RONY 96 98 96 96 6,300 605,000 498 ROTI 1,215 1,250 1,205 1,215 274,300 339,131,000 499 RUIS 230 234 220 230 80,200 18,146,200 500 SAFE 172 173 169 172 252,800 43,429,200 501 SAME 120 125 119 120 11,031,600 1,346,312,800 502 SAMF 386 402 384 386 7,100 2,729,800 503 SBAT 268 288 268 268 22,020,800 5,901,774,400 504 SBAT-W 15 22 13 15 116,453,100 1,904,128,000 505 SCCO 10,200 10,200 10,000 10,200 1,200 12,120,000 506 SCMA 1,160 1,165 1,125 1,160 12,913,700 14,869,910,000 507 SCNP 244 246 226 244 252,500 59,304,400 508 SDPC 109 120 97 109 1,722,200 193,651,800 509 SDRA 800 800 800 800 500 400,000 510 SFAN 955 955 945 955 1,017,300 968,709,500 511 SGER 372 374 364 372 2,734,600 1,010,418,800 512 SGER-W 82 85 70 82 53,800 4,380,300 513 SGRO 1,460 1,460 1,400 1,460 34,000 48,983,000 514 SHIP 550 550 540 550 550,300 301,257,500 515 SIDO 755 760 725 755 19,536,500 14,575,026,000 516 SILO 4,510 4,520 4,460 4,510 593,200 2,668,347,000 517 SIMP 306 306 290 306 8,873,200 2,645,178,000 518 SINI 448 468 448 448 200 91,600 519 SINI-W 298 298 197 298 600 138,400 520 SIPD 1,200 1,200 1,055 1,200 167,900 200,648,000 521 SKBM 284 290 276 284 12,700 3,653,200 522 SKRN 690 710 630 690 7,640,500 5,392,680,500 523 SLIS 4,930 4,970 4,890 4,930 97,300 480,028,000 524 SMAR 2,890 2,890 2,820 2,890 400 1,149,000 525 SMBR 500 505 410 500 187,300,800 89,578,214,700 526 SMCB 985 985 950 985 6,100 5,860,500 527 SMDM 96 97 87 96 16,600 1,550,500 528 SMDR 272 290 268 272 12,515,700 3,477,255,600 529 SMGR 8,800 8,900 8,700 8,800 6,476,100 56,838,852,500 530 SMKL 178 181 178 178 45,200 8,121,200 531 SMMT 84 84 80 84 3,400 275,000 532 SMRA 535 540 520 535 29,949,300 15,918,568,000 533 SMSM 1,150 1,165 1,130 1,150 2,467,800 2,832,310,000 534 SOCI 118 121 116 118 4,158,700 490,817,100 535 SOFA 73 73 67 73 3,122,100 225,954,400 536 SOFA-W 5 5 4 5 38,849,100 180,177,100 537 SOHO 10,975 10,975 10,975 10,975 9,000 98,775,000 538 SOSS 400 416 386 400 500 200,000 539 SOTS 216 216 216 216 100 21,600 540 SOTS-W 34 34 25 34 1,200 32,700 541 SPMA 286 288 260 286 204,600 55,880,800 542 SPTO 442 454 426 442 145,600 63,271,800 543 SQMI 166 174 163 166 24,410,600 4,119,796,800 544 SRAJ 135 135 128 135 10,100 1,293,500 545 SRIL 196 197 189 196 18,733,100 3,616,451,500 546 SRSN 53 54 52 53 1,290,500 68,216,700 547 SRTG 3,100 3,100 2,930 3,100 68,600 206,643,000 548 SSIA 430 434 418 430 77,960,000 33,275,702,800 549 SSMS 795 805 790 795 218,100 173,937,500 550 SSTM 406 410 346 406 73,500 29,477,800 551 STAR 125 135 125 125 4,400 553,100 552 STTP 7,000 7,000 7,000 7,000 200 1,400,000 553 SWAT 94 96 90 94 240,700 22,248,500 554 TALF 274 274 246 274 300 77,800 555 TAMA 157 157 147 157 1,900 281,300 556 TAMA-W 7 7 6 7 620,100 3,720,800 557 TAMU 50 52 50 50 1,526,200 77,384,100 558 TAXI 50 50 50 