Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, February 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 PGAS 1,520 1,595 1,595 1,595 300 478,500 2 TLKM 3,760 3,780 3,780 3,780 10,000 37,800,000 -------------------- ---------------------- Total for Tunai 10,300 38,278,500 Information for Reguler 3 AALI 11,250 11,575 11,150 11,250 413,700 4,696,865,000 4 ABBA 70 74 65 70 9,165,800 651,769,500 5 ABMM 1,490 1,525 1,490 1,490 1,100 1,642,500 6 ACES 1,600 1,630 1,585 1,600 21,324,800 34,172,330,000 7 ACST 860 875 860 860 50,300 43,339,500 8 ADES 970 970 935 970 4,200 3,990,500 9 ADHI 1,015 1,035 1,005 1,015 1,942,000 1,967,294,000 10 ADMF 9,975 10,000 9,925 9,975 129,400 1,290,625,000 11 ADMG 155 155 150 155 340,600 52,180,200 12 ADRO 1,270 1,285 1,235 1,270 65,979,400 83,701,217,500 13 AGAR 392 392 384 392 273,800 106,124,800 14 AGII 570 585 570 570 100,100 57,330,000 15 AGRO 147 152 146 147 1,598,200 236,408,200 16 AHAP 57 61 56 57 827,800 47,881,600 17 AKKU 50 50 50 50 1,000 50,000 18 AKRA 3,200 3,250 3,150 3,200 16,155,000 51,379,915,000 19 AKSI 422 510 422 422 31,000 14,912,800 20 ALDO 420 440 390 420 29,400 12,376,600 21 ALKA 334 338 334 334 300 100,600 22 ALMI 274 292 272 274 14,500 3,980,600 23 ALTO 390 390 390 390 2,000 780,000 24 AMAR 424 505 408 424 3,072,100 1,415,037,800 25 AMFG 3,300 3,300 3,300 3,300 1,000 3,300,000 26 AMIN 404 404 400 404 21,000 8,460,000 27 AMOR 2,590 2,640 2,590 2,590 529,200 1,376,151,000 28 AMRT 810 815 800 810 520,400 417,611,500 29 ANDI 50 50 50 50 42,400 2,120,000 30 ANTM 730 735 715 730 49,024,800 35,477,176,500 31 APEX 236 272 220 236 23,200 5,183,800 32 APIC 700 700 690 700 194,600 136,021,000 33 APII 164 210 164 164 797,300 144,032,800 34 APLI 166 167 156 166 85,100 14,082,600 35 APLN 151 152 142 151 10,909,000 1,616,104,100 36 ARKA 1,990 1,990 1,940 1,990 658,200 1,290,521,000 37 ARNA 430 430 428 430 17,300 7,418,400 38 ARTA 362 372 342 362 25,500 9,280,000 39 ARTI 50 50 50 50 1,300 65,000 40 ARTO 3,500 3,500 3,400 3,500 5,000 17,380,000 41 ASGR 950 960 940 950 130,300 122,633,500 42 ASII 6,400 6,450 6,300 6,400 46,272,800 295,307,695,000 43 ASJT 120 120 119 120 34,300 4,093,900 44 ASMI 1,345 1,345 1,330 1,345 123,000 164,318,000 45 ASRI 185 190 185 185 10,564,000 1,968,934,300 46 ASSA 545 555 540 545 4,829,700 2,651,902,000 47 AUTO 1,185 1,195 1,180 1,185 391,000 463,673,000 48 BABP 50 50 50 50 3,300 165,000 49 BABP-W4 12 12 11 12 20,800 229,600 50 BACA 310 310 244 310 21,100 6,442,200 51 BAJA 72 80 71 72 2,412,200 177,937,500 52 BALI 840 840 835 840 900 752,000 53 BAPA 55 55 55 55 100 5,500 54 BAPI 50 50 50 50 10,700 535,000 55 BAPI-W 5 6 5 5 9,657,700 50,137,500 56 BATA 615 615 590 615 45,000 27,038,500 57 BAYU 1,040 1,040 1,020 1,040 11,200 11,540,000 58 BBCA 33,000 33,100 32,600 33,000 22,663,300 744,012,655,000 59 BBHI 110 110 110 110 300 33,000 60 BBKP 214 224 212 214 5,687,500 1,226,311,400 61 BBNI 7,350 7,375 7,175 7,350 19,660,000 143,331,017,500 62 BBRI 4,560 4,690 4,520 4,560 112,377,400 512,752,769,000 63 BBRM 50 50 50 50 400 20,000 64 BBTN 1,840 1,860 1,745 1,840 32,516,500 58,757,371,000 65 BBYB 282 282 264 282 18,700 5,255,400 66 BCAP 143 146 138 143 14,337,400 2,083,193,400 67 BCIP 50 50 50 50 159,200 7,960,000 68 BDMN 3,430 3,500 3,420 3,430 666,000 2,298,024,000 69 BEEF 356 364 352 356 1,631,600 580,340,400 70 BEEF-W 42 45 41 42 142,500 6,099,300 71 BEKS 50 50 50 50 85,400 4,270,000 72 BELL 555 555 555 555 10,100 5,605,500 73 BEST 162 167 159 162 13,346,500 2,183,656,300 74 BFIN 545 545 540 545 2,785,800 1,518,207,000 75 BGTG 52 58 50 52 19,736,600 1,077,046,300 76 BHIT 61 63 61 61 8,550,000 526,412,100 77 BIKA 185 190 180 185 5,800 1,080,700 78 BIMA 50 50 50 50 800 40,000 79 BINA 865 930 850 865 178,100 154,298,500 80 BIPI 50 50 50 50 3,600 180,000 81 BIPI-W 8 9 8 8 10,512,500 84,101,000 82 BIRD 2,460 2,510 2,390 2,460 1,811,000 4,464,710,000 83 BISI 990 1,000 990 990 21,300 21,092,000 84 BJBR 1,005 1,010 975 1,005 5,628,800 5,612,413,000 85 BJTM 630 635 625 630 5,666,800 3,573,754,500 86 BKDP 55 55 55 55 100 5,500 87 BKSL 57 59 56 57 158,294,500 9,043,563,700 88 BKSL-W 13 16 11 13 16,160,500 211,702,300 89 BKSW 164 164 151 164 3,100 505,500 