Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, October 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,125 1,190 1,190 1,190 200,000 238,000,000 2 NATO 478 470 470 470 27,800,000 13,066,000,000 3 TLKM 2,650 2,690 2,690 2,690 200 538,000 -------------------- ---------------------- Total for Tunai 28,000,200 13,304,538,000 Information for Reguler 4 AALI 10,475 10,575 10,275 10,475 759,800 7,940,580,000 5 ABBA 50 50 50 50 32,500 1,625,000 6 ABMM 855 855 800 855 700 577,000 7 ACES 1,565 1,590 1,565 1,565 3,562,000 5,601,395,500 8 ACST 185 190 184 185 28,944,700 5,399,873,700 9 ADES 1,145 1,145 1,115 1,145 17,000 19,340,500 10 ADHI 505 510 500 505 1,982,200 998,371,000 11 ADMF 7,200 7,250 7,200 7,200 20,900 151,340,000 12 ADMG 120 128 119 120 5,623,700 699,700,600 13 ADRO 1,125 1,155 1,120 1,125 44,630,600 50,358,345,000 14 AGAR 500 500 500 500 100 50,000 15 AGII 500 505 496 500 55,300 27,623,000 16 AGRO 326 326 314 326 69,758,000 22,434,695,000 17 AGRS 178 179 168 178 14,500 2,546,500 18 AHAP 54 54 52 54 54,900 2,953,200 19 AIMS 155 163 154 155 4,600 711,600 20 AISA 202 206 200 202 27,384,800 5,545,950,200 21 AKPI 304 306 298 304 40,500 12,274,400 22 AKRA 2,610 2,610 2,550 2,610 11,643,200 30,068,530,000 23 AKSI 290 290 288 290 2,400 693,400 24 ALDO 396 396 394 396 118,900 46,849,000 25 ALMI 190 190 189 190 200 37,900 26 ALTO 280 296 280 280 37,200 10,480,400 27 AMAG 195 197 194 195 87,200 16,982,200 28 AMAN 290 290 286 290 420,400 120,611,600 29 AMAR 298 300 292 298 27,100 7,985,600 30 AMOR 2,020 2,060 2,020 2,020 19,600 40,153,000 31 AMRT 670 675 665 670 17,600 11,811,000 32 ANDI 50 50 50 50 74,200 3,710,000 33 ANJT 500 500 500 500 100 50,000 34 ANTM 720 735 715 720 20,089,800 14,468,345,500 35 APEX 130 130 129 130 7,300 946,300 36 APIC 865 865 850 865 27,559,300 23,498,049,000 37 APII 147 163 137 147 1,700 251,700 38 APLI 100 100 100 100 1,000 100,000 39 APLN 94 96 94 94 11,263,800 1,068,143,400 40 ARGO 2,000 2,000 2,000 2,000 100 200,000 41 ARII 438 438 438 438 10,200 4,467,600 42 ARKA 87 90 85 87 1,263,100 111,033,700 43 ARNA 452 452 448 452 337,000 152,155,400 44 ARTA 300 334 300 300 15,700 4,730,000 45 ARTO 2,800 2,830 2,680 2,800 522,900 1,457,376,000 46 ASGR 720 730 720 720 147,700 107,195,000 47 ASII 4,560 4,630 4,540 4,560 20,624,400 94,344,943,000 48 ASJT 111 114 110 111 19,900 2,190,800 49 ASMI 1,045 1,045 1,035 1,045 14,900 15,493,000 50 ASPI 114 122 113 114 1,003,000 118,884,500 51 ASPI-W 13 14 12 13 7,974,300 103,649,500 52 ASRI 111 112 109 111 40,548,800 4,467,721,600 53 ASSA 505 510 492 505 8,562,300 4,301,528,200 54 ATIC 580 580 535 580 4,000 2,196,500 55 AUTO 830 840 830 830 149,200 124,298,000 56 AYLS 50 50 50 50 500 25,000 57 AYLS-W 5 5 4 5 2,828,600 12,573,400 58 BABP 50 50 50 50 2,500 125,000 59 BABP-W4 6 6 6 6 1,000 6,000 60 BAJA 60 62 56 60 1,184,800 70,712,900 61 BAPA 50 50 50 50 800 40,000 62 BAPI 50 50 50 50 13,800 690,000 63 BAPI-W 2 3 2 2 3,569,400 7,569,500 64 BBCA 27,600 27,800 27,300 27,600 11,658,200 321,892,587,500 65 BBHI 170 187 145 170 3,931,200 660,509,000 66 BBKP 218 218 212 218 35,914,100 7,747,206,000 67 BBLD 340 340 340 340 100 34,000 68 BBNI 4,620 4,620 4,500 4,620 29,857,100 136,394,997,000 69 BBRI 3,160 3,170 3,110 3,160 92,722,900 291,729,756,000 70 BBSI 695 710 690 695 171,300 118,885,500 71 BBSS 122 125 122 122 237,300 29,239,700 72 BBSS-W 7 7 6 7 25,455,200 153,492,200 73 BBTN 1,240 1,240 1,205 1,240 31,300,300 38,384,468,500 74 BBYB 270 270 270 270 50,000 13,500,000 75 BCAP 118 118 115 118 479,900 56,133,100 76 BCIP 50 50 50 50 69,200 3,460,000 77 BDMN 2,240 2,240 2,200 2,240 331,200 735,698,000 78 BEEF 145 156 140 145 20,832,100 3,100,030,700 79 BEEF-W 12 15 10 12 11,340,200 138,379,300 80 BEKS 50 50 50 50 76,500 3,825,000 81 BELL 158 158 153 158 7,892,400 1,226,847,100 82 BESS 216 218 202 216 1,622,000 351,768,400 83 BESS-W 68 69 65 68 42,600 2,862,600 84 BEST 178 178 167 178 238,814,800 41,545,822,200 85 BFIN 390 400 380 390 6,002,500 2,347,010,800 86 BGTG 50 50 50 50 75,300 3,765,000 87 BHAT 488 494 484 488 142,456,500 69,659,648,400 88 BHIT 50 50 50 50 24,600 1,230,000 89 BIKA 140 140 140 140 700 98,000 