Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, February 19, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 995 980 980 980 1,000 980,000 2 ANTM 705 700 690 700 2,500 1,740,000 3 WIKA 2,080 2,040 2,040 2,040 500 1,020,000 -------------------- ---------------------- Total for Tunai 4,000 3,740,000 Information for Reguler 4 AALI 11,200 11,250 11,075 11,200 477,800 5,318,045,000 5 ABBA 65 67 57 65 2,633,600 170,212,500 6 ACES 1,560 1,600 1,550 1,560 13,881,300 21,739,689,000 7 ACST 690 700 690 690 440,200 308,078,500 8 ADES 910 910 910 910 23,100 21,021,000 9 ADHI 995 1,020 970 995 13,476,900 13,472,653,000 10 ADMF 10,000 10,000 9,975 10,000 33,800 337,435,000 11 ADMG 134 135 131 134 484,000 64,975,400 12 ADRO 1,305 1,345 1,290 1,305 49,522,500 65,354,633,500 13 AGAR 464 468 434 464 414,300 179,815,600 14 AGII 550 570 550 550 170,300 96,199,000 15 AGRO 145 147 144 145 1,866,300 270,341,000 16 AGRS 150 155 150 150 85,800 12,907,600 17 AHAP 53 60 52 53 67,600 3,631,500 18 AKKU 50 50 50 50 4,000 200,000 19 AKPI 350 350 350 350 12,500 4,375,000 20 AKRA 3,040 3,110 3,000 3,040 9,008,300 27,649,054,000 21 AKSI 376 420 312 376 21,200 7,768,200 22 ALKA 330 330 300 330 600 190,000 23 ALMI 292 292 270 292 900 260,600 24 ALTO 398 398 384 398 21,996,600 8,754,576,800 25 AMAR 306 336 300 306 428,400 135,889,200 26 AMFG 3,210 3,250 3,200 3,210 30,300 97,161,000 27 AMOR 2,330 2,330 2,310 2,330 136,600 315,573,000 28 AMRT 810 810 785 810 3,700 2,972,000 29 ANDI 50 50 50 50 243,900 12,195,000 30 ANTM 705 720 700 705 94,198,000 66,771,643,500 31 APEX 200 200 188 200 511,100 101,003,600 32 APIC 700 700 630 700 39,600 26,936,500 33 APLI 160 165 138 160 39,600 5,851,000 34 APLN 158 165 156 158 14,294,000 2,295,725,600 35 ARKA 1,950 1,960 1,950 1,950 1,421,800 2,778,458,500 36 ARNA 448 454 448 448 23,800 10,720,200 37 ARTO 3,650 3,750 3,500 3,650 9,700 35,687,000 38 ASGR 940 950 935 940 38,600 36,325,500 39 ASII 6,250 6,250 6,150 6,250 35,186,100 219,149,235,000 40 ASJT 120 120 118 120 126,300 14,929,300 41 ASMI 1,300 1,300 1,300 1,300 18,400 23,920,000 42 ASPI 300 300 240 300 69,484,100 19,981,457,200 43 ASPI-W 158 158 45 158 86,699,400 10,657,311,900 44 ASRI 180 184 177 180 6,698,300 1,210,424,600 45 ASRM 2,050 2,050 1,990 2,050 200 404,000 46 ASSA 555 565 545 555 5,788,100 3,211,163,500 47 AUTO 1,170 1,205 1,170 1,170 308,200 364,367,500 48 AYLS 204 288 204 204 24,782,600 5,322,746,600 49 AYLS-W 17 21 15 17 58,644,000 1,006,540,300 50 BABP 50 50 50 50 5,600 280,000 51 BABP-W3 35 36 14 35 14,100 474,500 52 BABP-W4 10 12 10 10 185,100 1,916,200 53 BACA 344 348 212 344 29,800 8,718,200 54 BAJA 65 66 63 65 239,800 15,450,700 55 BAPA 51 51 50 51 106,600 5,430,300 56 BAPI 50 50 50 50 300 15,000 57 BAPI-W 5 5 4 5 19,888,000 79,907,200 58 BATA 610 615 600 610 3,300 1,990,000 59 BBCA 33,475 33,800 33,325 33,475 14,918,800 499,517,600,000 60 BBHI 110 110 110 110 100 11,000 61 BBKP 216 216 204 216 9,627,200 2,041,504,000 62 BBLD 428 428 428 428 100 42,800 63 BBNI 7,775 7,825 7,625 7,775 25,852,300 200,586,602,500 64 BBRI 4,480 4,480 4,450 4,480 100,810,700 450,484,301,000 65 BBRM 50 50 50 50 