Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, October 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBCA 27,525 27,775 27,775 27,775 100 2,777,500 2 TLKM 2,680 2,710 2,710 2,710 100 271,000 -------------------- ---------------------- Total for Tunai 200 3,048,500 Information for Reguler 3 AALI 10,500 10,750 10,200 10,500 1,504,300 15,702,390,000 4 ABBA 50 50 50 50 54,500 2,725,000 5 ABDA 6,575 6,575 6,575 6,575 100 657,500 6 ABMM 855 860 855 855 800 685,000 7 ACES 1,575 1,610 1,565 1,575 3,102,100 4,894,451,000 8 ACST 185 196 181 185 44,838,100 8,347,976,100 9 ADES 1,125 1,135 1,120 1,125 27,800 31,287,000 10 ADHI 500 515 500 500 4,345,200 2,196,619,000 11 ADMF 7,225 7,250 7,150 7,225 18,900 136,212,500 12 ADMG 119 121 117 119 916,400 108,794,100 13 ADRO 1,140 1,185 1,120 1,140 43,192,400 49,380,710,500 14 AGII 496 510 494 496 153,000 76,016,900 15 AGRO 314 326 304 314 54,971,600 17,378,777,400 16 AGRS 179 180 179 179 8,600 1,547,700 17 AHAP 54 54 51 54 16,700 883,400 18 AIMS 154 157 147 154 3,300 510,400 19 AISA 202 212 200 202 55,896,700 11,475,540,200 20 AKKU 50 50 50 50 100 5,000 21 AKPI 298 298 290 298 1,800 532,400 22 AKRA 2,570 2,620 2,530 2,570 11,456,000 29,727,527,000 23 AKSI 288 294 288 288 5,600 1,640,600 24 ALDO 392 392 374 392 101,400 39,723,600 25 ALKA 218 220 218 218 20,200 4,443,800 26 ALMI 189 189 189 189 1,500 283,500 27 ALTO 300 300 280 300 28,900 8,502,400 28 AMAG 195 197 193 195 21,400 4,133,800 29 AMAN 286 286 282 286 324,700 91,922,600 30 AMAR 300 304 288 300 9,300 2,762,200 31 AMIN 278 278 260 278 1,100 304,000 32 AMOR 2,040 2,100 2,040 2,040 506,800 1,060,037,000 33 AMRT 675 675 670 675 27,500 18,446,000 34 ANDI 50 50 50 50 577,200 28,860,000 35 ANJT 500 500 492 500 600 299,200 36 ANTM 725 735 705 725 56,903,300 41,114,544,000 37 APEX 135 138 130 135 5,000 667,800 38 APIC 850 865 845 850 38,506,600 32,827,747,000 39 APII 146 146 146 146 200 29,200 40 APLI 104 104 104 104 800 83,200 41 APLN 95 96 93 95 22,721,700 2,142,792,600 42 ARGO 1,985 1,985 1,900 1,985 500 967,000 43 ARII 430 430 418 430 15,400 6,620,800 44 ARKA 89 94 87 89 3,987,100 362,137,000 45 ARNA 450 450 446 450 283,800 127,449,000 46 ARTA 322 332 322 322 700 229,000 47 ARTO 2,830 2,850 2,760 2,830 74,800 212,183,000 48 ASBI 362 364 348 362 1,100 392,000 49 ASGR 725 735 725 725 283,600 206,399,000 50 ASII 4,590 4,640 4,520 4,590 33,355,000 152,806,434,000 51 ASJT 111 114 108 111 6,500 721,800 52 ASMI 1,035 1,040 1,030 1,035 18,200 18,815,500 53 ASPI 113 116 112 113 268,800 30,913,400 54 ASPI-W 13 14 12 13 5,245,300 68,150,700 55 ASRI 110 114 109 110 56,207,100 6,220,292,400 56 ASSA 490 496 480 490 11,427,000 5,567,054,200 57 ATIC 565 565 565 565 700 395,500 58 AUTO 835 840 825 835 665,200 550,248,500 59 AYLS 50 50 50 50 700 35,000 60 AYLS-W 5 5 3 5 9,518,100 38,150,700 61 BABP 50 50 50 50 5,500 275,000 62 BABP-W3 21 35 20 21 3,200 71,000 63 BABP-W4 7 8 7 7 23,200 162,500 64 BAJA 60 66 57 60 7,555,900 464,548,300 65 BALI 910 980 865 910 23,300 21,109,000 66 BAPA 50 50 50 50 1,500 75,000 67 BAPI 50 50 50 50 23,400 1,170,000 68 BAPI-W 2 3 2 2 898,500 2,191,700 69 BATA 630 630 630 630 9,100 5,733,000 70 BAYU 1,195 1,195 1,195 1,195 100 119,500 71 BBCA 27,525 27,825 27,200 27,525 13,369,600 367,578,000,000 72 BBHI 140 155 140 140 192,500 29,162,800 73 BBKP 212 224 210 212 99,000,400 21,428,231,600 74 BBLD 338 338 338 338 100 33,800 75 BBNI 4,510 4,590 4,380 4,510 30,715,500 137,864,542,000 76 BBRI 3,100 3,210 3,060 3,100 157,063,600 492,336,924,000 77 BBSI 695 695 665 695 254,400 174,840,000 78 BBSS 125 129 120 125 5,212,300 654,300,600 79 BBSS-W 6 7 6 6 14,361,900 90,404,100 80 BBTN 1,210 1,240 1,180 1,210 34,110,800 41,232,577,000 81 BBYB 268 270 268 268 400 107,800 82 BCAP 118 119 116 118 591,200 69,465,500 83 BCIP 50 50 50 50 11,200 560,000 84 BDMN 2,220 2,300 2,170 2,220 1,086,300 2,407,239,000 85 BEEF 140 164 138 140 39,522,100 5,993,079,400 86 BEEF-W 12 17 10 12 20,745,000 278,205,900 87 BEKS 50 50 50 50 32,300 1,615,000 88 BELL 154 155 150 154 6,713,200 1,022,502,200 89 BESS 216 226 208 216 3,685,400 807,280,200 90 BESS-W 68 69 62 68 52,900 3,499,400 91 BEST 167 