Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, October 06, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 JSKY 320 300 300 300 76,400 22,920,000 -------------------- ---------------------- Total for Tunai 76,400 22,920,000 Information for Reguler 2 AALI 10,425 10,650 10,375 10,425 712,300 7,471,162,500 3 ABBA 50 50 50 50 59,800 2,990,000 4 ABMM 855 855 815 855 300 252,500 5 ACES 1,545 1,585 1,545 1,545 4,514,000 7,024,136,000 6 ACST 218 224 182 218 491,387,400 103,899,412,000 7 ADES 1,170 1,170 1,150 1,170 38,900 45,263,500 8 ADHI 525 535 510 525 11,640,000 6,097,983,000 9 ADMF 7,275 7,350 7,250 7,275 7,600 55,597,500 10 ADMG 125 139 120 125 14,212,700 1,841,180,000 11 ADRO 1,125 1,145 1,125 1,125 33,352,500 37,772,363,500 12 AGII 505 520 500 505 2,746,900 1,401,465,500 13 AGRO 332 344 328 332 94,956,000 31,966,419,800 14 AGRS 179 179 175 179 101,600 17,936,600 15 AHAP 54 55 51 54 132,700 7,072,200 16 AIMS 145 155 145 145 31,400 4,674,900 17 AISA 204 212 200 204 50,835,300 10,511,769,800 18 AKPI 310 310 304 310 8,600 2,654,000 19 AKRA 2,660 2,690 2,650 2,660 14,193,100 37,788,352,000 20 AKSI 362 362 270 362 56,700 18,076,200 21 ALDO 398 398 396 398 150,500 59,598,800 22 ALKA 218 218 218 218 1,000 218,000 23 ALMI 208 208 189 208 90,300 18,598,600 24 ALTO 296 296 270 296 20,200 5,911,800 25 AMAG 198 200 196 198 11,800 2,317,200 26 AMAN 294 294 290 294 711,600 207,394,800 27 AMAR 296 300 290 296 24,100 7,154,200 28 AMIN 278 278 260 278 600 165,000 29 AMOR 2,040 2,040 2,040 2,040 499,700 1,019,388,000 30 AMRT 685 685 670 685 106,700 72,221,000 31 ANDI 50 50 50 50 383,100 19,155,000 32 ANTM 720 735 715 720 39,918,300 28,920,121,500 33 APEX 135 144 130 135 83,500 11,243,300 34 APIC 875 880 865 875 43,583,000 37,754,178,000 35 APII 158 158 158 158 500 79,000 36 APLI 104 110 100 104 18,700 1,907,000 37 APLN 96 97 94 96 21,345,700 2,052,632,300 38 ARGO 2,000 2,000 2,000 2,000 100 200,000 39 ARII 440 440 440 440 10,200 4,488,000 40 ARKA 110 117 87 110 34,032,600 3,653,473,600 41 ARNA 452 454 448 452 555,100 249,905,600 42 ARTA 290 314 280 290 2,800 839,800 43 ARTO 2,840 2,840 2,800 2,840 88,000 248,712,000 44 ASGR 725 730 720 725 216,700 156,916,000 45 ASII 4,620 4,660 4,600 4,620 23,682,500 109,643,229,000 46 ASJT 110 111 105 110 87,000 9,604,000 47 ASMI 1,055 1,055 1,045 1,055 19,000 19,972,500 48 ASPI 115 117 113 115 1,106,800 126,213,500 49 ASPI-W 13 14 12 13 8,435,000 109,648,100 50 ASRI 111 114 111 111 39,987,700 4,497,480,000 51 ASRM 1,725 1,725 1,725 1,725 1,600 2,760,000 52 ASSA 500 515 500 500 8,801,800 4,467,268,500 53 ATIC 550 670 550 550 3,500 2,205,000 54 AUTO 840 840 830 840 248,700 208,434,000 55 AYLS 50 50 50 50 800 40,000 56 AYLS-W 5 5 4 5 1,345,500 5,550,500 57 BABP 50 50 50 50 500 25,000 58 BABP-W4 8 8 7 8 110,800 786,400 59 BAJA 81 81 58 81 43,055,600 3,222,732,300 60 BALI 910 910 860 910 1,800 1,633,000 61 BAPA 50 50 50 50 200 10,000 62 BAPI 50 50 50 50 1,900 95,000 63 BAPI-W 2 3 2 2 1,967,400 3,982,000 64 BBCA 28,500 28,575 28,000 28,500 28,391,100 805,838,120,000 65 BBHI 159 175 159 159 1,770,600 285,166,500 66 BBKP 218 224 218 218 84,870,200 18,670,903,200 67 BBNI 4,670 4,740 4,650 4,670 49,034,100 229,888,713,000 68 BBRI 3,190 3,240 3,180 3,190 120,816,800 388,235,553,000 69 BBSI 695 695 665 695 246,100 169,006,500 70 BBSS 124 128 122 124 443,500 54,584,900 71 BBSS-W 7 7 6 7 7,857,700 48,174,700 72 BBTN 1,245 1,270 1,240 1,245 52,176,700 65,584,021,500 73 BBYB 270 270 270 270 550,600 148,662,000 74 BCAP 117 119 116 117 1,044,000 121,907,700 75 BCIP 50 51 50 50 920,200 46,010,400 76 BDMN 2,260 2,280 2,240 2,260 2,007,300 4,545,419,000 77 BEEF 152 159 144 152 16,531,500 2,516,875,400 78 BEEF-W 11 13 11 11 4,503,100 51,805,800 79 BEKS 50 50 50 50 24,500 1,225,000 80 BELL 158 174 157 158 9,238,700 1,502,094,200 81 BESS 218 236 214 218 2,717,300 587,312,600 82 BESS-W 69 71 67 69 102,400 7,036,000 83 BEST 176 189 175 176 309,403,000 56,168,004,000 84 BFIN 384 396 384 384 2,123,100 822,488,600 85 BGTG 50 50 50 50 3,200 160,000 86 BHAT 492 496 488 492 151,401,000 74,465,190,600 87 BHIT 50 50 50 50 88,500 4,425,000 88 BIKA 143 165 132 143 32,900 4,725,000 89 BINA 800 805 790 800 301,200 238,691,000 90 BIPI 50 