100 5,000 66 BBTN 1,895 1,910 1,870 1,895 17,572,900 33,344,742,000 67 BCAP 148 150 148 148 90,600 13,431,400 68 BCIP 50 50 50 50 2,400 120,000 69 BDMN 3,590 3,590 3,520 3,590 759,700 2,713,358,000 70 BEEF 364 368 360 364 452,500 164,069,600 71 BEEF-W 42 44 39 42 92,300 3,673,900 72 BEKS 50 50 50 50 3,700 185,000 73 BELL 620 620 595 620 350,200 212,666,500 74 BEST 170 171 167 170 7,588,700 1,283,545,800 75 BFIN 500 505 498 500 349,300 174,852,900 76 BGTG 52 53 51 52 82,000 4,188,300 77 BHIT 64 65 63 64 3,869,100 248,860,200 78 BIKA 195 195 195 195 100 19,500 79 BIMA 50 50 50 50 400 20,000 80 BINA 880 905 875 880 14,200 12,845,500 81 BIPI 50 50 50 50 1,300 65,000 82 BIPI-W 9 9 7 9 37,800 312,500 83 BIRD 2,390 2,460 2,360 2,390 618,100 1,486,502,000 84 BISI 980 985 980 980 35,100 34,426,500 85 BJBR 1,020 1,040 1,020 1,020 7,312,200 7,512,968,000 86 BJTM 640 645 635 640 2,559,100 1,635,987,000 87 BKDP 51 51 50 51 10,500 535,000 88 BKSL 53 55 53 53 97,473,700 5,224,866,900 89 BKSL-W 11 12 10 11 4,718,800 48,860,700 90 BKSW 158 158 158 158 100 15,800 91 BLTA 50 50 50 50 300 15,000 92 BLUE 530 540 530 530 97,100 51,729,000 93 BMRI 7,950 7,950 7,800 7,950 60,807,100 478,433,795,000 94 BMSR 82 82 74 82 72,100 5,587,700 95 BMTR 350 352 346 350 8,678,400 3,040,317,600 96 BNBA 316 318 312 316 19,100 5,982,400 97 BNBR 50 50 50 50 700 35,000 98 BNGA 870 880 845 870 1,867,500 1,619,160,000 99 BNII 196 197 194 196 352,900 68,981,100 100 BNLI 1,215 1,230 1,215 1,215 10,494,900 12,805,851,000 101 BOGA 1,580 1,580 1,350 1,580 359,400 549,044,000 102 BOLA 234 238 234 234 4,600 1,082,800 103 BOLT 835 835 820 835 138,800 114,818,500 104 BOSS 112 125 109 112 5,090,800 587,960,400 105 BRIS 304 308 302 304 2,651,800 808,941,600 106 BRMS 50 51 50 50 31,893,600 1,594,701,700 107 BRPT 1,235 1,235 1,210 1,235 27,505,800 33,642,760,000 108 BRPT-W 880 880 800 880 43,300 34,751,000 109 BSDE 1,155 1,185 1,140 1,155 14,006,800 16,337,850,500 110 BSIM-W3 26 26 26 26 1,600 41,600 111 BTON 202 206 202 202 200 40,800 112 BTPN 2,960 2,960 2,920 2,960 8,800 25,743,000 113 BTPS 4,300 4,410 4,250 4,300 4,639,000 20,025,427,000 114 BUDI 99 99 97 99 49,000 4,802,000 115 BULL 162 164 161 162 39,097,400 6,372,261,000 116 BULL-W2 19 20 19 19 385,500 7,410,000 117 BUMI 51 53 51 51 59,714,300 3,078,159,900 118 BUVA 83 85 83 83 42,300 3,547,900 119 BVIC 65 66 63 65 59,700 3,851,600 120 BWPT 115 116 110 115 28,127,200 3,206,222,900 121 CAKK 52 54 51 52 931,800 48,727,500 122 CAKK-W 18 19 17 18 459,500 8,199,000 123 CAMP 294 300 282 294 886,800 259,676,000 124 CANI 168 168 168 168 100 16,800 125 CARS 81 85 81 81 2,381,600 195,482,100 126 CASA 414 414 394 414 20,100 8,319,400 127 CCSI 248 256 246 248 1,041,300 258,244,000 128 CEKA 1,570 1,580 1,530 1,570 12,100 19,059,500 129 CENT 72 74 71 72 8,937,800 653,705,800 130 CFIN 248 252 248 248 229,500 57,036,000 131 CINT 274 274 272 274 18,700 5,105,800 132 CITA 1,900 1,900 1,900 1,900 40,300 76,570,000 133 CITY 58 61 55 58 18,700 1,096,700 134 CITY-W 19 20 18 19 43,400 816,200 135 CLAY 2,820 2,820 2,660 2,820 1,205,900 3,330,433,000 136 CLEO 480 488 480 480 3,720,200 1,804,838,200 