Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, October 01, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 PWON 354 354 354 354 1,000 354,000 -------------------- ---------------------- Total for Tunai 1,000 354,000 Information for Reguler 2 AALI 10,675 10,675 10,150 10,675 3,496,700 36,606,497,500 3 ABBA 50 50 50 50 4,800 240,000 4 ABDA 6,575 6,575 6,575 6,575 100 657,500 5 ABMM 860 880 860 860 2,200 1,894,000 6 ACES 1,610 1,610 1,585 1,610 6,943,400 11,104,608,500 7 ACST 193 195 184 193 65,647,800 12,466,309,400 8 ADES 1,130 1,135 1,125 1,130 7,100 8,017,000 9 ADHI 510 515 500 510 3,711,800 1,884,648,000 10 ADMF 7,225 7,300 7,125 7,225 31,100 223,655,000 11 ADMG 121 123 120 121 1,156,000 139,882,700 12 ADRO 1,180 1,180 1,135 1,180 31,098,400 36,084,021,000 13 AGII 510 520 505 510 389,100 201,561,000 14 AGRO 322 322 310 322 58,264,500 18,477,950,200 15 AGRS 180 180 180 180 40,500 7,290,000 16 AHAP 54 54 51 54 241,300 12,778,100 17 AIMS 139 149 139 139 1,500 211,100 18 AISA 212 222 210 212 40,227,700 8,662,207,800 19 AKKU 50 50 50 50 100 5,000 20 AKRA 2,610 2,620 2,550 2,610 11,878,200 30,455,227,000 21 AKSI 292 292 290 292 8,400 2,449,400 22 ALKA 220 220 220 220 300 66,000 23 ALMI 187 187 186 187 800 149,300 24 ALTO 300 300 280 300 25,200 7,260,600 25 AMAG 194 195 190 194 47,800 9,144,400 26 AMAN 282 282 280 282 280,600 78,796,200 27 AMAR 288 310 286 288 74,200 21,431,000 28 AMFG 2,330 2,360 2,330 2,330 300 702,000 29 AMIN 278 278 256 278 2,300 600,200 30 AMOR 2,100 2,200 2,090 2,100 1,274,100 2,697,182,000 31 AMRT 670 685 660 670 594,600 398,212,500 32 ANDI 50 50 50 50 321,900 16,095,000 33 ANTM 735 740 710 735 45,502,700 33,086,501,000 34 APEX 138 138 127 138 3,900 518,900 35 APIC 850 855 835 850 32,083,000 27,106,534,000 36 APII 146 146 135 146 3,500 491,000 37 APLN 95 96 94 95 46,731,800 4,423,173,500 38 ARGO 2,000 2,000 1,535 2,000 9,100 14,928,000 39 ARII 430 430 424 430 21,400 9,193,600 40 ARKA 93 98 90 93 8,864,400 835,795,400 41 ARNA 446 448 442 446 9,077,500 4,048,866,200 42 ARTA 316 332 316 316 1,500 491,400 43 ARTO 2,850 2,870 2,840 2,850 142,600 407,425,000 44 ASBI 350 368 350 350 55,200 19,978,800 45 ASGR 735 735 725 735 137,600 100,026,000 46 ASII 4,610 4,640 4,490 4,610 32,822,900 150,209,316,000 47 ASJT 113 113 107 113 1,100 122,200 48 ASMI 1,040 1,040 1,035 1,040 10,600 10,993,500 49 ASPI 112 118 111 112 351,100 40,454,800 50 ASPI-W 13 14 13 13 713,600 9,277,300 51 ASRI 112 115 111 112 71,065,800 7,994,498,800 52 ASSA 478 480 468 478 6,654,000 3,145,757,200 53 ATIC 565 565 545 565 3,100 1,747,500 54 AUTO 830 840 825 830 151,700 126,109,000 55 AYLS 50 50 50 50 157,800 7,890,000 56 AYLS-W 3 4 3 3 284,100 1,037,400 57 BABP 50 50 50 50 2,900 145,000 58 BABP-W3 35 35 35 35 5,600 196,000 59 BABP-W4 8 8 6 8 197,200 1,353,500 60 BAJA 61 69 58 61 7,815,500 491,244,700 61 BALI 930 960 930 930 31,300 29,484,000 62 BAPI 50 50 50 50 2,400 120,000 63 BAPI-W 2 3 2 2 1,328,800 2,682,900 64 BATA 630 630 630 630 67,500 42,525,000 65 BAYU 1,200 1,200 1,140 1,200 900 1,032,000 66 BBCA 27,850 27,850 27,400 27,850 11,378,600 314,630,705,000 67 BBHI 139 139 136 139 29,200 4,015,500 68 BBKP 220 222 212 220 71,467,600 15,527,571,800 69 BBLD 330 330 330 330 100 33,000 70 BBMD 1,590 1,600 1,590 1,590 300 479,000 71 BBNI 4,570 4,580 4,470 4,570 25,883,000 117,214,782,000 72 BBRI 3,160 3,170 3,060 3,160 130,031,000 405,637,831,000 73 BBSI 680 700 680 680 275,100 190,034,000 74 BBSS 124 125 123 124 440,500 54,783,100 75 BBSS-W 6 7 6 6 7,569,000 48,587,000 76 BBTN 1,235 1,240 1,205 1,235 49,717,400 60,916,109,000 77 BBYB 268 272 268 268 561,600 151,650,000 78 BCAP 119 122 118 119 14,108,100 1,679,167,300 79 BCIP 50 51 50 50 315,900 15,796,000 80 BDMN 2,270 2,270 2,170 2,270 1,241,200 2,750,440,000 81 BEEF 140 146 140 140 2,147,600 306,319,600 82 BEEF-W 10 10 9 10 50,400 503,900 83 BEKS 50 50 50 50 115,800 5,790,000 84 BELL 154 155 144 154 10,282,200 1,519,681,000 85 BESS 218 222 208 218 2,393,200 520,815,200 86 BESS-W 70 70 53 70 67,900 4,369,700 87 BEST 172 174 167 172 127,999,500 21,804,286,100 88 BFIN 396 412 394 396 8,361,900 3,355,587,000 89 BGTG 50 50 50 50 2,600 130,000 90 BHAT 496 496 