50 50 50 165,600 8,280,000 91 BIPI-W 9 9 8 9 816,800 6,536,500 92 BIPP 55 55 54 55 102,800 5,652,000 93 BIRD 865 875 855 865 1,175,800 1,019,667,000 94 BISI 920 920 905 920 77,400 70,960,500 95 BJBR 910 915 900 910 7,681,900 6,965,864,000 96 BJTM 530 530 515 530 18,234,800 9,586,735,000 97 BKDP 50 51 50 50 400 20,300 98 BKSL 50 50 50 50 13,300 665,000 99 BKSW 73 73 68 73 42,400 3,056,000 100 BLTA 50 50 50 50 200 10,000 101 BLUE 620 620 605 620 153,000 94,474,000 102 BMRI 5,500 5,550 5,450 5,500 44,552,200 245,358,537,500 103 BMSR 55 57 51 55 342,400 19,017,600 104 BMTR 232 236 212 232 377,501,000 85,441,116,600 105 BNBA 346 346 340 346 148,300 50,729,800 106 BNBR 50 50 50 50 1,000 50,000 107 BNGA 745 750 740 745 1,316,800 979,084,000 108 BNII 208 212 206 208 3,444,300 721,701,200 109 BNLI 1,180 1,200 1,170 1,180 7,500 8,847,000 110 BOGA 1,515 1,535 1,515 1,515 89,926,200 137,010,226,000 111 BOLA 166 167 160 166 4,900 797,500 112 BOSS 129 134 121 129 22,394,000 2,864,239,200 113 BPTR 83 85 79 83 36,500 2,951,100 114 BRAM 4,290 4,290 4,290 4,290 100 429,000 115 BRIS 845 880 845 845 255,981,800 220,975,693,500 116 BRMS 53 59 53 53 408,542,600 22,118,176,500 117 BRNA 1,100 1,100 1,010 1,100 10,900 11,945,000 118 BRPT 875 885 840 875 130,342,600 113,219,126,500 119 BRPT-W 500 500 400 500 1,100 450,000 120 BSDE 790 795 780 790 27,748,700 21,871,263,000 121 BSIM 480 480 480 480 9,400 4,512,000 122 BSIM-W3 24 24 12 24 400 6,300 123 BSSR 1,400 1,400 1,380 1,400 9,400 13,093,000 124 BTEK 50 50 50 50 500 25,000 125 BTON 185 186 176 185 500 90,800 126 BTPN 2,220 2,220 2,200 2,220 44,000 97,548,000 127 BTPS 3,380 3,430 3,350 3,380 6,098,200 20,635,185,000 128 BUDI 94 95 93 94 624,200 58,254,600 129 BUKK 740 745 700 740 34,800 24,976,500 130 BULL 296 300 294 296 199,978,600 59,231,670,600 131 BULL-W2 92 98 85 92 35,200 3,174,700 132 BUMI 50 51 50 50 94,971,800 4,749,614,500 133 BUVA 52 52 51 52 22,600 1,173,800 134 BVIC 62 64 61 62 1,438,000 88,741,900 135 BWPT 92 93 91 92 23,629,900 2,179,008,600 136 CAKK 53 56 52 53 2,007,100 108,473,000 137 CAKK-W 6 6 4 6 2,970,200 14,549,200 138 CAMP 266 270 264 266 864,800 229,962,200 139 CANI 114 120 106 114 10,900 1,261,300 140 CARE 360 366 360 360 184,295,300 67,032,585,200 141 CARS 50 50 50 50 12,600 630,000 142 CASA 398 400 386 398 11,600 4,551,800 143 CASH 560 590 560 560 1,653,900 939,644,000 144 CASH-W 35 39 33 35 1,256,800 43,309,100 145 CASS 214 226 208 214 21,271,300 4,636,377,200 146 CBMF 376 376 374 376 2,732,400 1,022,803,600 147 CCSI 242 248 240 242 506,200 122,121,000 148 CEKA 1,700 1,740 1,700 1,700 29,500 50,254,000 149 CENT 137 137 132 137 8,695,600 1,174,267,300 150 CFIN 192 194 189 192 940,900 179,921,600 151 CINT 220 220 220 220 200 44,000 152 CITA 2,340 2,340 2,280 2,340 1,200 2,742,000 153 CITY 107 113 107 107 300 32,700 154 CLAY 1,890 1,900 1,890 1,890 1,500 2,844,000 155 CLEO 460 468 454 460 7,146,900 3,303,322,400 156 CLPI 655 655 650 655 44,200 28,895,500 157 CMNP 1,050 1,090 1,050 1,050 268,400 283,052,500 158 CNTX 230 242 214 230 54,600 12,298,000 159 COCO 950 950 905 950 6,000 5,515,500 160 CPIN 5,725 5,875 5,725 5,725 4,637,800 26,799,910,000 161 CPRI 50 50 50 50 5,500 275,000 162 CSAP 300 308 300 300 10,057,900 3,017,460,400 163 CSIS 50 50 50 50 10,300 515,000 164 CSMI 344 358 326 344 110,600 36,744,400 165 CSRA 324 342 318 324 6,242,000 2,061,021,000 166 CTRA 695 715 690 695 18,324,900 12,795,827,000 167 CTTH 51 51 50 51 5,400 270,400 168 DADA 55 55 53 55 19,368,000 1,039,233,800 169 DADA-W 5 6 4 5 85,122,700 425,917,100 170 DEAL 198 220 198 198 67,290,000 13,831,572,600 171 DEFI 1,615 1,615 1,600 1,615 18,200 29,289,000 172 DEWA 50 50 50 50 150,400 7,520,000 173 DFAM 306 328 306 306 200 63,400 174 DIGI 1,950 1,950 1,950 1,950 700 1,365,000 175 DILD 150 150 148 150 9,727,200 1,456,506,600 176 DIVA 2,150 2,200 2,100 2,150 210,300 450,995,000 177 DKFT 106 108 103 106 5,751,500 607,878,800 178 DLTA 4,000 4,050 3,990 4,000 26,900 107,594,000 179 DMAS 234 240 222 234 188,461,600 43,843,246,800 180 DMMX 170 174 170 170 924,100 157,828,600 181 DMND 890 895 875 890 18,500 16,283,500 182 DNAR 210 212 210 210 800 169,400 183 DNET 3,340 3,340 3,340 3,340 700 2,338,000 184 DOID 228 