137 CLPI 735 735 730 735 7,700 5,659,000 138 CMNP 1,750 1,750 1,750 1,750 2,000 3,500,000 139 CNKO 50 50 50 50 200 10,000 140 CNTX 342 342 300 342 200 64,200 141 COCO 930 930 805 930 20,200 16,697,500 142 COWL 50 50 50 50 100 5,000 143 CPIN 6,800 6,850 6,675 6,800 2,491,700 16,919,017,500 144 CPRI 50 50 50 50 300,700 15,035,000 145 CPRI-W 19 19 16 19 10,700 188,200 146 CPRO 50 50 50 50 300 15,000 147 CSAP 440 440 436 440 1,000,000 439,999,600 148 CSIS 71 74 68 71 12,100 843,100 149 CSRA 600 630 575 600 9,307,200 5,531,597,500 150 CTRA 975 990 970 975 5,156,700 5,050,304,500 151 CTTH 51 52 50 51 489,500 24,967,800 152 DADA 164 171 158 164 48,941,900 8,076,436,200 153 DADA-W 14 15 9 14 173,936,300 2,123,604,700 154 DART 254 254 254 254 200 50,800 155 DAYA 284 284 284 284 1,300 369,200 156 DEAL 118 123 100 118 82,924,700 9,520,586,400 157 DEFI 1,795 1,795 1,795 1,795 1,700 3,051,500 158 DEWA 50 50 50 50 200 10,000 159 DFAM 386 398 386 386 632,000 247,413,000 160 DGIK 50 50 50 50 500 25,000 161 DILD 280 298 278 280 596,600 168,443,200 162 DIVA 2,210 2,210 2,210 2,210 500 1,105,000 163 DKFT 114 116 105 114 4,414,900 505,885,800 164 DMAS 286 288 278 286 28,387,400 8,107,320,200 165 DMMX 180 186 176 180 1,505,000 267,827,700 166 DMND 950 975 915 950 78,800 73,848,000 167 DNAR 208 210 208 208 200 41,800 168 DNET 3,200 3,200 3,200 3,200 1,500 4,800,000 169 DOID 218 222 216 218 4,362,400 954,336,800 170 DSFI 98 98 96 98 168,400 16,311,100 171 DSNG 448 448 432 448 2,244,000 975,200,000 172 DSSA 17,875 18,250 15,800 17,875 1,600 26,812,500 173 DUCK 1,200 1,200 1,175 1,200 529,300 632,508,000 174 DVLA 2,200 2,200 2,150 2,200 4,500 9,772,000 175 DWGL 284 300 244 284 693,100 197,538,400 176 DWGL-W 85 95 72 85 1,428,600 124,593,000 177 DYAN 64 65 61 64 988,500 62,410,600 178 EAST 87 90 87 87 1,834,600 162,513,000 179 EAST-W 13 13 11 13 2,529,900 30,186,700 180 EKAD 1,045 1,070 1,040 1,045 74,100 77,286,000 181 ELSA 262 270 258 262 55,744,800 14,713,321,000 182 ELTY 50 50 50 50 100 5,000 183 EMDE 200 200 200 200 20,000 4,000,000 184 EMTK 5,500 5,500 5,500 5,500 200 1,100,000 185 ENRG 50 50 50 50 1,106,600 55,330,000 186 ERAA 1,810 1,825 1,785 1,810 9,181,100 16,575,386,500 187 ERTX 110 110 110 110 6,900 759,000 188 ESIP 158 161 154 158 189,900 30,106,800 189 ESIP-W 16 16 13 16 3,813,000 56,186,500 190 ESSA 234 240 234 234 145,800 34,157,800 191 ESTI 50 52 50 50 49,500 2,478,600 192 ETWA 55 55 54 55 56,800 3,123,300 193 EXCL 2,760 2,770 2,670 2,760 7,839,900 21,502,112,000 194 FAST 1,175 1,180 1,165 1,175 247,400 290,632,500 195 FILM 200 210 198 200 3,490,000 707,329,500 196 FIRE 139 141 130 139 7,750,000 1,052,974,400 197 FITT 72 74 70 72 8,000 561,800 198 FITT-W 54 60 17 54 3,200 146,700 199 FOOD 94 98 90 94 672,900 62,090,700 200 FORU 105 105 105 105 100 10,500 201 FORZ 50 50 50 50 100 5,000 202 FPNI 80 81 80 80 275,100 22,061,200 203 FREN 108 109 106 108 21,739,000 2,340,396,700 204 FREN-W 71 71 69 71 77,700 5,418,100 205 FUJI 105 105 102 105 21,900 2,260,600 206 GAMA 50 50 50 50 500 25,000 207 GDST 71 73 70 71 1,656,200 117,186,500 208 GEMA 364 364 364 364 20,600 7,498,400 209 GGRM 