50 300 15,000 559 TBIG 1,350 1,360 1,335 1,350 55,336,200 74,697,150,000 560 TBLA 740 745 715 740 2,497,000 1,829,228,000 561 TBMS 725 730 680 725 2,300 1,620,000 562 TCID 6,450 6,450 6,450 6,450 1,000 6,450,000 563 TCPI 5,175 5,250 4,990 5,175 11,233,900 57,125,575,000 564 TDPM 143 147 137 143 21,499,500 3,072,781,600 565 TECH 180 187 157 180 7,273,100 1,260,280,500 566 TFAS 170 170 161 170 15,900 2,681,000 567 TFCO 476 510 476 476 15,900 7,657,600 568 TGRA 122 129 101 122 105,540,400 12,191,842,100 569 TIFA 486 494 480 486 170,400 82,236,000 570 TINS 675 695 655 675 44,502,100 30,023,012,500 571 TIRA 258 274 240 258 2,800 685,200 572 TKIM 6,200 6,250 6,100 6,200 2,554,300 15,811,877,500 573 TLKM 2,690 2,740 2,670 2,690 180,968,900 487,971,997,000 574 TMAS 109 114 107 109 3,991,800 436,995,200 575 TMPO 114 114 114 114 100 11,400 576 TNCA 166 166 166 166 20,400 3,386,400 577 TOBA 402 430 402 402 174,100 74,021,800 578 TOPS 50 50 50 50 500 25,000 579 TOTL 266 268 262 266 1,569,200 416,632,800 580 TOTO 204 208 204 204 21,700 4,476,000 581 TOWR 1,020 1,020 1,000 1,020 62,997,500 63,736,856,000 582 TOYS 560 565 550 560 2,593,600 1,455,279,500 583 TOYS-W 12 12 11 12 2,661,200 30,486,400 584 TPIA 7,200 7,200 7,075 7,200 1,589,100 11,345,910,000 585 TPMA 346 360 342 346 1,400 483,600 586 TRIM 110 110 105 110 10,000,900 1,100,098,500 587 TRIN 224 224 220 224 11,842,300 2,639,556,400 588 TRIN-W 9 9 8 9 4,084,600 33,241,400 589 TRIS 206 206 198 206 11,300 2,317,400 590 TRJA 150 160 146 150 1,130,500 169,224,800 591 TRST 390 390 390 390 19,300 7,527,000 592 TRUK 142 156 138 142 39,504,100 5,832,038,200 593 TRUS 330 336 330 330 400 132,600 594 TSPC 1,335 1,345 1,285 1,335 227,100 301,347,000 595 TUGU 1,485 1,490 1,485 1,485 9,700 14,405,000 596 TURI 1,350 1,350 1,350 1,350 152,500 205,875,000 597 UANG 218 220 187 218 5,900 1,173,000 598 UCID 1,470 1,480 1,460 1,470 70,600 103,683,500 599 ULTJ 1,705 1,720 1,685 1,705 686,800 1,172,540,500 600 UNIC 3,630 3,630 3,360 3,630 4,100 14,145,000 601 UNIT 143 153 143 143 700 103,100 602 UNSP 80 83 77 80 206,600 16,607,000 603 UNTR 23,200 23,300 22,900 23,200 2,065,200 47,799,815,000 604 UNVR 7,925 7,975 7,775 7,925 8,029,400 63,276,540,000 605 VICO 85 87 81 85 37,700 3,159,300 606 VINS 90 94 86 90 58,400 5,159,300 607 VIVA 50 50 50 50 4,200 210,000 608 VOKS 190 196 190 190 13,300 2,529,900 609 WAPO 62 63 62 62 29,600 1,835,300 610 WEGE 160 163 155 160 12,878,300 2,052,690,100 611 WEHA 50 52 50 50 641,800 32,266,500 612 WICO 470 505 470 470 900 426,500 613 WIIM 328 334 318 328 13,025,900 4,262,773,400 614 WIKA 1,115 1,115 1,065 1,115 13,040,800 14,253,771,000 615 WINS 96 98 94 96 9,000 855,000 616 WOMF 226 226 212 226 53,100 11,760,200 617 WOOD 368 380 362 368 22,992,700 8,535,198,200 618 WOWS 54 57 52 54 