232 226 228 20,505,600 4,692,185,800 185 DPNS 248 248 230 248 200 47,800 186 DPUM 65 67 62 65 673,800 42,480,900 187 DSFI 67 75 62 67 7,940,900 524,387,200 188 DSNG 496 515 490 496 10,255,000 5,122,176,900 189 DUCK 252 270 252 252 19,479,900 5,055,020,400 190 DUTI 3,400 3,400 3,400 3,400 800 2,720,000 191 DVLA 2,590 2,600 2,520 2,590 3,800 9,783,000 192 DWGL 210 210 200 210 800 167,000 193 DWGL-W 37 38 31 37 38,300 1,270,300 194 DYAN 50 50 50 50 1,100 55,000 195 EAST 55 62 52 55 12,623,000 726,055,400 196 EAST-W 6 8 5 6 18,193,800 116,360,500 197 EKAD 1,240 1,250 1,210 1,240 267,100 328,270,500 198 ELSA 204 208 202 204 62,988,000 12,876,166,000 199 ENRG 54 57 53 54 98,325,300 5,432,344,600 200 ENVY 54 57 53 54 74,192,800 4,058,546,900 201 ENZO 62 65 58 62 18,045,600 1,113,570,600 202 ENZO-W 9 10 8 9 10,811,200 97,136,100 203 EPAC 398 440 390 398 16,566,200 6,875,324,400 204 EPMT 1,845 1,900 1,845 1,845 20,700 38,360,000 205 ERAA 1,545 1,560 1,535 1,545 10,615,100 16,400,844,500 206 ESIP 177 183 177 177 756,000 133,863,400 207 ESIP-W 11 12 11 11 1,232,200 13,591,000 208 ESSA 140 144 139 140 2,928,600 410,331,500 209 ESTA 104 104 104 104 100 10,400 210 ESTI 50 51 50 50 91,600 4,580,200 211 EXCL 2,120 2,150 2,110 2,120 8,640,800 18,374,265,000 212 FAST 925 930 920 925 14,800 13,644,000 213 FILM 190 194 188 190 2,253,900 428,706,000 214 FIRE 286 312 272 286 51,295,600 15,228,797,400 215 FITT 59 63 58 59 1,900 113,600 216 FITT-W 19 19 18 19 7,200 136,000 217 FOOD 114 121 106 114 8,679,800 1,011,631,200 218 FORZ 50 50 50 50 100 5,000 219 FPNI 125 130 124 125 7,198,400 905,935,600 220 FREN 87 87 77 87 691,635,800 57,496,897,500 221 FREN-W 41 41 36 41 16,751,500 656,329,400 222 FUJI 106 106 104 106 1,600 167,200 223 GAMA 50 50 50 50 8,900 445,000 224 GDST 71 77 57 71 80,554,100 5,570,364,100 225 GDYR 1,450 1,450 1,450 1,450 1,000 1,450,000 226 GEMA 370 370 370 370 100 37,000 227 GGRM 41,800 42,500 41,750 41,800 1,210,100 50,862,837,500 228 GHON 1,670 1,690 1,670 1,670 1,700 2,841,000 229 GIAA 228 232 224 228 14,208,400 3,220,663,400 230 GJTL 460 476 438 460 12,338,100 5,640,017,600 231 GLOB 129 131 111 129 17,500 2,015,100 232 GLVA 314 314 306 314 10,700 3,354,200 233 GMFI 78 79 77 78 2,827,200 221,313,800 234 GOLD 206 206 198 206 1,700 341,600 235 GOOD 1,230 1,250 1,230 1,230 290,000 359,595,500 236 GPRA 52 52 50 52 1,225,100 63,625,000 237 GSMF 83 83 82 83 500 41,400 238 GWSA 91 93 90 91 54,900 4,981,400 239 HDIT 382 390 382 382 500 191,800 240 HEAL 3,240 3,270 3,220 3,240 205,800 667,102,000 241 HELI 200 210 186 200 8,700 1,748,600 242 HELI-W 7 7 6 7 544,400 3,696,700 243 HERO 785 815 785 785 7,600 5,997,000 244 HEXA 2,980 2,990 2,960 2,980 231,900 691,395,000 245 HITS 540 595 540 540 200 113,500 246 HKMU 73 76 70 73 50,960,500 3,761,332,600 247 HMSP 1,465 1,500 1,455 1,465 21,573,500 31,834,955,500 248 HOKI 800 805 770 800 38,482,900 30,433,632,500 249 HOMI 995 1,025 965 995 1,655,500 1,600,119,500 250 HOTL 50 50 50 50 700 35,000 251 HRME 50 50 50 50 1,685,400 84,270,000 252 HRTA 190 192 189 190 2,248,100 426,863,400 253 HRUM 1,550 1,575 1,545 1,550 735,800 1,148,136,000 254 IATA 50 50 50 50 400 20,000 255 IBFN 300 300 282 300 15,100 4,528,200 256 ICBP 10,100 10,200 10,100 10,100 2,538,900 25,715,867,500 257 ICON 54 55 54 54 39,600 2,169,700 258 IDPR 151 160 151 151 4,100 631,400 259 IFII 124 127 121 124 203,900 25,641,200 260 IFSH 370 380 350 370 6,300 2,318,400 261 IGAR 320 328 316 320 59,700 18,914,800 262 IKAI 50 50 50 50 359,100 17,955,000 263 IKAN 248 250 240 248 2,044,900 502,663,000 264 IKBI 214 216 210 214 28,700 6,080,200 265 IMAS 715 725 690 715 7,032,000 4,984,282,000 266 IMJS 266 266 266 266 2,475,300 658,429,800 267 IMPC 1,295 1,300 1,285 1,295 648,100 838,778,500 268 INAF 3,140 3,210 3,140 3,140 2,270,100 7,186,385,000 269 INAI 334 336 330 334 400 133,200 270 INCF 50 51 50 50 5,200 260,100 271 INCI 595 605 585 595 96,000 57,057,000 272 INCO 3,620 3,660 3,610 3,620 3,571,700 12,970,604,000 273 INDF 7,225 7,325 7,175 7,225 7,241,600 52,531,582,500 274 INDO 108 109 106 108 45,800 4,906,800 275 INDO-W 25 25 22 25 106,600 2,473,700 276 INDR 2,200 2,200 2,200 2,200 100 220,000 277 INDS 1,960 1,960 1,890 1,960 1,300 2,470,500 