90 BIMA 50 50 50 50 500 25,000 91 BINA 800 800 800 800 16,800 13,440,000 92 BIPI 50 50 50 50 196,400 9,820,000 93 BIPI-W 7 8 7 7 32,100 246,700 94 BIPP 55 55 53 55 28,200 1,495,400 95 BIRD 865 880 855 865 2,393,900 2,079,967,500 96 BISI 920 920 900 920 153,300 139,223,000 97 BJBR 895 895 880 895 3,314,800 2,952,000,000 98 BJTM 515 525 510 515 13,028,400 6,705,017,000 99 BKDP 50 50 50 50 100,200 5,010,000 100 BKSL 50 50 50 50 655,000 32,750,000 101 BKSW 68 76 68 68 27,900 1,968,300 102 BLTA 50 50 50 50 1,000 50,000 103 BLUE 610 615 590 610 167,600 100,786,500 104 BMRI 5,350 5,375 5,175 5,350 37,150,400 196,984,695,000 105 BMSR 52 52 52 52 46,000 2,392,000 106 BMTR 212 218 212 212 86,581,200 18,492,608,800 107 BNBA 340 340 334 340 37,600 12,773,400 108 BNBR 50 50 50 50 1,500 75,000 109 BNGA 735 745 735 735 795,900 587,408,000 110 BNII 206 216 202 206 12,310,900 2,576,548,800 111 BNLI 1,170 1,170 1,130 1,170 33,800 38,928,000 112 BOGA 1,525 1,565 1,515 1,525 122,953,000 189,850,250,500 113 BOLA 167 167 159 167 12,500 2,009,400 114 BOSS 124 132 123 124 15,843,700 2,031,219,300 115 BPTR 82 84 82 82 12,300 1,017,700 116 BRIS 840 840 770 840 273,488,100 220,569,252,500 117 BRMS 56 58 55 56 48,625,400 2,734,417,600 118 BRNA 1,085 1,085 1,085 1,085 2,800 3,038,000 119 BRPT 860 865 840 860 72,419,100 61,825,891,000 120 BSDE 780 780 755 780 22,901,200 17,687,041,500 121 BSIM 480 490 480 480 2,100 1,014,600 122 BSIM-W3 25 25 25 25 100 2,500 123 BSSR 1,395 1,400 1,390 1,395 9,200 12,827,500 124 BTEK 50 50 50 50 100 5,000 125 BTON 179 179 176 179 9,200 1,646,200 126 BTPN 2,200 2,220 2,150 2,200 19,700 43,258,000 127 BTPS 3,360 3,390 3,350 3,360 1,672,600 5,627,454,000 128 BUDI 93 93 92 93 360,800 33,501,000 129 BUKK 705 735 705 705 10,400 7,605,500 130 BULL 296 300 294 296 216,841,300 64,443,371,400 131 BULL-W2 88 90 87 88 76,000 6,737,000 132 BUMI 50 50 50 50 8,471,100 423,555,000 133 BUVA 52 52 50 52 58,300 2,982,000 134 BVIC 62 66 60 62 1,058,800 64,923,900 135 BWPT 91 93 90 91 14,435,600 1,320,963,200 136 CAKK 52 54 52 52 486,700 25,594,000 137 CAKK-W 4 5 4 4 3,605,900 17,007,000 138 CAMP 264 270 256 264 1,518,400 403,903,000 139 CANI 110 116 110 110 1,800 201,500 140 CARE 364 370 358 364 224,139,000 81,516,667,600 141 CARS 50 50 50 50 1,200 60,000 142 CASH 570 595 560 570 2,680,800 1,541,205,500 143 CASH-W 33 42 32 33 2,193,600 75,080,100 144 CASS 212 222 210 212 1,800,900 382,613,000 145 CBMF 374 374 364 374 2,849,100 1,042,822,200 146 CCSI 244 254 242 244 565,300 137,605,000 147 CEKA 1,700 1,700 1,650 1,700 36,200 61,402,000 148 CENT 134 139 131 134 11,129,500 1,505,908,400 149 CFIN 190 193 189 190 1,219,500 232,172,600 150 CINT 220 220 220 220 100 22,000 151 CITA 2,280 2,280 2,280 2,280 300 684,000 152 CITY 108 108 108 108 100 10,800 153 CITY-W 17 17 17 17 5,100 86,700 154 CLAY 1,900 1,900 1,890 1,900 1,000 1,897,000 155 CLEO 458 466 446 458 10,600,800 4,845,827,000 156 CLPI 655 670 655 655 14,700 9,635,000 157 CMNP 1,060 1,095 1,035 1,060 38,700 40,908,000 158 CNTX 228 244 228 228 79,900 18,809,800 159 COCO 905 910 905 905 1,100 1,000,500 160 CPIN 5,750 5,775 5,650 5,750 2,463,400 14,074,560,000 161 CPRI-W 14 14 14 14 1,000 14,000 162 CSAP 308 308 300 308 12,600 3,879,600 163 CSIS 50 50 50 50 30,700 1,535,000 164 CSMI 338 360 318 338 127,200 42,871,200 165 CSRA 322 330 320 322 472,400 152,209,000 166 CTRA 690 695 665 690 12,766,500 8,724,591,000 167 CTTH 51 51 50 51 105,600 5,280,600 168 DADA 54 57 53 54 17,526,700 956,047,300 169 DADA-W 5 6 5 5 55,311,100 281,583,200 170 DAYA 575 575 575 575 300 172,500 171 DEAL 212 232 212 212 40,329,600 8,832,888,200 172 DEFI 1,610 1,610 1,605 1,610 16,500 26,510,000 173 DFAM 328 330 328 328 300 98,800 174 DFAM-W 120 120 120 120 2,000 240,000 175 DILD 147 150 138 147 2,611,700 385,650,200 176 DIVA 2,200 2,220 2,200 2,200 11,700 25,900,000 177 DKFT 103 108 101 103 5,325,900 550,138,100 178 DLTA 4,000 4,010 4,000 4,000 8,000 32,026,000 179 DMAS 228 228 210 228 91,165,900 20,161,767,600 180 DMMX 172 174 170 172 410,300 70,302,000 181 DMND 880 890 880 880 69,800 61,433,500 182 DNAR 214 218 214 214 7,500 1,631,200 183 DNET 3,340 3,340 3,340 3,340 