Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, February 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ASPI 240 240 240 240 23,100 5,544,000 -------------------- ---------------------- Total for Tunai 23,100 5,544,000 Information for Reguler 2 AALI 11,100 11,325 11,075 11,100 298,400 3,336,925,000 3 ABBA 66 66 64 66 2,991,300 195,083,300 4 ABDA 6,975 6,975 6,975 6,975 100 697,500 5 ABMM 1,490 1,490 1,490 1,490 1,000 1,490,000 6 ACES 1,590 1,650 1,590 1,590 8,778,800 14,199,288,000 7 ACST 695 710 695 695 123,600 86,045,500 8 ADES 910 915 910 910 800 728,500 9 ADHI 970 980 935 970 12,449,100 11,968,492,500 10 ADMF 10,000 10,000 9,950 10,000 312,000 3,105,130,000 11 ADMG 134 144 129 134 371,300 49,229,800 12 ADRO 1,330 1,350 1,315 1,330 28,647,600 38,293,707,000 13 AGAR 434 462 434 434 7,700 3,347,200 14 AGII 570 595 565 570 132,000 75,813,000 15 AGRO 144 147 142 144 1,651,600 240,257,700 16 AGRS 152 153 148 152 16,100 2,446,800 17 AHAP 52 56 51 52 9,500 489,900 18 AKRA 3,100 3,130 3,040 3,100 11,141,500 34,509,227,000 19 AKSI 368 426 364 368 9,800 3,847,000 20 ALDO 462 470 460 462 1,600 744,600 21 ALKA 312 312 312 312 900 280,800 22 ALMI 270 270 270 270 100 27,000 23 AMAG 300 300 300 300 100 30,000 24 AMAR 304 346 290 304 552,900 173,653,800 25 AMFG 3,300 3,300 3,300 3,300 300 990,000 26 AMIN 386 386 380 386 25,000 9,599,000 27 AMOR 2,320 2,340 2,310 2,320 400,200 929,012,000 28 AMRT 785 805 770 785 7,900 6,258,500 29 ANDI 50 50 50 50 95,900 4,795,000 30 ANTM 690 705 675 690 61,588,700 42,663,872,500 31 APEX 200 226 200 200 28,800 5,915,200 32 APIC 650 675 635 650 29,900 19,339,500 33 APLI 144 146 140 144 10,600 1,486,600 34 APLN 156 158 150 156 14,536,000 2,260,855,200 35 ARKA 1,920 1,960 1,900 1,920 831,900 1,626,316,500 36 ARNA 454 456 442 454 167,400 76,249,600 37 ARTA 454 454 454 454 300 136,200 38 ARTO 3,580 3,580 3,400 3,580 5,700 19,722,000 39 ASBI 298 298 256 298 2,800 721,000 40 ASDM 1,000 1,000 1,000 1,000 100 100,000 41 ASGR 935 985 925 935 268,400 249,332,500 42 ASII 6,100 6,200 6,050 6,100 27,960,300 172,114,945,000 43 ASJT 120 122 118 120 343,300 40,580,500 44 ASMI 1,300 1,300 1,300 1,300 30,300 39,390,000 45 ASPI 240 240 240 240 12,900 3,096,000 46 ASPI-W 62 168 49 62 199,995,800 19,182,604,500 47 ASRI 177 181 174 177 9,783,900 1,741,317,100 48 ASRM 1,990 1,990 1,990 1,990 100 199,000 49 ASSA 555 570 545 555 5,611,900 3,115,387,000 50 AUTO 1,185 1,190 1,150 1,185 514,900 605,917,000 51 AYLS 272 442 266 272 67,861,400 23,462,359,200 52 AYLS-W 19 25 17 19 65,847,400 1,338,272,400 53 BABP 50 50 50 50 2,800 140,000 54 BABP-W3 36 37 1 36 1,600 29,200 55 BABP-W4 11 11 10 11 473,000 5,153,000 56 BAJA 65 69 65 65 821,100 54,709,500 57 BALI 1,065 1,065 1,065 1,065 300 319,500 58 BAPA 51 51 51 51 106,300 5,421,300 59 BAPI 50 50 50 50 500 25,000 60 BAPI-W 4 5 4 4 13,028,100 53,700,900 61 BBCA 33,475 33,600 33,350 33,475 19,687,300 659,742,415,000 62 BBHI 110 110 106 110 1,900 205,000 63 BBKP 204 206 200 204 2,581,100 523,488,000 64 BBNI 7,700 7,750 7,600 7,700 23,322,900 179,507,765,000 65 BBRI 4,400 4,500 4,400 4,400 88,694,500 395,157,484,000 66 BBTN 1,895 1,905 1,780 1,895 31,694,000 59,153,787,500 67 BBYB 300 300 300 300 100 30,000 68 BCAP 149 150 144 149 7,298,800 1,092,374,500 69 BCIP 50 50 50 50 18,800 940,000 70 BDMN 3,550 3,560 3,460 3,550 1,612,800 5,698,715,000 71 BEEF 362 370 360 362 495,800 180,046,200 72 BEEF-W 42 43 40 42 178,800 7,176,300 73 BEKS 50 50 50 50 2,800 140,000 74 BELL 590 590 550 590 422,900 240,177,500 75 BEST 169 171 160 169 20,112,400 3,353,917,700 76 BFIN 500 500 496 500 1,146,900 573,064,000 77 BGTG 52 52 50 52 594,500 30,233,300 78 BHIT 64 65 62 64 7,806,600 496,340,000 79 BIMA 50 50 50 50 200 10,000 80 BINA 915 925 875 915 901,100 823,168,500 81 BIPI 50 50 50 50 800 40,000 82 BIPI-W 8 9 7 8 1,352,600 10,641,000 83 BIRD 2,430 2,530 2,350 2,430 1,367,700 3,346,780,000 84 BISI 980 980 980 980 17,100 16,758,000 85 BJBR 1,030 1,035 1,010 1,030 13,162,000 13,483,534,000 86 BJTM 635 640 630 635 2,247,300 1,426,867,000 87 BKDP 55 56 50 55 924,100 47,233,100 88 BKSL 54 57 53 54 178,741,900 9,787,278,900 89 BKSL-W 11 12 10 11 4,687,800 50,799,500 90 BLTA 50 50 50 50 3,900 195,000 91 BLUE 