278 INDX 51 51 50 51 53,300 2,665,300 279 INDY 920 930 920 920 5,747,000 5,313,630,500 280 INKP 8,825 9,000 8,825 8,825 2,249,600 19,998,785,000 281 INOV 166 187 165 166 134,600 22,411,100 282 INPC 50 50 50 50 26,800 1,340,000 283 INPC-W 4 4 2 4 143,800 431,500 284 INPP 690 690 690 690 200 138,000 285 INPS 1,400 1,400 1,275 1,400 203,600 273,425,000 286 INRU 940 940 940 940 18,800 17,672,000 287 INTA 210 230 200 210 4,700 1,043,800 288 INTD 173 178 173 173 200 35,100 289 INTP 10,600 10,775 10,525 10,600 2,164,100 23,035,935,000 290 IPCC 386 406 382 386 2,975,500 1,176,354,200 291 IPCM 228 230 222 228 27,000 6,023,600 292 IPOL 85 86 85 85 489,600 41,621,200 293 IPTV 292 292 284 292 10,376,400 2,971,633,000 294 IPTV-W 29 32 26 29 2,011,500 58,410,900 295 IRRA 775 785 770 775 17,497,100 13,545,608,000 296 ISAT 2,040 2,110 2,040 2,040 4,948,000 10,155,796,000 297 ISSP 120 130 118 120 29,887,400 3,713,548,200 298 ITIC 665 700 660 665 290,400 195,761,000 299 ITMA 480 505 476 480 5,089,100 2,528,616,900 300 ITMA-W 58 58 43 58 1,200 64,100 301 ITMG 8,125 8,175 8,100 8,125 1,171,100 9,531,635,000 302 JAST 121 142 121 121 377,797,400 49,494,381,500 303 JAWA 56 60 54 56 216,700 12,232,900 304 JAYA 78 79 75 78 179,000 14,014,100 305 JAYA-W 10 11 10 10 183,300 1,833,800 306 JIHD 430 430 428 430 200 85,800 307 JKON 340 340 340 340 20,000 6,800,000 308 JMAS 134 144 134 134 81,800 10,987,900 309 JPFA 1,160 1,185 1,145 1,160 17,356,200 20,212,023,500 310 JRPT 414 418 410 414 1,216,600 503,423,200 311 JSKY 320 330 280 320 249,425,400 78,136,782,200 312 JSMR 3,720 3,740 3,600 3,720 15,418,800 56,836,750,000 313 JSPT 920 935 920 920 7,500 6,903,000 314 JTPE 890 900 890 890 205,000 183,379,000 315 KAEF 3,090 3,160 3,080 3,090 7,625,100 23,671,191,000 316 KARW 78 97 73 78 29,884,600 2,472,323,900 317 KAYU 70 70 52 70 26,731,300 1,737,995,100 318 KBAG 72 82 72 72 1,050,116,300 79,970,548,100 319 KBAG-W 6 7 5 6 89,590,600 532,916,300 320 KBLI 318 326 310 318 2,134,500 674,907,000 321 KBLM 195 197 194 195 46,100 9,004,100 322 KBLV 430 430 348 430 310,700 128,663,400 323 KDSI 710 745 710 710 7,800 5,564,000 324 KEEN 302 304 296 302 2,088,700 627,799,400 325 KEJU 1,290 1,310 1,270 1,290 371,000 480,740,500 326 KIAS 50 50 50 50 100 5,000 327 KICI 250 272 250 250 400 102,600 328 KIJA 208 230 208 208 101,405,000 22,240,714,800 329 KINO 3,000 3,050 3,000 3,000 308,300 925,926,000 330 KKGI 200 204 188 200 2,300 451,700 331 KLBF 1,565 1,580 1,560 1,565 14,093,100 22,098,265,000 332 KMDS 580 590 565 580 7,400 4,234,500 333 KMTR 298 298 292 298 400 117,400 334 KOBX 102 114 99 102 5,394,200 586,854,700 335 KONI 480 480 478 480 3,100 1,482,000 336 KOPI 462 464 460 462 6,300 2,911,000 337 KOTA 560 580 525 560 107,000 57,271,500 338 KPAL 55 57 52 55 16,257,700 886,173,600 339 KPAS 100 117 100 100 115,607,000 12,625,695,300 340 KPAS-W 24 38 5 24 3,203,400 81,197,800 341 KPIG 104 105 102 104 662,100 68,740,900 342 KRAS 316 322 308 316 27,601,800 8,725,958,400 343 KREN 98 103 97 98 15,069,000 1,494,302,700 344 LAND 180 188 180 180 46,400 8,467,500 345 LEAD 50 50 50 50 1,700 85,000 346 LINK 2,240 2,500 2,240 2,240 32,090,400 74,962,825,000 347 LION 244 276 242 244 12,700 3,366,400 348 LMAS 50 50 50 50 100 5,000 349 LMPI 83 83 78 83 31,000 2,499,700 350 LPCK 790 830 785 790 571,600 455,160,500 351 LPGI 3,390 3,390 3,390 3,390 1,200 4,068,000 352 LPIN 218 222 216 218 1,300 281,600 353 LPKR 122 126 122 122 19,450,800 2,403,792,900 354 LPLI 81 91 81 81 1,000 83,000 355 LPPF 910 935 870 910 20,408,800 18,638,748,500 356 LPPS 79 83 79 79 9,400 751,200 357 LRNA 128 146 128 128 36,800 4,713,600 358 LSIP 915 930 910 915 16,854,600 15,489,838,500 359 LTLS 432 440 420 432 29,200 12,360,800 360 LUCK 173 176 171 173 2,244,500 388,743,300 361 MAGP 50 50 50 50 200 10,000 362 MAIN 535 545 525 535 4,330,800 2,324,866,500 363 MAMI 50 50 50 50 1,600 80,000 364 MAMI-W 5 5 4 5 33,600 161,500 365 MAPA 1,995 2,010 1,900 1,995 5,590,200 11,159,939,500 366 MAPI 600 600 560 600 18,059,500 10,576,279,500 367 MARK 830 835 820 830 1,921,400 1,593,304,000 368 MASA 560 560 540 560 13,300 7,223,000 369 MBAP 2,050 2,070 2,040 2,050 99,500 203,935,000 370 MBSS 376 376 372 376 127,100 47,461,800 371 MBTO 79 