90 BLTA 50 50 50 50 100 5,000 91 BLUE 520 525 510 520 143,300 73,823,000 92 BMAS 226 288 226 226 339,200 85,166,400 93 BMRI 7,525 7,675 7,500 7,525 69,428,700 523,302,222,500 94 BMSR 90 97 87 90 337,100 30,798,300 95 BMTR 334 340 326 334 8,012,500 2,676,921,200 96 BNBA 312 312 308 312 12,500 3,895,200 97 BNBR 50 50 50 50 600 30,000 98 BNGA 900 905 875 900 3,148,100 2,830,941,000 99 BNII 200 210 200 200 253,800 50,808,000 100 BNLI 1,180 1,185 1,140 1,180 8,367,000 9,717,522,500 101 BOGA 1,570 1,580 1,570 1,570 3,617,700 5,688,026,000 102 BOLA 268 268 260 268 3,800 1,009,800 103 BOLT 830 830 815 830 113,800 93,257,000 104 BOSS 131 138 128 131 1,083,800 143,714,000 105 BPTR 90 95 90 90 400 37,000 106 BRIS 310 312 306 310 1,928,300 597,400,600 107 BRMS 50 50 50 50 13,078,700 653,935,000 108 BRPT 1,270 1,285 1,260 1,270 46,617,600 59,487,529,500 109 BRPT-W 800 800 800 800 100 80,000 110 BSDE 1,150 1,155 1,110 1,150 6,758,300 7,687,853,500 111 BSIM 505 510 505 505 500 253,000 112 BTEK 50 50 50 50 1,000 50,000 113 BTON 191 200 188 191 43,000 8,255,400 114 BTPN 2,940 2,990 2,940 2,940 33,300 98,668,000 115 BTPS 4,680 4,840 4,650 4,680 5,618,200 26,524,417,000 116 BUDI 97 99 97 97 518,100 50,355,800 117 BUKK 1,400 1,400 1,400 1,400 1,000 1,400,000 118 BULL 178 179 174 178 42,872,700 7,555,093,400 119 BULL-W 60 60 60 60 200 12,000 120 BULL-W2 25 27 24 25 509,000 12,727,700 121 BUMI 53 54 52 53 142,181,200 7,538,597,300 122 BUVA 55 55 54 55 26,300 1,421,000 123 BVIC 70 75 67 70 2,453,900 175,649,600 124 BWPT 116 118 112 116 14,598,300 1,683,489,700 125 CAKK 58 60 55 58 950,300 55,216,100 126 CAKK-W 19 20 19 19 154,300 2,934,900 127 CAMP 310 316 294 310 380,400 115,674,600 128 CARS 90 98 90 90 1,617,600 149,421,700 129 CASA 418 418 382 418 1,196,200 497,313,200 130 CASS 500 530 500 500 1,300 655,000 131 CCSI 256 260 254 256 674,400 172,715,400 132 CEKA 1,595 1,600 1,565 1,595 9,800 15,649,500 133 CENT 67 68 66 67 3,442,900 230,744,300 134 CFIN 250 252 248 250 10,047,200 2,511,811,800 135 CINT 264 264 252 264 74,200 19,277,800 136 CITA 1,700 1,950 1,680 1,700 186,800 324,574,500 137 CITY 79 116 78 79 1,870,500 170,401,000 138 CITY-W 32 36 21 32 88,100 2,490,200 139 CLAY 2,700 2,760 2,670 2,700 1,891,600 5,136,970,000 140 CLEO 484 488 478 484 7,973,900 3,854,650,200 141 CLPI 735 745 725 735 79,100 58,412,500 142 CMNP 1,975 1,975 1,555 1,975 137,000 248,375,500 143 CNKO 50 50 50 50 200 10,000 144 COCO 850 850 845 850 4,300 3,641,500 145 COWL 50 50 50 50 100 5,000 146 CPIN 6,250 6,375 6,225 6,250 3,756,700 23,631,205,000 147 CPRI 50 50 50 50 1,500 75,000 148 CPRI-W 22 22 22 22 200 4,400 149 CPRO 50 50 50 50 100 5,000 150 CSAP 438 438 400 438 18,100 7,830,800 151 CSIS 83 91 80 83 179,800 14,834,100 152 CSRA 655 670 600 655 10,801,200 6,878,989,000 153 CTRA 895 905 870 895 17,608,100 15,677,111,000 154 CTTH 51 63 51 51 312,500 17,097,600 155 DART 320 320 320 320 4,300 1,376,000 156 DEAL 114 134 109 114 35,468,400 4,330,176,700 157 DEFI 1,895 1,895 1,880 1,895 56,000 105,777,500 158 DEWA 50 50 50 50 100 5,000 159 DFAM 386 390 384 386 256,300 99,805,800 160 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 161 DILD 292 298 282 292 253,200 73,928,200 162 DIVA 2,600 2,750 2,450 2,600 111,600 288,733,000 163 DKFT 134 134 117 134 12,844,800 1,626,555,300 164 DMAS 264 272 262 264 25,394,900 6,770,458,200 165 DMMX 208 216 204 208 2,875,900 597,352,200 166 DMND 1,080 1,085 1,020 1,080 528,300 561,854,500 167 DNET 3,200 3,200 3,200 3,200 200 640,000 168 DOID 212 222 212 212 5,038,100 1,087,177,200 169 DPUM 100 100 100 100 492,800 49,280,000 170 DSFI 98 98 90 98 61,000 5,842,000 171 DSNG 414 414 410 414 509,000 210,083,600 172 DUCK 1,200 1,220 1,170 1,200 318,400 382,937,500 173 DVLA 2,200 2,200 2,200 2,200 500 1,100,000 174 DWGL 190 199 190 190 4,100 790,800 175 DWGL-W 43 50 39 43 270,600 11,693,900 176 DYAN 67 70 66 67 3,713,900 251,172,900 177 EAST 86 88 83 86 2,804,300 241,254,800 178 EAST-W 13 14 13 13 2,474,200 33,018,800 179 EKAD 1,065 1,075 1,025 1,065 44,600 47,337,500 180 ELSA 258 266 256 258 15,958,200 4,123,978,400 181 ELTY 50 50 50 50 1,700 85,000 182 EMDE 212 212 212 212 20,100 4,261,200 183 ENRG 50 50 50 50 1,147,000 