535 540 525 535 132,900 70,615,000 92 BMAS 222 222 222 222 300 66,600 93 BMRI 7,825 7,850 7,800 7,825 32,721,000 256,068,867,500 94 BMSR 78 81 78 78 82,900 6,466,600 95 BMTR 346 350 334 346 13,446,400 4,637,782,000 96 BNBA 318 318 310 318 62,600 19,776,600 97 BNBR 50 50 50 50 9,900 495,000 98 BNGA 840 855 825 840 1,937,000 1,628,025,000 99 BNII 194 197 192 194 1,011,200 195,919,900 100 BNLI 1,215 1,230 1,205 1,215 9,758,300 11,867,455,500 101 BOGA 1,580 1,585 1,575 1,580 36,500 57,637,500 102 BOLA 236 238 236 236 7,300 1,723,800 103 BOLT 820 820 810 820 113,700 92,626,500 104 BOSS 105 113 103 105 632,900 67,080,800 105 BRIS 304 306 302 304 2,490,300 758,481,400 106 BRMS 50 50 50 50 1,513,900 75,695,000 107 BRNA 1,040 1,040 1,040 1,040 100 104,000 108 BRPT 1,220 1,235 1,180 1,220 43,809,700 53,110,121,500 109 BRPT-W 880 915 825 880 3,000 2,539,000 110 BSDE 1,155 1,185 1,080 1,155 19,144,200 22,009,182,500 111 BSIM 520 520 500 520 300 154,000 112 BSIM-W3 29 29 26 29 42,700 1,135,500 113 BSSR 1,890 1,890 1,890 1,890 300 567,000 114 BTEK 50 50 50 50 100 5,000 115 BTPN 2,920 2,930 2,850 2,920 7,900 22,635,000 116 BTPS 4,370 4,450 4,360 4,370 3,605,000 15,809,826,000 117 BUDI 98 98 97 98 151,300 14,677,900 118 BULL 162 163 161 162 33,411,500 5,435,762,200 119 BULL-W2 20 20 18 20 721,000 13,836,500 120 BUMI 52 52 51 52 80,600,000 4,137,201,000 121 BUVA 85 86 80 85 120,500 10,045,000 122 BVIC 64 65 61 64 685,200 43,430,200 123 BWPT 111 112 106 111 17,892,600 1,982,071,100 124 CAKK 51 53 50 51 3,974,900 202,378,900 125 CAKK-W 18 18 16 18 722,600 12,234,800 126 CAMP 298 300 292 298 138,400 41,119,800 127 CARS 83 85 82 83 743,100 61,991,000 128 CASA 414 414 394 414 30,300 12,538,400 129 CASS 570 570 545 570 400 222,000 130 CCSI 250 258 248 250 211,400 52,928,600 131 CEKA 1,580 1,600 1,505 1,580 45,000 68,197,500 132 CENT 73 75 72 73 3,664,300 268,032,500 133 CFIN 248 248 248 248 63,200 15,673,600 134 CINT 276 276 268 276 55,600 15,055,600 135 CITY 57 60 56 57 67,000 3,893,600 136 CITY-W 20 22 17 20 45,300 876,000 137 CLAY 2,720 2,720 2,570 2,720 1,264,400 3,333,162,000 138 CLEO 486 494 476 486 9,083,800 4,390,910,800 139 CLPI 740 745 740 740 500 372,000 140 CMNP 1,800 1,800 1,750 1,800 2,300 4,095,000 141 CNKO 50 50 50 50 200 10,000 142 CNTX 320 320 320 320 1,800 576,000 143 CPIN 6,675 6,775 6,550 6,675 3,655,100 24,517,195,000 144 CPRI 50 50 50 50 16,300 815,000 145 CPRO 50 50 50 50 100 5,000 146 CSAP 436 440 436 436 200 87,600 147 CSIS 70 77 68 70 55,400 3,852,500 148 CSRA 630 680 610 630 9,316,900 5,846,260,000 149 CTRA 980 990 920 980 24,158,100 23,466,905,500 150 CTTH 52 52 51 52 119,800 6,206,600 151 DADA 158 165 140 158 37,196,300 5,612,252,200 152 DADA-W 10 15 9 10 204,523,400 2,245,012,600 153 DART 286 300 252 286 11,000 3,043,400 154 DAYA 284 284 284 284 1,900 539,600 155 DEAL 110 114 70 110 121,737,900 12,338,045,900 156 DEFI 1,795 1,795 1,790 1,795 6,700 12,014,500 157 DFAM 390 392 386 390 2,164,600 842,137,400 158 DGIK 50 50 50 50 300 15,000 159 DIGI 2,020 2,020 2,020 2,020 100 202,000 160 DILD 282 288 280 282 719,600 202,168,800 161 DIVA 2,400 2,400 2,400 2,400 100 240,000 162 DKFT 114 117 113 114 3,833,100 438,909,000 163 DMAS 278 284 274 278 34,632,900 9,621,420,800 164 DMMX 180 188 180 180 2,500 451,600 165 DMND 950 960 915 950 262,500 246,699,000 166 DNAR 210 210 132 210 5,600 1,168,200 167 DNET 3,190 3,190 3,190 3,190 500 1,595,000 168 DOID 218 220 210 218 5,931,300 1,285,047,200 169 DSFI 98 98 97 98 105,100 10,198,800 170 DSNG 432 434 428 432 426,400 184,146,400 171 DUCK 1,200 1,200 1,190 1,200 172,000 205,499,000 172 DVLA 2,170 2,200 2,160 2,170 15,700 33,950,000 173 DWGL 256 256 189 256 1,114,300 240,054,200 174 DWGL-W 70 70 38 70 3,808,700 231,530,800 175 DYAN 61 64 52 61 1,563,600 96,742,800 176 EAST 88 91 88 88 2,129,600 189,835,900 177 EAST-W 12 13 11 12 9,836,500 120,334,500 178 EKAD 1,040 1,055 1,035 1,040 31,800 33,032,500 179 ELSA 256 262 246 256 63,459,300 16,243,768,800 180 ELTY 50 50 50 50 1,400 70,000 181 EMDE 200 200 200 200 30,000 6,000,000 182 EMTK 5,500 5,500 5,500 5,500 1,200 6,600,000 183 ENRG 50 50 50 50 12,498,600 624,930,000 184 ERAA 1,810 1,825 1,780 1,810 27,692,800 50,158,300,000 185 ERTX 147 