55,200 55,625 55,000 55,200 289,700 16,025,495,000 210 GGRP 462 464 450 462 10,200 4,611,800 211 GHON 1,680 1,680 1,255 1,680 17,300 24,300,000 212 GIAA 342 352 340 342 23,084,100 7,966,191,200 213 GJTL 484 492 474 484 813,100 392,407,200 214 GLOB 358 400 258 358 2,400 810,600 215 GLVA 268 270 238 268 602,100 153,810,400 216 GMFI 97 99 87 97 4,046,900 393,412,600 217 GMTD 18,975 18,975 18,975 18,975 400 7,590,000 218 GOLD 220 220 220 220 500 110,000 219 GOOD 1,330 1,330 1,310 1,330 350,200 460,330,500 220 GPRA 55 61 54 55 3,078,100 175,761,100 221 GTBO 100 116 100 100 76,700 8,081,700 222 GWSA 143 143 114 143 900 124,000 223 HDFA 149 149 149 149 111,200 16,568,800 224 HDIT 570 580 570 570 1,400 800,000 225 HEAL 3,340 3,400 3,300 3,340 100,100 334,150,000 226 HELI 171 172 171 171 50,400 8,663,400 227 HELI-W 12 12 11 12 300 3,500 228 HERO 960 960 750 960 24,800 20,900,500 229 HEXA 3,190 3,200 3,190 3,190 17,700 56,575,000 230 HITS 570 570 570 570 100 57,000 231 HKMU 141 146 140 141 864,400 122,973,500 232 HMSP 1,955 1,975 1,950 1,955 24,011,100 47,020,594,000 233 HOKI 995 1,010 970 995 44,176,200 43,967,999,000 234 HOKI-W 620 620 620 620 67,500 41,850,000 235 HOTL 97 101 93 97 62,790,600 6,341,682,500 236 HRME 940 945 920 940 46,539,000 43,498,604,000 237 HRTA 252 252 244 252 643,200 158,657,800 238 HRUM 1,230 1,240 1,205 1,230 873,600 1,055,198,500 239 IBFN 388 410 360 388 108,100 41,821,000 240 IBFN-W 16 18 13 16 25,500 393,300 241 ICBP 11,000 11,000 10,800 11,000 3,665,500 40,101,122,500 242 ICON 74 76 70 74 700 51,400 243 IFII 163 169 158 163 331,800 53,460,000 244 IFSH 470 472 390 470 12,400 5,689,600 245 IGAR 290 304 280 290 21,700 6,314,800 246 IKAI 50 50 50 50 68,600 3,430,000 247 IKAN 210 224 210 210 840,300 179,568,600 248 IMAS 860 870 840 860 436,300 372,602,000 249 IMJS 248 254 248 248 11,000 2,736,200 250 IMPC 1,100 1,100 1,095 1,100 329,200 361,613,500 251 INAF 715 725 625 715 7,726,900 5,409,606,000 252 INAI 398 422 386 398 13,700 5,373,400 253 INCF 50 50 50 50 200 10,000 254 INCI 384 394 384 384 10,100 3,913,400 255 INCO 3,040 3,110 3,030 3,040 5,381,600 16,488,080,000 256 INDF 7,050 7,175 7,000 7,050 5,247,600 36,988,825,000 257 INDO 130 130 87 130 11,264,900 1,358,880,300 258 INDO-W 50 57 22 50 12,469,500 596,895,000 259 INDR 2,150 2,280 2,150 2,150 8,000 17,227,000 260 INDS 1,940 1,985 1,900 1,940 18,500 35,791,000 261 INDX 51 53 50 51 2,000 103,100 262 INDY 860 880 825 860 4,536,200 3,920,332,000 263 INKP 6,700 6,750 6,550 6,700 3,222,600 21,598,920,000 264 INOV 304 312 304 304 359,600 111,219,800 265 INPC 51 51 50 51 297,000 14,851,900 266 INPC-W 5 6 4 5 513,400 2,403,000 267 INPP 820 820 720 820 483,900 372,702,500 268 INPS 3,910 3,940 3,880 3,910 251,300 985,256,000 269 INTD 200 242 180 200 12,900 3,099,800 270 INTP 17,325 17,600 17,250 17,325 1,018,200 17,659,717,500 271 IPCC 550 560 545 550 448,700 247,049,000 272 IPCM 165 167 155 165 152,900 24,655,000 273 IPOL 70 78 69 70 4,164,300 293,579,500 274 IPTV 386 386 382 386 299,800 115,523,800 275 IPTV-W 95 95 88 95 1,372,500 129,142,700 276 IRRA 750 750 740 750 4,690,300 3,494,028,000 277 ISAT 2,300 