174 163 167 104,283,200 17,519,994,600 92 BFIN 380 398 370 380 5,864,500 2,241,135,200 93 BGTG 50 50 50 50 12,100 605,000 94 BHAT 486 496 484 486 183,678,000 90,108,964,800 95 BHIT 50 50 50 50 22,700 1,135,000 96 BIKA 141 142 136 141 4,000 558,700 97 BINA 800 805 800 800 10,400 8,370,000 98 BIPI 50 50 50 50 51,100 2,555,000 99 BIPI-W 7 8 7 7 1,001,400 7,010,800 100 BIPP 55 55 53 55 215,000 11,414,600 101 BIRD 850 865 845 850 1,610,800 1,371,418,000 102 BISI 905 920 900 905 323,100 293,957,500 103 BJBR 880 925 870 880 9,631,700 8,581,198,500 104 BJTM 515 535 510 515 15,145,200 7,827,619,000 105 BKDP 51 51 51 51 100 5,100 106 BKSL 50 50 50 50 114,100 5,705,000 107 BKSW 68 73 68 68 300 21,400 108 BLTA 50 50 50 50 100 5,000 109 BLUE 585 595 585 585 124,100 73,436,500 110 BMAS 278 280 278 278 900 251,200 111 BMRI 5,200 5,225 5,000 5,200 49,571,700 254,718,200,000 112 BMSR 52 53 50 52 10,100 516,400 113 BMTR 214 228 212 214 182,764,900 39,962,624,800 114 BNBA 334 334 330 334 14,900 4,919,400 115 BNBR 50 50 50 50 2,100 105,000 116 BNGA 735 760 725 735 5,020,300 3,734,957,500 117 BNII 202 208 200 202 2,634,000 534,738,400 118 BNLI 1,130 1,190 1,130 1,130 168,300 193,114,500 119 BOGA 1,520 1,545 1,520 1,520 98,340,300 150,303,255,000 120 BOLA 161 164 160 161 28,000 4,534,900 121 BOLT 610 610 610 610 1,000 610,000 122 BOSS 128 140 127 128 27,819,700 3,692,483,400 123 BPFI 1,150 1,150 1,150 1,150 20,000 23,000,000 124 BPTR 82 87 82 82 2,400 197,800 125 BRIS 775 805 755 775 199,721,000 155,913,051,000 126 BRMS 57 61 55 57 217,692,700 12,576,484,300 127 BRNA 1,060 1,060 1,060 1,060 3,500 3,710,000 128 BRPT 845 870 800 845 268,127,700 225,908,085,000 129 BSDE 760 770 740 760 60,122,500 45,541,923,500 130 BSIM 476 498 476 476 5,300 2,525,000 131 BSIM-W3 22 28 15 22 80,400 1,561,500 132 BSSR 1,400 1,400 1,400 1,400 3,400 4,760,000 133 BTEK 50 50 50 50 500 25,000 134 BTON 176 177 176 176 13,200 2,324,200 135 BTPN 2,180 2,220 2,150 2,180 7,100 15,624,000 136 BTPS 3,350 3,450 3,240 3,350 9,501,200 31,948,407,000 137 BUDI 93 94 93 93 187,000 17,394,000 138 BUKK 700 700 700 700 100 70,000 139 BULL 298 308 294 298 237,670,700 71,794,397,800 140 BULL-W2 90 95 90 90 42,000 3,890,400 141 BUMI 50 51 50 50 6,376,000 318,830,000 142 BUVA 52 53 52 52 4,000 209,000 143 BVIC 64 65 62 64 719,300 46,067,600 144 BWPT 92 99 92 92 74,522,600 6,977,877,200 145 BYAN 12,625 12,625 12,625 12,625 100 1,262,500 146 CAKK 53 53 50 53 4,862,000 246,515,400 147 CAKK-W 4 6 4 4 5,594,800 28,190,700 148 CAMP 264 276 262 264 1,711,500 457,351,600 149 CANI 117 117 117 117 1,500 175,500 150 CARE 360 368 358 360 191,172,000 69,209,333,200 151 CARS 50 50 50 50 9,500 475,000 152 CASH 575 585 575 575 2,629,100 1,522,145,000 153 CASH-W 42 47 42 42 1,031,100 44,340,600 154 CASS 214 228 208 214 7,917,700 1,729,778,600 155 CBMF 364 370 362 364 2,822,200 1,030,347,000 156 CCSI 252 254 244 252 124,200 30,923,600 157 CEKA 1,700 1,715 1,620 1,700 30,900 50,476,000 158 CENT 133 143 129 133 25,285,400 3,477,646,700 159 CFIN 191 202 188 191 6,358,300 1,233,197,800 160 CITA 2,280 2,490 2,280 2,280 200 477,000 161 CITY 103 114 103 103 2,100 218,600 162 CLAY 1,920 1,925 1,920 1,920 300 577,000 163 CLEO 446 458 444 446 6,079,800 2,746,938,600 164 CLPI 655 665 655 655 15,300 10,088,000 165 CMNP 1,060 1,075 1,045 1,060 90,600 95,948,500 166 CNTX 244 244 242 244 64,900 15,762,200 167 COCO 910 920 910 910 4,000 3,670,000 168 CPIN 5,725 5,825 5,625 5,725 4,640,300 26,497,170,000 169 CPRI 50 50 50 50 2,500 125,000 170 CPRI-W 14 14 13 14 1,100 14,900 171 CSAP 308 310 304 308 7,001,000 2,170,305,200 172 CSIS 50 50 50 50 30,100 1,505,000 173 CSMI 340 370 290 340 144,200 43,481,200 174 CSRA 322 344 316 322 7,118,500 2,363,631,600 175 CTRA 665 690 660 665 14,635,400 9,876,415,000 176 CTTH 51 51 50 51 169,900 8,526,100 177 DADA 55 60 54 55 74,994,800 4,195,592,500 178 DADA-W 6 6 5 6 8,814,800 47,965,400 179 DART 236 236 236 236 100 23,600 180 DEAL 226 244 222 226 73,844,200 17,173,189,800 181 DEFI 1,605 1,610 1,605 1,605 11,100 17,837,500 182 DEWA 50 50 50 50 3,000 150,000 183 DFAM 326 330 326 326 700 228,600 184 DILD 148 150 147 148 3,714,400 551,595,100 