147 147 147 200 29,400 186 ESIP 154 164 149 154 658,700 100,660,000 187 ESIP-W 15 17 5 15 5,875,900 87,606,000 188 ESSA 234 238 230 234 1,479,100 346,934,800 189 ESTI 50 52 50 50 136,100 6,810,700 190 ETWA 58 58 53 58 256,100 13,803,800 191 EXCL 2,720 2,760 2,630 2,720 11,817,200 32,071,211,000 192 FAST 1,170 1,175 1,075 1,170 306,500 358,395,000 193 FILM 204 218 204 204 4,167,600 873,224,200 194 FIRE 132 139 122 132 3,160,900 419,087,300 195 FITT 70 72 67 70 14,200 977,500 196 FITT-W 45 55 32 45 24,100 1,084,200 197 FOOD 93 99 93 93 94,500 8,927,400 198 FORU 81 81 81 81 100 8,100 199 FORZ 50 50 50 50 200 10,000 200 FPNI 80 83 78 80 453,000 36,152,300 201 FREN 107 110 105 107 34,309,000 3,687,552,400 202 FREN-W 69 71 62 69 28,600 1,853,200 203 FUJI 103 103 103 103 1,019,600 105,018,800 204 GAMA 50 50 50 50 600 30,000 205 GDST 73 77 72 73 4,046,600 298,701,200 206 GEMA 370 370 370 370 400 148,000 207 GGRM 55,025 55,450 54,725 55,025 383,300 21,147,360,000 208 GGRP 450 480 450 450 12,800 5,935,200 209 GIAA 340 348 336 340 21,325,700 7,272,387,000 210 GJTL 474 474 456 474 1,237,100 575,753,000 211 GLOB 340 360 322 340 2,500 845,000 212 GLVA 240 248 240 240 43,100 10,467,600 213 GMFI 97 105 95 97 13,407,200 1,336,103,900 214 GMTD 19,000 19,000 19,000 19,000 600 11,400,000 215 GOOD 1,315 1,315 1,300 1,315 366,400 478,963,000 216 GPRA 59 59 51 59 57,309,900 3,137,941,800 217 HDFA 149 149 149 149 10,000 1,490,000 218 HDIT 575 595 550 575 52,300 29,276,500 219 HEAL 3,310 3,400 3,290 3,310 10,300 34,390,000 220 HELI 172 172 171 172 62,500 10,725,000 221 HELI-W 12 12 12 12 22,100 265,200 222 HERO 890 890 890 890 100 89,000 223 HEXA 3,200 3,200 3,180 3,200 821,400 2,628,437,000 224 HITS 575 575 575 575 1,100 632,500 225 HKMU 146 151 140 146 545,300 78,860,200 226 HMSP 1,960 1,995 1,960 1,960 30,619,900 60,237,452,000 227 HOKI 975 975 935 975 34,313,100 32,824,672,000 228 HOKI-W 620 620 620 620 67,500 41,850,000 229 HOTL 101 107 100 101 265,600 26,872,000 230 HRME 945 950 930 945 53,543,600 50,255,129,000 231 HRTA 252 254 242 252 908,000 223,322,800 232 HRUM 1,205 1,230 1,205 1,205 228,500 275,939,000 233 IATA 50 50 50 50 27,100 1,355,000 234 IBFN 398 398 304 398 203,100 80,721,400 235 IBFN-W 14 15 12 14 14,700 199,500 236 ICBP 10,850 10,950 10,825 10,850 5,428,000 59,123,025,000 237 ICON 76 79 75 76 25,900 2,005,900 238 IFII 169 169 157 169 647,600 103,980,100 239 IFSH 446 446 420 446 2,700 1,197,000 240 IGAR 292 304 282 292 93,600 26,521,800 241 IKAI 50 50 50 50 50,000 2,500,000 242 IKAN 224 230 212 224 2,117,600 464,637,600 243 IKBI 276 276 242 276 400 102,000 244 IMAS 845 850 825 845 395,400 329,238,000 245 IMJS 248 252 248 248 2,900 725,200 246 IMPC 1,100 1,100 1,095 1,100 289,400 318,011,500 247 INAF 650 680 645 650 2,523,100 1,670,734,500 248 INAI 386 386 386 386 200 77,200 249 INCF 50 50 50 50 100 5,000 250 INCI 384 416 384 384 185,500 71,244,400 251 INCO 3,090 3,150 3,060 3,090 4,467,500 13,848,027,000 252 INDF 7,100 7,175 7,100 7,100 5,887,700 41,897,642,500 253 INDO 97 111 94 97 1,102,400 109,035,700 254 INDO-W 25 28 22 25 284,100 6,608,900 255 INDR 2,140 2,180 2,130 2,140 33,800 72,607,000 256 INDS 1,990 1,990 1,945 1,990 400 791,500 257 INDY 850 850 800 850 5,959,600 4,961,995,000 258 INKP 6,550 6,700 6,325 6,550 5,855,100 38,464,687,500 259 INOV 310 312 292 310 1,784,800 536,453,400 260 INPC 51 51 50 51 130,800 6,650,300 261 INPC-W 6 6 5 6 1,369,500 7,358,500 262 INPP 820 820 760 820 3,100 2,372,000 263 INPS 3,910 3,960 3,850 3,910 91,000 356,148,000 264 INRU 620 620 620 620 200 124,000 265 INTP 17,250 17,450 16,650 17,250 1,200,600 20,664,130,000 266 IPCC 550 555 540 550 117,500 64,206,500 267 IPCM 165 167 163 165 13,800 2,291,900 268 IPOL 79 80 77 79 22,600 1,792,200 269 IPTV 386 386 380 386 851,500 326,512,200 270 IPTV-W 90 96 88 90 1,457,600 130,427,500 271 IRRA 745 750 740 745 5,429,200 4,042,647,500 272 ISAT 2,170 2,170 2,040 2,170 9,847,700 20,929,604,000 273 ISSP 171 175 169 171 3,987,400 686,211,700 274 ITIC 2,200 2,380 2,070 2,200 10,303,100 22,635,779,000 275 ITMA 432 456 420 432 65,800 28,541,000 276 ITMA-W 50 59 34 50 35,800 1,600,500 277 ITMG 10,950 10,975 10,525 10,950 2,077,500 22,537,662,500 278 JAST 1,460 1,465 