500 1,670,000 184 DOID 224 230 222 224 13,041,300 2,934,239,000 185 DPNS 230 230 230 230 100 23,000 186 DPUM 66 70 66 66 443,600 29,327,400 187 DSFI 64 65 59 64 413,700 26,004,800 188 DSNG 490 500 486 490 7,790,800 3,849,786,200 189 DSSA 16,450 16,450 15,375 16,450 1,200 19,035,000 190 DUCK 252 268 250 252 17,535,000 4,508,692,600 191 DUTI 3,350 3,370 3,270 3,350 500 1,666,000 192 DVLA 2,520 2,520 2,500 2,520 24,500 61,724,000 193 DWGL-W 34 34 29 34 300 9,700 194 DYAN 50 50 50 50 3,700 185,000 195 EAST 53 54 51 53 1,213,000 63,625,200 196 EAST-W 6 6 5 6 772,100 3,914,300 197 EKAD 1,205 1,210 1,195 1,205 103,700 124,979,000 198 ELSA 199 204 195 199 41,902,200 8,357,533,400 199 EMTK 7,475 7,475 7,475 7,475 3,000 22,425,000 200 ENRG 53 55 53 53 8,495,000 456,644,600 201 ENVY 55 56 51 55 117,348,200 6,379,565,300 202 ENZO 62 66 62 62 22,184,300 1,400,783,900 203 ENZO-W 9 10 8 9 9,328,100 83,817,100 204 EPAC 418 418 400 418 3,249,900 1,333,797,400 205 EPMT 1,855 1,900 1,850 1,855 2,800 5,267,000 206 ERAA 1,530 1,545 1,500 1,530 9,740,500 14,825,873,000 207 ESIP 190 208 190 190 4,379,800 866,420,300 208 ESIP-W 12 13 12 12 4,775,400 59,532,700 209 ESSA 139 150 139 139 10,667,500 1,556,678,800 210 ESTA 104 104 98 104 143,100 14,540,900 211 ESTI 50 51 50 50 177,600 8,880,300 212 EXCL 2,090 2,140 2,080 2,090 7,714,500 16,213,119,000 213 FAST 920 925 915 920 5,000 4,595,500 214 FILM 189 195 184 189 5,925,300 1,129,843,100 215 FIRE 292 318 292 292 33,724,500 10,228,031,000 216 FITT 62 62 61 62 2,200 134,300 217 FITT-W 19 19 19 19 400 7,600 218 FOOD 106 113 106 106 927,600 99,965,700 219 FORZ 50 50 50 50 100 5,000 220 FPNI 127 132 120 127 50,026,900 6,336,718,700 221 FREN 77 80 77 77 57,272,500 4,435,675,000 222 FREN-W 36 38 36 36 529,000 19,481,500 223 FUJI 106 106 103 106 200,900 20,694,200 224 GDST 58 59 56 58 824,200 47,693,100 225 GEMA 370 370 370 370 20,600 7,622,000 226 GGRM 41,675 41,900 40,350 41,675 1,958,500 80,968,647,500 227 GGRP 334 334 296 334 500 151,800 228 GHON 1,695 1,720 1,695 1,695 200 341,500 229 GIAA 222 228 216 222 3,719,400 824,923,800 230 GJTL 436 438 418 436 1,632,900 699,260,200 231 GLOB 112 132 112 112 43,400 5,602,000 232 GLVA 314 314 310 314 5,400 1,694,400 233 GMFI 77 84 75 77 3,731,000 286,934,000 234 GMTD 17,800 17,900 17,800 17,800 400 7,150,000 235 GOLD 204 206 198 204 105,400 20,901,400 236 GOOD 1,235 1,255 1,235 1,235 210,700 262,930,500 237 GPRA 50 50 50 50 900 45,000 238 GSMF 82 82 82 82 5,000 410,000 239 GWSA 92 92 89 92 82,800 7,400,200 240 GZCO 50 50 50 50 400 20,000 241 HDIT 382 410 382 382 700 270,200 242 HEAL 3,220 3,300 3,170 3,220 374,600 1,205,906,000 243 HELI-W 7 7 6 7 120,200 741,400 244 HERO 800 845 755 800 15,200 12,172,500 245 HEXA 2,950 2,980 2,930 2,950 331,400 977,437,000 246 HKMU 71 73 70 71 12,598,800 894,683,800 247 HMSP 1,470 1,470 1,405 1,470 46,065,900 67,138,210,500 248 HOKI 765 780 765 765 9,250,500 7,145,990,000 249 HOMI 975 980 910 975 1,231,300 1,125,467,500 250 HOTL 50 50 50 50 800 40,000 251 HRME 50 50 50 50 36,300 1,815,000 252 HRTA 190 192 188 190 2,458,600 466,013,400 253 HRUM 1,540 1,550 1,515 1,540 595,400 913,111,500 254 IATA 50 50 50 50 100 5,000 255 IBFN 300 300 282 300 30,400 9,118,200 256 IBST 7,950 7,950 7,950 7,950 100 795,000 257 ICBP 10,100 10,175 10,050 10,100 2,439,600 24,679,485,000 258 ICON 55 55 55 55 6,700 368,500 259 IDPR 152 156 152 152 412,800 63,198,600 260 IFII 121 127 116 121 435,100 54,609,800 261 IFSH 360 370 344 360 2,100 763,800 262 IGAR 318 318 310 318 7,400 2,326,200 263 IKAN 244 254 240 244 5,053,900 1,256,807,400 264 IKBI 216 216 216 216 500 108,000 265 IMAS 685 710 685 685 2,389,100 1,666,894,500 266 IMJS 286 286 214 286 19,553,400 5,343,536,000 267 IMPC 1,295 1,295 1,285 1,295 616,100 795,578,500 268 INAF 3,140 3,270 3,070 3,140 5,852,600 18,574,819,000 269 INAI 336 336 336 336 400 134,400 270 INCF 50 51 50 50 73,500 3,675,300 271 INCI 600 605 595 600 81,600 49,199,500 272 INCO 3,580 3,630 3,560 3,580 3,450,000 12,338,656,000 273 INDF 7,100 7,200 7,075 7,100 2,731,300 19,510,870,000 274 INDO 106 113 105 106 84,200 9,052,900 275 INDO-W 23 23 23 23 4,900 112,700 276 INDX 50 50 50 