185 DIVA 2,190 2,200 2,180 2,190 3,300 7,226,000 186 DKFT 106 111 99 106 16,518,900 1,763,443,200 187 DLTA 4,010 4,050 4,010 4,010 6,800 27,373,000 188 DMAS 210 210 200 210 43,728,600 9,065,986,400 189 DMMX 172 177 167 172 838,800 144,263,800 190 DMND 885 890 875 885 6,200 5,449,500 191 DNAR 218 218 218 218 10,100 2,201,800 192 DNET 3,340 3,340 3,340 3,340 1,000 3,340,000 193 DOID 226 234 222 226 14,606,700 3,321,535,800 194 DPNS 240 240 228 240 2,200 525,000 195 DPUM 70 96 70 70 11,373,800 942,373,000 196 DSFI 63 68 63 63 2,685,900 178,011,900 197 DSNG 494 545 482 494 30,996,100 15,683,983,100 198 DUCK 268 312 268 268 71,787,200 20,609,465,600 199 DUTI 3,300 3,300 3,300 3,300 600 1,980,000 200 DVLA 2,500 2,500 2,500 2,500 4,500 11,250,000 201 DWGL-W 31 34 28 31 400 12,600 202 EAST 51 53 51 51 1,513,200 77,799,400 203 EAST-W 6 6 5 6 173,300 1,034,800 204 EKAD 1,205 1,215 1,205 1,205 80,500 97,254,500 205 ELSA 195 200 194 195 27,451,800 5,373,933,700 206 EMDE 200 200 186 200 10,300 2,055,800 207 EMTK 7,475 7,500 7,475 7,475 4,200 31,492,500 208 ENRG 54 57 54 54 60,319,700 3,310,904,700 209 ENVY 52 58 52 52 156,675,700 8,508,722,200 210 ENZO 66 71 66 66 32,603,100 2,167,413,300 211 ENZO-W 9 9 8 9 5,354,400 44,693,300 212 EPAC 398 400 390 398 2,384,600 943,849,600 213 EPMT 1,855 1,895 1,855 1,855 15,900 29,727,500 214 ERAA 1,480 1,535 1,445 1,480 9,784,100 14,621,509,000 215 ESIP 204 204 176 204 59,673,700 11,376,833,200 216 ESIP-W 12 13 11 12 11,706,400 140,055,200 217 ESSA 139 141 137 139 865,500 119,841,200 218 ESTA 98 99 98 98 4,000 395,000 219 ESTI 50 53 50 50 1,363,500 69,074,500 220 EXCL 2,100 2,200 2,070 2,100 22,525,200 48,051,816,000 221 FAST 905 920 900 905 8,600 7,781,000 222 FILM 184 190 183 184 995,700 184,746,500 223 FITT 65 67 65 65 3,300 215,300 224 FITT-W 19 19 19 19 1,100 20,900 225 FOOD 112 115 110 112 644,200 72,592,600 226 FORZ 50 50 50 50 300 15,000 227 FPNI 119 125 115 119 16,981,500 2,040,202,000 228 FREN 78 83 77 78 267,369,000 21,400,395,600 229 FREN-W 36 42 35 36 5,408,100 207,191,600 230 FUJI 109 109 104 109 700 74,300 231 GDST 58 62 57 58 4,047,200 238,782,000 232 GEMA 370 370 370 370 300 111,000 233 GGRM 40,000 40,600 39,800 40,000 1,144,100 45,845,607,500 234 GGRP 300 320 300 300 3,200 986,000 235 GHON 1,740 1,740 1,740 1,740 100 174,000 236 GIAA 222 230 218 222 8,922,900 1,979,047,400 237 GJTL 418 442 418 418 3,217,700 1,361,247,400 238 GLOB 120 129 120 120 15,800 1,897,400 239 GLVA 316 316 316 316 2,000 632,000 240 GMFI 78 80 77 78 2,572,000 201,723,800 241 GOLD 206 206 197 206 5,200 1,025,300 242 GOOD 1,245 1,250 1,230 1,245 207,900 258,507,500 243 GPRA 50 50 50 50 200 10,000 244 GSMF 87 93 87 87 10,200 893,900 245 GWSA 89 92 88 89 83,200 7,508,700 246 GZCO 50 50 50 50 4,200 210,000 247 HDIT 390 400 390 390 300 118,000 248 HEAL 3,240 3,250 3,200 3,240 151,600 490,034,000 249 HELI 200 208 200 200 200 40,800 250 HELI-W 7 7 6 7 362,500 2,437,200 251 HERO 810 810 760 810 29,300 22,762,000 252 HEXA 2,940 3,060 2,910 2,940 877,800 2,610,725,000 253 HITS 545 545 510 545 600 314,000 254 HKMU 71 73 69 71 11,316,700 800,221,200 255 HMSP 1,405 1,435 1,390 1,405 13,990,700 19,683,336,500 256 HOKI 775 785 760 775 11,092,700 8,587,119,000 257 HOMI 910 1,005 905 910 1,058,200 963,720,500 258 HOTL 50 50 50 50 200 10,000 259 HRME 50 50 50 50 25,800 1,290,000 260 HRTA 189 195 187 189 7,676,600 1,457,187,000 261 HRUM 1,540 1,585 1,540 1,540 1,119,700 1,741,692,500 262 IBFN 300 300 282 300 50,100 15,028,200 263 IBFN-W 7 7 6 7 600 4,100 264 ICBP 10,075 10,175 10,025 10,075 2,634,300 26,552,972,500 265 ICON 55 55 54 55 9,100 500,400 266 IDPR 163 172 163 163 8,300 1,356,900 267 IFII 122 126 119 122 570,300 68,900,200 268 IFSH 322 342 322 322 12,800 4,126,000 269 IGAR 310 318 310 310 27,100 8,494,000 270 IKAI 50 50 50 50 400 20,000 271 IKAN 248 272 240 248 15,699,300 3,988,480,200 272 IKBI 208 218 208 208 41,000 8,695,800 273 IMAS 695 725 680 695 6,354,000 4,450,548,000 274 IMJS 230 234 220 230 2,205,700 501,804,400 275 IMPC 1,290 1,290 1,285 1,290 739,100 952,752,000 276 INAF 3,050 3,230 3,000 3,050 6,141,200 19,012,379,000 277 INAI 324 338 322 324 33,600 