486 496 171,080,800 83,955,919,000 91 BHIT 50 50 50 50 19,800 990,000 92 BIKA 142 153 142 142 8,300 1,181,400 93 BIMA 50 50 50 50 3,800 190,000 94 BINA 805 805 805 805 800,300 644,241,500 95 BIPI 50 50 50 50 54,300 2,715,000 96 BIPI-W 8 8 7 8 1,110,300 8,095,700 97 BIPP 54 54 52 54 112,300 5,886,400 98 BIRD 860 880 850 860 1,308,800 1,128,890,500 99 BISI 920 945 895 920 233,900 212,775,000 100 BJBR 905 920 870 905 5,263,800 4,678,883,000 101 BJTM 530 530 510 530 8,493,300 4,432,412,500 102 BKDP 51 51 51 51 100 5,100 103 BKSL 50 50 50 50 52,200 2,610,000 104 BKSW 73 73 68 73 17,500 1,207,700 105 BLTA 50 50 50 50 6,200 310,000 106 BLUE 590 590 580 590 184,800 108,234,000 107 BMAS 278 278 266 278 3,500 940,800 108 BMRI 5,200 5,200 4,980 5,200 39,477,100 201,420,077,500 109 BMSR 52 52 52 52 400 20,800 110 BMTR 222 234 220 222 210,958,200 47,882,211,800 111 BNBA 334 338 332 334 72,600 24,389,400 112 BNBR 50 50 50 50 2,100 105,000 113 BNGA 735 745 720 735 2,514,200 1,839,380,500 114 BNII 206 210 204 206 3,121,800 643,316,400 115 BNLI 1,180 1,180 1,160 1,180 32,400 37,960,500 116 BOGA 1,525 1,550 1,525 1,525 117,869,600 181,213,651,000 117 BOLA 164 168 160 164 17,200 2,857,300 118 BOSS 135 138 123 135 49,364,500 6,504,216,200 119 BPFI 1,200 1,200 1,150 1,200 30,100 34,620,000 120 BPTR 82 84 78 82 40,900 3,317,600 121 BRIS 795 795 755 795 187,254,900 145,108,679,500 122 BRMS 57 58 55 57 46,264,900 2,620,634,100 123 BRNA 1,010 1,010 1,010 1,010 200 202,000 124 BRPT 830 830 775 830 176,622,800 141,918,046,000 125 BRPT-W 505 505 505 505 1,000 505,000 126 BSDE 745 755 740 745 15,434,100 11,522,544,000 127 BSIM 478 492 472 478 8,600 4,076,800 128 BSIM-W3 22 390 12 22 266,000 5,884,000 129 BSSR 1,400 1,420 1,390 1,400 7,600 10,645,000 130 BTON 177 177 176 177 51,500 9,114,000 131 BTPN 2,200 2,200 2,150 2,200 5,300 11,473,000 132 BTPS 3,350 3,370 3,210 3,350 9,032,800 30,030,838,000 133 BUDI 94 95 93 94 105,700 9,918,100 134 BUKK 735 735 700 735 2,600 1,823,500 135 BULL 302 306 298 302 218,654,600 65,796,028,600 136 BULL-W2 94 98 94 94 6,100 573,800 137 BUMI 50 50 50 50 14,375,400 718,770,000 138 BUVA 52 53 52 52 1,500 79,000 139 BVIC 61 64 60 61 291,100 18,066,000 140 BWPT 98 98 90 98 96,104,200 9,127,873,200 141 CAKK 51 58 50 51 15,664,800 850,965,900 142 CAKK-W 6 8 2 6 35,922,500 203,599,900 143 CAMP 272 278 256 272 10,337,100 2,772,310,600 144 CANI 118 118 118 118 800 94,400 145 CARE 368 380 368 368 295,800,300 110,749,107,600 146 CARS 50 50 50 50 1,700 85,000 147 CASA-W 100 100 100 100 100 10,000 148 CASH 580 590 575 580 617,300 358,124,500 149 CASH-W 47 49 45 47 1,150,300 52,645,200 150 CASS 212 218 210 212 2,686,500 575,334,600 151 CBMF 368 368 364 368 3,062,800 1,120,971,200 152 CCSI 246 252 244 246 654,600 162,517,600 153 CEKA 1,700 1,700 1,675 1,700 14,700 24,953,000 154 CENT 135 137 132 135 9,031,700 1,220,313,200 155 CFIN 191 194 190 191 1,985,500 380,214,600 156 CITY 109 112 107 109 400 43,700 157 CITY-W 15 15 15 15 1,000 15,000 158 CLEO 454 456 444 454 6,557,100 2,941,432,200 159 CLPI 650 655 645 650 3,200 2,080,500 160 CMNP 1,075 1,100 1,055 1,075 40,100 43,182,000 161 CNTX 244 244 244 244 100 24,400 162 COCO 910 910 860 910 5,100 4,563,000 163 CPIN 5,800 5,825 5,675 5,800 7,610,100 43,812,002,500 164 CPRI 50 50 50 50 103,600 5,180,000 165 CPRI-W 13 14 13 13 16,600 216,900 166 CSIS 50 50 50 50 22,200 1,110,000 167 CSMI 310 326 286 310 98,600 29,694,200 168 CSRA 318 332 318 318 2,736,100 888,622,200 169 CTRA 675 680 645 675 11,075,300 7,421,163,500 170 CTTH 51 51 51 51 100 5,100 171 DADA 57 69 55 57 235,086,900 14,784,666,800 172 DADA-W 5 7 5 5 180,191,100 1,081,674,700 173 DART 222 222 222 222 100 22,200 174 DEAL 234 244 212 234 255,108,500 59,102,785,200 175 DEFI 1,615 1,620 1,600 1,615 15,500 24,967,000 176 DEWA 50 50 50 50 1,000 50,000 177 DILD 148 150 147 148 3,620,100 538,092,200 178 DIVA 2,180 2,450 2,120 2,180 81,800 178,762,000 179 DKFT 102 102 100 102 1,919,400 194,654,200 180 DLTA 4,050 4,090 3,990 4,050 17,000 68,505,000 181 DMAS 206 208 199 206 49,404,800 10,035,836,400 182 DMMX 175 184 167 175 2,781,900 487,145,800 183 DMND 885 890 880 885 13,800 12,207,000 184 DNAR 212 218 212 212 