50 5,700 285,000 277 INDY 915 925 905 915 5,242,400 4,781,010,500 278 INKP 8,875 8,950 8,825 8,875 3,285,500 29,165,485,000 279 INOV 177 179 170 177 6,700 1,185,400 280 INPC 50 50 50 50 1,000 50,000 281 INPC-W 3 4 2 3 97,500 338,100 282 INPP 695 695 615 695 908,300 563,846,500 283 INPS 1,310 1,360 1,285 1,310 932,600 1,239,997,000 284 INRU 940 940 940 940 4,200 3,948,000 285 INTA 210 210 195 210 300 61,500 286 INTD 163 180 163 163 30,500 4,975,000 287 INTP 10,550 10,750 10,550 10,550 979,000 10,368,805,000 288 IPCC 380 386 374 380 607,700 230,966,000 289 IPCM 224 230 216 224 306,900 66,898,000 290 IPOL 85 86 84 85 129,100 10,910,200 291 IPTV 286 290 282 286 12,111,500 3,481,105,000 292 IPTV-W 26 26 25 26 243,400 6,097,100 293 IRRA 775 785 760 775 26,372,100 20,357,962,000 294 ISAT 2,020 2,040 2,000 2,020 1,033,000 2,087,351,000 295 ISSP 117 120 117 117 909,300 106,944,100 296 ITIC 665 715 630 665 723,000 478,970,000 297 ITMA 510 525 494 510 5,679,900 2,817,489,300 298 ITMA-W 57 57 38 57 200 9,500 299 ITMG 8,075 8,150 8,050 8,075 842,600 6,809,260,000 300 JAST 130 130 94 130 469,271,400 55,755,327,800 301 JAWA 55 64 52 55 34,200 2,037,700 302 JAYA 77 80 72 77 1,129,100 85,611,400 303 JAYA-W 10 10 9 10 220,800 2,203,000 304 JKON 340 340 340 340 20,000 6,800,000 305 JMAS 144 145 133 144 55,000 7,452,300 306 JPFA 1,145 1,150 1,140 1,145 4,356,100 4,987,731,000 307 JRPT 414 414 410 414 615,100 253,354,600 308 JSKY 300 366 288 300 368,591,200 123,339,830,200 309 JSMR 3,580 3,600 3,450 3,580 5,474,600 19,401,552,000 310 JSPT 920 935 920 920 1,600 1,473,500 311 JTPE 895 895 895 895 164,600 147,317,000 312 KAEF 3,090 3,160 3,060 3,090 17,077,700 53,227,151,000 313 KARW 78 95 76 78 15,076,900 1,304,861,200 314 KAYU 52 53 51 52 3,784,900 194,242,600 315 KBAG 77 90 77 77 574,747,300 45,618,615,400 316 KBAG-W 6 12 5 6 85,311,400 497,531,900 317 KBLI 328 328 298 328 3,850,300 1,240,173,800 318 KBLM 196 197 192 196 2,800 544,500 319 KBLV 344 344 296 344 188,800 61,409,000 320 KDSI 700 765 700 700 17,200 12,095,500 321 KEEN 300 302 294 300 2,164,100 645,828,200 322 KEJU 1,265 1,270 1,250 1,265 184,600 232,616,000 323 KIAS 50 50 50 50 100 5,000 324 KICI 252 270 252 252 400 103,400 325 KIJA 214 218 180 214 109,213,400 22,496,519,700 326 KINO 3,000 3,050 3,000 3,000 10,400 31,286,000 327 KKGI 202 206 192 202 65,300 12,595,800 328 KLBF 1,565 1,600 1,560 1,565 14,393,000 22,635,580,500 329 KMDS 565 595 545 565 26,800 15,034,500 330 KMTR 292 292 292 292 6,000 1,752,000 331 KOBX 100 101 93 100 372,900 37,062,600 332 KOTA 560 600 560 560 44,400 24,880,500 333 KPAL 52 56 51 52 18,672,600 996,316,800 334 KPAS 107 108 79 107 110,765,900 10,317,397,000 335 KPAS-W 33 34 17 33 2,962,600 93,450,300 336 KPIG 104 104 101 104 1,075,400 110,929,000 337 KRAS 306 318 306 306 14,599,200 4,529,509,000 338 KREN 100 102 96 100 21,503,500 2,144,465,300 339 LAND 183 198 183 183 230,000 43,244,700 340 LEAD 50 50 50 50 600 30,000 341 LINK 2,400 2,400 2,040 2,400 38,840,500 88,622,809,000 342 LION 246 274 242 246 10,400 2,570,600 343 LMAS 50 50 50 50 25,000 1,250,000 344 LMPI 83 84 80 83 143,900 11,513,500 345 LMSH 252 252 252 252 300 75,600 346 LPCK 790 795 770 790 223,200 173,891,500 347 LPGI 3,400 3,400 3,330 3,400 21,700 73,773,000 348 LPIN 222 222 214 222 1,200 264,600 349 LPKR 123 124 121 123 12,613,600 1,543,130,700 350 LPLI 84 91 74 84 5,700 424,700 351 LPPF 920 960 900 920 17,917,100 16,690,377,000 352 LPPS 81 82 74 81 35,300 2,651,600 353 LRNA 136 145 119 136 16,300 1,977,600 354 LSIP 915 935 910 915 11,571,900 10,613,881,500 355 LTLS 418 428 416 418 3,900 1,638,600 356 LUCK 170 178 170 170 3,632,800 627,411,300 357 MAIN 525 530 520 525 1,131,900 592,923,000 358 MAMI 50 50 50 50 100 5,000 359 MAMI-W 5 6 4 5 45,700 235,500 360 MAPA 2,000 2,010 1,985 2,000 11,097,000 22,193,313,500 361 MAPB 1,170 1,170 1,170 1,170 500 585,000 362 MAPI 560 570 560 560 4,672,100 2,625,602,000 363 MARI 50 50 50 50 2,400 120,000 364 MARK 825 825 805 825 3,072,600 2,506,882,000 365 MASA 540 575 540 540 11,100 6,006,500 366 MBAP 2,040 2,070 2,040 2,040 105,600 216,150,000 367 MBSS 372 378 370 372 89,700 33,411,200 368 MBTO 79 80 