1,455 1,460 6,932,300 10,109,488,500 279 JAWA 80 81 80 80 1,500 120,100 280 JAYA 78 81 76 78 1,604,500 123,650,600 281 JAYA-W 17 17 16 17 40,900 655,000 282 JIHD 525 530 525 525 18,800 9,895,000 283 JKON 478 478 478 478 200 95,600 284 JPFA 1,555 1,560 1,515 1,555 9,482,300 14,709,107,000 285 JRPT 492 498 492 492 19,573,700 9,669,330,600 286 JSKY 112 117 101 112 33,292,200 3,694,795,800 287 JSMR 4,910 4,960 4,860 4,910 2,751,400 13,538,156,000 288 JTPE 990 990 990 990 139,700 138,303,000 289 KAEF 775 805 760 775 4,510,400 3,529,003,500 290 KARW 50 53 50 50 470,800 23,646,600 291 KAYU 65 68 63 65 2,671,800 174,646,400 292 KBLI 462 462 454 462 714,900 328,421,600 293 KBLM 236 242 230 236 5,400 1,263,800 294 KDSI 1,100 1,100 1,100 1,100 200 220,000 295 KEEN 378 400 370 378 2,825,800 1,101,486,600 296 KEJU 815 830 810 815 39,200 31,957,000 297 KIAS 51 52 50 51 162,200 8,111,500 298 KIJA 292 294 288 292 508,800 147,738,400 299 KINO 3,130 3,160 3,110 3,130 541,500 1,697,082,000 300 KIOS 252 262 214 252 1,100 262,800 301 KJEN 1,995 1,995 1,990 1,995 58,400 116,283,000 302 KKGI 212 212 206 212 10,000 2,090,000 303 KLBF 1,395 1,475 1,390 1,395 22,990,100 32,713,240,000 304 KMTR 270 270 270 270 31,000 8,370,000 305 KOBX 107 108 104 107 244,900 25,906,000 306 KOPI 615 615 610 615 40,700 24,887,500 307 KOTA 700 700 690 700 8,900,200 6,220,389,500 308 KOTA-W 422 430 410 422 153,500 64,059,400 309 KPAL 155 158 150 155 163,700 25,217,400 310 KPAS 51 52 50 51 1,254,400 63,773,200 311 KPAS-W 25 27 19 25 97,200 2,137,100 312 KPIG 123 128 123 123 3,200,800 397,078,300 313 KRAS 270 270 260 270 5,281,500 1,410,226,200 314 KREN 468 470 464 468 25,157,400 11,751,462,800 315 LAND 930 945 900 930 79,100 74,363,500 316 LCKM 338 338 326 338 119,000 39,324,000 317 LEAD 50 50 50 50 100 5,000 318 LIFE 5,850 5,875 5,850 5,850 300 1,757,500 319 LINK 3,600 3,640 3,570 3,600 339,800 1,223,507,000 320 LMAS 92 105 89 92 10,290,900 997,322,400 321 LMPI 91 91 91 91 100 9,100 322 LPCK 835 855 800 835 452,400 374,091,000 323 LPIN 210 210 210 210 400 84,000 324 LPKR 236 238 232 236 54,325,900 12,806,273,600 325 LPLI 68 68 62 68 400 25,400 326 LPPF 3,500 3,580 3,420 3,500 5,164,600 18,205,526,000 327 LPPS 78 78 72 78 36,300 2,687,300 328 LRNA 170 190 170 170 6,000 1,107,000 329 LSIP 1,165 1,195 1,165 1,165 3,800,900 4,482,221,000 330 LTLS 600 600 600 600 100 60,000 331 LUCK 434 480 412 434 21,802,300 9,422,101,400 332 MAIN 865 875 835 865 2,019,000 1,743,955,000 333 MAMI 50 50 50 50 259,100 12,955,000 334 MAMI-W 13 13 11 13 2,439,900 28,977,300 335 MAPA 3,900 4,000 3,900 3,900 26,600 105,366,000 336 MAPB 1,550 1,550 1,550 1,550 200 310,000 337 MAPI 885 895 870 885 6,054,000 5,342,640,500 338 MARK 482 482 478 482 1,142,700 549,251,800 339 MASA 492 500 442 492 24,400 11,312,400 340 MBAP 1,890 1,890 1,860 1,890 5,400 10,177,000 341 MBSS 422 428 414 422 337,100 140,689,000 342 MBTO 85 87 85 85 800 68,300 343 MCAS 1,755 1,865 1,755 1,755 145,000 260,133,500 344 MCOR 104 106 102 104 2,303,900 237,471,200 345 MDIA 50 50 50 50 40,700 2,035,000 346 MDKA 1,245 1,250 1,220 1,245 72,395,500 89,630,913,000 347 MDKI 188 189 180 188 22,700 4,266,200 348 MDLN 183 184 182 183 1,656,100 302,272,100 349 MDRN 50 50 50 50 100 5,000 350 MEDC 700 715 695 700 40,103,600 28,261,214,000 351 MEDC-W 141 149 140 141 595,700 85,918,700 352 MEGA 5,650 5,700 5,400 5,650 8,500 47,100,000 353 MERK 2,210 2,210 2,210 2,210 1,700 3,757,000 354 META 152 164 150 152 2,253,000 340,346,900 355 MFIN 1,280 1,300 1,250 1,280 23,200 29,458,000 356 MFMI 410 410 400 410 8,700 3,538,400 357 MGRO 810 830 800 810 1,203,300 982,777,500 358 MICE 346 346 344 346 3,300 1,138,800 359 MIKA 2,600 2,600 2,550 2,600 5,103,500 13,229,512,000 360 MINA 71 100 71 71 939,800 66,988,900 361 MIRA 50 50 50 50 100 5,000 362 MKNT 50 50 50 50 3,641,400 182,070,000 363 MLBI 15,200 15,400 15,200 15,200 37,000 562,440,000 364 MLIA 605 615 570 605 5,389,500 3,160,166,500 365 MLPL 65 66 60 65 1,360,500 87,941,500 366 MLPT 336 350 336 336 600 208,600 367 MMLP 164 172 163 164 671,400 111,469,200 368 MNCN 1,495 1,515 1,475 1,495 24,007,200 35,825,848,500 369 MPMX 620 625 615 620 320,400 197,880,500 370 MPOW 69 71 65 69 139,000 9,319,700 371 MPPA 