2,800 607,200 185 DNET 3,340 3,400 3,340 3,340 3,100 10,444,000 186 DOID 232 234 228 232 13,104,000 3,030,898,800 187 DPUM 75 75 53 75 4,586,600 310,939,700 188 DSFI 64 75 60 64 12,023,500 816,663,900 189 DSNG 492 496 460 492 17,230,100 8,189,178,000 190 DSSA 16,475 16,625 16,475 16,475 300 4,972,500 191 DUCK 288 288 244 288 59,581,000 16,253,528,800 192 DUTI 3,430 3,450 3,350 3,430 1,000 3,425,000 193 DVLA 2,500 2,520 2,500 2,500 4,800 12,039,000 194 DWGL 200 200 180 200 1,200 219,000 195 DWGL-W 33 34 33 33 8,700 287,200 196 DYAN 50 50 50 50 500 25,000 197 EAST 52 53 52 52 884,000 46,721,800 198 EAST-W 6 6 5 6 2,080,600 10,426,900 199 EKAD 1,210 1,215 1,195 1,210 52,700 63,582,500 200 ELSA 199 199 195 199 18,230,200 3,597,401,700 201 EMDE 200 200 186 200 40,200 8,038,600 202 ENRG 55 56 54 55 12,847,400 705,751,200 203 ENVY 54 61 53 54 190,872,000 10,255,479,900 204 ENZO 70 81 70 70 127,736,500 9,253,759,100 205 ENZO-W 8 10 8 8 25,088,800 231,962,900 206 EPAC 396 396 360 396 5,088,900 1,939,543,000 207 EPMT 1,860 1,875 1,850 1,860 51,400 95,404,000 208 ERAA 1,520 1,560 1,510 1,520 13,688,800 20,856,238,000 209 ESIP 178 178 136 178 32,620,100 5,386,450,200 210 ESIP-W 12 13 10 12 5,193,000 61,952,800 211 ESSA 140 149 137 140 6,368,800 910,954,600 212 ESTA 100 101 99 100 400 40,000 213 ESTI 50 50 50 50 2,000 100,000 214 EXCL 2,200 2,220 2,040 2,200 31,801,300 68,649,512,000 215 FAST 920 930 900 920 19,100 17,335,500 216 FILM 186 188 185 186 936,100 174,867,500 217 FIRE 312 332 272 312 162,955,400 49,838,134,000 218 FITT 67 68 55 67 281,800 18,833,100 219 FITT-W 17 17 17 17 115,100 1,956,700 220 FOOD 113 118 107 113 1,760,200 200,164,100 221 FORU 90 90 90 90 500 45,000 222 FORZ 50 50 50 50 1,600 80,000 223 FPNI 116 123 113 116 11,567,900 1,361,172,700 224 FREN 80 82 75 80 447,909,400 35,481,882,700 225 FREN-W 39 42 35 39 12,063,600 479,848,400 226 FUJI 109 109 104 109 400 43,100 227 GDST 59 64 58 59 13,849,800 851,030,500 228 GDYR 1,450 1,450 1,450 1,450 1,300 1,885,000 229 GGRM 40,450 40,475 40,100 40,450 930,500 37,531,357,500 230 GGRP 320 320 320 320 700 224,000 231 GIAA 220 220 214 220 7,168,900 1,563,801,600 232 GJTL 436 452 432 436 5,409,000 2,386,577,000 233 GLOB 129 132 124 129 46,600 5,863,300 234 GMFI 78 79 77 78 1,748,400 136,003,300 235 GOLD 196 206 194 196 3,100 618,600 236 GOOD 1,240 1,245 1,230 1,240 232,600 288,817,000 237 GPRA 50 50 50 50 9,900 495,000 238 GWSA 92 94 88 92 588,700 52,874,900 239 GZCO 50 50 50 50 100 5,000 240 HADE 50 50 50 50 2,000 100,000 241 HDIT 390 404 390 390 700 274,400 242 HEAL 3,230 3,330 3,200 3,230 25,300 82,039,000 243 HELI 195 195 195 195 100 19,500 244 HELI-W 7 7 6 7 2,401,500 14,471,200 245 HERO 795 810 785 795 1,100 877,500 246 HEXA 3,010 3,090 2,910 3,010 1,177,500 3,525,069,000 247 HITS 545 545 498 545 400 203,900 248 HKMU 72 73 70 72 13,531,100 961,838,600 249 HMSP 1,425 1,425 1,405 1,425 11,203,900 15,859,804,500 250 HOKI 775 785 755 775 23,317,900 18,077,591,000 251 HOMI 955 965 800 955 1,623,700 1,332,757,000 252 HOTL 50 50 50 50 1,400 70,000 253 HRME 50 50 50 50 56,300 2,815,000 254 HRTA 187 190 187 187 2,297,300 432,268,300 255 HRUM 1,565 1,590 1,560 1,565 569,400 894,908,000 256 IBFN 300 312 282 300 32,200 9,623,400 257 IBFN-W 6 8 5 6 84,800 509,100 258 ICBP 10,150 10,175 10,075 10,150 2,693,500 27,268,582,500 259 ICON 55 55 53 55 10,200 552,800 260 IFII 127 128 120 127 48,600 6,107,100 261 IFSH 346 346 346 346 500 173,000 262 IGAR 318 318 302 318 6,900 2,126,400 263 IKAI 50 50 50 50 4,300 215,000 264 IKAN 258 260 254 258 1,385,700 356,767,200 265 IKBI 218 218 216 218 9,200 1,989,200 266 IMAS 725 750 710 725 12,263,300 8,913,081,500 267 IMJS 234 246 234 234 8,646,300 2,069,516,200 268 IMPC 1,290 1,290 1,270 1,290 848,000 1,088,711,000 269 INAF 3,180 3,180 2,920 3,180 8,368,700 25,926,265,000 270 INAI 324 338 322 324 2,800 909,600 271 INCI 605 610 595 605 72,200 43,308,500 272 INCO 3,640 3,660 3,570 3,640 2,790,600 10,128,902,000 273 INDF 7,175 7,175 7,100 7,175 2,470,600 17,676,307,500 274 INDO 109 111 102 109 341,400 36,264,400 275 INDO-W 23 24 20 23 541,400 11,729,600 276 INDR 2,150 2,150 2,150 2,150 600 1,290,000 277 INDS 1,940 1,940 1,935 