78 79 500 39,700 369 MCAS 1,950 1,985 1,925 1,950 277,300 542,230,500 370 MCOR 108 109 105 108 707,000 76,205,300 371 MDIA 50 50 50 50 2,100 105,000 372 MDKA 1,690 1,695 1,655 1,690 83,149,000 139,245,120,500 373 MDKI 153 154 153 153 2,100 322,300 374 MEDC 338 346 328 338 80,892,600 27,516,808,800 375 MEDC-W 19 20 19 19 12,800,200 246,225,400 376 MEGA 7,200 7,200 7,000 7,200 300 2,120,000 377 MERK 2,960 3,000 2,950 2,960 10,100 29,967,000 378 META 104 104 103 104 97,300 10,070,000 379 MFIN 1,185 1,185 1,185 1,185 15,000 17,775,000 380 MFMI 510 515 510 510 15,500 7,914,000 381 MGRO 800 810 795 800 2,228,800 1,791,520,000 382 MICE 290 290 290 290 4,700 1,363,000 383 MIKA 2,590 2,660 2,550 2,590 18,493,200 47,730,013,000 384 MKPI 20,500 20,500 20,500 20,500 200 4,100,000 385 MLBI 8,750 8,750 8,550 8,750 3,900 34,085,000 386 MLIA 408 410 402 408 8,184,400 3,334,017,400 387 MLPL 51 51 50 51 1,096,500 54,890,200 388 MLPT 575 580 575 575 29,300 16,948,500 389 MMLP 272 276 268 272 7,246,400 1,969,669,200 390 MNCN 725 740 720 725 31,277,500 22,725,159,500 391 MOLI 940 940 900 940 2,700 2,530,000 392 MPMX 390 392 382 390 1,273,800 491,035,200 393 MPOW 57 57 57 57 8,200 467,400 394 MPPA 98 99 98 98 36,200 3,552,800 395 MPRO 825 910 825 825 400 351,500 396 MRAT 130 130 128 130 54,700 7,068,200 397 MSIN 282 288 274 282 253,400 71,314,200 398 MSKY 925 925 925 925 100 92,500 399 MTDL 1,605 1,605 1,590 1,605 864,400 1,384,122,500 400 MTFN 50 50 50 50 1,400 70,000 401 MTLA 420 420 420 420 19,600 8,232,000 402 MTPS 324 370 322 324 44,700 15,010,200 403 MTSM 218 218 218 218 100 21,800 404 MTWI 50 53 50 50 199,700 10,054,300 405 MYOH 1,125 1,125 1,120 1,125 100,200 112,724,500 406 MYOR 2,440 2,470 2,420 2,440 2,255,500 5,492,986,000 407 MYTX 50 55 50 50 181,200 9,062,800 408 NATO 478 480 460 478 142,417,600 66,866,858,600 409 NELY 140 142 134 140 13,900 1,941,700 410 NFCX 1,790 1,800 1,790 1,790 36,800 66,237,000 411 NICK 330 330 330 330 300 99,000 412 NIKL 705 740 690 705 4,867,800 3,478,220,500 413 NIRO 150 150 144 150 492,000 73,799,400 414 NISP 730 730 720 730 37,700 27,326,000 415 NRCA 292 294 292 292 5,600 1,635,400 416 NZIA 112 112 107 112 10,600 1,167,500 417 OKAS 147 165 140 147 14,128,500 2,127,731,400 418 OPMS 159 160 149 159 6,058,600 951,048,300 419 PADI 50 50 50 50 100 5,000 420 PALM 268 274 250 268 192,800 51,367,400 421 PAMG 99 100 87 99 91,210,100 8,794,771,600 422 PANR 83 87 80 83 3,690,300 303,968,100 423 PANS 765 775 765 765 44,200 33,997,000 424 PBID 865 890 865 865 116,500 101,405,000 425 PBRX 222 232 216 222 12,300 2,706,800 426 PCAR 308 308 308 308 3,900 1,201,200 427 PEGE 116 123 116 116 500 60,600 428 PEHA 1,515 1,550 1,485 1,515 487,600 738,948,000 429 PGAS 930 940 920 930 73,231,200 68,186,648,000 430 PGJO 35 38 35 35 102,100 3,586,000 431 PGUN 254 260 244 254 47,800 12,119,400 432 PICO 165 178 160 165 6,137,200 1,042,203,400 433 PJAA 478 478 476 478 14,600 6,957,600 434 PKPK 50 50 50 50 200 10,000 435 PLAN 240 244 228 240 6,645,100 1,592,549,200 436 PLAN-W 10 11 8 10 31,169,000 287,773,700 437 PLIN 2,500 2,500 2,500 2,500 200 500,000 438 PMJS 125 125 125 125 7,500 937,500 439 PNBN 745 755 740 745 193,400 144,460,500 440 PNBS 50 50 50 50 1,328,400 66,420,000 441 PNGO 575 595 540 575 75,400 42,863,500 442 PNIN 700 710 690 700 61,500 42,801,500 443 PNLF 181 184 180 181 7,492,000 1,357,329,800 444 PNSE 840 840 840 840 100 84,000 445 POLA 52 52 50 52 47,000 2,370,400 446 POLA-W 6 7 6 6 20,000 125,000 447 POLI 995 1,060 990 995 24,900 24,844,000 448 POLL 9,675 10,225 9,450 9,675 1,717,900 17,095,070,000 449 POLU 950 1,000 885 950 25,400 24,257,000 450 POLY 50 50 50 50 18,000 900,000 451 PORT 470 474 454 470 10,100 4,670,600 452 POSA 50 50 50 50 400 20,000 453 POSA-W 2 3 2 2 3,300,600 6,609,100 454 POWR 570 580 570 570 3,289,000 1,884,185,500 455 PPGL 306 308 290 306 10,689,100 3,216,484,200 456 PPGL-W 17 17 15 17 7,815,500 124,573,600 457 PPRE 141 144 139 141 8,909,100 1,265,992,500 458 PPRO 50 50 50 50 905,500 45,275,000 459 PRAS 112 112 111 112 5,300 589,100 460 PRDA 2,740 2,740 2,730 2,740 500 1,366,000 461 PRIM 238 240 228 238 1,500 358,200 462 PRIM-W 5 6 5 5 208,300 