81 76 79 5,100 400,400 372 MCAS 1,955 1,985 1,950 1,955 1,326,900 2,589,739,500 373 MCOR 109 110 109 109 2,223,600 242,417,600 374 MDKA 1,680 1,710 1,675 1,680 58,633,300 99,067,107,500 375 MDKI 153 153 148 153 2,600 396,700 376 MEDC 356 356 344 356 142,094,200 49,766,534,000 377 MEDC-W 26 27 20 26 98,785,200 2,346,628,900 378 MEGA 7,000 7,000 7,000 7,000 1,800 12,600,000 379 MERK 3,050 3,370 2,960 3,050 233,200 749,756,000 380 META 104 105 104 104 232,900 24,252,200 381 MFIN 1,145 1,145 1,145 1,145 30,000 34,350,000 382 MFMI 505 525 505 505 12,800 6,501,000 383 MGRO 800 810 795 800 2,608,100 2,090,600,000 384 MICE 292 292 290 292 5,400 1,568,800 385 MIKA 2,590 2,650 2,550 2,590 21,754,700 56,452,658,000 386 MINA 50 50 50 50 400 20,000 387 MKPI 20,700 20,700 20,500 20,700 300 6,170,000 388 MLBI 8,750 8,750 8,600 8,750 7,700 66,522,500 389 MLIA 420 424 406 420 7,495,700 3,118,245,200 390 MLPL 51 51 50 51 2,949,300 147,503,300 391 MLPT 580 585 575 580 27,600 16,023,500 392 MMLP 272 282 266 272 10,809,100 2,942,441,600 393 MNCN 820 820 725 820 218,756,100 171,495,821,000 394 MOLI 895 900 895 895 38,300 34,303,500 395 MPMX 388 394 384 388 2,844,100 1,097,469,600 396 MPOW 57 57 55 57 51,800 2,887,000 397 MPPA 99 100 97 99 33,100 3,220,000 398 MPRO 820 820 820 820 200 164,000 399 MRAT 129 134 126 129 53,500 6,992,400 400 MREI 4,600 4,600 4,500 4,600 900 4,105,000 401 MSIN 288 288 276 288 425,600 121,388,600 402 MSKY 885 925 865 885 22,400 20,182,000 403 MTDL 1,600 1,650 1,600 1,600 1,072,900 1,732,069,500 404 MTFN 50 50 50 50 100 5,000 405 MTPS 350 360 330 350 11,100 3,845,800 406 MTSM 214 214 214 214 200 42,800 407 MTWI 59 59 51 59 986,400 54,955,300 408 MYOH 1,130 1,130 1,110 1,130 36,400 41,108,000 409 MYOR 2,460 2,480 2,440 2,460 994,100 2,441,875,000 410 MYTX 53 56 50 53 51,400 2,590,100 411 NATO 478 488 466 478 151,414,300 73,178,440,600 412 NATO-W 140 140 140 140 100 14,000 413 NELY 167 170 136 167 37,400 5,912,900 414 NFCX 1,790 1,790 1,790 1,790 10,000 17,900,000 415 NIKL 705 730 705 705 1,692,300 1,209,827,000 416 NIRO 145 147 141 145 1,098,800 158,497,400 417 NISP 730 740 730 730 124,500 91,453,000 418 NRCA 296 300 294 296 45,800 13,656,600 419 NZIA 112 128 108 112 6,100 691,900 420 OKAS 166 194 146 166 43,912,500 7,587,486,300 421 OPMS 159 160 157 159 703,300 111,203,800 422 PADI 50 50 50 50 700 35,000 423 PALM 274 276 260 274 4,400 1,188,000 424 PAMG 93 101 93 93 50,848,800 4,875,772,900 425 PANI 102 110 102 102 1,000 102,800 426 PANR 84 88 82 84 3,449,400 292,700,300 427 PANS 810 830 765 810 434,100 351,136,500 428 PBID 875 895 865 875 13,500 11,862,000 429 PBRX 220 222 216 220 107,900 23,386,400 430 PCAR 312 384 290 312 11,400 4,215,200 431 PDES 210 210 210 210 100 21,000 432 PEGE 120 120 120 120 200 24,000 433 PEHA 1,515 1,570 1,510 1,515 262,700 403,029,500 434 PGAS 970 985 940 970 188,135,700 182,119,180,500 435 PGJO 35 38 35 35 50,300 1,778,200 436 PGUN 260 260 254 260 20,500 5,212,800 437 PICO 163 171 162 163 1,198,700 198,788,400 438 PJAA 488 490 478 488 64,300 31,184,800 439 PKPK 50 50 50 50 30,900 1,545,000 440 PLAN 264 264 240 264 11,311,000 2,897,968,200 441 PLAN-W 9 11 8 9 52,855,900 502,448,000 442 PLIN 2,510 2,510 2,510 2,510 100 251,000 443 PMJS 125 125 125 125 100 12,500 444 PNBN 745 755 745 745 1,073,600 804,848,500 445 PNBS 50 50 50 50 109,400 5,470,000 446 PNGO 565 585 540 565 39,100 21,536,500 447 PNIN 695 715 680 695 778,400 533,834,000 448 PNLF 182 184 181 182 5,560,400 1,013,290,800 449 PNSE 790 790 790 790 100 79,000 450 POLA 52 52 50 52 49,500 2,509,900 451 POLI 995 1,045 995 995 2,900 2,918,500 452 POLL 9,000 9,725 9,000 9,000 150,700 1,432,120,000 453 POLU 995 1,000 950 995 1,100 1,058,500 454 POLY 50 50 50 50 900 45,000 455 PORT 500 575 438 500 13,900 6,400,900 456 POSA 50 50 50 50 3,000 150,000 457 POSA-W 2 3 2 2 14,864,600 30,014,400 458 POWR 580 595 570 580 13,352,900 7,810,346,500 459 PPGL 302 312 302 302 3,319,700 1,017,077,000 460 PPGL-W 16 17 15 16 4,717,900 75,267,200 461 PPRE 143 148 140 143 11,108,300 1,584,653,700 462 PPRO 50 50 50 50 1,949,300 97,465,000 463 PRAS 115 115 106 115 20,200 2,166,700 464 PRDA 2,800 2,800 2,740 2,800 600 1,669,000 465 PRIM 238 238 228 238 8,400 1,996,400 