11,073,400 601,415,200 619 WSBP 142 143 139 142 18,884,000 2,668,606,100 620 WSKT 505 520 486 505 55,456,700 27,857,145,400 621 WTON 234 234 228 234 2,702,500 626,509,400 622 XAFA 1,053 1,053 1,053 1,053 100 105,300 623 XAQA 748 748 748 748 100 74,800 624 XBES 784 784 784 784 100 78,400 625 XBID 428 428 428 428 100 42,800 626 XBIN 416 416 416 416 100 41,600 627 XBNI 855 855 827 855 3,900 3,270,400 628 XBSK 317 317 317 317 100 31,700 629 XCID 75 75 75 75 6,300 472,500 630 XIHD 393 393 371 393 134,900 51,259,000 631 XIIC 870 870 870 870 100 87,000 632 XIIF 425 425 414 425 1,100 460,400 633 XIIT 433 433 423 433 16,900 7,257,700 634 XIJI 550 550 533 550 300 161,600 635 XISC 482 482 482 482 10,000 4,820,000 636 XISR 311 311 308 311 17,800 5,534,300 637 XKIV 370 370 370 370 100 37,000 638 XMIG 131 132 130 131 600 78,300 639 XPCR 728 728 728 728 100 72,800 640 XPMI 750 750 750 750 100 75,000 641 XSBC 85 85 85 85 100 8,500 642 XSSI 89 90 89 89 400 35,700 643 XSSK 543 543 543 543 100 54,300 644 YELO 50 50 50 50 300 15,000 645 YELO-W 5 5 4 5 34,200 170,800 646 YPAS 390 402 300 390 1,000 360,400 647 YULE 200 200 200 200 2,000 400,000 648 ZINC 129 132 126 129 494,652,500 63,573,835,700 649 ZONE 374 380 370 374 139,600 52,706,200 -------------------- ---------------------- Total for Reguler 9,644,154,400 6,456,489,805,800 Information for Negosiasi 650 ACES 1,570 1,570 1,520 1,570 2,246,236 3,415,780,520 651 ADRO 1,140 1,148 1,147 1,148 4,795,800 5,502,782,600 652 AGII 486 476 476 476 2,200,000 1,047,200,000 653 AKPI 284 1 1 1 2,200 2,200 654 AKSI 330 354 354 354 1,550,000 548,700,000 655 ARNA 448 1 1 1 7,900 7,900 656 ARTO 2,870 2,500 2,500 2,500 500,000 1,250,000,000 657 ASGR 725 640 640 640 1,200 768,000 658 ASII 4,860 7,077 4,705 4,705 425,500 2,003,163,500 659 ASJT 106 1 1 1 6,800 6,800 660 ASMI 1,035 1,035 1,035 1,035 145,300 150,385,500 661 BAPI 50 75 25 25 529,800 15,245,000 662 BBCA 28,050 28,260 5,700 28,050 6,734,974 185,038,539,101 663 BBKP 222 212 210 212 1,452,381 306,670,870 664 BBRI 3,160 3,098 1 3,033 859,033 2,642,795,170 665 BBSS 129 100 100 100 1,666,700 166,670,000 666 BBTN 1,235 1,303 1,160 1,303 1,475,027 1,921,956,320 667 BCAP 120 150 150 150 1,626,400 243,960,000 668 BDMN 2,220 1 1 1 300 300 669 BEKS 50 52 10 52 820,000 12,400,000 670 BIPI 50 65 36 65 120,986,400 6,845,616,000 671 BIPP 56 25 25 25 13,184,100 329,602,500 672 BJBR 885 1,080 1,080 1,080 176,471 190,588,680 673 BLTA 50 10 9 10 1,350,000 13,300,000 674 BMRI 5,350 5,350 5,043 5,125 1,977,739 10,011,713,133 675 BMSR 53 52 52 52 500 26,000 676 BNGA 720 705 705 705 12,400 8,742,000 677 BOGA 1,380 1,375 1,375 1,375 100,000,000 137,500,000,000 678 BRIS 770 750 750 750 696,900 522,675,000 679 BSDE 755 755 755 755 59 44,545 680 BTEK 50 50 50 50 3,600,000 180,000,000 681 BULL 