57,350,000 184 ERAA 1,585 1,605 1,550 1,585 7,333,700 11,581,463,500 185 ERTX 124 131 115 124 16,300 1,893,100 186 ESIP 185 226 167 185 137,600 25,877,000 187 ESIP-W 19 21 19 19 3,838,900 74,771,400 188 ESSA 222 226 218 222 1,862,200 411,283,000 189 ESTI 52 52 50 52 146,200 7,333,600 190 ETWA 58 61 58 58 226,800 13,285,900 191 EXCL 2,840 2,900 2,810 2,840 15,726,100 45,104,637,000 192 FAST 2,210 2,210 2,200 2,210 300 662,000 193 FILM 212 222 204 212 6,851,500 1,449,295,400 194 FIRE 172 189 159 172 8,243,200 1,459,700,200 195 FITT 76 87 67 76 113,200 8,101,200 196 FITT-W 61 70 55 61 82,700 4,885,300 197 FOOD 100 105 89 100 54,500 5,494,200 198 FORU 106 108 91 106 4,200 421,400 199 FPNI 82 84 70 82 1,297,500 106,269,200 200 FREN 96 100 92 96 51,207,500 4,976,529,700 201 FREN-W 59 68 48 59 430,400 25,605,900 202 FUJI 105 110 102 105 256,000 26,804,700 203 GDST 73 78 72 73 1,166,800 86,138,500 204 GEMA 366 366 364 366 10,100 3,696,400 205 GGRM 55,675 56,000 55,600 55,675 759,400 42,296,810,000 206 GGRP 460 486 428 460 27,800 12,659,400 207 GHON 1,170 1,500 1,170 1,170 63,200 87,996,000 208 GIAA 386 400 386 386 7,198,600 2,811,214,600 209 GJTL 484 490 482 484 1,467,100 710,583,600 210 GLOB 368 390 344 368 11,000 3,898,000 211 GLVA 274 274 240 274 493,500 130,708,400 212 GMFI 109 118 95 109 12,239,500 1,381,004,100 213 GMTD 17,500 17,500 17,500 17,500 1,000 17,500,000 214 GOOD 1,325 1,325 1,310 1,325 255,200 335,847,000 215 GPRA 60 61 50 60 2,193,700 125,737,900 216 GTBO 125 125 111 125 3,700 414,900 217 GWSA 134 147 134 134 6,100 852,900 218 HDIT 605 605 605 605 1,100 665,500 219 HEAL 3,340 3,420 3,340 3,340 29,600 100,050,000 220 HELI 172 173 172 172 30,100 5,178,200 221 HELI-W 13 14 13 13 869,600 11,304,900 222 HEXA 3,100 3,110 3,080 3,100 209,200 648,344,000 223 HITS 550 590 550 550 202,700 118,015,500 224 HKMU 160 167 150 160 1,447,900 234,550,500 225 HMSP 2,070 2,090 2,060 2,070 28,576,400 59,243,436,000 226 HOKI 865 870 855 865 26,161,800 22,615,066,000 227 HOKI-W 620 620 620 620 67,500 41,850,000 228 HOTL 90 103 90 90 18,700 1,886,500 229 HRME 1,035 1,045 1,030 1,035 30,513,300 31,695,837,000 230 HRTA 280 284 274 280 1,791,300 498,497,400 231 HRUM 1,290 1,325 1,280 1,290 2,820,800 3,658,799,000 232 IATA 50 50 50 50 2,000 100,000 233 IBFN 360 390 360 360 24,200 9,235,800 234 IBFN-W 20 45 20 20 6,400 143,000 235 ICBP 11,600 11,700 11,475 11,600 6,060,300 70,269,145,000 236 ICON 72 83 72 72 272,600 20,056,600 237 IFII 172 180 170 172 257,200 44,432,200 238 IFSH 488 490 488 488 600 293,000 239 IGAR 308 308 300 308 58,100 17,636,400 240 IKAI 51 51 50 51 2,675,600 135,673,300 241 IKBI 250 250 250 250 69,900 17,475,000 242 IMAS 900 975 895 900 1,519,300 1,390,298,500 243 IMJS 256 264 256 256 250,600 64,483,200 244 IMPC 1,100 1,100 1,100 1,100 106,400 117,040,000 245 INAF 785 810 765 785 3,662,600 2,878,875,000 246 INAI 402 416 402 402 2,100 845,600 247 INCF 50 50 50 50 6,200 310,000 248 INCO 3,300 3,330 3,240 3,300 11,726,300 38,569,236,000 249 INDF 7,750 7,800 7,700 7,750 5,253,300 40,701,835,000 250 INDO 169 187 166 169 3,050,500 532,385,100 251 INDO-W 70 80 64 70 2,069,500 149,105,900 252 INDR 2,350 2,350 2,220 2,350 2,200 4,966,000 253 INDS 2,260 2,280 2,000 2,260 143,000 319,520,000 254 INDY 900 950 900 900 3,675,000 3,377,664,000 255 INKP 6,525 6,725 6,500 6,525 5,130,700 33,789,180,000 256 INOV 306 306 294 306 235,400 70,914,000 257 INPC 52 53 50 52 1,976,100 100,653,900 258 INPC-W 6 6 5 6 689,600 3,449,100 259 INPP 795 995 795 795 199,100 176,307,000 260 INPS 4,000 4,010 3,960 4,000 761,400 3,030,515,000 261 INTA 466 472 466 466 400 187,400 262 INTA-W 180 180 180 180 2,500 450,000 263 INTD 190 194 188 190 25,600 4,889,300 264 INTP 16,850 17,050 16,775 16,850 1,903,000 32,125,185,000 265 IPCC 590 590 555 590 2,006,700 1,154,249,500 266 IPCM 167 174 165 167 7,200 1,200,300 267 IPOL 78 78 76 78 15,700 1,213,400 268 IPTV 400 400 380 400 15,446,800 6,052,540,400 269 IPTV-W 104 104 85 104 9,257,700 907,759,600 270 IRRA 685 690 680 685 6,301,300 4,310,601,500 271 ISAT 2,190 2,250 2,120 2,190 5,616,400 12,339,784,000 272 ISSP 155 160 154 155 5,136,500 804,075,600 273 ITIC 2,320 2,370 2,280 2,320 12,104,400 