10,893,400 278 INCF 50 50 50 50 122,300 6,115,000 279 INCI 595 605 585 595 39,000 23,175,500 280 INCO 3,610 3,670 3,550 3,610 2,988,100 10,776,470,000 281 INDF 7,075 7,225 7,025 7,075 4,691,800 33,338,640,000 282 INDO 103 111 102 103 174,800 18,309,700 283 INDO-W 23 23 22 23 79,200 1,808,700 284 INDR 2,160 2,200 2,160 2,160 4,100 8,860,000 285 INDS 1,990 1,990 1,940 1,990 7,600 14,839,000 286 INDX 50 50 50 50 900 45,000 287 INDY 910 935 890 910 6,792,300 6,187,254,000 288 INKP 8,875 9,025 8,800 8,875 2,602,500 23,102,517,500 289 INOV 169 177 161 169 6,900 1,133,000 290 INPC-W 3 4 2 3 5,524,000 16,744,200 291 INPP 655 655 655 655 300 196,500 292 INPS 1,335 1,400 1,320 1,335 838,000 1,132,941,500 293 INTA 208 222 208 208 21,400 4,662,200 294 INTD 175 179 167 175 800 136,500 295 INTP 10,625 10,800 10,500 10,625 791,200 8,394,067,500 296 IPCC 374 382 374 374 1,126,000 426,241,600 297 IPCM 218 230 218 218 446,600 98,736,000 298 IPOL 85 86 83 85 903,300 76,673,100 299 IPTV 288 288 280 288 8,458,000 2,415,225,800 300 IPTV-W 25 26 25 25 15,300 383,000 301 IRRA 760 790 755 760 24,147,300 18,597,306,000 302 ISAT 2,000 2,070 1,985 2,000 2,976,600 5,996,645,500 303 ISSP 116 126 115 116 11,492,200 1,383,937,400 304 ITIC 630 650 605 630 412,800 259,495,500 305 ITMA 494 505 494 494 7,213,200 3,606,390,600 306 ITMA-W 50 50 50 50 200 10,000 307 ITMG 8,125 8,275 7,975 8,125 1,457,900 11,813,245,000 308 JAST 97 110 95 97 89,382,500 9,260,300,100 309 JAWA 54 57 51 54 72,100 3,683,600 310 JAYA 77 80 73 77 1,267,700 95,256,200 311 JAYA-W 10 10 9 10 67,800 623,700 312 JIHD 440 440 428 440 5,100 2,242,800 313 JKON 340 340 340 340 20,000 6,800,000 314 JMAS 133 149 133 133 136,200 18,322,100 315 JPFA 1,145 1,165 1,125 1,145 12,356,900 14,164,506,000 316 JRPT 414 418 412 414 685,700 282,734,200 317 JSMR 3,500 3,630 3,480 3,500 4,708,300 16,603,706,000 318 JSPT 985 985 985 985 5,600 5,516,000 319 JTPE 895 900 895 895 136,000 122,337,000 320 KAEF 3,040 3,270 2,980 3,040 23,650,700 72,905,570,000 321 KARW 74 74 54 74 24,206,800 1,526,045,500 322 KAYU 51 52 50 51 3,160,300 159,377,300 323 KBAG 82 93 82 82 757,432,300 64,216,772,300 324 KBAG-W 6 7 5 6 216,242,500 1,295,009,800 325 KBLI 308 312 302 308 1,001,800 306,875,200 326 KBLM 192 195 191 192 116,700 22,502,400 327 KBLV 276 276 272 276 900 245,600 328 KDSI 750 750 750 750 100 75,000 329 KEEN 300 304 290 300 2,362,200 701,372,800 330 KEJU 1,250 1,255 1,245 1,250 191,000 238,963,000 331 KIAS 50 50 50 50 2,400 120,000 332 KICI 260 260 260 260 100 26,000 333 KIJA 190 197 183 190 19,325,000 3,697,830,400 334 KINO 3,000 3,050 3,000 3,000 162,400 487,566,000 335 KKGI 200 200 188 200 6,000 1,190,200 336 KLBF 1,570 1,625 1,545 1,570 37,452,400 59,173,987,500 337 KMDS 565 600 545 565 1,900 1,082,000 338 KOBX 100 105 98 100 632,500 63,091,800 339 KOIN 98 98 98 98 500 49,000 340 KOPI 464 464 462 464 200 92,600 341 KOTA 600 600 494 600 294,700 168,757,900 342 KOTA-W 200 380 155 200 600 178,500 343 KPAL 52 56 50 52 28,229,200 1,493,974,400 344 KPAS 84 101 74 84 200,955,900 18,200,184,500 345 KPAS-W 27 34 22 27 12,094,700 329,795,500 346 KPIG 103 104 101 103 692,900 71,282,300 347 KRAS 312 324 298 312 92,277,800 28,943,980,400 348 KREN 96 103 95 96 13,153,200 1,287,060,000 349 LAND 195 212 185 195 462,000 88,164,400 350 LCKM 354 354 352 354 43,800 15,417,800 351 LEAD 50 50 50 50 3,000 150,000 352 LINK 2,010 2,260 1,830 2,010 36,119,200 75,933,047,000 353 LION 260 260 260 260 26,800 6,968,000 354 LMAS 50 50 50 50 5,700 285,000 355 LMPI 84 84 80 84 118,200 9,856,200 356 LPCK 775 800 765 775 359,000 279,148,500 357 LPGI 3,560 3,600 3,340 3,560 20,500 68,638,000 358 LPIN 220 220 206 220 12,400 2,701,400 359 LPKR 121 124 119 121 12,179,900 1,474,522,900 360 LPLI 79 88 79 79 300 24,600 361 LPPF 950 1,000 935 950 23,736,500 22,745,307,500 362 LPPS 75 75 73 75 1,300 95,500 363 LRNA 127 127 126 127 1,000 126,200 364 LSIP 920 970 900 920 30,653,200 28,349,889,000 365 LTLS 424 424 424 424 600 254,400 366 LUCK 175 182 175 175 2,605,600 462,138,800 367 MAIN 520 545 515 520 3,155,100 1,649,859,500 368 MAMI 50 50 50 50 2,700 135,000 369 MAMI-W 5 6 4 5 713,300 3,582,300 370 