466 PRIM-W 6 6 5 6 173,300 867,200 467 PSAB 218 222 216 218 18,411,900 4,016,575,600 468 PSDN 105 105 103 105 4,300 450,900 469 PSGO 106 108 100 106 216,200 22,156,300 470 PSSI 163 163 160 163 20,700 3,313,800 471 PTBA 1,970 1,975 1,960 1,970 6,498,000 12,784,879,500 472 PTIS 146 146 146 146 100 14,600 473 PTPP 865 870 830 865 72,444,300 61,645,779,500 474 PTPW 1,425 1,430 1,370 1,425 2,670,600 3,747,334,500 475 PTRO 1,635 1,675 1,615 1,635 365,800 602,757,500 476 PTSN 216 224 214 216 2,415,900 528,771,800 477 PURA 137 138 130 137 82,631,000 11,201,824,200 478 PURA-W 18 19 17 18 28,946,500 506,703,800 479 PURE 346 362 328 346 47,843,800 16,396,531,200 480 PURE-W 29 38 26 29 15,916,000 463,563,900 481 PURI 336 346 336 336 9,900 3,340,400 482 PWON 352 356 348 352 63,686,900 22,399,231,400 483 PYFA 810 835 795 810 1,679,600 1,356,847,000 484 PZZA 585 595 585 585 150,600 88,621,000 485 R-LQ45X 813 813 800 813 17,000 13,684,200 486 RAJA 127 127 117 127 62,657,200 7,663,064,200 487 RALS 515 530 510 515 24,611,500 12,707,164,000 488 RANC 406 412 402 406 796,200 324,387,400 489 RBMS 50 50 50 50 800 40,000 490 REAL 50 50 50 50 331,200 16,560,000 491 REAL-W 3 3 2 3 3,743,100 11,193,800 492 RELI 310 310 310 310 100 31,000 493 RICY 91 92 87 91 50,600 4,409,700 494 RIGS 220 230 216 220 75,100 16,452,800 495 RISE 438 438 432 438 412,400 179,552,600 496 RMBA 362 366 362 362 75,600 27,456,200 497 ROCK 1,345 1,550 1,345 1,345 1,260,000 1,781,682,000 498 RODA 50 50 50 50 1,700 85,000 499 RONY 276 276 222 276 3,635,700 993,381,200 500 ROTI 1,215 1,220 1,205 1,215 2,518,900 3,059,647,500 501 RUIS 228 228 220 228 21,800 4,929,600 502 SAFE 189 189 177 189 231,000 43,356,400 503 SAME 125 127 124 125 10,336,900 1,289,950,300 504 SAMF 382 400 382 382 300 116,400 505 SATU 50 50 50 50 700 35,000 506 SBAT 165 165 165 165 812,300 134,029,500 507 SBAT-W 11 11 10 11 15,913,200 166,164,800 508 SCCO 10,000 10,000 10,000 10,000 1,400 14,000,000 509 SCMA 1,185 1,195 1,180 1,185 1,969,100 2,340,027,000 510 SCNP 230 234 222 230 137,700 31,170,800 511 SDPC 104 104 100 104 190,600 19,589,900 512 SFAN 960 960 955 960 1,044,400 998,862,500 513 SGER 370 376 366 370 1,868,400 695,011,400 514 SGER-W 78 78 75 78 164,800 12,663,800 515 SGRO 1,520 1,590 1,500 1,520 60,500 91,515,500 516 SHIP 575 585 560 575 711,700 408,115,000 517 SIDO 745 755 735 745 14,741,300 10,996,009,500 518 SILO 4,820 4,830 4,800 4,820 97,900 472,034,000 519 SIMP 304 306 296 304 3,213,500 975,107,800 520 SINI 575 620 535 575 11,400 6,855,500 521 SIPD 1,200 1,200 1,150 1,200 82,500 98,625,000 522 SKBM 368 432 368 368 5,000 1,855,800 523 SKLT 1,325 1,325 1,325 1,325 3,500 4,637,500 524 SKRN 710 720 695 710 45,300 31,699,500 525 SLIS 4,940 4,960 4,910 4,940 104,600 515,969,000 526 SMAR 2,830 2,830 2,820 2,830 200 565,000 527 SMBR 476 484 468 476 16,674,900 7,927,775,000 528 SMCB 1,025 1,035 1,000 1,025 38,300 39,042,000 529 SMDM 96 99 95 96 600 58,200 530 SMDR 268 284 268 268 11,616,600 3,181,463,000 531 SMGR 9,425 9,650 9,325 9,425 1,677,200 15,902,855,000 532 SMKL 178 188 178 178 5,100 925,200 533 SMMA 16,500 16,500 16,500 16,500 100 1,650,000 534 SMMT 86 87 82 86 114,800 9,798,100 535 SMRA 565 575 560 565 22,793,000 12,957,627,500 536 SMSM 1,215 1,230 1,200 1,215 2,031,000 2,464,725,000 537 SOCI 120 123 120 120 5,060,700 612,130,300 538 SOFA 89 92 88 89 26,000 2,339,100 539 SOFA-W 6 6 5 6 3,921,000 22,295,600 540 SOHO 6,675 6,825 6,675 6,675 146,100 980,802,500 541 SONA 5,825 5,825 5,825 5,825 100 582,500 542 SOSS 420 420 420 420 100 42,000 543 SOSS-W 42 60 41 42 6,400 266,200 544 SOTS 218 228 218 218 200 44,600 545 SOTS-W 32 32 32 32 4,700 150,400 546 SPMA 286 288 272 286 408,800 114,234,400 547 SPTO 404 428 404 404 1,187,000 480,914,000 548 SQMI 166 173 159 166 27,830,600 4,630,474,000 549 SRAJ 131 131 131 131 100 13,100 550 SRIL 197 199 195 197 9,331,800 1,833,879,500 551 SRSN 61 63 57 61 87,724,600 5,269,506,100 552 SRTG 3,110 3,230 3,100 3,110 171,100 542,306,000 553 SSIA 448 470 440 448 123,124,900 56,087,173,600 554 SSMS 800 805 790 800 126,300 100,683,500 555 SSTM 418 418 410 418 12,300 5,057,400 556 STAR 129 135 122 129 1,900 242,300 557 SULI 50 50 50 50 200,500 10,025,000 558 SWAT 99 100 96 99 