2,320 2,170 2,300 8,482,900 19,293,371,000 278 ISSP 170 173 170 170 3,654,300 623,749,900 279 ITIC 2,080 2,200 2,010 2,080 8,188,700 17,630,750,000 280 ITMA 424 440 420 424 25,900 11,037,600 281 ITMA-W 54 60 37 54 5,400 205,800 282 ITMG 10,800 10,925 10,675 10,800 1,313,300 14,117,067,500 283 JAST 1,460 1,465 1,460 1,460 4,234,000 6,192,290,000 284 JAYA 77 79 77 77 318,300 24,718,800 285 JAYA-W 17 17 17 17 34,400 584,800 286 JKON 490 490 490 490 100 49,000 287 JMAS 650 650 630 650 11,100 7,213,000 288 JPFA 1,560 1,575 1,555 1,560 8,381,100 13,149,396,000 289 JRPT 492 494 490 492 11,450,000 5,643,859,200 290 JSKY 106 114 106 106 9,867,100 1,065,093,500 291 JSMR 5,000 5,050 4,910 5,000 3,903,800 19,529,796,500 292 JTPE 985 990 985 985 149,900 148,362,000 293 KAEF 845 845 775 845 10,593,200 8,685,961,500 294 KARW 50 54 50 50 264,800 13,255,800 295 KAYU 63 66 55 63 4,445,900 278,986,800 296 KBLI 466 466 462 466 981,700 456,123,200 297 KDSI 1,090 1,090 1,090 1,090 2,700 2,943,000 298 KEEN 396 396 386 396 2,513,600 975,794,400 299 KEJU 820 830 815 820 65,500 53,813,500 300 KIAS 52 59 50 52 127,200 6,405,200 301 KICI 228 228 228 228 1,500 342,000 302 KIJA 294 294 290 294 471,300 137,681,800 303 KINO 3,120 3,160 3,040 3,120 254,000 795,878,000 304 KIOS 256 256 256 256 100 25,600 305 KJEN 1,995 1,995 1,990 1,995 67,700 134,785,000 306 KKGI 218 218 210 218 50,400 10,587,200 307 KLBF 1,435 1,455 1,400 1,435 13,279,400 18,945,456,000 308 KMTR 270 270 270 270 5,000 1,350,000 309 KOBX 108 114 106 108 147,200 16,070,700 310 KOIN 135 135 135 135 100 13,500 311 KOPI 610 615 610 610 38,700 23,675,000 312 KOTA 700 700 685 700 7,448,500 5,175,624,000 313 KOTA-W 450 450 444 450 1,000 449,400 314 KPAL 153 155 150 153 52,200 7,857,900 315 KPAS 52 53 51 52 1,034,600 52,986,300 316 KPAS-W 21 24 21 21 698,700 15,066,300 317 KPIG 124 125 124 124 532,500 66,078,800 318 KRAS 272 276 268 272 3,367,500 914,155,800 319 KREN 466 470 464 466 23,246,200 10,849,296,600 320 LAND 925 940 855 925 199,100 185,404,500 321 LEAD 50 50 50 50 600 30,000 322 LIFE 6,150 6,150 6,100 6,150 7,000 43,005,000 323 LINK 3,590 3,650 3,570 3,590 980,600 3,521,070,000 324 LION 490 498 410 490 5,500 2,298,200 325 LMAS 93 97 91 93 2,978,300 279,255,000 326 LPCK 820 845 810 820 666,300 549,758,500 327 LPIN 212 220 212 212 3,700 787,600 328 LPKR 236 236 232 236 12,612,800 2,964,599,200 329 LPLI 67 70 52 67 900 58,000 330 LPPF 3,550 3,630 3,520 3,550 4,437,500 15,921,456,000 331 LPPS 77 77 72 77 200 14,900 332 LRNA 161 170 161 161 3,400 577,100 333 LSIP 1,160 1,190 1,150 1,160 5,778,600 6,799,580,000 334 LTLS 600 600 600 600 1,000 600,000 335 LUCK 436 446 426 436 4,642,000 2,022,502,200 336 MAIN 875 885 865 875 812,000 711,178,500 337 MAMI 50 50 50 50 202,200 10,110,000 338 MAMI-W 12 12 11 12 2,594,400 30,405,100 339 MAPA 4,000 4,000 3,990 4,000 23,800 95,199,000 340 MAPB 1,550 1,550 1,550 1,550 100 155,000 341 MAPI 875 890 860 875 10,945,900 9,523,753,500 342 MARI 160 160 145 160 55,400 8,859,700 343 MARK 478 486 476 478 1,219,400 586,309,400 344 MASA 480 500 472 480 1,700 814,200 345 MBAP 1,975 2,010 1,905 1,975 2,700 5,271,000 346 