1,145,800 463 PSAB 216 230 214 216 49,478,100 10,810,233,400 464 PSGO 107 107 101 107 62,500 6,443,700 465 PSSI 163 163 160 163 82,400 13,222,000 466 PTBA 1,950 1,990 1,950 1,950 11,708,500 22,916,263,000 467 PTIS 144 144 144 144 100 14,400 468 PTPP 820 830 800 820 11,178,200 9,121,024,000 469 PTPW 1,370 1,395 1,310 1,370 2,655,900 3,596,766,000 470 PTRO 1,610 1,650 1,590 1,610 401,800 652,239,000 471 PTSN 214 218 202 214 2,513,300 538,600,400 472 PURA 132 134 125 132 88,759,600 11,526,391,400 473 PURA-W 17 18 17 17 6,878,900 119,191,200 474 PURE 346 390 346 346 332,778,500 122,088,487,600 475 PURE-W 30 44 30 30 35,223,100 1,260,429,300 476 PURI 342 350 336 342 4,800 1,659,400 477 PWON 344 352 342 344 49,330,400 17,024,776,600 478 PYFA 810 855 800 810 1,363,200 1,120,727,000 479 PZZA 590 600 575 590 512,400 298,261,000 480 R-LQ45X 795 795 788 795 19,600 15,527,300 481 RAJA 116 118 115 116 10,877,100 1,266,679,800 482 RALS 515 520 505 515 7,407,500 3,803,894,500 483 RANC 406 408 398 406 365,100 147,492,600 484 RDTX 5,900 5,900 5,900 5,900 100 590,000 485 REAL 50 50 50 50 367,800 18,390,000 486 REAL-W 3 3 2 3 5,862,600 17,359,000 487 RELI 310 318 310 310 400 126,400 488 RICY 92 100 87 92 300 27,900 489 RIGS 232 238 232 232 148,700 34,590,200 490 RISE 432 432 426 432 376,000 161,684,800 491 RMBA 366 382 362 366 185,800 68,511,000 492 ROCK 1,345 1,395 1,270 1,345 1,162,100 1,569,300,500 493 RONY 222 226 218 222 326,000 72,481,600 494 ROTI 1,215 1,225 1,185 1,215 3,362,200 4,086,274,500 495 RUIS 220 230 220 220 20,600 4,554,000 496 SAFE 189 195 180 189 245,300 46,559,900 497 SAME 125 127 124 125 13,172,900 1,647,936,200 498 SAMF 380 388 380 380 500 190,800 499 SAPX 2,150 2,150 2,150 2,150 600 1,290,000 500 SATU 50 57 50 50 129,900 6,495,700 501 SBAT 177 180 177 177 468,700 82,962,600 502 SBAT-W 10 11 9 10 29,069,200 294,986,900 503 SCCO 10,000 10,000 9,900 10,000 11,200 111,000,000 504 SCMA 1,185 1,190 1,170 1,185 1,853,300 2,193,353,000 505 SCNP 230 230 224 230 54,300 12,315,200 506 SDPC 102 104 95 102 37,900 3,875,100 507 SFAN 955 955 945 955 1,062,300 1,009,732,000 508 SGER 366 378 366 366 2,839,900 1,058,076,400 509 SGER-W 76 77 71 76 150,100 11,426,300 510 SGRO 1,550 1,590 1,520 1,550 24,700 38,871,000 511 SHID 3,500 3,500 3,500 3,500 200 700,000 512 SHIP 565 575 565 565 493,300 279,975,500 513 SIDO 735 745 720 735 4,848,600 3,580,960,000 514 SILO 4,800 4,830 4,750 4,800 72,500 347,771,000 515 SIMP 300 306 296 300 1,241,900 372,913,800 516 SINI 570 600 550 570 4,700 2,698,500 517 SINI-W 390 400 274 390 800 289,200 518 SIPD 1,090 1,095 1,090 1,090 20,500 22,365,500 519 SKBM 348 350 302 348 900 281,200 520 SKRN 685 695 660 685 29,200 19,823,500 521 SLIS 4,960 5,000 4,910 4,960 100,900 500,260,000 522 SMAR 2,800 2,820 2,800 2,800 600 1,685,000 523 SMBR 468 478 462 468 15,093,800 7,066,192,200 524 SMCB 1,000 1,000 975 1,000 37,600 37,211,500 525 SMDR 268 276 258 268 3,970,600 1,060,771,200 526 SMGR 9,450 9,575 9,375 9,450 1,949,800 18,461,387,500 527 SMKL 181 181 181 181 300 54,300 528 SMKL-W 22 22 14 22 50,200 734,400 529 SMMA 16,800 16,800 16,800 16,800 300 5,040,000 530 SMMT 85 85 82 85 51,300 4,258,500 531 SMRA 555 565 550 555 13,071,300 7,280,402,000 532 SMSM 1,200 1,240 1,195 1,200 2,404,100 2,923,841,500 533 SOCI 120 123 119 120 2,963,900 357,584,600 534 SOFA 92 95 84 92 3,179,200 293,776,400 535 SOFA-W 6 6 5 6 6,281,700 32,029,000 536 SOHO 7,175 8,150 7,175 7,175 850,000 6,313,130,000 537 SONA 5,850 5,850 5,850 5,850 100 585,000 538 SOSS 400 420 372 400 11,000 4,392,400 539 SOTS 228 240 224 228 1,600 366,600 540 SOTS-W 33 33 33 33 200 6,600 541 SPMA 284 284 284 284 200 56,800 542 SPTO 414 420 408 414 70,200 28,705,200 543 SQMI 168 181 166 168 31,530,500 5,445,970,300 544 SRIL 195 198 194 195 9,059,600 1,764,057,500 545 SRSN 59 64 52 59 60,079,600 3,528,861,300 546 SRTG 3,110 3,240 3,110 3,110 1,800 5,692,000 547 SSIA 446 446 424 446 58,210,300 25,289,408,800 548 SSMS 805 825 800 805 36,200 29,421,000 549 SSTM 418 420 402 418 7,200 2,970,600 550 STAR 129 139 125 129 10,800 1,353,600 551 SWAT 96 100 95 96 471,200 46,005,000 552 TAMA 146 159 139 146 6,300 910,700 553 