28,176,103,000 274 ITMA 430 505 420 430 378,400 179,518,700 275 ITMA-W 56 80 55 56 187,100 11,721,400 276 ITMG 10,150 10,350 10,075 10,150 1,370,400 13,932,072,500 277 JAST 1,515 1,525 1,515 1,515 9,402,500 14,261,341,500 278 JAWA 88 88 86 88 2,000 174,000 279 JAYA 85 89 76 85 477,200 40,676,500 280 JAYA-W 20 21 18 20 1,149,500 22,188,800 281 JGLE 50 50 50 50 2,600 130,000 282 JIHD 550 550 550 550 101,200 55,660,000 283 JMAS 845 845 845 845 100 84,500 284 JPFA 1,480 1,495 1,445 1,480 12,672,200 18,651,778,500 285 JRPT 530 535 525 530 7,562,000 4,000,928,000 286 JSKY 134 147 134 134 7,654,300 1,064,932,900 287 JSMR 4,640 4,670 4,590 4,640 6,151,500 28,553,493,000 288 JTPE 965 970 965 965 148,400 143,944,000 289 KAEF 965 990 950 965 3,767,300 3,649,428,500 290 KARW 59 60 56 59 503,300 29,083,300 291 KAYU 80 89 75 80 29,242,700 2,427,559,200 292 KBLI 480 482 476 480 870,700 416,563,600 293 KBLM 254 254 244 254 6,700 1,660,600 294 KDSI 1,075 1,125 1,050 1,075 4,900 5,244,500 295 KEEN 406 410 402 406 2,341,500 954,539,600 296 KEJU 815 815 800 815 20,800 16,717,000 297 KIAS 58 58 57 58 38,500 2,202,500 298 KICI 224 254 181 224 6,700 1,293,100 299 KIJA 298 302 296 298 569,400 170,304,600 300 KINO 2,990 2,990 2,920 2,990 543,700 1,593,873,000 301 KIOS 234 364 234 234 29,500 7,527,000 302 KJEN 2,000 2,000 1,990 2,000 222,200 442,267,000 303 KKGI 214 226 214 214 420,400 92,488,000 304 KLBF 1,480 1,490 1,470 1,480 16,757,500 24,792,149,000 305 KMTR 286 286 272 286 900 249,000 306 KOBX 104 112 94 104 199,700 20,540,200 307 KOPI 615 615 615 615 58,800 36,162,000 308 KOTA 755 760 755 755 14,216,200 10,798,232,000 309 KOTA-W 498 498 498 498 62,100 30,925,800 310 KPAL 165 175 162 165 198,400 32,833,800 311 KPAS 57 61 57 57 669,700 39,218,200 312 KPAS-W 25 28 23 25 238,700 5,865,700 313 KPIG 125 130 125 125 10,092,200 1,306,425,000 314 KRAS 264 270 262 264 2,363,600 627,260,800 315 KREN 474 476 474 474 7,893,300 3,748,161,200 316 LAND 970 990 850 970 54,800 49,982,500 317 LCKM 324 324 322 324 30,200 9,724,800 318 LEAD 50 50 50 50 115,300 5,765,000 319 LIFE 5,800 5,800 5,800 5,800 1,000 5,800,000 320 LINK 3,650 3,750 3,630 3,650 883,500 3,253,014,000 321 LION 410 510 410 410 6,100 2,600,600 322 LMAS 122 155 118 122 46,967,800 6,455,081,200 323 LMPI 94 94 86 94 2,600 237,200 324 LMSH 380 380 380 380 100 38,000 325 LPCK 740 750 720 740 3,020,100 2,229,617,000 326 LPGI 3,450 3,450 3,450 3,450 100 345,000 327 LPIN 258 260 238 258 21,600 5,183,400 328 LPKR 232 234 228 232 43,048,000 9,956,778,800 329 LPLI 84 84 72 84 322,200 24,456,300 330 LPPF 2,980 3,200 2,980 2,980 5,844,500 17,990,355,000 331 LPPS 81 81 79 81 700 56,000 332 LRNA 185 197 185 185 22,500 4,239,600 333 LSIP 1,160 1,180 1,150 1,160 6,512,400 7,565,887,000 334 LTLS 590 600 580 590 181,900 106,082,500 335 LUCK 630 700 615 630 16,370,400 10,499,227,000 336 MABA 50 50 50 50 8,700 435,000 337 MAIN 865 875 855 865 965,400 832,823,500 338 MAMI 50 50 50 50 2,485,600 124,280,000 339 MAMI-W 13 15 13 13 5,404,400 74,473,800 340 MAPI 925 935 875 925 13,245,400 12,238,409,500 341 MARI 170 170 170 170 10,000 1,700,000 342 MARK 454 454 444 454 1,332,200 599,980,000 343 MASA 474 484 470 474 57,000 27,018,800 344 MBAP 1,795 1,850 1,795 1,795 30,200 54,297,500 345 MBSS 416 432 412 416 509,300 215,855,400 346 MBTO 83 90 80 83 8,300 690,000 347 MCAS 2,080 2,170 2,080 2,080 71,500 153,255,000 348 MCOR 113 126 113 113 1,641,500 185,986,200 349 MDKA 1,170 1,180 1,160 1,170 45,096,800 52,740,991,500 350 MDKI 167 189 163 167 159,600 27,243,800 351 MDLN 190 195 190 190 3,548,300 681,110,500 352 MEDC 690 695 665 690 68,070,800 46,378,205,000 353 MEDC-W 129 131 118 129 1,183,500 147,876,000 354 MEGA 5,400 5,950 5,400 5,400 11,200 60,905,000 355 MERK 2,430 2,450 2,420 2,430 9,700 23,650,000 356 META 180 180 179 180 1,713,800 308,482,100 357 MFIN 1,335 1,350 1,270 1,335 14,800 19,766,000 358 MFMI 428 430 420 428 2,000 855,800 359 MGRO 845 850 830 845 1,637,000 1,382,066,000 360 MICE 340 340 340 340 14,000 4,760,000 361 MIKA 2,550 2,570 2,540 2,550 9,323,000 23,772,112,000 362 MKNT 50 50 50 50 2,500 125,000 363 MLBI 14,000 15,500 14,000 14,000 51,700 724,550,000 364 MLIA 478 480 464 478 5,911,600 