719,100 70,879,500 559 TAMA 152 156 142 152 2,600 387,000 560 TAMA-W 6 6 6 6 20,000 120,000 561 TAMU 52 55 52 52 3,767,200 199,941,700 562 TARA 50 50 50 50 1,200 60,000 563 TAXI 50 50 50 50 100 5,000 564 TBIG 1,360 1,365 1,335 1,360 47,107,800 63,775,995,000 565 TBLA 730 740 725 730 1,035,100 756,145,500 566 TBMS 725 725 705 725 6,600 4,737,500 567 TCID 6,650 6,650 6,650 6,650 300 1,995,000 568 TCPI 5,500 5,550 5,450 5,500 8,019,700 44,090,137,500 569 TDPM 140 141 139 140 4,271,200 596,953,200 570 TECH 183 187 165 183 29,830,100 5,392,992,900 571 TFAS 162 168 160 162 61,200 9,973,800 572 TFCO 500 500 500 500 2,000 1,000,000 573 TGRA 113 122 110 113 20,667,900 2,380,909,700 574 TIFA 515 515 480 515 20,682,500 10,542,863,000 575 TINS 705 715 690 705 24,589,200 17,319,535,000 576 TIRA 238 274 220 238 15,700 3,833,600 577 TIRT 51 51 51 51 200 10,200 578 TKIM 6,025 6,075 6,000 6,025 1,484,600 8,958,587,500 579 TLKM 2,650 2,700 2,620 2,650 148,977,400 397,265,597,000 580 TMAS 109 112 107 109 400,800 43,519,200 581 TMPO 108 108 102 108 300 31,300 582 TNCA 218 220 196 218 98,300 20,124,000 583 TOBA 396 396 396 396 108,200 42,847,200 584 TOPS 50 50 50 50 34,200 1,710,000 585 TOTL 276 276 272 276 1,138,200 311,738,200 586 TOTO 212 214 206 212 26,800 5,643,000 587 TOWR 1,035 1,040 1,025 1,035 68,228,700 70,576,871,000 588 TOYS 570 575 565 570 2,209,200 1,257,759,500 589 TOYS-W 12 13 12 12 629,600 7,555,300 590 TPIA 7,800 7,900 7,750 7,800 4,051,000 31,529,760,000 591 TPMA 340 358 340 340 1,800 637,800 592 TRIM 110 110 109 110 1,127,400 124,012,400 593 TRIN 222 226 220 222 8,909,300 1,979,561,800 594 TRIN-W 8 9 7 8 7,614,900 59,403,000 595 TRIS 218 218 202 218 15,000 3,190,000 596 TRJA 157 169 151 157 9,492,300 1,524,093,800 597 TRST 396 396 388 396 28,900 11,214,400 598 TRUK 163 166 161 163 3,593,300 587,805,100 599 TRUS 292 292 288 292 400 115,600 600 TSPC 1,280 1,285 1,275 1,280 344,200 440,824,000 601 TUGU 1,390 1,400 1,295 1,390 33,400 44,559,000 602 TURI 1,290 1,290 1,290 1,290 150,000 193,500,000 603 UANG 212 214 202 212 26,000 5,292,600 604 UCID 1,495 1,505 1,460 1,495 387,700 581,289,000 605 ULTJ 1,765 1,765 1,740 1,765 1,093,300 1,920,031,000 606 UNIC 3,840 3,840 3,610 3,840 1,300 4,734,000 607 UNIT 147 160 141 147 14,300 2,020,400 608 UNSP 72 85 72 72 6,322,500 462,587,100 609 UNTR 22,625 22,900 22,525 22,625 2,312,100 52,420,337,500 610 UNVR 7,975 8,125 7,950 7,975 6,818,900 54,584,917,500 611 URBN 1,300 1,300 1,290 1,300 2,600 3,371,000 612 URBN-W 15 15 14 15 1,400 20,800 613 VICO 85 104 79 85 711,400 63,186,900 614 VINS 94 98 89 94 55,100 5,158,300 615 VIVA 50 50 50 50 1,100 55,000 616 VOKS 193 196 192 193 13,000 2,512,000 617 VRNA 97 97 97 97 100 9,700 618 WAPO 81 83 75 81 5,700 431,100 619 WEGE 171 173 160 171 34,772,400 5,862,384,100 620 WEHA 52 64 51 52 6,039,100 338,188,600 621 WICO 545 575 545 545 200 112,000 622 WIIM 346 364 346 346 31,727,300 11,171,743,200 623 WIKA 1,175 1,190 1,105 1,175 35,593,600 41,076,179,500 624 WINS 95 96 92 95 35,900 3,402,300 625 WOMF 220 220 212 220 116,900 25,069,400 626 WOOD 372 380 370 372 11,445,400 4,299,765,000 627 WOWS 89 89 75 89 166,476,600 14,057,485,500 628 WSBP 145 145 139 145 43,136,700 6,169,280,000 629 WSKT 540 545 520 540 48,162,800 25,658,988,000 630 WTON 232 234 224 232 20,102,200 4,619,034,600 631 XAQA 755 755 755 755 100 75,500 632 XBES 788 788 788 788 100 78,800 633 XBNI 845 845 841 845 2,700 2,280,100 634 XIID 417 423 417 417 1,500 626,700 635 XIIF 430 430 426 430 1,300 555,900 636 XIIT 438 438 430 438 36,900 16,013,400 637 XIJI 547 547 547 547 100 54,700 638 XIPI 142 142 135 142 4,100 574,500 639 XISC 484 484 484 484 500 242,000 640 XISR 320 321 320 320 800 256,300 641 XKIV 370 370 370 370 1,000 370,000 642 XPCR 735 735 735 735 100 73,500 643 XPLQ 418 418 418 418 200 83,600 644 XSSI 75 75 75 75 1,300 97,500 645 XSSK 547 547 547 547 100 54,700 646 YELO 50 50 50 50 1,400 70,000 647 YELO-W 5 5 4 5 2,600 10,500 648 YPAS 304 318 304 304 200 62,200 649 ZINC 125 125 122 125 559,216,900 69,034,920,800 650 ZONE 380 380 376 380 186,200 70,530,200 -------------------- ---------------------- Total for Reguler 11,360,562,700 6,183,861,027,400 Information for Negosiasi 651 ACST 218 189 