114 116 110 114 2,702,800 307,365,900 372 MPRO 990 990 990 990 100 99,000 373 MRAT 135 135 134 135 200 26,900 374 MREI 5,225 5,225 5,225 5,225 100 522,500 375 MSIN 402 402 390 402 5,700 2,284,000 376 MTDL 1,740 1,745 1,675 1,740 3,426,100 5,886,067,500 377 MTFN 50 50 50 50 100 5,000 378 MTPS 320 330 320 320 3,700 1,191,000 379 MTSM 206 206 154 206 15,600 2,766,400 380 MTWI 59 64 53 59 61,000 3,617,900 381 MYOH 1,160 1,160 1,150 1,160 20,300 23,545,000 382 MYOR 2,030 2,050 1,995 2,030 3,644,800 7,416,537,500 383 MYTX 55 55 50 55 30,200 1,517,800 384 NATO 1,140 1,140 1,125 1,140 9,553,100 10,841,415,000 385 NFCX 2,910 2,910 2,910 2,910 400 1,164,000 386 NIKL 474 486 472 474 2,322,700 1,106,889,400 387 NIRO 148 148 142 148 1,030,100 147,474,200 388 NISP 840 850 840 840 7,200 6,115,500 389 NRCA 346 348 340 346 90,500 30,900,000 390 NUSA-W 4 5 3 4 1,647,700 6,578,900 391 NZIA 454 462 370 454 3,600 1,372,600 392 NZIA-W 64 71 64 64 31,000 2,120,300 393 OASA 370 384 370 370 4,600 1,709,000 394 OCAP 116 126 116 116 3,300 413,200 395 OKAS 91 108 80 91 515,400 49,798,900 396 OPMS 76 80 75 76 720,100 55,300,400 397 PADI 50 50 50 50 1,500 75,000 398 PALM 202 210 200 202 28,000 5,863,400 399 PAMG 154 156 150 154 43,441,900 6,661,690,800 400 PANI 80 90 80 80 28,700 2,298,700 401 PANR 252 264 252 252 379,100 97,594,600 402 PANS 1,245 1,260 1,215 1,245 528,500 642,650,500 403 PBID 935 980 925 935 348,100 324,391,500 404 PBRX 428 438 366 428 1,471,300 573,525,200 405 PBSA 700 700 675 700 61,000 41,925,000 406 PCAR 246 254 232 246 400 97,800 407 PEHA 950 950 945 950 22,700 21,561,000 408 PGAS 1,505 1,520 1,490 1,505 37,718,000 56,903,675,500 409 PGJO 96 100 95 96 63,700 6,174,400 410 PICO 805 975 805 805 1,053,700 984,133,500 411 PJAA 860 860 855 860 7,400 6,336,500 412 PKPK 50 50 50 50 8,600 430,000 413 PLIN 3,200 3,200 3,200 3,200 100 320,000 414 PMJS 125 131 118 125 1,716,400 214,627,900 415 PNBN 1,200 1,250 1,180 1,200 8,530,600 10,483,773,000 416 PNBS 50 50 50 50 8,300 415,000 417 PNIN 1,010 1,030 1,005 1,010 464,800 469,753,000 418 PNLF 276 284 264 276 61,998,900 17,093,960,600 419 POLA 52 54 51 52 165,400 8,576,900 420 POLI 1,245 1,245 1,080 1,245 400 481,500 421 POLL 11,650 11,650 11,525 11,650 642,300 7,435,730,000 422 POLY 51 51 50 51 334,100 16,907,800 423 POOL 50 50 50 50 69,200 3,460,000 424 POSA 50 50 50 50 900 45,000 425 POSA-W 4 5 4 4 11,611,500 46,484,900 426 POWR 805 825 800 805 2,749,100 2,221,242,000 427 PPRE 206 206 197 206 12,004,500 2,417,214,300 428 PPRO 53 54 51 53 60,681,400 3,202,348,200 429 PRAS 124 124 120 124 2,000 243,000 430 PRDA 3,800 3,980 3,760 3,800 4,400 17,382,000 431 PRIM 328 338 328 328 1,100 363,800 432 PRIM-W 29 29 24 29 2,200 57,800 433 PSAB 228 236 224 228 75,417,900 17,193,526,000 434 PSDN 159 159 150 159 1,900 288,300 435 PSGO 133 135 84 133 580,400 69,285,100 436 PSKT 50 50 50 50 1,100 55,000 437 PSSI 167 167 164 167 579,200 96,533,200 438 PTBA 2,380 2,380 2,340 2,380 17,424,900 41,283,917,000 439 PTPP 1,485 1,505 1,400 1,485 28,864,900 42,315,191,000 440 PTPW 880 900 880 880 61,400 54,517,000 441 PTRO 1,500 1,520 1,495 1,500 531,700 797,969,500 442 PTSN 236 246 236 236 216,200 51,192,400 443 PURA 204 234 204 204 52,079,500 11,404,620,200 444 PURA-W 20 24 20 20 23,306,900 499,449,300 445 PURE 126 135 107 126 23,073,800 2,856,259,900 446 PURE-W 27 31 21 27 23,299,600 610,522,200 447 PWON 600 605 565 600 83,536,000 49,087,854,000 448 PYFA 180 180 165 180 8,400 1,415,000 449 PZZA 1,015 1,025 1,010 1,015 307,700 312,299,500 450 R-LQ45X 1,003 1,003 996 1,003 1,100 1,099,600 451 RAJA 125 129 125 125 1,400,000 176,276,200 452 RALS 995 1,015 980 995 3,634,300 3,630,950,000 453 RBMS 54 57 52 54 4,680,100 249,879,300 454 REAL 120 146 116 120 120,781,700 16,653,464,600 455 REAL-W 13 15 12 13 53,572,600 700,512,300 456 RICY 141 141 139 141 600 84,400 457 RIGS 298 316 290 298 445,000 135,406,800 458 RISE 476 476 456 476 720,300 336,896,200 459 RODA 53 55 53 53 943,200 51,232,700 460 ROTI 1,300 1,300 1,275 1,300 1,318,400 1,703,564,500 461 RUIS 220 222 220 220 50,000 11,000,200 462 SAFE 190 210 190 190 203,200 39,310,600 463 SAME 194 218 194 194 37,800 7,340,400 464 SATU 56 60 54 56 47,900 2,737,300 465 SCCO 9,125 