1,940 8,700 16,849,500 278 INDX 50 50 50 50 10,000 500,000 279 INDY 935 940 915 935 5,933,400 5,514,745,000 280 INKP 9,025 9,075 8,925 9,025 1,867,600 16,816,890,000 281 INOV 167 175 155 167 34,100 5,539,600 282 INPC 50 50 50 50 19,800 990,000 283 INPC-W 3 3 2 3 1,053,800 3,158,400 284 INPS 1,295 1,370 1,285 1,295 847,500 1,121,895,500 285 INRU 940 940 900 940 5,000 4,523,500 286 INTA 222 238 222 222 77,900 17,364,800 287 INTD 179 179 179 179 100 17,900 288 INTP 10,775 10,800 10,525 10,775 1,243,000 13,298,910,000 289 IPCC 376 376 364 376 981,600 367,754,600 290 IPCM 230 238 224 230 338,500 77,978,800 291 IPOL 85 87 83 85 642,200 54,820,600 292 IPTV 286 292 284 286 12,138,400 3,512,916,800 293 IPTV-W 25 26 23 25 101,600 2,509,000 294 IRRA 770 795 760 770 34,282,400 26,578,635,500 295 ISAT 2,070 2,140 1,990 2,070 6,981,400 14,494,174,500 296 ISSP 117 119 115 117 1,086,000 127,490,200 297 ITIC 645 645 615 645 532,200 336,180,000 298 ITMA 498 515 496 498 2,460,800 1,223,976,500 299 ITMA-W 67 67 37 67 200 10,400 300 ITMG 8,200 8,250 8,125 8,200 1,343,200 10,977,905,000 301 JAST 101 118 101 101 78,337,200 8,034,529,300 302 JAWA 52 52 52 52 200 10,400 303 JAYA 75 79 69 75 513,200 39,337,900 304 JAYA-W 10 10 9 10 300,700 2,710,800 305 JIHD 438 438 438 438 600 262,800 306 JKON 340 340 340 340 20,000 6,800,000 307 JMAS 142 180 141 142 246,600 35,125,200 308 JPFA 1,170 1,175 1,105 1,170 31,509,800 36,239,274,500 309 JRPT 418 418 412 418 400,300 165,666,400 310 JSMR 3,630 3,640 3,530 3,630 5,859,200 21,154,371,000 311 JSPT 985 985 980 985 5,500 5,390,500 312 JTPE 900 900 895 900 91,800 82,161,500 313 KAEF 3,180 3,190 2,920 3,180 39,087,700 121,336,297,000 314 KARW 55 55 52 55 1,899,400 103,011,500 315 KAYU 50 56 50 50 16,774,200 871,572,000 316 KBAG 88 108 88 88 717,523,400 70,806,956,700 317 KBAG-W 6 8 6 6 112,819,600 778,715,600 318 KBLI 310 316 306 310 1,285,300 396,520,400 319 KBLM 195 198 188 195 32,500 6,316,200 320 KBLV 276 276 272 276 4,100 1,131,200 321 KEEN 296 300 292 296 2,168,200 641,204,600 322 KEJU 1,250 1,260 1,240 1,250 399,600 499,888,000 323 KIAS 50 50 50 50 100 5,000 324 KICI 250 260 250 250 500 126,000 325 KIJA 190 197 187 190 14,448,300 2,755,828,700 326 KINO 3,050 3,080 3,050 3,050 397,900 1,221,460,000 327 KIOS 171 171 171 171 100 17,100 328 KKGI 202 202 200 202 600 120,200 329 KLBF 1,610 1,650 1,600 1,610 84,701,900 137,714,938,500 330 KMDS 560 615 540 560 32,300 18,126,500 331 KMTR 292 292 290 292 2,500 727,000 332 KOBX 102 109 94 102 3,374,600 353,323,700 333 KONI 486 488 486 486 3,100 1,506,800 334 KOTA 530 580 530 530 38,700 20,538,500 335 KOTA-W 420 420 420 420 100 42,000 336 KPAL 50 62 50 50 78,342,600 4,439,722,800 337 KPAS 76 76 57 76 34,913,700 2,489,287,600 338 KPAS-W 23 25 11 23 7,474,800 149,419,700 339 KPIG 103 105 101 103 55,868,200 5,748,966,100 340 KRAS 298 302 290 298 14,058,400 4,171,624,800 341 KREN 100 102 96 100 17,494,200 1,734,858,800 342 LAND 198 199 192 198 800 158,400 343 LEAD 50 50 50 50 400 20,000 344 LINK 1,810 1,825 1,765 1,810 2,188,900 3,924,643,000 345 LION 262 280 262 262 48,000 13,065,200 346 LMAS 50 50 50 50 17,200 860,000 347 LMPI 81 85 80 81 534,900 43,484,600 348 LPCK 785 785 770 785 199,900 155,698,500 349 LPGI 3,340 3,500 3,340 3,340 201,400 672,933,000 350 LPIN 218 218 200 218 300 63,400 351 LPKR 121 122 119 121 7,968,700 962,209,600 352 LPLI 84 84 80 84 30,300 2,424,400 353 LPPF 1,000 1,030 980 1,000 10,754,500 10,816,891,500 354 LPPS 78 83 78 78 44,000 3,443,000 355 LRNA 125 132 125 125 6,800 853,100 356 LSIP 955 955 905 955 41,382,900 38,655,971,500 357 LTLS 430 438 410 430 2,700 1,154,000 358 LUCK 178 180 175 178 2,809,600 496,157,200 359 MAIN 535 535 510 535 6,577,800 3,471,119,500 360 MAMI 50 50 50 50 11,200 560,000 361 MAMI-W 5 6 4 5 186,300 933,600 362 MAPA 1,995 2,000 1,980 1,995 5,603,700 11,164,216,500 363 MAPB 1,170 1,170 1,170 1,170 600 702,000 364 MAPI 580 590 575 580 12,404,300 7,215,776,000 365 MARI 50 50 50 50 5,100 255,000 366 MARK 845 855 820 845 4,773,800 4,004,336,500 367 MASA 580 585 550 580 10,300 5,956,000 368 MBAP 2,050 2,080 2,040 2,050 97,500 199,746,000 369 MBSS 368 374 368 368 387,200 142,778,200 370 MBTO 76 77 