MAPA 2,000 2,010 1,995 2,000 6,274,700 12,548,914,500 371 MAPB 1,170 1,170 1,170 1,170 100 117,000 372 MAPI 565 590 555 565 6,964,500 3,950,507,500 373 MARI 50 50 50 50 2,800 140,000 374 MARK 825 850 825 825 3,952,500 3,315,729,500 375 MASA 575 575 555 575 200 113,000 376 MBAP 2,040 2,070 2,040 2,040 147,700 302,221,000 377 MBSS 370 392 368 370 535,700 201,960,200 378 MBTO 83 83 71 83 22,700 1,836,100 379 MCAS 1,970 2,010 1,950 1,970 659,200 1,300,738,500 380 MCOR 105 112 105 105 2,082,600 222,022,100 381 MDKA 1,690 1,725 1,600 1,690 161,055,500 269,576,351,000 382 MDKI 153 154 147 153 44,300 6,691,600 383 MEDC 338 352 334 338 84,461,600 28,894,728,400 384 MEDC-W 19 21 19 19 8,430,300 164,510,700 385 MERK 2,980 3,070 2,960 2,980 31,400 94,396,000 386 META 104 105 104 104 196,500 20,465,300 387 MFIN 1,095 1,095 1,095 1,095 20,000 21,900,000 388 MFMI 510 525 510 510 35,000 17,981,000 389 MGRO 805 805 795 805 2,477,800 1,982,795,000 390 MICE 290 290 290 290 2,700 783,000 391 MIKA 2,550 2,580 2,480 2,550 28,659,400 72,871,682,000 392 MINA 50 50 50 50 1,000 50,000 393 MKNT 50 50 50 50 119,500 5,975,000 394 MKPI 20,500 20,500 20,500 20,500 300 6,150,000 395 MLBI 8,750 8,800 8,700 8,750 1,700 14,842,500 396 MLIA 402 410 382 402 6,014,300 2,434,362,800 397 MLPL 51 51 50 51 101,500 5,075,800 398 MLPT 575 600 570 575 70,000 40,634,000 399 MMLP 268 276 256 268 14,080,600 3,780,393,200 400 MNCN 730 755 715 730 85,034,400 62,409,361,500 401 MOLI 890 895 890 890 13,200 11,799,000 402 MPMX 386 392 382 386 938,800 361,631,400 403 MPOW 57 59 55 57 110,400 6,076,000 404 MPPA 97 102 96 97 481,100 46,373,000 405 MRAT 127 133 122 127 72,700 9,295,600 406 MREI 4,490 4,490 4,490 4,490 100 449,000 407 MSIN 282 288 274 282 583,700 164,312,200 408 MSKY 915 955 915 915 8,900 8,162,500 409 MTDL 1,590 1,610 1,590 1,590 1,066,200 1,700,427,000 410 MTLA 420 420 400 420 53,200 21,880,200 411 MTPS 346 400 346 346 64,200 23,008,600 412 MTSM 218 218 218 218 100 21,800 413 MTWI 51 51 50 51 49,800 2,490,300 414 MYOH 1,120 1,145 1,100 1,120 42,800 47,747,500 415 MYOR 2,420 2,430 2,400 2,420 1,784,400 4,295,817,000 416 MYTX 52 52 52 52 100 5,200 417 NATO 462 468 456 462 125,464,900 57,954,248,800 418 NELY 141 141 133 141 2,900 388,900 419 NFCX 1,890 1,890 1,770 1,890 26,900 50,312,000 420 NIKL 690 715 675 690 2,774,900 1,931,651,000 421 NIRO 150 150 141 150 7,640,100 1,116,894,100 422 NISP 725 735 725 725 9,900 7,213,500 423 NOBU 850 850 850 850 700 595,000 424 NRCA 292 294 292 292 161,900 47,276,000 425 NZIA 112 119 112 112 1,800 213,500 426 OKAS 150 198 147 150 53,400,200 9,711,588,400 427 OPMS 150 152 150 150 653,800 98,760,800 428 PADI 50 50 50 50 100 5,000 429 PALM 264 264 248 264 14,800 3,804,600 430 PAMG 89 94 87 89 42,851,300 3,804,500,900 431 PANI 104 104 97 104 1,100 113,700 432 PANR 86 86 80 86 3,418,000 286,259,200 433 PANS 765 780 765 765 92,200 71,318,000 434 PBID 880 885 870 880 763,600 671,943,500 435 PBRX 220 230 216 220 196,400 44,378,200 436 PBSA 428 428 428 428 1,200 513,600 437 PCAR 328 384 322 328 4,100 1,456,400 438 PDES 222 222 222 222 100 22,200 439 PEGE 124 126 118 124 90,500 10,933,300 440 PEHA 1,460 1,550 1,450 1,460 563,700 845,927,500 441 PGAS 920 955 900 920 202,315,100 187,106,274,500 442 PGJO 35 39 35 35 334,700 12,163,200 443 PGUN 254 300 254 254 36,400 10,124,600 444 PICO 165 175 148 165 2,254,800 375,130,700 445 PJAA 478 488 472 478 76,300 36,329,200 446 PLAN 234 244 222 234 11,579,800 2,684,892,400 447 PLAN-W 10 13 9 10 41,119,100 442,651,000 448 PLIN 2,490 2,490 2,490 2,490 300 747,000 449 PMJS 125 125 125 125 400 50,000 450 PNBN 745 750 740 745 736,500 546,666,500 451 PNBS 50 50 50 50 88,500 4,425,000 452 PNGO 545 585 540 545 28,300 15,462,500 453 PNIN 695 700 685 695 65,500 45,163,500 454 PNLF 180 183 176 180 13,217,500 2,373,692,900 455 POLA 52 54 50 52 42,300 2,148,800 456 POLA-W 5 5 5 5 100 500 457 POLI 1,040 1,100 1,030 1,040 4,700 4,908,000 458 POLU 950 980 740 950 64,500 55,672,000 459 POLY 50 50 50 50 1,100 55,000 460 PORT 484 484 484 484 7,300 3,533,200 461 POSA 50 50 50 50 11,900 595,000 462 POSA-W 2 3 2 2 11,121,100 22,603,900 463 POWR 575 580 570 575 4,733,300 