TAMA-W 6 6 5 6 566,000 2,875,100 554 TAMU 52 53 51 52 490,300 25,502,800 555 TBIG 1,330 1,360 1,320 1,330 57,392,800 76,622,145,500 556 TBLA 725 745 720 725 1,682,000 1,227,526,500 557 TBMS 730 730 720 730 4,100 2,974,500 558 TCID 6,650 6,650 6,650 6,650 100 665,000 559 TCPI 5,500 5,525 5,375 5,500 8,216,200 44,319,605,000 560 TDPM 138 142 138 138 5,958,000 829,670,700 561 TECH 175 181 167 175 2,048,300 354,856,200 562 TFAS 170 171 170 170 40,200 6,842,000 563 TFCO 500 500 450 500 2,200 1,007,400 564 TGRA 112 122 111 112 33,845,700 3,921,630,700 565 TIFA 494 500 492 494 217,700 108,077,000 566 TINS 680 700 680 680 9,839,200 6,771,761,500 567 TIRA 236 280 236 236 7,700 1,901,600 568 TKIM 5,975 6,025 5,875 5,975 1,365,700 8,138,790,000 569 TLKM 2,650 2,710 2,640 2,650 124,720,200 331,513,664,000 570 TMAS 110 111 105 110 2,592,500 281,545,500 571 TMPO 109 109 108 109 300 32,500 572 TNCA 196 222 180 196 70,700 13,943,300 573 TOBA 396 400 386 396 33,900 13,411,800 574 TOPS 50 50 50 50 12,300 615,000 575 TOTL 272 272 266 272 838,700 226,083,600 576 TOTO 208 208 202 208 2,000 415,000 577 TOWR 1,035 1,045 1,025 1,035 55,325,400 57,311,416,000 578 TOYS 565 570 555 565 1,962,000 1,109,394,500 579 TOYS-W 12 13 11 12 42,800 495,400 580 TPIA 7,725 7,750 7,550 7,725 4,472,300 34,288,360,000 581 TPMA 348 348 348 348 300 104,400 582 TRIM 109 110 109 109 900 98,300 583 TRIN 224 226 218 224 6,962,800 1,534,485,000 584 TRIN-W 8 8 7 8 2,686,500 20,440,200 585 TRJA 152 161 144 152 4,672,800 723,814,500 586 TRST 396 396 396 396 100 39,600 587 TRUK 162 178 162 162 17,535,100 2,966,832,500 588 TRUS 288 308 288 288 300 88,400 589 TSPC 1,280 1,285 1,275 1,280 174,000 222,947,500 590 TUGU 1,360 1,405 1,265 1,360 12,900 17,142,000 591 TURI 1,290 1,290 1,290 1,290 160,000 206,400,000 592 UANG 210 210 200 210 21,800 4,447,600 593 UCID 1,475 1,480 1,465 1,475 39,000 57,540,500 594 ULTJ 1,740 1,745 1,710 1,740 334,700 578,678,500 595 UNIC 3,610 3,610 3,610 3,610 100 361,000 596 UNIT 141 159 140 141 77,300 10,851,000 597 UNSP 77 80 77 77 259,600 20,003,100 598 UNTR 22,325 22,750 22,325 22,325 1,841,200 41,377,572,500 599 UNVR 8,075 8,100 8,000 8,075 7,906,400 63,628,555,000 600 URBN-W 14 15 13 14 10,500 137,000 601 VICO 78 87 77 78 61,900 4,791,700 602 VINS 90 90 87 90 8,800 772,000 603 VIVA 50 50 50 50 13,200 660,000 604 VOKS 192 192 190 192 5,800 1,113,400 605 WAPO 80 83 80 80 66,300 5,343,800 606 WEGE 159 160 157 159 3,486,300 554,705,000 607 WEHA 52 52 50 52 562,500 29,040,400 608 WIIM 358 358 324 358 91,822,900 31,999,097,600 609 WIKA 1,090 1,095 1,080 1,090 4,437,400 4,816,273,500 610 WINS 95 95 91 95 80,100 7,289,600 611 WOMF 220 222 212 220 45,600 9,865,600 612 WOOD 372 376 370 372 7,343,900 2,740,173,800 613 WOWS 75 83 73 75 39,818,200 3,099,068,800 614 WSBP 138 140 137 138 17,066,800 2,351,132,200 615 WSKT 515 515 500 515 12,670,100 6,446,372,500 616 WTON 222 226 220 222 2,804,900 624,888,000 617 XBES 776 776 776 776 100 77,600 618 XBNI 840 840 838 840 400 335,600 619 XCLQ 77 77 77 77 1,500 115,500 620 XIHD 382 382 381 382 1,400 533,500 621 XIIF 426 426 423 426 1,100 467,600 622 XIIT 427 435 427 427 17,300 7,407,300 623 XIJI 544 544 544 544 1,000 544,000 624 XILV 95 95 95 95 100 9,500 625 XISC 483 483 483 483 200 96,600 626 XISI 247 247 247 247 8,000 1,976,000 627 XISR 315 315 308 315 5,200 1,637,300 628 XKIV 364 364 364 364 100 36,400 629 XMIG 133 133 133 133 100 13,300 630 XPCR 728 728 728 728 100 72,800 631 XPTD 406 406 406 406 100 40,600 632 XSMU 103 103 103 103 100 10,300 633 XSRI 152 152 152 152 200 30,400 634 XSSI 75 75 75 75 1,000 75,000 635 XSSK 542 542 542 542 100 54,200 636 YELO 50 50 50 50 1,500 75,000 637 YELO-W 4 5 3 4 429,500 1,718,000 638 YPAS 326 326 310 326 300 96,200 639 ZINC 123 126 121 123 319,775,100 39,396,197,900 640 ZONE 376 376 368 376 214,000 79,776,400 -------------------- ---------------------- Total for Reguler 7,446,361,600 4,574,187,619,300 Information for Negosiasi 641 AALI 10,475 10,600 10,600 10,600 1,400 14,840,000 642 AMRT 670 670 670 670 30,537,300 20,459,991,000 643 ANDI 50 5 5 5 1,000 5,000 644 ANTM 720 725 725 725 4,138,000 3,000,050,000 645 ASJT 111 115 