292 310 300 310 974,400 301,635,000 682 CENT 138 125 120 125 1,453,416,328 175,109,959,360 683 COCO 915 900 900 900 5,555,556 5,000,000,400 684 CPIN 6,075 5,900 5,869 5,869 515,012 3,022,605,800 685 CTRA 645 672 672 672 1,460,000 981,120,000 686 DEAL 187 150 150 150 24,929,200 3,739,380,000 687 DEWA 50 50 50 50 5,500,000 275,000,000 688 DGIK 50 25 25 25 500,000 12,500,000 689 DMAS 214 216 216 216 3,500,000 756,000,000 690 DSNG 472 1 1 1 5,100 5,100 691 ELTY 50 8 8 8 100,000 800,000 692 FORZ 50 10 10 10 25,000,000 250,000,000 693 GGRM 40,700 40,175 40,125 40,125 91 3,651,925 694 HMSP 1,455 1,415 1,415 1,415 6,500,000 9,197,500,000 695 ICBP 10,050 10,075 10,075 10,075 31 312,325 696 IKAI 50 50 50 50 10,344,828 517,241,400 697 INCO 3,620 4,500 3,510 3,592 1,708,800 6,124,130,000 698 INDF 7,125 7,100 7,100 7,100 56 397,600 699 INTP 10,900 10,377 10,377 10,377 40,000 415,080,000 700 IPTV 280 346 346 346 1,426,600 493,603,600 701 IRRA 790 720 720 720 2,700,000 1,944,000,000 702 JSMR 3,430 3,430 3,297 3,297 606,079 1,998,252,970 703 KLBF 1,580 1,515 1,515 1,515 82 124,230 704 LAND 185 183 183 183 48,600 8,893,800 705 MEDC-W 23 23 23 23 318,700 7,330,100 706 MIKA 2,410 2,410 2,398 2,398 800,077 1,918,585,570 707 MNCN 715 860 706 860 6,641,200 4,887,455,000 708 MSIN 282 258 258 258 532,900 137,488,200 709 MTFN 50 50 7 50 25,020,000 1,250,140,000 710 MTLA 400 450 450 450 11,440,728 5,148,327,600 711 PGAS 995 970 970 970 5,000 4,850,000 712 PPRO 50 45 40 45 448,200 20,069,000 713 PURA 131 145 141 141 40,526,300 5,756,313,500 714 PWON 346 354 344 345 22,810,200 7,880,719,000 715 SBAT 268 268 268 268 227,600 60,996,800 716 SFAN 955 955 955 955 11,100 10,600,500 717 SGER 372 368 368 368 407,500 149,960,000 718 SGER-W 82 1 1 1 5,600,000 5,600,000 719 SIDO 755 743 743 743 1,600,000 1,188,800,000 720 SMGR 8,800 13,900 8,719 13,900 2,548,200 22,278,801,400 721 SMRA 535 863 863 863 1,200 1,035,600 722 SQMI 166 157 152 157 18,963,000 2,882,426,000 723 SRIL 196 222 222 222 64,300 14,274,600 724 SSMS 795 790 790 790 25,255,000 19,951,450,000 725 TAMU 50 50 50 50 3,168,000 158,400,000 726 TARA 50 5 5 5 5,000,000 25,000,000 727 TBIG 1,350 1,350 1,250 1,250 102,577,200 138,221,500,000 728 TINS 675 675 675 675 50 33,750 729 TLKM 2,690 2,750 2,702 2,750 29,310,100 79,945,753,100 730 TOPS 50 25 25 25 2,000,000 50,000,000 731 UCID 1,470 1,475 1,475 1,475 500,000 737,500,000 732 ULTJ 1,705 1,750 1,750 1,750 1,527,594 2,673,289,500 733 UNTR 23,200 23,200 23,200 23,200 96 2,227,200 734 UNVR 7,925 3,729 3,729 3,729 16,800 62,647,200 735 YULE 200 200 200 200 1,536,073 307,214,600 736 ZINC 129 132 128 132 61,389,527 8,075,680,180 -------------------- ---------------------- Total for Negosiasi 2,184,107,528 873,836,003,549 Total 25/09/20 11,828,262,428 7,330,326,559,349