9,125 9,000 9,125 5,600 50,587,500 466 SCMA 1,385 1,400 1,310 1,385 25,721,900 35,149,582,500 467 SDPC 90 90 88 90 32,300 2,851,500 468 SFAN 895 895 885 895 161,800 143,996,500 469 SFAN-W 310 310 310 310 100 31,000 470 SHIP 745 745 730 745 833,000 612,791,000 471 SIDO 1,260 1,265 1,230 1,260 3,547,800 4,461,800,000 472 SILO 6,875 6,900 6,850 6,875 119,000 819,272,500 473 SIMP 352 354 346 352 3,129,800 1,098,794,200 474 SINI 1,195 1,250 1,190 1,195 6,500 7,769,000 475 SINI-W 520 520 478 520 1,900 947,600 476 SIPD 825 825 820 825 48,500 39,985,000 477 SKRN 500 505 492 500 140,000 69,988,500 478 SLIS 4,730 4,770 4,700 4,730 11,400 53,862,000 479 SMAR 3,650 3,650 3,590 3,650 800 2,887,000 480 SMBR 318 330 312 318 12,938,100 4,150,233,800 481 SMCB 970 990 970 970 14,300 13,897,000 482 SMDM 105 105 105 105 1,100 115,500 483 SMDR 200 202 200 200 86,200 17,253,400 484 SMGR 11,775 12,000 11,500 11,775 4,925,400 58,031,895,000 485 SMKL 214 224 202 214 52,500 10,961,600 486 SMKL-W 21 21 18 21 47,100 896,600 487 SMMT 111 111 111 111 5,000 555,000 488 SMRA 930 940 880 930 24,005,600 22,265,457,000 489 SMSM 1,460 1,460 1,435 1,460 4,797,500 6,941,752,500 490 SOCI 131 132 125 131 8,314,800 1,080,151,700 491 SOSS 388 390 322 388 29,600 10,826,600 492 SOSS-W 65 77 65 65 4,400 307,300 493 SOTS 228 284 228 228 1,800 480,400 494 SOTS-W 58 58 58 58 100 5,800 495 SPMA 306 306 292 306 14,000 4,214,800 496 SPTO 825 825 820 825 163,200 134,637,500 497 SQMI 191 200 186 191 3,456,800 665,487,900 498 SRAJ 230 252 226 230 10,200 2,330,400 499 SRIL 226 228 214 226 46,280,100 10,363,481,600 500 SRSN 63 63 59 63 989,900 61,030,800 501 SRTG 3,590 3,590 3,590 3,590 800 2,872,000 502 SSIA 670 675 650 670 26,014,900 17,252,800,000 503 SSMS 795 805 785 795 63,795,000 50,546,887,000 504 SSTM 496 496 494 496 10,200 5,058,800 505 STAR 157 157 151 157 47,500 7,285,500 506 STTP 7,000 7,900 6,000 7,000 700 4,680,000 507 SULI 51 51 50 51 469,200 23,460,600 508 SWAT 88 91 87 88 511,300 45,258,000 509 TALF 268 268 266 268 1,600 425,800 510 TAMA 474 474 434 474 68,461,000 31,490,888,600 511 TAMA-W 17 18 15 17 37,948,800 631,700,200 512 TAMU 165 168 158 165 430,600 70,216,000 513 TAXI 50 50 50 50 100 5,000 514 TBIG 1,205 1,210 1,185 1,205 29,768,600 35,708,179,000 515 TBLA 755 780 755 755 2,910,900 2,225,097,000 516 TBMS 830 830 790 830 2,200 1,742,000 517 TCPI 6,975 6,975 6,675 6,975 5,896,500 40,070,282,500 518 TDPM 202 206 200 202 18,900 3,839,200 519 TEBE 1,795 1,795 1,785 1,795 265,300 475,030,000 520 TFAS 135 135 110 135 614,400 79,102,800 521 TGRA 102 103 92 102 1,522,500 154,434,400 522 TINS 695 700 675 695 7,263,400 5,022,793,500 523 TIRA 212 262 212 212 25,700 6,394,800 524 TIRT 52 53 52 52 200 10,500 525 TKIM 7,700 8,050 7,425 7,700 3,402,300 26,568,247,500 526 TLKM 3,620 3,660 3,590 3,620 94,382,900 342,836,965,000 527 TMAS 86 88 80 86 1,732,500 147,722,900 528 TMPO 145 145 145 145 100 14,500 529 TNCA 246 248 246 246 61,800 15,302,800 530 TOTL 408 412 408 408 1,624,300 666,005,800 531 TOTO 250 254 250 250 111,400 27,883,200 532 TOWR 875 880 865 875 51,377,600 44,881,458,500 533 TPIA 8,975 9,000 8,800 8,975 2,508,900 22,368,517,500 534 TPMA 286 286 286 286 300 85,800 535 TRIM 123 128 123 123 1,129,500 141,324,700 536 TRIN 238 242 228 238 13,191,400 3,105,695,200 537 TRIN-W 25 32 25 25 1,481,400 38,432,900 538 TRIS 296 296 294 296 258,600 76,545,000 539 TRUK 86 86 85 86 26,900 2,292,600 540 TRUS 326 358 326 326 1,000 338,400 541 TSPC 1,345 1,370 1,340 1,345 33,300 45,011,500 542 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 543 TURI 1,170 1,235 1,165 1,170 206,000 246,080,500 544 UCID 1,600 1,660 1,585 1,600 3,171,700 5,078,396,000 545 ULTJ 1,640 1,650 1,625 1,640 236,200 387,454,000 546 UNIC 3,130 3,130 3,130 3,130 100 313,000 547 UNIT 178 184 168 178 1,200 204,200 548 UNSP 91 92 88 91 152,500 13,774,200 549 UNTR 18,350 18,500 18,100 18,350 3,981,600 73,157,465,000 550 UNVR 7,400 7,475 7,325 7,400 11,377,400 84,041,962,500 551 URBN 1,990 2,000 1,965 1,990 100,100 199,340,000 552 URBN-W 30 32 29 30 354,000 10,639,800 553 VICO 110 110 110 110 200 22,000 554 VINS 110 115 106 110 14,200 1,560,100 555 VINS-W 8 10 1 8 556,400 4,814,500 556 VIVA 50 50 50 50 44,300 