2,783,751,400 365 MLPL 65 71 65 65 3,543,300 234,827,100 366 MLPT 330 366 300 330 48,500 16,202,200 367 MMLP 170 174 169 170 418,900 71,385,000 368 MNCN 1,560 1,645 1,550 1,560 25,242,200 40,176,659,000 369 MOLI 1,035 1,035 1,035 1,035 1,500 1,552,500 370 MPMX 615 625 610 615 648,800 400,822,000 371 MPOW 90 98 85 90 2,311,100 212,405,600 372 MPPA 110 115 107 110 1,015,300 112,102,100 373 MPRO 1,100 1,365 1,100 1,100 4,700 6,066,000 374 MRAT 136 141 136 136 53,800 7,339,700 375 MREI 4,140 4,140 4,140 4,140 100 414,000 376 MSIN 390 390 366 390 254,600 99,137,000 377 MTDL 1,705 1,750 1,600 1,705 4,771,000 8,132,832,000 378 MTPS 390 420 380 390 7,600 3,041,000 379 MTSM 199 200 170 199 1,300 255,900 380 MTWI 66 67 64 66 914,800 59,450,500 381 MYOH 1,185 1,190 1,170 1,185 64,700 76,589,000 382 MYOR 1,905 1,910 1,890 1,905 1,799,700 3,420,448,500 383 MYTX 59 60 59 59 1,500 88,600 384 NASA 199 234 176 199 42,500 8,141,900 385 NATO 1,155 1,170 1,155 1,155 46,737,900 54,317,856,000 386 NATO-W 860 860 860 860 100 86,000 387 NFCX 2,900 2,910 2,870 2,900 7,200 20,829,000 388 NICK 296 296 272 296 9,900 2,710,600 389 NIKL 550 570 545 550 3,757,400 2,091,375,500 390 NIRO 145 149 140 145 157,610,000 22,863,282,400 391 NISP 845 850 835 845 81,500 68,983,000 392 NRCA 350 356 344 350 206,900 72,315,400 393 NUSA-W 5 6 4 5 11,190,800 55,953,500 394 NZIA 510 540 402 510 14,300 6,718,000 395 NZIA-W 76 93 70 76 25,600 2,036,300 396 OASA 376 376 376 376 6,000 2,256,000 397 OKAS 170 189 130 170 1,470,400 223,101,500 398 OMRE 825 825 825 825 600 495,000 399 OPMS 85 86 75 85 823,900 69,506,400 400 PADI 50 50 50 50 175,100 8,755,000 401 PAMG 138 139 125 138 12,002,300 1,589,098,800 402 PANI 95 95 88 95 10,800 972,200 403 PANR 284 284 282 284 1,067,600 303,194,400 404 PANS 1,295 1,295 1,260 1,295 4,500 5,689,500 405 PBID 970 1,005 970 970 72,000 69,874,500 406 PBRX 270 288 268 270 190,600 51,856,600 407 PBSA 700 700 650 700 61,000 41,445,000 408 PCAR 268 282 240 268 3,700 941,400 409 PEGE 134 134 134 134 700 93,800 410 PEHA 975 975 955 975 9,200 8,849,000 411 PGAS 1,520 1,710 1,520 1,520 166,404,400 264,622,104,500 412 PGJO 87 88 81 87 78,800 6,650,500 413 PICO 825 1,000 700 825 1,108,000 864,268,000 414 PJAA 915 915 915 915 200 183,000 415 PKPK 58 62 58 58 2,187,700 130,223,800 416 PLIN 3,150 3,150 3,150 3,150 6,300 19,845,000 417 PMJS 125 131 124 125 672,400 84,011,500 418 PNBN 1,130 1,135 1,110 1,130 566,800 638,592,000 419 PNBS 50 50 50 50 7,700 385,000 420 PNIN 1,030 1,030 1,000 1,030 31,800 32,153,000 421 PNLF 250 254 250 250 7,798,100 1,960,461,200 422 POLA 102 107 100 102 407,800 42,047,100 423 POLI 1,350 1,440 1,350 1,350 1,600 2,231,000 424 POLL 10,525 10,525 10,500 10,525 356,000 3,738,035,000 425 POLY 54 58 52 54 1,170,500 62,505,200 426 POOL 70 70 67 70 442,800 29,713,200 427 POSA 50 50 50 50 4,500 225,000 428 POSA-W 5 5 4 5 5,192,100 22,349,500 429 POWR 840 875 840 840 1,341,500 1,145,287,000 430 PPRE 184 193 184 184 11,565,800 2,186,256,700 431 PPRO 52 54 52 52 42,310,600 2,232,641,900 432 PRDA 3,700 3,700 3,700 3,700 1,000 3,700,000 433 PRIM 302 398 262 302 444,500 129,946,400 434 PRIM-W 32 45 32 32 1,100 36,500 435 PSAB 226 244 224 226 63,211,400 14,731,833,200 436 PSDN 174 184 174 174 131,500 23,072,800 437 PSGO 142 142 136 142 54,600 7,477,200 438 PSSI 163 167 163 163 50,500 8,244,500 439 PTBA 2,230 2,240 2,170 2,230 21,085,800 46,567,791,000 440 PTIS 79 81 79 79 10,300 814,000 441 PTPP 1,375 1,420 1,370 1,375 9,469,200 13,106,981,500 442 PTRO 1,450 1,480 1,450 1,450 294,600 430,309,500 443 PTSN 238 246 236 238 116,400 28,098,600 444 PUDP 300 300 300 300 100 30,000 445 PURA 196 210 180 196 24,363,900 4,794,267,100 446 PURA-W 59 75 49 59 46,114,300 2,836,918,300 447 PURE 175 190 165 175 4,572,100 814,132,200 448 PURE-W 39 46 38 39 17,998,300 759,979,300 449 PWON 525 525 510 525 17,404,700 9,063,309,500 450 PYFA 194 194 194 194 500 97,000 451 PZZA 1,015 1,020 1,000 1,015 98,300 100,104,000 452 R-LQ45X 1,007 1,010 1,007 1,007 16,700 16,822,800 453 RAJA 123 127 123 123 317,400 39,311,700 454 RALS 1,015 1,025 1,000 1,015 3,993,600 4,044,315,000 455 RANC 300 300 300 300 1,151,000 345,300,000 456 RBMS 66 70 66 66 235,700 15,789,700 457 