MBSS 426 434 422 426 415,400 178,392,200 347 MBTO 81 86 77 81 1,800 144,500 348 MCAS 1,755 1,785 1,745 1,755 139,200 245,395,000 349 MCOR 105 108 94 105 1,126,900 118,392,300 350 MDIA 50 50 50 50 1,100 55,000 351 MDKA 1,260 1,275 1,245 1,260 75,829,200 95,484,006,000 352 MDKI 180 188 176 180 36,800 6,548,500 353 MDLN 183 183 181 183 1,000,000 182,310,200 354 MEDC 705 715 700 705 27,856,600 19,693,234,500 355 MEDC-W 150 150 141 150 522,700 77,230,100 356 MEGA 5,600 5,700 5,600 5,600 4,000 22,610,000 357 MERK 2,210 2,260 2,210 2,210 3,300 7,299,000 358 META 149 153 149 149 1,972,400 295,477,100 359 MFIN 1,280 1,290 1,240 1,280 133,900 167,408,000 360 MFMI 406 410 400 406 3,000 1,221,400 361 MGRO 815 820 805 815 1,940,000 1,580,018,500 362 MICE 356 356 348 356 600 210,800 363 MIKA 2,590 2,600 2,570 2,590 3,424,800 8,859,082,000 364 MINA 50 61 50 50 6,208,800 310,495,100 365 MKNT 50 50 50 50 2,079,200 103,960,000 366 MLBI 15,200 15,450 15,200 15,200 35,800 544,260,000 367 MLIA 600 630 590 600 7,343,300 4,423,959,000 368 MLPL 67 67 60 67 4,302,600 284,421,200 369 MLPT 388 390 340 388 6,800 2,624,800 370 MMLP 167 167 163 167 283,000 46,715,200 371 MNCN 1,490 1,510 1,475 1,490 30,843,200 45,985,147,500 372 MOLI 1,035 1,035 1,000 1,035 2,100 2,170,000 373 MPMX 630 635 615 630 650,900 407,747,000 374 MPOW 71 72 68 71 160,400 11,226,300 375 MPPA 115 117 113 115 774,100 88,814,900 376 MRAT 138 158 130 138 1,500 227,200 377 MREI 5,900 6,200 5,200 5,900 700 3,990,000 378 MSIN 392 402 392 392 46,300 18,201,400 379 MSKY 1,290 1,290 1,290 1,290 5,200 6,708,000 380 MTDL 1,735 1,750 1,735 1,735 2,075,300 3,615,462,000 381 MTLA 496 496 462 496 800 390,400 382 MTSM 156 206 156 156 1,900 370,400 383 MTWI 61 62 59 61 45,200 2,691,200 384 MYOH 1,165 1,170 1,140 1,165 16,500 19,226,000 385 MYOR 2,040 2,040 2,000 2,040 2,477,400 5,011,442,000 386 MYTX 54 59 50 54 400 21,800 387 NATO 1,140 1,140 1,130 1,140 21,401,700 24,291,019,000 388 NELY 131 131 131 131 2,600 340,600 389 NFCX 2,890 2,890 2,850 2,890 700 2,011,000 390 NICK 302 302 274 302 42,300 11,597,600 391 NIKL 490 505 474 490 5,627,400 2,773,974,800 392 NIRO 147 150 144 147 411,200 59,878,900 393 NRCA 350 350 340 350 98,300 33,796,400 394 NUSA 50 50 50 50 100 5,000 395 NUSA-W 4 5 3 4 1,760,500 6,858,300 396 NZIA 454 454 454 454 600 272,400 397 NZIA-W 65 70 65 65 33,400 2,248,000 398 OASA 380 380 380 380 75,200 28,576,000 399 OCAP 114 155 100 114 26,100 3,449,500 400 OKAS 102 118 92 102 904,000 92,652,700 401 OPMS 76 79 66 76 476,400 36,328,900 402 PADI 50 50 50 50 504,900 25,245,000 403 PALM 192 202 192 192 1,400 274,800 404 PAMG 159 159 153 159 18,907,600 2,962,368,600 405 PANI 90 99 75 90 21,100 1,641,400 406 PANR 250 252 250 250 1,277,600 321,551,600 407 PANS 1,230 1,250 1,210 1,230 17,700 21,887,500 408 PBID 935 935 925 935 7,700 7,149,000 409 PBRX 440 460 406 440 1,594,500 690,901,400 410 PBSA 760 760 700 760 2,000 1,431,000 411 PCAR 238 240 220 238 2,900 665,000 412 PEGE 145 145 145 145 200 29,000 413 PEHA 940 950 910 940 10,700 10,070,500 414 PGAS 1,530 1,550 1,505 1,530 70,151,200 107,216,473,500 415 PGJO 95 100 95 95 19,600 1,888,100 