2,712,169,000 464 PPGL 290 298 290 290 3,558,800 1,044,269,400 465 PPGL-W 16 17 15 16 6,741,600 104,148,200 466 PPRE 141 148 138 141 12,779,200 1,801,643,700 467 PPRO 50 50 50 50 5,459,500 272,975,000 468 PRAS 118 123 105 118 15,600 1,801,000 469 PRDA 2,730 2,760 2,710 2,730 177,300 481,119,000 470 PRIM 240 246 236 240 8,900 2,145,400 471 PRIM-W 5 7 5 5 2,337,100 11,849,900 472 PSAB 228 232 204 228 122,710,200 27,465,761,200 473 PSDN 103 103 103 103 500 51,500 474 PSGO 101 112 100 101 546,300 55,244,100 475 PSKT 50 50 50 50 300 15,000 476 PSSI 162 180 161 162 888,900 153,211,400 477 PTBA 1,970 2,010 1,950 1,970 9,279,700 18,316,334,500 478 PTIS 142 153 142 142 200 29,500 479 PTPP 805 845 790 805 32,806,100 26,620,024,000 480 PTPW 1,315 1,345 1,305 1,315 885,700 1,179,118,500 481 PTRO 1,590 1,630 1,580 1,590 284,100 452,172,500 482 PTSN 212 226 210 212 6,778,800 1,442,881,200 483 PTSP 4,680 4,680 4,680 4,680 100 468,000 484 PURA 130 131 122 130 61,642,000 7,806,041,600 485 PURA-W 18 18 16 18 8,107,400 140,705,200 486 PURE 370 412 360 370 358,836,600 139,811,409,400 487 PURE-W 39 47 39 39 51,605,800 2,242,229,100 488 PURI 350 358 350 350 2,600 910,800 489 PWON 346 356 344 346 60,498,100 21,039,818,400 490 PYFA 815 870 800 815 2,522,200 2,082,987,500 491 PZZA 585 600 580 585 210,200 123,450,500 492 R-LQ45X 788 790 778 788 30,400 23,868,100 493 RAJA 115 119 113 115 11,841,500 1,370,970,300 494 RALS 510 535 500 510 15,740,800 8,091,892,500 495 RANC 400 404 398 400 200,400 80,239,600 496 RBMS 50 50 50 50 300 15,000 497 REAL 50 50 50 50 248,400 12,420,000 498 REAL-W 3 4 3 3 8,698,800 28,984,100 499 RELI 318 318 318 318 100 31,800 500 RICY 90 90 89 90 700 62,800 501 RIGS 248 256 226 248 388,900 96,269,400 502 RISE 426 428 424 426 405,900 172,510,800 503 RMBA 382 384 360 382 49,500 18,371,800 504 ROCK 1,350 1,400 1,110 1,350 449,900 586,397,000 505 RODA 50 51 50 50 305,000 15,355,000 506 RONY 220 242 206 220 1,152,200 254,489,400 507 ROTI 1,225 1,230 1,220 1,225 44,800 54,732,500 508 RUIS 228 230 224 228 30,500 6,913,000 509 SAFE 193 193 167 193 263,400 46,545,000 510 SAME 123 125 121 123 10,010,000 1,231,317,000 511 SAMF 380 402 366 380 124,800 46,255,600 512 SBAT 190 190 190 190 491,100 93,309,000 513 SBAT-W 10 11 10 10 11,525,900 117,805,000 514 SCCO 10,000 10,025 10,000 10,000 1,700 17,015,000 515 SCMA 1,180 1,220 1,130 1,180 18,200,400 21,317,473,500 516 SCNP 228 240 228 228 268,800 62,766,600 517 SDMU 50 50 50 50 12,000 600,000 518 SDPC 102 109 100 102 113,400 11,403,800 519 SFAN 950 950 945 950 1,180,000 1,117,381,500 520 SGER 370 380 368 370 3,620,200 1,352,494,600 521 SGER-W 76 85 76 76 138,900 10,827,400 522 SGRO 1,565 1,580 1,510 1,565 93,200 143,502,500 523 SHIP 565 575 565 565 465,100 265,213,000 524 SIDO 740 755 720 740 12,414,000 9,145,455,000 525 SILO 4,760 4,770 4,740 4,760 108,200 515,002,000 526 SIMP 300 316 296 300 8,633,800 2,613,709,200 527 SINI 550 600 550 550 300 170,000 528 SINI-W 212 400 212 212 1,200 434,000 529 SIPD 1,090 1,090 1,090 1,090 1,500 1,635,000 530 SKBM 302 350 302 302 1,100 376,200 531 SKLT 1,325 1,325 1,325 1,325 100 132,500 532 SKRN 685 700 655 685 62,300 42,492,500 533 SLIS 4,960 4,990 4,860 4,960 95,400 469,513,000 534 SMAR 2,890 2,890 2,890 2,890 200 578,000 535 SMBR 464 494 454 464 35,364,400 16,810,247,600 536 SMCB 965 980 960 965 24,600 23,993,000 537 SMDM 94 99 92 94 1,000 95,100 538 SMDR 272 280 258 272 7,464,100 2,028,884,200 539 SMGR 9,450 9,650 9,200 9,450 1,766,500 16,738,082,500 540 SMKL 178 180 178 178 12,100 2,165,400 541 SMKL-W 22 24 10 22 289,800 6,362,700 542 SMMT 82 89 82 82 440,900 37,516,600 543 SMRA 550 565 540 550 21,317,100 11,748,992,000 544 SMSM 1,230 1,265 1,210 1,230 2,266,800 2,810,721,000 545 SOCI 120 127 118 120 25,200,600 3,095,740,100 546 SOFA 88 96 87 88 666,600 59,622,400 547 SOFA-W 6 6 5 6 9,620,500 49,931,200 548 SOHO 7,700 8,000 7,700 7,700 9,100 70,130,000 549 SOSS 400 418 380 400 1,500 597,000 550 SOSS-W 60 60 43 60 5,400 295,600 551 SOTS 240 240 240 240 100 24,000 552 SPMA 284 288 266 284 488,600 134,960,000 553 SPTO 404 420 404 404 282,500 114,580,000 554 SQMI 178 192 176 178 154,519,000 