RDTX 5,200 5,200 5,200 5,200 400 2,080,000 458 REAL 244 290 238 244 19,991,400 5,110,278,000 459 REAL-W 17 19 17 17 38,646,300 681,750,600 460 RICY 151 151 140 151 400 59,200 461 RIGS 242 256 240 242 891,100 220,104,000 462 RISE 490 494 482 490 680,200 334,438,000 463 RMBA 300 322 300 300 600 186,200 464 RODA 50 51 50 50 1,237,200 62,709,400 465 ROTI 1,300 1,300 1,285 1,300 95,200 123,616,000 466 SAFE 220 230 202 220 420,400 89,750,400 467 SAME 200 200 200 200 26,700 5,340,000 468 SATU 56 62 55 56 107,000 6,598,400 469 SCCO 9,125 9,175 9,000 9,125 12,200 110,905,000 470 SCMA 1,415 1,425 1,370 1,415 15,548,200 21,883,693,000 471 SDPC 89 96 88 89 1,690,000 153,357,900 472 SFAN 950 950 945 950 13,000 12,335,000 473 SGRO 2,360 2,360 2,360 2,360 200 472,000 474 SHIP 740 760 740 740 904,200 678,199,000 475 SIDO 1,200 1,210 1,190 1,200 815,400 976,896,000 476 SILO 6,625 6,625 6,500 6,625 459,700 3,038,465,000 477 SIMP 362 368 360 362 2,271,700 825,124,200 478 SINI 1,550 1,550 1,485 1,550 1,400 2,151,500 479 SINI-W 450 450 450 450 1,100 495,000 480 SKRN 500 530 498 500 1,129,300 565,734,900 481 SKYB 59 61 58 59 772,900 45,348,400 482 SLIS 4,700 4,830 4,700 4,700 23,700 113,280,000 483 SMAR 3,650 3,700 3,630 3,650 16,600 60,609,000 484 SMBR 290 308 276 290 5,858,600 1,730,254,000 485 SMCB 990 995 990 990 7,500 7,450,000 486 SMDM 120 120 108 120 10,500 1,144,500 487 SMDR 204 206 202 204 425,300 86,907,200 488 SMGR 12,025 12,150 11,975 12,025 2,951,300 35,557,040,000 489 SMKL 216 218 208 216 2,167,800 455,239,800 490 SMKL-W 24 25 22 24 1,380,100 32,558,800 491 SMMT 111 111 110 111 158,200 17,407,100 492 SMRA 865 870 825 865 8,305,100 7,030,474,000 493 SMSM 1,415 1,425 1,410 1,415 1,245,500 1,761,250,000 494 SOCI 130 135 129 130 6,282,400 827,611,000 495 SOSS 362 382 352 362 3,900 1,438,200 496 SOSS-W 60 89 60 60 13,800 833,400 497 SPMA 300 304 286 300 96,100 27,881,400 498 SPTO 855 855 855 855 2,198,400 1,879,632,000 499 SQMI 244 266 240 244 6,492,100 1,625,547,200 500 SRAJ 262 262 262 262 400 104,800 501 SRIL 216 232 208 216 168,335,800 36,987,401,400 502 SRSN 56 57 55 56 809,700 45,237,900 503 SRTG 3,580 3,580 3,570 3,580 17,500 62,480,000 504 SSIA 680 690 670 680 23,874,300 16,145,563,500 505 SSMS 745 765 730 745 58,776,200 43,843,169,000 506 STAR 160 160 151 160 510,500 81,569,200 507 STTP 4,000 4,000 4,000 4,000 200 800,000 508 SULI 50 51 50 50 7,256,800 362,840,100 509 SWAT 88 90 86 88 400,500 35,371,300 510 TALF 250 250 250 250 100 25,000 511 TAMU 208 212 200 208 529,600 109,045,800 512 TAXI 50 50 50 50 200 10,000 513 TBIG 1,185 1,205 1,155 1,185 68,978,800 81,887,957,500 514 TBLA 825 850 825 825 205,800 171,304,000 515 TCPI 6,300 6,400 6,150 6,300 5,037,900 31,500,130,000 516 TDPM 199 200 190 199 33,200 6,548,400 517 TEBE 1,800 1,805 1,795 1,800 350,900 630,809,500 518 TELE 212 236 200 212 145,418,100 31,612,577,400 519 TFAS 146 146 130 146 92,300 12,852,700 520 TFCO 400 400 400 400 700 280,000 521 TGKA 5,250 5,250 5,250 5,250 500 2,625,000 522 TGRA 104 108 98 104 3,328,000 347,416,700 523 TIFA 220 220 200 220 29,700 6,040,000 524 TINS 710 710 690 710 10,593,600 7,445,698,000 525 TIRA 258 286 220 258 50,800 12,883,000 526 TIRT 53 54 52 53 700 37,200 527 TKIM 8,600 8,800 8,500 8,600 1,167,400 10,086,222,500 528 TLKM 3,760 3,810 3,730 3,760 77,259,600 290,449,588,000 529 TMAS 90 92 83 90 855,100 77,496,200 530 TMPO 155 155 155 155 100 15,500 531 TNCA 232 266 232 232 12,200 2,843,000 532 TOBA 358 358 358 358 20,000 7,160,000 533 TOPS 174 178 167 174 2,135,800 365,078,100 534 TOTL 410 412 410 410 185,000 75,951,800 535 TOTO 260 270 260 260 107,500 27,951,200 536 TOWR 850 850 815 850 62,938,400 53,055,860,500 537 TPIA 8,750 8,825 8,600 8,750 5,354,300 46,570,515,000 538 TPMA 282 286 280 282 644,600 181,348,200 539 TRIM 128 142 128 128 363,800 47,290,900 540 TRIN 264 264 212 264 77,703,000 19,264,673,800 541 TRIN-W 93 106 64 93 9,608,900 908,217,500 542 TRIS 300 300 298 300 773,900 231,572,400 543 TRST 380 382 380 380 900 342,200 544 TRUK 87 88 87 87 169,500 14,764,500 545 TRUS 298 302 242 298 12,800 3,339,600 546 TSPC 1,320 1,330 1,265 1,320 106,600 139,967,000 547 TUGU 3,480 3,480 3,480 3,480 50,000 174,000,000 548 