115 115 133,200 15,318,000 646 ASRI 111 110 110 110 93 10,230 647 BACA 398 398 398 398 2,500,000 995,000,000 648 BAPI 50 50 50 50 1,000 50,000 649 BBCA 27,600 27,625 27,396 27,611 3,540,082 97,471,021,750 650 BBKP 218 210 208 210 1,428,571 299,850,074 651 BBRI 3,160 3,140 3,090 3,090 11,615 36,009,850 652 BCAP 118 120 119 120 37,465,600 4,473,961,400 653 BEKS 50 35 15 35 310,009 4,770,315 654 BHAT 488 494 486 494 38,915,000 18,916,690,000 655 BHIT 50 50 24 50 2,285,700 88,285,000 656 BIPI 50 60 60 60 6,444,400 386,664,000 657 BJBR 895 1,100 1,100 1,100 2,352,944 2,588,238,400 658 BKSL 50 35 35 35 224,800 7,868,000 659 BMRI 5,350 5,175 5,050 5,122 1,269,200 6,496,765,300 660 BNBR 50 50 50 50 3,500 175,000 661 BOGA 1,525 1,520 1,520 1,520 63,900,000 97,128,000,000 662 BOSS 124 120 120 120 1,000,000 120,000,000 663 BRPT 860 860 860 860 84 72,240 664 BSDE 780 775 757 775 2,854,314 2,162,721,850 665 BULL 296 460 200 460 184,678,200 80,375,242,000 666 CARS 50 30 30 30 211,000 6,330,000 667 CPIN 5,750 5,325 5,325 5,325 5,000 26,625,000 668 CSRA 322 325 325 325 29,551,600 9,604,270,000 669 CTRA 690 670 670 670 72 48,240 670 DMAS 228 222 210 210 161 34,542 671 ENRG 53 51 51 51 6,250 318,750 672 ERAA 1,530 1,525 1,525 1,525 50,000 76,250,000 673 ERTX 118 135 135 135 20,162,100 2,721,883,500 674 FORZ 50 10 10 10 10,000,000 100,000,000 675 FREN 77 77 77 77 291,400 22,437,800 676 GAMA 50 60 60 60 1,500,000 90,000,000 677 GGRM 41,675 40,550 40,550 40,550 65 2,635,750 678 GREN 328 328 328 328 53,721,000 17,620,488,000 679 HEAL 3,220 3,240 3,100 3,219 21,166,000 66,794,093,000 680 HMSP 1,470 1,461 1,461 1,461 732,500 1,070,182,500 681 ICBP 10,100 10,131 10,075 10,075 351,370 3,555,035,250 682 IKAI 50 50 50 50 38,641,340 1,932,067,000 683 IMAS 685 685 685 685 2,700 1,849,500 684 INCO 3,580 3,620 3,360 3,360 1,561 5,260,820 685 INDF 7,100 7,125 6,510 6,510 93,075 605,964,375 686 INPC 50 11 11 11 100 1,100 687 INTP 10,550 10,600 10,575 10,575 627,600 6,644,715,000 688 JAST 130 120 120 120 1,000 120,000 689 JRPT 414 414 414 414 94 38,916 690 JSKY 300 296 278 278 4,685,000 1,304,730,000 691 KIJA 214 206 206 206 50 10,300 692 KPIG 104 149 103 104 75,653,700 7,847,767,100 693 LPCK 790 785 775 785 160 124,900 694 LPKR 123 256 122 235 140,331,676 30,400,122,572 695 MAMI 50 25 3 25 103,000 2,509,000 696 MAPI 560 565 560 560 8,605,578 4,819,829,470 697 MBAP 2,040 2,036 2,036 2,036 5,100 10,383,600 698 MDKA 1,690 1,690 1,690 1,690 1,500 2,535,000 699 MGRO 800 785 785 785 175,200 137,532,000 700 MPMX 390 502 502 502 36,700 18,423,400 701 MTLA 420 480 480 480 365,710 175,540,800 702 NIRO 150 150 150 150 500,000 75,000,000 703 PBRX 222 206 206 206 13,761,450 2,834,858,700 704 PGAS 930 920 920 920 48 44,160 705 POLL 9,675 9,900 9,900 9,900 2 19,800 706 PPRO 50 50 50 50 29 1,450 707 PRDA 2,740 2,740 2,730 2,740 1,764,000 4,823,720,000 708 PTPP 820 800 800 800 2 1,600 709 PURE 346 360 360 360 1,150,000 414,000,000 710 PWON 344 348 344 344 11,700,077 4,025,826,488 711 RALS 515 513 513 513 4,914,300 2,521,035,900 712 RISE 432 432 432 432 90 38,880 713 ROCK 1,345 1,340 1,340 1,340 100 134,000 714 ROTI 1,215 1,225 1,220 1,220 375,168,600 459,580,860,500 715 SBAT 177 180 180 180 20,400,000 3,672,000,000 716 SCMA 1,185 1,180 1,180 1,180 100 118,000 717 SGER 366 370 370 370 463,000 171,310,000 718 SGER-W 76 1 1 1 696,400 696,400 719 SIDO 735 739 739 739 10,172,200 7,517,255,800 720 SMGR 9,450 9,479 9,375 9,375 5,691,900 53,887,425,100 721 SMMA 16,800 16,800 16,800 16,800 1,013,000 17,018,400,000 722 SMRA 555 557 555 557 31,490,001 17,539,930,555 723 SMSM 1,200 1,220 1,200 1,200 110,000 132,600,000 724 TBIG 1,330 1,335 1,301 1,335 9,621,200 12,611,117,200 725 TINS 680 791 791 791 50,600 40,024,600 726 TLKM 2,650 2,689 2,660 2,689 32,950,900 87,989,644,500 727 ULTJ 1,740 1,750 1,750 1,750 892,939 1,562,643,250 728 UNTR 22,325 22,661 22,649 22,649 566,300 12,828,982,300 729 UNVR 8,075 7,977 7,977 7,977 700,000 5,583,900,000 730 ZINC 123 125 117 125 70,994,031 8,352,897,875 -------------------- ---------------------- Total for Negosiasi 1,385,846,643 1,193,826,243,652 Total 05/10/20 8,860,208,443 5,781,318,400,952