76 76 2,500 192,000 371 MCAS 1,970 1,985 1,950 1,970 462,600 913,519,000 372 MCOR 111 112 106 111 963,900 105,137,400 373 MDIA 50 50 50 50 200 10,000 374 MDKA 1,625 1,650 1,605 1,625 57,647,400 93,578,137,000 375 MDKI 154 155 145 154 36,000 5,425,400 376 MEDC 354 356 340 354 85,232,900 29,661,152,000 377 MEDC-W 20 21 19 20 19,972,600 389,389,600 378 MEGA 7,025 7,300 7,025 7,025 600 4,242,500 379 MERK 2,980 2,980 2,910 2,980 17,900 52,707,000 380 META 103 104 103 103 99,100 10,247,400 381 MFIN 1,090 1,090 1,035 1,090 26,000 28,329,000 382 MFMI 525 525 515 525 9,600 4,957,000 383 MGRO 800 810 800 800 2,150,700 1,727,159,000 384 MICE 290 290 290 290 8,000 2,320,000 385 MIKA 2,540 2,540 2,440 2,540 28,388,200 70,871,580,000 386 MKPI 20,300 20,300 20,300 20,300 100 2,030,000 387 MLBI 8,450 8,500 8,400 8,450 5,200 43,980,000 388 MLIA 402 404 390 402 5,637,400 2,256,496,600 389 MLPL 50 51 50 50 789,900 39,495,100 390 MLPT 575 580 575 575 23,000 13,289,000 391 MMLP 274 278 256 274 6,586,200 1,766,129,800 392 MNCN 730 735 720 730 29,450,500 21,389,642,500 393 MOLI 895 900 890 895 38,800 34,764,000 394 MPMX 388 392 382 388 988,100 382,720,400 395 MPOW 57 59 56 57 38,700 2,236,800 396 MPPA 99 102 96 99 289,700 28,622,500 397 MRAT 127 129 122 127 66,400 8,343,200 398 MREI 4,480 4,480 4,480 4,480 100 448,000 399 MSIN 288 288 276 288 344,600 98,325,600 400 MSKY 980 995 930 980 24,600 23,807,000 401 MTDL 1,610 1,625 1,600 1,610 790,800 1,276,736,000 402 MTFN 50 50 50 50 20,700 1,035,000 403 MTLA 430 446 430 430 30,500 13,223,000 404 MTPS 370 384 294 370 266,100 95,536,800 405 MTSM 218 218 218 218 100 21,800 406 MTWI 50 50 50 50 3,100 155,000 407 MYOH 1,120 1,120 1,105 1,120 93,300 103,852,500 408 MYOR 2,410 2,420 2,370 2,410 1,673,000 4,020,791,000 409 MYTX 53 53 52 53 7,000 366,000 410 NATO 466 480 464 466 108,490,500 51,509,201,600 411 NELY 133 139 132 133 4,800 660,500 412 NFCX 1,900 1,900 1,900 1,900 5,200 9,880,000 413 NIKL 695 725 685 695 2,389,200 1,679,406,000 414 NIRO 150 150 140 150 458,500 67,502,000 415 NISP 735 735 725 735 9,200 6,682,500 416 NOBU 850 850 845 850 1,700 1,444,000 417 NRCA 292 292 290 292 125,000 36,273,200 418 NZIA 118 124 118 118 1,000 122,800 419 OKAS 147 147 115 147 45,808,200 6,208,395,300 420 OPMS 153 154 149 153 1,588,900 240,130,600 421 PADI 50 50 50 50 20,900 1,045,000 422 PALM 258 262 242 258 7,600 1,966,400 423 PAMG 93 102 93 93 90,293,100 8,599,081,000 424 PANR 81 84 80 81 2,073,200 168,912,600 425 PANS 775 775 760 775 39,400 30,336,000 426 PBID 865 875 855 865 3,900 3,362,000 427 PBRX 224 234 216 224 196,400 43,229,400 428 PBSA 448 448 448 448 200 89,600 429 PCAR 346 372 346 346 6,000 2,103,000 430 PDES 236 236 236 236 100 23,600 431 PEGE 126 129 102 126 13,900 1,516,100 432 PEHA 1,520 1,520 1,350 1,520 632,900 916,923,000 433 PGAS 955 965 925 955 135,636,100 128,596,750,000 434 PGJO 36 39 36 36 138,500 5,045,800 435 PGUN 272 280 272 272 165,100 45,128,800 436 PICO 156 159 146 156 144,600 22,603,300 437 PJAA 488 488 476 488 53,200 25,692,400 438 PLAN 236 246 214 236 18,630,500 4,350,694,400 439 PLAN-W 10 13 9 10 32,883,200 344,082,400 440 PNBN 745 750 735 745 826,600 611,703,000 441 PNBS 50 50 50 50 365,300 18,265,000 442 PNGO 575 575 540 575 54,900 31,117,000 443 PNIN 695 700 690 695 166,900 115,993,000 444 PNLF 182 186 181 182 8,659,300 1,589,984,000 445 POLA 50 59 50 50 587,000 30,840,900 446 POLA-W 17 17 17 17 300 5,100 447 POLI 1,050 1,090 1,040 1,050 2,300 2,406,500 448 POLU 795 1,020 795 795 173,400 155,965,500 449 POLY 50 50 50 50 500 25,000 450 PORT 520 545 520 520 1,500 801,000 451 POSA 50 50 50 50 1,600 80,000 452 POSA-W 2 3 2 2 5,146,900 10,304,700 453 POWR 580 580 570 580 5,208,500 3,001,761,000 454 PPGL 298 304 294 298 4,998,100 1,498,010,800 455 PPGL-W 16 18 16 16 19,932,700 332,745,400 456 PPRE 139 141 136 139 10,356,300 1,432,135,100 457 PPRO 50 50 50 50 1,938,300 96,915,000 458 PRAS 109 109 106 109 3,700 397,300 459 PRDA 2,710 2,810 2,710 2,710 70,600 193,147,000 460 PRIM 244 244 244 244 2,100 512,400 461 PRIM-W 5 8 4 5 2,782,700 16,694,500 462 PSAB 208 210 204 208 9,704,500 2,009,785,600 463 PSGO 104 116 104 104 142,500 15,040,200 464 PSSI 169 169 161 