28,580,800,300 555 SRAJ 130 135 128 130 700 90,500 556 SRIL 195 199 192 195 11,991,200 2,339,456,500 557 SRSN 52 53 51 52 3,581,800 186,029,400 558 SRTG 3,100 3,100 3,100 3,100 1,400 4,340,000 559 SSIA 424 436 418 424 29,487,200 12,551,670,000 560 SSMS 805 810 800 805 207,300 166,827,500 561 SSTM 430 438 420 430 13,700 5,842,000 562 STAR 129 135 127 129 400 52,000 563 SULI 50 50 50 50 100 5,000 564 SWAT 95 97 94 95 130,900 12,486,400 565 TALF 280 280 248 280 1,700 454,400 566 TAMA 149 155 136 149 12,800 1,861,200 567 TAMA-W 6 6 6 6 4,400 26,400 568 TAMU 52 54 51 52 1,947,500 102,077,100 569 TAXI 50 50 50 50 300 15,000 570 TBIG 1,345 1,385 1,340 1,345 52,286,400 70,851,119,500 571 TBLA 720 755 720 720 1,166,700 852,507,000 572 TBMS 715 725 705 715 3,700 2,639,000 573 TCID 6,600 6,600 6,600 6,600 100 660,000 574 TCPI 5,375 5,500 5,350 5,375 8,294,500 45,241,567,500 575 TDPM 141 144 139 141 9,607,300 1,357,105,600 576 TECH 176 180 166 176 1,473,700 254,395,300 577 TFAS 180 180 157 180 613,200 103,374,100 578 TFCO 470 505 470 470 700 350,000 579 TGRA 117 128 115 117 27,979,900 3,371,046,100 580 TIFA 486 488 482 486 18,300 8,893,600 581 TINS 675 700 670 675 18,392,100 12,564,029,500 582 TIRA 252 252 252 252 100 25,200 583 TKIM 5,950 6,125 5,850 5,950 2,020,700 12,067,952,500 584 TLKM 2,680 2,750 2,650 2,680 140,161,900 376,857,295,000 585 TMAS 105 109 105 105 1,053,100 112,043,500 586 TMPO 114 114 114 114 1,100 125,400 587 TNCA 181 195 181 181 156,400 30,317,200 588 TOBA 410 410 406 410 50,400 20,663,600 589 TOPS 50 50 50 50 26,300 1,315,000 590 TOTL 268 272 264 268 1,992,700 536,213,200 591 TOTO 204 206 202 204 198,800 40,538,400 592 TOWR 1,045 1,055 1,020 1,045 77,547,700 80,906,332,000 593 TOYS 555 570 550 555 2,034,200 1,139,903,000 594 TOYS-W 12 13 12 12 1,539,000 18,468,900 595 TPIA 7,550 7,575 7,275 7,550 5,476,700 40,409,462,500 596 TPMA 370 372 358 370 900 330,800 597 TRIM 109 110 109 109 1,000 109,100 598 TRIN 222 222 218 222 5,657,500 1,239,758,400 599 TRIN-W 8 9 7 8 3,698,000 27,845,100 600 TRJA 148 170 147 148 9,456,600 1,506,771,600 601 TRUK 171 181 164 171 28,437,200 4,917,009,200 602 TSPC 1,285 1,295 1,270 1,285 367,400 470,581,500 603 TUGU 1,350 1,390 1,345 1,350 3,200 4,360,000 604 TURI 1,300 1,300 1,240 1,300 267,000 339,145,000 605 UANG 210 220 196 210 2,500 519,600 606 UCID 1,460 1,475 1,455 1,460 216,300 315,284,000 607 ULTJ 1,715 1,745 1,710 1,715 351,800 605,841,500 608 UNSP 80 84 80 80 39,800 3,213,600 609 UNTR 22,675 22,850 22,500 22,675 2,575,400 58,334,220,000 610 UNVR 8,000 8,000 7,950 8,000 3,689,800 29,436,520,000 611 URBN-W 13 15 13 13 187,800 2,441,600 612 VICO 82 94 82 82 19,900 1,695,600 613 VINS 92 93 90 92 13,400 1,226,100 614 VIVA 50 50 50 50 143,200 7,160,000 615 VOKS 194 195 194 194 400 77,800 616 VRNA 104 104 104 104 2,000 208,000 617 WAPO 85 85 78 85 98,900 7,714,900 618 WEGE 156 162 156 156 10,901,600 1,715,095,500 619 WEHA 51 52 50 51 817,200 41,740,700 620 WIIM 326 338 322 326 8,016,300 2,628,734,400 621 WIKA 1,075 1,120 1,065 1,075 10,956,500 11,843,264,000 622 WINS 95 95 95 95 41,100 3,904,500 623 WOMF 218 220 210 218 78,500 17,076,000 624 WOOD 374 380 370 374 2,094,000 781,206,400 625 WOWS 78 86 78 78 51,937,000 4,106,287,500 626 WSBP 137 141 134 137 16,321,300 2,237,700,200 627 WSKT 500 520 498 500 26,992,200 13,600,260,100 628 WTON 220 226 220 220 6,171,500 1,374,413,400 629 XAQA 742 742 742 742 100 74,200 630 XBES 768 768 768 768 100 76,800 631 XBLQ 387 387 387 387 100 38,700 632 XBNI 838 838 838 838 200 167,600 633 XCID 76 76 76 76 10,000 760,000 634 XCLQ 77 78 77 77 200 15,500 635 XIHD 375 380 375 375 1,400 528,200 636 XIID 409 409 409 409 73,900 30,225,100 637 XIIF 409 422 409 409 7,700 3,155,400 638 XIIT 427 429 420 427 67,700 28,677,600 639 XIJI 536 546 536 536 900 483,400 640 XIPI 138 138 138 138 300 41,400 641 XISR 312 314 312 312 13,100 4,093,800 642 XKIV 360 365 360 360 1,100 401,000 643 XPCR 721 721 721 721 100 72,100 644 XPFT 620 640 620 620 400 252,000 645 XPLQ 418 418 418 418 400 167,200 646 XPMI 750 750 750 750 100 75,000 647 XSBC 85 85 85 85 200 17,000 648 XSSI 79 79 79 79 4,100 323,900 649 XSSK 536 536 536 536 100 