416 PICO 820 910 805 820 946,700 826,515,500 417 PJAA 860 870 860 860 68,300 58,866,500 418 PLIN 3,200 3,200 3,200 3,200 1,000 3,200,000 419 PMJS 126 127 124 126 1,119,300 138,900,900 420 PNBN 1,220 1,235 1,165 1,220 5,492,600 6,712,062,000 421 PNIN 1,010 1,010 1,010 1,010 9,500 9,595,000 422 PNLF 276 280 274 276 9,130,400 2,539,173,600 423 POLA 53 55 52 53 167,600 8,972,500 424 POLI 1,105 1,195 1,095 1,105 2,100 2,332,500 425 POLL 11,650 11,675 11,600 11,650 407,800 4,751,800,000 426 POLY 50 51 50 50 434,800 21,841,300 427 POOL 50 50 50 50 49,100 2,455,000 428 POSA 50 50 50 50 1,200 60,000 429 POSA-W 4 5 3 4 15,287,400 61,077,200 430 POWR 800 805 790 800 1,391,900 1,117,543,000 431 PPRE 206 210 202 206 11,402,700 2,339,644,600 432 PPRO 53 54 52 53 41,195,800 2,181,279,100 433 PRAS 140 140 122 140 50,600 7,077,200 434 PRDA 3,740 3,790 3,730 3,740 11,100 42,044,000 435 PRIM-W 27 27 25 27 22,600 601,000 436 PSAB 242 246 228 242 115,788,300 27,275,854,200 437 PSDN 148 158 148 148 191,800 29,345,700 438 PSKT 50 50 50 50 100 5,000 439 PSSI 168 168 168 168 14,200 2,385,600 440 PTBA 2,400 2,420 2,370 2,400 20,155,700 48,353,014,000 441 PTPP 1,495 1,520 1,475 1,495 38,229,300 57,339,034,500 442 PTPW 880 900 880 880 31,600 27,935,500 443 PTRO 1,500 1,520 1,490 1,500 1,444,500 2,159,008,500 444 PTSN 234 244 230 234 497,500 115,824,200 445 PURA 206 224 204 206 47,903,000 10,369,261,000 446 PURA-W 19 23 18 19 23,008,100 470,990,700 447 PURE 128 132 121 128 5,326,500 678,866,500 448 PURE-W 29 35 25 29 19,626,200 601,708,100 449 PWON 595 610 590 595 42,939,200 25,749,956,500 450 PYFA 185 188 185 185 200 37,300 451 PZZA 1,000 1,035 1,000 1,000 230,800 234,036,500 452 R-LQ45X 1,000 1,005 1,000 1,000 2,400 2,409,100 453 RAJA 128 139 126 128 11,256,500 1,494,989,600 454 RALS 1,000 1,015 990 1,000 4,550,700 4,552,846,500 455 RANC 300 300 300 300 1,000 300,000 456 RBMS 53 55 51 53 1,734,100 90,398,700 457 RDTX 5,200 5,200 5,200 5,200 200 1,040,000 458 REAL 112 122 110 112 15,412,600 1,788,641,600 459 REAL-W 13 14 12 13 46,894,900 593,644,000 460 RELI 185 185 170 185 16,900 2,889,300 461 RIGS 300 308 282 300 65,200 19,134,000 462 RISE 462 474 462 462 21,800 10,141,000 463 RODA 59 60 53 59 9,115,200 524,241,900 464 ROTI 1,300 1,300 1,280 1,300 1,485,800 1,917,457,500 465 RUIS 224 224 224 224 400 89,600 466 SAFE 193 193 190 193 202,300 38,731,700 467 SAME 192 193 191 192 10,600 2,034,700 468 SATU 57 60 54 57 2,200 121,400 469 SCCO 9,125 9,125 9,125 9,125 1,000 9,125,000 470 SCMA 1,360 1,410 1,340 1,360 19,383,100 26,403,268,500 471 SDMU 50 50 50 50 100 5,000 472 SDPC 89 93 89 89 54,300 4,937,500 473 SFAN 890 895 890 890 85,900 76,451,500 474 SFAN-W 402 490 322 402 151,200 48,711,200 475 SHIP 745 745 735 745 946,100 701,453,000 476 SIDO 1,280 1,285 1,260 1,280 6,640,300 8,491,447,500 477 SILO 6,850 6,900 6,825 6,850 121,200 831,777,500 478 SIMP 352 356 350 352 1,391,000 491,730,000 479 SINI 1,210 1,210 1,210 1,210 400 484,000 480 SINI-W 450 450 110 450 200 56,000 481 SIPD 1,000 1,000 890 1,000 84,700 80,661,000 482 SKRN 500 510 500 500 20,400 10,201,000 483 SLIS 4,770 4,830 4,710 4,770 13,800 