169 121,400 20,231,000 465 PTBA 2,000 2,020 1,970 2,000 9,175,800 18,244,165,500 466 PTIS 151 151 151 151 100 15,100 467 PTPP 840 850 825 840 12,659,100 10,589,680,000 468 PTPW 1,345 1,345 1,315 1,345 1,477,300 1,970,099,500 469 PTRO 1,610 1,635 1,570 1,610 331,400 529,582,500 470 PTSN 224 232 199 224 29,932,100 6,526,181,600 471 PTSP 4,680 4,680 4,670 4,680 500 2,338,000 472 PURA 125 133 124 125 224,823,200 28,370,812,700 473 PURA-W 17 19 17 17 56,464,200 990,774,800 474 PURE 370 386 348 370 174,095,100 65,489,359,600 475 PURE-W 42 47 41 42 28,037,100 1,216,683,900 476 PURI 358 366 358 358 2,900 1,043,800 477 PWON 354 358 348 354 53,622,500 18,859,473,600 478 PYFA 860 905 775 860 7,475,000 6,411,716,500 479 PZZA 585 590 575 585 63,900 37,179,500 480 R-LQ45X 789 791 760 789 35,300 27,720,900 481 RAJA 117 120 114 117 24,071,000 2,829,019,400 482 RALS 530 545 525 530 11,928,400 6,371,451,000 483 RANC 400 404 398 400 373,600 149,787,200 484 REAL 50 50 50 50 74,700 3,735,000 485 REAL-W 3 4 2 3 54,668,200 144,512,600 486 RICY 86 90 86 86 13,300 1,150,500 487 RIGS 242 252 220 242 294,200 71,936,400 488 RISE 428 430 426 428 407,000 173,446,600 489 RMBA 384 404 382 384 152,700 58,806,800 490 ROCK 1,190 1,280 1,145 1,190 34,300 40,585,500 491 RODA 51 51 50 51 20,500 1,030,500 492 RONY 220 220 166 220 3,385,000 691,465,500 493 ROTI 1,230 1,235 1,220 1,230 267,100 328,526,000 494 RUIS 230 230 220 230 69,200 15,579,000 495 SAFE 176 176 174 176 203,700 35,683,900 496 SAME 124 130 122 124 26,522,400 3,322,406,900 497 SAMF 382 404 374 382 152,000 57,296,800 498 SAPX 2,150 2,150 2,150 2,150 500 1,075,000 499 SBAT 204 204 204 204 511,600 104,366,400 500 SBAT-W 11 14 9 11 109,066,200 1,194,673,800 501 SCCO 10,000 10,000 10,000 10,000 1,200 12,000,000 502 SCMA 1,210 1,225 1,190 1,210 6,983,700 8,442,804,500 503 SCNP 240 246 224 240 45,800 10,798,400 504 SDMU 50 50 50 50 5,600 280,000 505 SDPC 103 108 94 103 74,900 7,703,800 506 SFAN 955 960 945 955 1,038,300 990,968,500 507 SGER 372 372 356 372 3,083,100 1,125,495,600 508 SGER-W 84 87 75 84 291,700 23,225,400 509 SGRO 1,520 1,600 1,500 1,520 100,900 152,985,000 510 SHIP 575 575 535 575 753,100 414,190,500 511 SIDO 745 755 740 745 10,785,800 8,082,649,000 512 SILO 4,780 4,800 4,780 4,780 43,300 206,989,000 513 SIMP 310 310 296 310 8,806,100 2,691,943,600 514 SINI 550 550 550 550 100 55,000 515 SINI-W 390 400 300 390 2,500 966,000 516 SIPD 1,095 1,095 1,090 1,095 2,000 2,189,500 517 SKBM 318 330 316 318 2,100 667,800 518 SKLT 1,350 1,350 1,350 1,350 100 135,000 519 SKRN 690 710 690 690 77,500 53,539,500 520 SLIS 4,900 4,960 4,860 4,900 98,200 481,804,000 521 SMBR 470 480 462 470 12,110,100 5,686,223,400 522 SMCB 985 990 970 985 64,300 63,412,000 523 SMDM 98 99 90 98 1,800 171,300 524 SMDR 262 264 250 262 1,364,000 356,395,400 525 SMGR 9,575 9,575 9,275 9,575 4,183,800 39,802,467,500 526 SMKL-W 23 23 10 23 450,100 4,581,700 527 SMMT 83 94 81 83 1,548,600 135,218,700 528 SMRA 565 575 555 565 27,182,100 15,411,712,500 529 SMSM 1,240 1,240 1,195 1,240 3,211,500 3,901,931,000 530 SOCI 120 121 119 120 2,810,700 337,177,000 531 SOFA 96 99 95 96 2,265,800 218,649,700 532 SOFA-W 6 7 5 6 23,349,600 139,920,000 533 SOHO 8,275 8,275 8,275 8,275 54,200 448,505,000 534 SOSS 398 426 388 398 15,300 6,106,200 535 SOSS-W 61 65 36 61 2,600 133,700 536 SOTS 240 240 240 240 100 24,000 537 SPMA 280 282 270 280 4,900 1,370,400 538 SPTO 434 434 420 434 22,800 9,709,800 539 SQMI 180 184 175 180 34,509,400 6,222,363,900 540 SRIL 196 198 192 196 13,152,200 2,561,353,700 541 SRSN 52 53 52 52 321,900 16,764,000 542 SRTG 3,200 3,200 3,000 3,200 23,500 73,866,000 543 SSIA 434 436 428 434 30,736,100 13,253,324,600 544 SSMS 805 805 790 805 236,800 189,101,000 545 SSTM 430 450 410 430 19,900 8,518,600 546 STAR 131 135 121 131 1,400 172,000 547 SWAT 97 98 92 97 518,900 49,562,600 548 TALF 266 266 266 266 100 26,600 549 TAMA 145 155 145 145 5,700 851,700 550 TAMA-W 6 6 5 6 700,100 3,567,800 551 TAMU 52 58 52 52 8,305,300 449,506,100 552 TARA 50 50 50 50 100 5,000 553 TAXI 50 50 50 50 300 15,000 554 TBIG 1,385 1,405 1,350 1,385 92,511,000 127,773,174,500 555 TBLA 750 755 735 750 2,155,100 1,600,074,000 