53,600 650 YELO 50 50 50 50 1,400 70,000 651 YELO-W 4 5 4 4 1,176,600 4,756,700 652 YPAS 326 342 324 326 2,700 876,800 653 YULE 250 266 250 250 17,600 4,678,200 654 ZBRA 50 50 50 50 1,000 50,000 655 ZINC 125 130 124 125 898,002,700 113,705,895,800 656 ZONE 374 374 374 374 202,000 75,548,000 -------------------- ---------------------- Total for Reguler 9,373,311,300 5,639,789,159,300 Information for Negosiasi 657 ADRO 1,140 1,135 1,135 1,135 673,100 763,968,500 658 AGRO 314 304 304 304 1,093,500 332,424,000 659 AKRA 2,570 3,090 3,090 3,090 13,400 41,406,000 660 ANDI 50 25 25 25 68,500 1,712,500 661 ANTM 725 725 720 725 1,000,000 722,500,000 662 ARKA 89 92 92 92 20,000 1,840,000 663 ARNA 450 448 448 448 245,500 109,984,000 664 ASII 4,590 4,598 4,598 4,598 15,865,000 72,947,270,000 665 ASRI 110 107 107 107 1,300,000 139,100,000 666 BAJA 60 250 250 250 19,920,000 4,980,000,000 667 BBCA 27,525 27,633 27,400 27,568 3,045,660 83,970,993,625 668 BBRI 3,100 3,180 3,070 3,095 3,452,882 10,811,780,150 669 BEKS 50 15 14 15 6,350,000 92,700,000 670 BFIN 380 409 385 409 980,000 389,060,000 671 BHAT 486 486 486 486 45,000,000 21,870,000,000 672 BHIT 50 50 50 50 3,857,100 192,855,000 673 BIPI 50 35 35 35 4,000,000 140,000,000 674 BKSL 50 40 35 35 290,000 11,400,000 675 BLTA 50 50 50 50 3,000,000 150,000,000 676 BMRI 5,200 5,200 5,125 5,200 1,200,159 6,167,820,875 677 BOGA 1,520 1,520 1,520 1,520 34,000,000 51,680,000,000 678 BRIS 775 775 775 775 500 387,500 679 BRMS 57 72 42 56 91,789,000 4,527,372,400 680 BRPT 845 843 843 843 6,628,500 5,587,825,500 681 BTPS 3,350 3,400 3,360 3,360 146 494,360 682 BULL 298 310 302 310 1,761,400 545,630,800 683 BUMI 50 40 40 40 12,000 480,000 684 BUVA 52 232 232 232 1,111,100 257,775,200 685 BWPT 92 84 84 84 500,600 42,050,400 686 CPIN 5,725 5,800 5,775 5,800 21,000 121,775,000 687 CTRA 665 668 668 668 1,300,000 868,400,000 688 DEWA 50 23 23 23 90,000 2,070,000 689 ELSA 195 180 180 180 400,000 72,000,000 690 ELTY 50 50 8 50 10,200,000 90,000,000 691 EMDE 200 200 200 200 5,000,000 1,000,000,000 692 ENRG 54 53 50 53 93,800 4,690,150 693 ERAA 1,480 1,525 1,525 1,525 100,000 152,500,000 694 EXCL 2,100 2,121 2,108 2,109 1,256,100 2,653,578,900 695 GJTL 418 409 409 409 55,000 22,495,000 696 GOOD 1,245 1,220 1,220 1,220 779,800 951,356,000 697 HADE 50 47 47 47 200,000 9,400,000 698 IATA 50 47 47 47 500,000 23,500,000 699 IKAI 50 50 50 50 60,110,066 3,005,503,300 700 INCO 3,610 3,606 3,606 3,606 223,700 806,662,200 701 INKP 8,875 7,675 7,650 7,675 713,500 5,461,842,500 702 IPTV 288 286 285 286 18,527,800 5,297,793,500 703 JPFA 1,145 1,146 1,125 1,146 3,854,600 4,417,096,500 704 KOTA-W 200 1 1 1 33 33 705 KPIG 103 154 153 154 21,886,800 3,350,024,200 706 LPPF 950 960 960 960 200,000 192,000,000 707 LSIP 920 935 920 920 64 59,195 708 MAPI 565 580 560 560 320,048 180,952,840 709 MDKA 1,690 1,650 1,640 1,650 300,000 494,000,000 710 MGRO 805 800 800 800 42,800 34,240,000 711 MLPT 575 571 571 571 2,800 1,598,800 712 MTLA 420 480 480 480 13,095,981 6,286,070,880 713 MYOR 2,420 2,417 2,417 2,417 224,100 541,649,700 714 PGAS 920 1,110 1,110 1,110 250,000 277,500,000 715 POWR 575 580 580 580 100,000 58,000,000 716 PTBA 1,970 2,004 2,004 2,004 14,500 29,058,000 717 PURE 370 364 364 364 100 36,400 718 PWON 346 354 346 347 13,472,400 4,679,984,800 719 SBAT 190 190 190 190 881,400 167,466,000 720 SCMA 1,180 1,300 1,165 1,165 11,393,000 14,213,960,000 721 SIDO 740 698 698 698 18,200 12,703,600 722 SSIA 424 421 421 421 1,800 757,800 723 TAMU 52 53 53 53 3,833,334 203,166,702 724 TBIG 1,345 1,357 1,351 1,351 11,968,100 16,188,054,500 725 TLKM 2,680 2,840 2,672 2,689 43,824,700 117,948,355,600 726 TOWR 1,045 1,035 1,035 1,035 35 36,225 727 TPIA 7,550 6,911 6,911 6,911 289,393 1,999,995,023 728 ULTJ 1,715 1,750 1,750 1,750 619,864 1,084,762,000 729 UNVR 8,000 8,007 7,975 8,007 5,520,000 44,038,640,000 730 VIVA 50 50 50 50 100,000,000 5,000,000,000 731 YULE 250 270 270 270 13,515,495 3,649,183,650 732 ZINC 125 125 125 125 2,004,500 250,562,500 -------------------- ---------------------- Total for Negosiasi 594,382,860 512,322,312,308 Total 02/10/20 9,967,694,360 6,152,114,520,108