189 189 1,321,300 249,725,700 652 ADRO 1,125 1,135 1,130 1,130 410 464,325 653 AKRA 2,660 3,090 3,090 3,090 13,200 40,788,000 654 ANTM 720 725 720 725 1,194,400 862,468,000 655 ARTI 50 7 7 7 191,500 1,340,500 656 ASII 4,620 4,625 4,570 4,570 61,258,600 283,316,881,200 657 ASMI 1,055 1,045 1,045 1,045 479,500 501,077,500 658 BBCA 28,500 28,475 27,575 28,420 1,194,135 33,806,552,925 659 BBKP 218 220 218 218 5,954,545 1,308,400,300 660 BBNI 4,670 4,690 4,510 4,600 85,120 389,511,600 661 BBRI 3,190 3,220 3,055 3,214 18,666,927 57,634,026,920 662 BBTN 1,245 1,265 1,260 1,260 300 378,750 663 BCAP 117 156 155 156 37,465,600 5,843,209,300 664 BEKS 50 17 14 15 7,896,400 115,744,800 665 BHAT 492 488 488 488 141,300,000 68,954,400,000 666 BHIT 50 24 24 24 250,000 6,000,000 667 BJBR 910 1,115 905 1,115 411,919 459,090,185 668 BNGA 745 745 740 740 100 74,250 669 BOGA 1,515 1,515 1,515 1,515 45,500,000 68,932,500,000 670 BRIS 845 865 865 865 100 86,500 671 BRMS 53 69 25 69 46,794,800 1,227,070,000 672 BSDE 790 790 780 790 27,370 21,618,450 673 BTPS 3,380 3,450 3,450 3,450 100 345,000 674 BULL 296 310 310 310 30,155,800 9,348,298,000 675 CARE 360 342 342 342 145,000,000 49,590,000,000 676 CTRA 695 698 698 698 3,320,000 2,317,360,000 677 DEWA 50 50 10 10 5,500,000 195,000,000 678 DIVA 2,150 2,050 2,050 2,050 100,000 205,000,000 679 DMAS 234 231 231 231 6,649,900 1,536,126,900 680 ELSA 204 206 204 204 110 22,528 681 ELTY 50 8 8 8 100,000 800,000 682 EMDE 200 200 200 200 5,500,000 1,100,000,000 683 ERAA 1,545 1,550 1,540 1,540 220 339,790 684 FORZ 50 10 10 10 20,000,000 200,000,000 685 FREN 87 60 60 60 15,000,000 900,000,000 686 HRUM 1,550 1,565 1,555 1,555 810 1,263,600 687 ICBP 10,100 10,075 10,075 10,075 87 876,525 688 IKAI 50 50 50 50 48,541,903 2,427,095,150 689 INCO 3,620 3,620 3,570 3,570 81 291,520 690 INDY 920 740 740 740 1,750,000 1,295,000,000 691 INKP 8,825 8,925 8,875 8,875 870 7,743,000 692 ITMG 8,125 8,125 8,100 8,100 870 7,057,875 693 JPFA 1,160 1,160 1,150 1,150 260 300,300 694 KBLI 318 318 316 316 370 117,290 695 KOTA 560 600 600 600 8,330,000 4,998,000,000 696 KPIG 104 168 127 128 84,129,100 11,415,981,600 697 LPKR 122 122 122 122 73,265,700 8,938,415,400 698 MAIN 535 540 530 530 120 64,140 699 MAMI 50 5 5 5 2,000,000 10,000,000 700 MAPI 600 570 570 570 100,000 57,000,000 701 MCAS 1,955 3,520 3,520 3,520 949,500 3,342,240,000 702 MEDC 356 250 250 250 86,999,784 21,749,946,000 703 MKPI 20,700 20,545 20,545 20,545 33,700 692,366,500 704 MNCN 820 812 812 812 274,700 223,056,400 705 MTFN 50 10 10 10 26,500,000 265,000,000 706 MYOH 1,130 1,125 1,125 1,125 444,400 499,950,000 707 MYOR 2,460 2,783 2,763 2,783 988,511 2,741,354,107 708 NATO 478 466 446 466 258,000,000 117,228,000,000 709 PBRX 220 276 276 276 3,243,245 895,135,620 710 PGAS 970 975 970 975 240 233,650 711 PNBN 745 750 745 745 330 246,675 712 PNLF 182 183 182 182 780 142,350 713 PTBA 1,970 1,965 1,965 1,965 620 1,218,300 714 PTPP 865 850 840 850 740 625,300 715 PWON 352 352 352 352 120 42,240 716 SBAT 165 165 165 165 100,000,000 16,500,000,000 717 SGER 370 366 366 366 1,000,000 366,000,000 718 SMGR 9,425 9,484 9,450 9,450 4,344,900 41,137,705,000 719 SRIL 197 197 196 196 420 82,530 720 SSMS 800 800 800 800 31,190,000 24,952,000,000 721 TARA 50 1 1 1 100 100 722 TBIG 1,360 1,360 1,360 1,360 1,565,000 2,128,400,000 723 TLKM 2,650 2,690 2,647 2,667 9,277,060 24,801,641,500 724 TOWR 1,035 1,034 1,033 1,033 7,388,100 7,633,907,300 725 TPIA 7,800 7,339 7,339 7,339 476,904 3,499,998,456 726 TRST 396 456 453 455 17,366,348 7,900,146,367 727 ULTJ 1,765 1,750 1,750 1,750 130,376 228,158,000 728 UNTR 22,625 22,575 22,550 22,550 600 13,531,500 729 VIVA 50 50 50 50 100,000,000 5,000,000,000 730 WEGE 171 170 167 167 370 62,345 731 WIKA 1,175 1,160 1,140 1,160 950 1,092,500 732 WOOD 372 374 250 250 20,000,950 5,000,354,350 733 WSKT 540 530 410 410 3,100,220 1,271,116,600 734 WTON 232 228 228 228 390 88,920 735 XIID 417 419 419 419 28,600,000 11,983,400,000 736 YULE 250 270 270 270 5,541,803 1,496,286,810 737 ZINC 125 129 129 129 854,344 110,210,376 -------------------- ---------------------- Total for Negosiasi 1,527,728,032 919,887,647,619 Total 06/10/20 12,888,367,132 7,103,771,595,019