556 TBMS 720 720 705 720 300 213,000 557 TCID 6,475 6,475 6,425 6,475 200 1,290,000 558 TCPI 5,425 5,450 5,275 5,425 8,584,100 45,618,650,000 559 TDPM 143 152 138 143 57,971,100 8,459,270,500 560 TECH 176 182 176 176 814,000 146,024,300 561 TFAS 167 178 167 167 22,000 3,688,100 562 TFCO 505 600 494 505 18,100 9,086,400 563 TGRA 123 131 115 123 62,657,900 7,808,187,800 564 TIFA 482 484 482 482 600 290,000 565 TINS 700 705 680 700 37,399,100 25,993,753,000 566 TIRA 246 260 246 246 11,900 3,069,400 567 TKIM 6,075 6,150 6,025 6,075 1,647,900 10,012,457,500 568 TLKM 2,750 2,760 2,600 2,750 225,006,000 607,404,867,000 569 TMAS 106 110 105 106 1,485,600 158,464,700 570 TMPO 114 119 113 114 300 34,600 571 TNCA 176 184 161 176 41,400 7,251,600 572 TOBA 390 390 380 390 77,800 30,341,000 573 TOPS 50 50 50 50 20,900 1,045,000 574 TOTL 268 268 262 268 804,200 213,621,000 575 TOTO 208 208 206 208 22,000 4,555,800 576 TOWR 1,060 1,060 1,030 1,060 122,860,100 128,138,360,500 577 TOYS 570 575 550 570 2,147,700 1,216,685,000 578 TOYS-W 12 13 11 12 4,982,400 61,718,000 579 TPIA 7,275 7,325 7,200 7,275 6,118,200 44,504,497,500 580 TPMA 340 340 320 340 7,900 2,548,000 581 TRIM 109 109 109 109 1,000 109,000 582 TRIN 222 228 218 222 5,546,300 1,236,161,200 583 TRIN-W 8 9 7 8 1,740,600 13,925,000 584 TRIS 210 212 192 210 16,600 3,432,000 585 TRJA 150 167 147 150 4,258,500 670,730,600 586 TRST 396 396 396 396 100 39,600 587 TRUK 175 176 137 175 41,099,800 6,535,791,600 588 TRUS 308 308 308 308 100 30,800 589 TSPC 1,295 1,310 1,285 1,295 80,100 103,941,000 590 TUGU 1,345 1,350 1,295 1,345 12,200 16,345,000 591 UANG 208 218 190 208 23,600 4,782,200 592 UCID 1,460 1,460 1,440 1,460 119,300 173,284,500 593 ULTJ 1,720 1,730 1,695 1,720 1,074,500 1,836,067,500 594 UNIT 149 151 141 149 2,800 399,100 595 UNSP 80 83 77 80 467,500 37,275,400 596 UNTR 22,775 23,000 22,550 22,775 1,607,300 36,585,742,500 597 UNVR 8,025 8,100 7,975 8,025 4,384,800 35,145,565,000 598 URBN 1,305 1,305 1,280 1,305 3,500 4,516,500 599 URBN-W 15 15 14 15 17,800 259,300 600 VICO 84 94 80 84 61,400 5,110,700 601 VINS 91 91 86 91 4,700 415,400 602 VIVA 50 50 50 50 4,100 205,000 603 VOKS 193 193 192 193 10,800 2,076,600 604 VRNA 104 104 100 104 200 20,400 605 WAPO 83 89 83 83 133,700 11,317,300 606 WEGE 160 162 158 160 4,407,700 702,484,900 607 WEHA 51 52 50 51 716,700 36,541,900 608 WIIM 334 334 322 334 11,640,000 3,830,751,800 609 WIKA 1,120 1,120 1,095 1,120 5,446,600 6,050,950,500 610 WINS 95 97 95 95 186,100 17,830,600 611 WOMF 216 216 200 216 231,600 48,757,400 612 WOOD 376 382 376 376 3,391,000 1,282,306,000 613 WOWS 83 97 83 83 159,242,100 13,937,967,200 614 WSBP 140 141 138 140 15,245,600 2,120,658,700 615 WSKT 510 515 500 510 16,540,800 8,425,085,000 616 WTON 224 226 222 224 4,294,000 962,165,600 617 XAFA 1,050 1,050 1,050 1,050 100 105,000 618 XAQA 748 748 748 748 100 74,800 619 XBES 774 774 774 774 100 77,400 620 XBID 426 426 426 426 100 42,600 621 XBIN 415 415 415 415 100 41,500 622 XBNI 833 833 820 833 8,500 7,021,400 623 XBSK 316 316 316 316 100 31,600 624 XCID 76 82 75 76 7,800 598,600 625 XIHD 378 380 378 378 700 265,400 626 XIIF 422 422 411 422 5,100 2,097,200 627 XIIT 428 429 414 428 19,900 8,407,900 628 XIJI 546 546 546 546 100 54,600 629 XILV 95 95 95 95 100 9,500 630 XISC 487 487 477 487 600 287,200 631 XISR 313 313 313 313 100 31,300 632 XPCR 728 728 728 728 100 72,800 633 XPMI 745 745 745 745 100 74,500 634 XPTD 400 400 400 400 300 120,000 635 XSBC 85 85 85 85 2,100 178,500 636 XSSK 541 541 541 541 100 54,100 637 YELO 50 50 50 50 67,200 3,360,000 638 YELO-W 5 5 5 5 300 1,500 639 YULE 266 266 252 266 29,200 7,523,600 640 ZINC 127 131 124 127 1,405,524,800 177,345,126,000 641 ZONE 374 374 370 374 93,900 35,049,000 -------------------- ---------------------- Total for Reguler 10,395,178,800 5,590,649,129,700 Information for Negosiasi 642 ACES 1,610 1,594 1,594 1,594 58 92,452 643 ACST 193 262 197 197 120,000 24,940,000 644 ADRO 1,180 1,134 1,134 1,134 99 112,266 645 AMRT 670 665 665 665 8,900,000 5,918,500,000 646 ANTM 735 735 735 735 500,000 367,500,000 647 ASII 4,610 4,460 4,460 4,460 89 396,940 648 BAPI 50 20 20 20 21,900 438,000 649 