2,215,000 557 VOKS 306 306 298 306 131,800 39,523,600 558 WAPO 96 98 95 96 86,800 8,486,400 559 WEGE 292 296 284 292 13,810,100 4,035,336,000 560 WEHA 151 152 151 151 2,222,500 336,293,000 561 WICO 468 468 468 468 200 93,600 562 WIIM 139 141 138 139 320,400 44,864,600 563 WIKA 2,050 2,070 1,995 2,050 18,236,500 37,384,766,500 564 WINS 98 100 93 98 503,800 49,922,100 565 WOMF 250 264 250 250 910,000 232,259,200 566 WOOD 470 484 462 470 11,210,500 5,281,597,600 567 WOWS 102 115 98 102 31,986,900 3,225,426,100 568 WSBP 238 244 232 238 36,694,500 8,787,929,400 569 WSKT 1,195 1,205 1,125 1,195 49,080,700 57,765,082,000 570 WTON 398 400 386 398 4,665,900 1,847,430,000 571 XBES 964 964 964 964 200 192,800 572 XBID 524 524 524 524 4,000 2,096,000 573 XBNI 1,054 1,054 1,054 1,054 5,000 5,270,000 574 XCID 79 79 78 79 5,200 406,100 575 XIIC 1,085 1,085 1,085 1,085 100 108,500 576 XIIF 605 605 603 605 300 181,300 577 XIIT 543 543 539 543 1,200 647,600 578 XIJI 625 625 625 625 300 187,500 579 XIPI 174 174 174 174 58,000 10,092,000 580 XISI 308 308 308 308 59,200 18,233,600 581 XISR 390 390 385 390 69,500 26,758,000 582 XKIV 455 455 450 455 200 90,500 583 XPDV 456 456 456 456 400 182,400 584 XPMI 940 940 938 940 1,200 1,127,800 585 XSBC 106 106 106 106 300 31,800 586 XSSI 87 87 87 87 400 34,800 587 YELO 51 52 50 51 2,307,200 116,823,500 588 YELO-W 15 15 13 15 646,800 8,816,700 589 YPAS 382 382 382 382 600 229,200 590 YULE 200 200 196 200 79,300 15,859,600 591 ZBRA 52 52 50 52 253,400 12,810,900 592 ZINC 360 360 356 360 48,565,800 17,355,770,400 593 ZONE 490 490 484 490 149,200 72,853,000 -------------------- ---------------------- Total for Reguler 4,173,838,500 4,463,982,474,000 Information for Negosiasi 594 ACES 1,590 1,633 1,616 1,616 7,681,327 12,447,024,540 595 ADRO 1,330 1,330 1,330 1,330 7 9,310 596 AKKU 50 50 50 50 5,000,000 250,000,000 597 AMOR 2,320 1,950 1,950 1,950 500,000 975,000,000 598 ANTM 690 1,170 680 685 14,767,728 11,495,099,025 599 APIC 650 635 530 530 25,200,000 14,038,500,000 600 ASII 6,100 6,485 6,050 6,050 1,793,439 11,112,626,400 601 ASMI 1,300 1,487 976 1,261 6,335,200 6,941,710,400 602 BACA 280 280 280 280 8,000,000 2,240,000,000 603 BAPI 50 20 11 11 211,800 2,807,000 604 BBCA 33,475 33,512 33,425 33,475 127,710 4,279,692,225 605 BBNI 7,700 7,713 7,000 7,700 10,401,218 80,182,551,900 606 BBRI 4,400 4,551 4,400 4,400 18,308,631 81,482,990,960 607 BBTN 1,895 1,895 1,700 1,895 1,710,026 3,044,719,770 608 BDMN 3,550 4,200 4,200 4,200 50,000 210,000,000 609 BFIN 500 499 499 499 1,529,100 763,020,900 610 BIPI 50 64 50 64 560,725,400 28,064,625,600 611 BISI 980 980 980 980 1,735,000 1,700,300,000 612 BJTM 635 700 700 700 1,503,612 1,052,528,400 613 BKSL 54 35 35 35 100,000,000 3,500,000,000 614 BLTA 50 45 45 45 282,354 12,705,930 615 BMRI 7,825 7,825 7,825 7,825 191,526 1,498,690,950 616 BMTR 346 334 334 334 99 33,066 617 BNBR 50 50 25 25 1,229,036,768 61,450,413,400 618 BNLI 1,215 1,210 1,210 1,210 23,000 27,830,000 619 BOGA 1,580 1,580 1,500 1,500 25,500,000 38,290,000,000 620 BRMS 50 99 99 99 24,300,000 2,405,700,000 621 BRPT 1,220 1,220 1,220 1,220 66 80,520 622 BSDE 1,155 1,155 1,107 1,155 820,412 908,196,660 623 BTEK 50 50 40 40 22,000,000 1,050,000,000 624 BTPS 4,370 4,423 4,350 4,370 16,369,031 71,221,739,070 625 BULL 162 298 298 298 14,000,000 4,172,000,000 626 BUMI 52 143 51 65 48,285,065 4,236,538,315 627 BUVA 85 278 150 225 19,068,356 3,400,561,485 628 BWPT 111 105 105 105 45,000 4,725,000 629 CNKO 50 10 7 10 6,700,000 66,400,000 630 COWL 50 35 28 35 400,000 12,600,000 631 CPIN 6,675 6,675 6,550 6,550 1,249,631 8,185,083,800 632 CPRO 50 67 67 67 6,900,000 462,300,000 633 CTRA 980 980 980 980 42 41,160 634 DEWA 50 67 67 67 34,500,000 2,311,500,000 635 DFAM 390 375 375 375 40,400 15,150,000 636 DILD 282 260 260 260 2,000,000 520,000,000 637 DMAS 278 278 278 278 19 5,282 638 EAST 88 91 91 91 150,000 13,650,000 639 ELTY 50 67 9 9 595,395,500 29,618,714,500 640 ENRG 50 99 50 99 41,000,038 4,059,001,900 641 ENVY 278 220 220 220 163,815,800 36,039,476,000 642 ESSA 234 260 260 260 8,000,000 2,080,000,000 643 EXCL 2,720 2,900 2,650 2,720 17,511,404 48,735,328,480 644 FORZ 50 27 27 27 300,000 8,100,000 645 GAMA 50 55 