TURI 1,000 1,000 940 1,000 4,507,800 4,323,055,000 549 UCID 1,820 1,840 1,805 1,820 443,300 807,454,000 550 ULTJ 1,595 1,625 1,595 1,595 284,300 456,064,500 551 UNIC 3,790 3,790 3,690 3,790 700 2,593,000 552 UNSP 91 96 90 91 73,100 6,704,400 553 UNTR 18,775 19,325 18,750 18,775 3,727,900 70,449,427,500 554 UNVR 7,875 7,950 7,850 7,875 8,182,500 64,534,017,500 555 URBN 1,790 1,795 1,790 1,790 9,800 17,569,500 556 URBN-W 31 34 31 31 515,200 16,376,200 557 VICO 110 112 108 110 20,400 2,204,400 558 VINS 113 119 112 113 225,700 25,483,300 559 VINS-W 11 12 11 11 707,500 7,993,300 560 VIVA 50 50 50 50 27,300 1,365,000 561 VOKS 274 280 260 274 130,400 34,809,000 562 WAPO 78 84 78 78 110,300 8,667,300 563 WEGE 268 270 262 268 10,861,900 2,896,598,600 564 WEHA 150 150 149 150 2,111,100 316,664,400 565 WIIM 137 143 130 137 1,776,300 243,484,200 566 WIKA 1,935 1,935 1,880 1,935 10,571,700 20,144,553,500 567 WINS 97 100 90 97 21,934,500 2,010,803,200 568 WOMF 254 258 250 254 71,800 18,053,400 569 WOOD 490 515 480 490 55,053,600 27,243,332,800 570 WOWS 116 125 116 116 2,493,900 297,340,800 571 WSBP 250 256 248 250 16,022,800 4,025,049,800 572 WSKT 1,195 1,240 1,190 1,195 24,526,300 29,635,080,500 573 WTON 390 394 382 390 5,994,500 2,336,557,200 574 XASG 100 100 100 100 5,000 500,000 575 XBIN 505 505 505 505 100,000 50,500,000 576 XCID 83 86 83 83 600 50,100 577 XCIS 106 106 106 106 500 53,000 578 XCLQ 99 99 99 99 200 19,800 579 XIHD 484 484 484 484 300 145,200 580 XIIF 592 595 592 592 1,000 592,900 581 XIIT 545 547 545 545 2,400 1,311,200 582 XIPI 174 174 174 174 6,000 1,044,000 583 XISC 672 672 672 672 100 67,200 584 XISI 316 318 316 316 800 254,200 585 XISR 394 395 394 394 7,400 2,918,600 586 XKIV 440 440 440 440 2,300 1,012,000 587 XNVE 139 139 139 139 20,000 2,780,000 588 XPMI 946 946 946 946 800 756,800 589 YELO 62 68 54 62 4,538,500 287,570,000 590 YELO-W 19 21 19 19 1,074,900 21,244,200 591 YULE 200 200 196 200 20,500 4,048,000 592 ZBRA 66 70 65 66 1,585,200 103,765,200 593 ZINC 358 370 356 358 52,532,700 19,282,289,400 594 ZONE 494 494 492 494 275,100 135,431,200 -------------------- ---------------------- Total for Reguler 3,823,909,500 5,119,658,886,500 Information for Negosiasi 595 ACES 1,600 1,685 1,600 1,685 739,531 1,183,254,923 596 ADRO 1,270 1,280 1,195 1,270 7,220,009 9,179,035,775 597 AKRA 3,200 2,420 2,420 2,420 95,000 229,900,000 598 ANTM 730 1,175 715 720 5,147,700 5,064,987,100 599 APIC 700 700 695 695 38,463,740 26,819,708,650 600 ARNA 430 450 450 450 2,800,000 1,260,000,000 601 ARTI 50 12 10 12 2,368,000 24,416,000 602 ASII 6,400 7,041 6,250 6,383 17,308,424 117,622,177,750 603 ASMI 1,345 1,651 1,010 1,343 95,034,100 112,174,147,400 604 ASRI 185 210 210 210 10,000,000 2,100,000,000 605 BACA 310 310 310 310 17,100,000 5,301,000,000 606 BALI 840 800 800 800 4,000,000 3,200,000,000 607 BAPI 50 23 20 23 26,020,000 598,400,000 608 BBCA 33,000 33,075 31,900 33,000 6,642,606 215,689,737,840 609 BBNI 7,350 7,251 7,100 7,100 405,980 2,921,354,500 610 BBRI 4,560 4,639 4,450 4,560 24,836,763 113,120,576,992 611 BBTN 1,840 2,190 1,808 1,808 3,423,780 6,538,582,800 612 BEKS 50 18 18 18 100,000 1,800,000 613 BEST 162 163 162 163 258,700 42,001,238 614 BIPI 50 62 62 62 6,444,400 399,552,800 615 BJTM 630 630 630 630 2,000,000 1,260,000,000 616 BKSL 57 50 50 50 321,720,772 16,086,038,600 617 BLTA 50 67 7 67 136,123,328 1,078,863,296 618 BMRI 7,525 7,587 7,375 7,525 25,352,847 190,705,014,750 619 BMTR 334 330 330 330 62 20,460 620 BNGA 900 750 750 750 63 47,250 621 BNLI 1,180 1,161 1,155 1,161 1,400,006 1,625,406,930 622 BOGA 1,570 1,570 1,520 1,570 25,100,000 38,407,000,000 623 BOSS 131 90 90 90 20,666,668 1,860,000,120 624 BRMS 50 67 40 67 698,628,000 29,536,029,600 625 BRPT 1,270 1,305 1,295 1,295 500,000,008 652,500,010,360 626 BSDE 1,150 1,100 1,100 1,100 68 74,800 627 BTPS 4,680 4,945 4,457 4,686 7,875,500 37,404,185,596 628 BUMI 53 131 75 131 24,400,000 2,950,000,000 629 BUVA 55 387 50 225 14,385,817 1,605,354,843 630 CAKK 58 64 64 64 48,385,200 3,096,652,800 631 CASA 418 418 418 418 9,100,000 3,803,800,000 632 CNKO 50 23 23 23 40,000,000 920,000,000 633 CPIN 6,250 6,500 6,500 6,500 95 617,500 634 CPRO 50 67 50 