BBCA 27,850 28,200 27,100 27,617 1,553,323 42,974,121,128 650 BBKP 220 210 210 210 700,000 147,000,000 651 BBNI 4,570 4,440 4,440 4,440 99 439,560 652 BBRI 3,160 3,123 3,010 3,123 163,834 511,335,902 653 BEKS 50 15 12 15 28,248,500 407,382,000 654 BHAT 496 488 488 488 120,000,000 58,560,000,000 655 BHIT 50 24 24 24 8,000,000 192,000,000 656 BIPI 50 64 22 64 1,205,500 60,799,600 657 BLTA 50 7 6 7 18,500,000 116,500,000 658 BMRI 5,200 5,300 4,959 4,959 2,449,805 12,219,038,433 659 BOGA 1,525 1,525 1,525 1,525 72,000,000 109,800,000,000 660 BOLA 164 160 160 160 4,046,500 647,440,000 661 BPFI 1,200 1,430 1,430 1,430 4,259,800 6,091,514,000 662 BRPT 830 789 789 789 10 7,890 663 BSDE 745 746 746 746 3,000,000 2,238,000,000 664 BTPS 3,350 3,338 3,338 3,338 4,315,700 14,405,806,600 665 BULL 302 280 255 280 7,591,300 2,039,019,000 666 CARE 368 348 348 348 300,000,000 104,400,000,000 667 CARS 50 50 50 50 7,000,000 350,000,000 668 CPIN 5,800 5,675 5,675 5,675 93 527,775 669 CTRA 675 671 639 671 971,700 640,170,700 670 DILD 148 224 178 178 102,000,308 20,252,440,886 671 DMAS 206 208 201 203 17,262,900 3,495,668,700 672 ELTY 50 7 7 7 49,500 346,500 673 ENVY 54 1,000 1,000 1,000 3,000,000 3,000,000,000 674 ERTX 118 135 135 135 34,700 4,684,500 675 EXCL 2,200 2,191 2,027 2,191 2,169,275 4,747,023,225 676 FORZ 50 10 10 10 10,000,000 100,000,000 677 FREN 80 78 75 78 3,051 237,825 678 GGRM 40,450 40,046 40,046 40,046 93 3,724,278 679 GOOD 1,240 1,250 1,250 1,250 1,000,000 1,250,000,000 680 GZCO 50 40 40 40 229,300 9,172,000 681 ICBP 10,150 10,106 10,106 10,106 5 50,530 682 IKAI 50 50 40 50 49,767,678 2,455,489,900 683 IMAS 725 892 892 892 878,562,566 783,677,808,872 684 INAF 3,180 3,100 3,070 3,070 50,000 153,746,000 685 INCO 3,640 3,573 3,470 3,573 6,064,138 21,141,577,774 686 INDF 7,175 7,148 7,148 7,148 24 171,552 687 INKP 9,025 8,974 8,800 8,800 568,037 4,998,732,038 688 INTP 10,775 10,401 10,401 10,401 94 977,694 689 IPTV 286 350 346 346 44,100 15,277,000 690 JPFA 1,170 1,162 1,136 1,136 546,000 624,738,400 691 JSMR 3,630 3,496 3,388 3,399 2,236,855 7,592,673,880 692 JTPE 900 700 700 700 3,650,000 2,555,000,000 693 KLBF 1,610 1,549 1,491 1,549 1,007,959 1,502,870,291 694 LAND 198 190 190 190 658,000 125,020,000 695 LSIP 955 935 920 920 200,077 187,070,840 696 MAPI 580 580 580 580 5,000,000 2,900,000,000 697 MEDC 354 344 250 250 21,583,476 5,395,878,212 698 MGRO 800 525 525 525 158,700 83,317,500 699 MIKA 2,540 2,500 2,465 2,500 17,866,500 44,601,250,000 700 MNCN 730 860 860 860 28,000 24,080,000 701 MTFN 50 4 4 4 29,485,500 117,942,000 702 MTLA 430 480 480 480 8,315,587 3,991,481,760 703 MYOR 2,410 2,403 2,397 2,403 11,415,000 27,370,245,000 704 NATO 466 466 466 466 19,000,000 8,854,000,000 705 NFCX 1,900 1,900 1,900 1,900 410,000 779,000,000 706 PGAS 955 924 924 924 52 48,048 707 PNIN 695 660 660 660 67,720,500 44,695,530,000 708 PNLF 182 172 172 172 102,526,832 17,634,615,104 709 PPRO 50 48 45 46 914,800 41,590,400 710 PURA 125 127 127 127 191,582,900 24,331,028,300 711 PWON 354 351 351 351 10,000,000 3,510,000,000 712 SBAT 204 204 204 204 8,000,000 1,632,000,000 713 SGER 372 364 364 364 1,000,000 364,000,000 714 SIDO 745 748 732 748 16,508,800 12,183,449,600 715 SMGR 9,575 9,400 9,152 9,152 16,621 156,232,192 716 SSMS 805 800 800 800 24,940,000 19,952,000,000 717 TBIG 1,385 1,541 1,300 1,330 6,938,020 9,294,408,670 718 TINS 700 705 705 705 35,400 24,957,000 719 TKIM 6,075 6,975 6,975 6,975 30,000 209,250,000 720 TLKM 2,750 2,745 2,538 2,630 44,672,617 117,960,457,714 721 TOPS 50 25 5 25 42,365,400 1,051,827,000 722 TOWR 1,060 1,042 998 1,042 5,421,400 5,551,793,200 723 TPIA 7,275 7,200 7,200 7,200 97,222 699,998,400 724 UCID 1,460 1,465 1,462 1,465 277,400 405,588,800 725 ULTJ 1,720 1,750 1,750 1,750 513,948 899,409,000 726 UNTR 22,775 22,850 22,524 22,740 654,696 14,912,666,304 727 UNVR 8,025 7,809 7,800 7,800 437,200 3,411,618,900 728 WSKT 510 510 510 510 2,500,000 1,275,000,000 729 XIID 405 416 416 416 46 19,136 730 YULE 266 270 200 200 5,976,252 1,263,003,260 -------------------- ---------------------- Total for Negosiasi 2,319,045,839 1,595,585,270,431 Total 01/10/20 12,714,225,639 7,186,234,754,131