55 55 151,299,400 8,321,467,000 646 GEMA 370 370 370 370 1,891,800 699,966,000 647 GGRM 55,025 55,025 55,013 55,025 156,612 8,615,696,100 648 GIAA 340 420 420 420 4,753 1,996,260 649 HEAL 3,310 3,180 3,180 3,180 5,000,000 15,900,000,000 650 HMSP 1,960 1,970 1,960 1,960 7,884 15,530,640 651 HRME 945 900 900 900 28,500,000 25,650,000,000 652 ICBP 10,850 10,888 10,850 10,850 1,250,006 13,601,866,100 653 IKAI 50 45 45 45 300,000 13,500,000 654 INCO 3,090 4,200 3,060 3,060 4,104,500 12,673,770,000 655 INDF 7,100 7,100 7,100 7,100 54 383,400 656 INRU 620 600 600 600 50 30,000 657 INTP 17,250 17,250 16,912 17,250 292,912 4,968,528,300 658 IPTV 386 420 420 420 58,500 24,570,000 659 ISAT 2,170 2,132 2,131 2,132 1,531,100 3,264,040,300 660 JPFA 1,555 1,555 1,555 1,555 71 110,405 661 JSKY 112 290 290 290 1,000,000 290,000,000 662 JSMR 4,910 4,911 4,910 4,910 16,512 81,090,420 663 KBLI 462 705 705 705 35,000,000 24,675,000,000 664 KIJA 292 222 222 222 53,333,333 11,839,999,926 665 KLBF 1,395 1,423 1,395 1,395 1,182,243 1,678,730,585 666 KOTA 700 860 695 695 28,400,000 23,681,500,000 667 KPIG 123 145 107 120 135,175,900 16,249,962,600 668 KREN 468 580 445 562 1,663,600 919,693,700 669 LAND 930 800 800 800 50,000 40,000,000 670 LPPF 3,500 3,420 3,420 3,420 2,964,000 10,136,880,000 671 LSIP 1,165 1,165 1,165 1,165 24 27,960 672 MABA 50 50 50 50 17,000,000 850,000,000 673 MAMI 50 21 18 21 2,800,000 52,800,000 674 MAPI 885 905 875 880 1,927,520 1,694,582,640 675 MBSS 422 426 426 426 25,000 10,650,000 676 MDIA 50 50 50 50 32,166,000 1,608,300,000 677 MGRO 810 760 760 760 120,000 91,200,000 678 MIKA 2,600 2,600 2,585 2,585 3,000,000 7,777,500,000 679 MINA 71 218 164 218 10,792,778 1,893,868,804 680 MIRA 50 27 27 27 200,000 5,400,000 681 MKNT 50 50 40 50 350,818,200 17,530,910,000 682 MNCN 1,495 1,495 1,495 1,495 4 5,980 683 MTLA 515 550 550 550 250,547 137,800,850 684 MYOR 2,030 2,050 2,030 2,050 747,700 1,524,229,000 685 NATO 1,140 1,140 1,100 1,140 51,300,000 57,816,500,000 686 NIRO 148 142 142 142 4,500,000 639,000,000 687 NUSA 50 20 15 15 40,100,000 602,000,000 688 PADI 50 556 376 376 3,029,847 1,166,434,687 689 PBRX 428 370 300 302 3,010,336 999,500,248 690 PGAS 1,505 1,720 1,505 1,505 6,700,051 10,484,076,755 691 PICO 805 900 900 900 2,000,000 1,800,000,000 692 PNBN 1,200 1,195 1,195 1,195 11 13,145 693 POWR 805 820 800 820 805,000 650,350,000 694 PPRO 53 58 58 58 2,000,000 116,000,000 695 PTBA 2,380 2,670 2,340 2,340 12,666,026 30,166,502,280 696 PTIS 72 225 225 225 50,000 11,250,000 697 PTPP 1,485 1,485 1,415 1,485 512,004 741,985,940 698 PURA 204 240 240 240 20,000 4,800,000 699 PWON 600 600 555 600 73 43,305 700 RODA 53 53 53 53 105,580,626 5,595,773,178 701 SATU 56 50 50 50 10,000,000 500,000,000 702 SCCO 9,125 9,125 9,125 9,125 77,500 707,187,500 703 SCMA 1,385 1,385 1,310 1,310 13,445,783 17,613,981,955 704 SIDO 1,260 1,258 1,258 1,258 250,000 314,500,000 705 SMGR 11,775 11,791 11,607 11,775 11,504,071 135,321,418,825 706 SMKL 214 200 200 200 2,500,000 500,000,000 707 SMMA 15,225 15,225 15,225 15,225 335,000 5,100,375,000 708 TAMA-W 17 12 12 12 450 5,400 709 TAMU 165 123 123 123 37,000,000 4,551,000,000 710 TARA 198 198 198 198 36,000,000 7,128,000,000 711 TBIG 1,205 1,205 1,195 1,195 20,379,454 24,353,447,570 712 TINS 695 1,640 690 1,075 4,573,978 5,721,769,820 713 TKIM 7,700 7,830 7,830 7,830 270,000 2,114,100,000 714 TLKM 3,620 3,766 3,605 3,620 40,203,042 146,407,296,800 715 TOPS 67 62 50 62 139,165,900 8,278,295,000 716 TPIA 8,975 8,800 8,800 8,800 3,443,600 30,303,680,000 717 TRIN-W 25 1 1 1 60 60 718 ULTJ 1,640 1,700 1,700 1,700 75,800,580 128,860,986,000 719 UNTR 18,350 18,775 18,100 18,100 3,615,518 66,531,952,500 720 UNVR 7,400 7,400 7,325 7,325 490,630 3,596,132,000 721 VIVA 50 50 50 50 29,065,000 1,453,250,000 722 WIKA 2,050 2,050 2,050 2,050 79 161,950 723 WOOD 470 470 470 470 3,680,900 1,730,023,000 724 WSBP 238 308 308 308 200,000 61,600,000 725 WSKT 1,195 1,195 1,195 1,195 30 35,850 726 YULE 200 200 200 200 9,716,999 1,943,399,800 727 ZINC 360 356 315 356 3,263,650 1,093,594,956 -------------------- ---------------------- Total for Negosiasi 4,593,751,910 1,506,091,782,442 Total 18/02/20 8,767,613,510 5,970,079,800,442