67 190,900,000 10,699,300,000 635 CTRA 895 995 872 995 13,239,600 12,965,581,200 636 DEAL 114 134 134 134 7,354,500 985,503,000 637 DEWA 50 50 25 25 95,350,000 4,633,750,000 638 DGIK 50 24 24 24 268,500 6,444,000 639 DNET 3,200 3,050 3,050 3,050 46,647,300 142,274,265,000 640 ELTY 50 67 67 67 3,900,000 261,300,000 641 ENRG 50 67 67 67 50,000 3,350,000 642 ENVY 278 300 300 300 81,871,900 24,561,570,000 643 ESSA 222 260 250 260 4,000,000 1,010,000,000 644 EXCL 2,840 2,950 2,856 2,868 4,627,693 13,267,720,680 645 GGRM 55,675 55,725 55,600 55,688 200,078 11,141,945,550 646 HMSP 2,070 2,171 2,060 2,060 7,697,415 16,711,086,300 647 HRME 1,035 1,000 1,000 1,000 17,500,000 17,500,000,000 648 ICBP 11,600 11,375 11,375 11,375 64 728,000 649 IMAS 900 995 995 995 142,989,000 142,274,055,000 650 IMJS 256 755 755 755 4,500,000 3,397,500,000 651 INCO 3,300 4,200 3,287 3,308 7,610,558 25,349,253,716 652 INDF 7,750 7,725 7,725 7,725 38 293,550 653 INKP 6,525 6,725 6,525 6,525 450,990 2,962,923,650 654 INTP 16,850 16,960 16,550 16,900 835,044 14,120,311,200 655 ITIC 2,320 2,200 2,200 2,200 1,000,000 2,200,000,000 656 ITMG 10,150 10,125 10,125 10,125 40 405,000 657 JAST 1,515 1,500 1,500 1,500 2,500,000 3,750,000,000 658 JPFA 1,480 1,488 1,466 1,480 31,051 45,523,600 659 JSKY 134 270 158 270 101,293,000 21,120,116,000 660 JSMR 4,640 4,650 4,580 4,650 429,008 1,973,830,640 661 KBLI 480 700 700 700 24,000,000 16,800,000,000 662 KIJA 298 298 296 296 36,523,900 10,817,444,800 663 KLBF 1,480 1,410 1,410 1,410 83 117,030 664 KOTA 755 890 890 890 6,200,000 5,518,000,000 665 KREN 474 595 445 474 56,495,900 28,502,676,300 666 LAND 970 800 800 800 50,000 40,000,000 667 LPPF 2,980 3,133 3,110 3,110 1,137,500 3,563,727,700 668 MAIN 865 855 855 855 175,700 150,223,500 669 MAMI 50 38 20 38 280,795,457 10,659,800,566 670 MAPI 925 925 905 925 774,174 716,109,470 671 MDKA 1,170 1,191 1,170 1,191 9,318,900 11,098,389,900 672 MIKA 2,550 2,550 2,549 2,549 777,600 1,982,876,519 673 MINA 218 234 218 218 34,756,352 7,611,884,736 674 MNCN 1,560 1,593 1,593 1,593 339,600 540,982,800 675 MTDL 1,705 1,715 1,590 1,590 95 154,300 676 MTFN 50 5 5 5 7,950,000 39,750,000 677 MTLA 520 550 550 550 76,897 42,293,350 678 NATO 1,155 1,165 1,150 1,165 18,109,564 20,974,546,420 679 NIRO 145 140 140 140 16,000,000 2,240,000,000 680 PADI 50 812 545 812 4,339,616 2,809,038,017 681 PGAS 1,520 1,680 1,558 1,558 561,124 893,156,320 682 PICO 825 700 700 700 1,833,333 1,283,333,100 683 PNBN 1,130 1,126 1,126 1,126 309,800 348,834,800 684 PNLF 250 328 270 328 1,270,000 381,400,000 685 PTBA 2,230 2,422 2,170 2,170 6,381,218 15,455,305,460 686 PURE 175 254 196 254 3,077,100 608,911,600 687 PWON 525 510 510 510 95 48,450 688 RIMO 50 12 10 12 3,600,000 42,000,000 689 SCMA 1,415 1,366 1,366 1,366 85,800 117,202,800 690 SMGR 12,025 12,047 11,812 12,044 2,535,933 30,517,130,050 691 SMMA 15,225 15,225 15,225 15,225 250,000 3,806,250,000 692 SMRA 865 855 838 855 5,737,100 4,846,429,400 693 SQMI 244 268 268 268 289,500 77,586,000 694 SRIL 216 220 210 210 62,789,600 13,420,816,000 695 SSIA 680 680 680 680 100,000 68,000,000 696 STAR 160 160 160 160 27,400,000 4,384,000,000 697 TAMU 208 156 156 156 81,588,200 12,727,759,200 698 TBIG 1,185 1,188 1,152 1,178 17,907,128 21,202,209,064 699 TELE 212 200 200 200 446,600 89,320,000 700 TINS 710 1,625 520 1,625 9,445,000 13,289,150,000 701 TKIM 8,600 8,900 8,900 8,900 99 881,100 702 TLKM 3,760 3,853 3,755 3,755 4,839,521 18,323,876,890 703 TOWR 850 845 840 845 6,807,510 5,747,777,920 704 TPIA 8,750 8,679 8,679 8,679 1,632,300 14,166,731,700 705 ULTJ 1,595 1,700 1,700 1,700 56,069 95,317,300 706 UNTR 18,775 19,175 19,000 19,150 1,057,226 20,239,248,625 707 UNVR 7,875 7,950 7,887 7,887 3,029,674 23,939,283,575 708 URBN 1,790 1,830 1,830 1,830 6,323,100 11,571,273,000 709 VINS 113 113 113 113 9,150,000 1,033,950,000 710 WIKA 1,935 1,905 1,903 1,905 389,100 740,952,100 711 WTON 390 390 390 390 1,261,800 492,102,000 712 YULE 200 200 200 200 290,371 58,074,200 713 ZINC 358 348 322 348 40,573,751 14,106,869,422 -------------------- ---------------------- Total for Negosiasi 3,677,632,336 2,437,709,702,243 Total 04/02/20 7,501,552,136 7,557,406,867,243