65,572,000 484 SMAR 3,600 3,620 3,600 3,600 4,700 16,930,000 485 SMBR 316 328 314 316 7,455,700 2,380,483,200 486 SMCB 1,000 1,000 975 1,000 40,700 40,615,500 487 SMDM 102 117 102 102 40,300 4,133,600 488 SMDR 199 200 197 199 255,500 50,698,100 489 SMGR 11,750 12,150 11,600 11,750 6,025,600 71,057,090,000 490 SMKL 202 204 200 202 118,100 23,778,600 491 SMKL-W 21 21 18 21 26,300 550,500 492 SMMT 111 111 111 111 1,000 111,000 493 SMRA 905 950 905 905 16,743,500 15,602,720,000 494 SMSM 1,470 1,480 1,445 1,470 2,905,400 4,248,560,500 495 SOCI 136 136 126 136 5,361,700 717,385,700 496 SONA 4,900 4,900 4,220 4,900 700 3,033,000 497 SOSS 384 386 332 384 10,200 3,834,400 498 SOSS-W 46 80 45 46 2,000 102,400 499 SOTS 228 228 214 228 400 88,400 500 SOTS-W 59 59 59 59 200 11,800 501 SPMA 304 306 304 304 19,600 5,958,600 502 SPTO 830 830 825 830 88,900 73,786,500 503 SQMI 238 242 187 238 29,078,900 6,378,361,600 504 SRAJ 220 246 220 220 5,400 1,193,200 505 SRIL 230 230 222 230 11,893,500 2,697,502,400 506 SRSN 62 63 60 62 5,438,300 331,709,700 507 SRTG 3,600 3,670 3,590 3,600 500 1,804,000 508 SSIA 680 685 675 680 12,911,700 8,750,218,500 509 SSMS 800 805 780 800 67,125,600 53,369,316,000 510 STAR 155 155 152 155 311,200 47,545,000 511 STTP 7,700 7,700 7,000 7,700 300 2,170,000 512 SULI 50 51 50 50 438,800 21,940,500 513 SWAT 88 90 87 88 430,700 38,057,800 514 TAMA 420 476 380 420 46,766,700 19,491,371,800 515 TAMA-W 17 20 13 17 37,366,400 614,677,300 516 TAMU 164 168 160 164 36,866,900 6,118,858,200 517 TAXI 50 50 50 50 10,000 500,000 518 TBIG 1,190 1,205 1,175 1,190 20,127,600 23,883,689,000 519 TBLA 745 765 745 745 2,222,300 1,671,813,000 520 TBMS 830 830 830 830 3,000 2,490,000 521 TCID 9,800 9,800 9,800 9,800 100 980,000 522 TCPI 7,200 7,225 6,975 7,200 6,921,000 49,198,855,000 523 TDPM 196 202 188 196 780,900 154,363,100 524 TEBE 1,800 1,800 1,795 1,800 306,200 550,690,500 525 TELE 179 197 170 179 223,711,200 40,532,373,800 526 TFAS 130 137 125 130 109,200 14,287,100 527 TGRA 102 104 100 102 984,200 99,659,800 528 TIFA 210 210 210 210 7,400 1,554,000 529 TINS 710 715 690 710 10,686,400 7,553,393,500 530 TIRA 258 262 240 258 5,900 1,519,000 531 TIRT 52 53 50 52 17,900 896,900 532 TKIM 8,050 8,075 7,725 8,050 1,564,100 12,424,602,500 533 TLKM 3,620 3,640 3,590 3,620 63,717,800 230,182,401,000 534 TMAS 86 88 86 86 965,800 83,681,500 535 TMPO 150 150 150 150 2,000 300,000 536 TNCA 246 246 246 246 11,800 2,902,800 537 TOPS 50 73 50 50 69,566,700 3,701,656,200 538 TOTL 410 412 408 410 281,000 115,319,800 539 TOTO 254 256 250 254 34,600 8,807,000 540 TOWR 875 885 860 875 40,218,700 35,289,154,000 541 TPIA 9,075 9,100 8,975 9,075 2,815,000 25,450,782,500 542 TRIN 236 242 230 236 13,041,200 3,086,278,400 543 TRIN-W 25 40 23 25 2,277,900 57,322,600 544 TRIS 300 300 296 300 1,073,800 320,709,000 545 TRUK 84 86 84 84 24,700 2,096,200 546 TRUS 324 324 324 324 100 32,400 547 TSPC 1,370 1,370 1,355 1,370 2,800 3,795,500 548 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 549 UCID 1,600 1,650 1,595 1,600 1,574,100 2,530,368,500 550 ULTJ 1,650 1,650 1,610 1,650 262,800 432,338,500 551 UNIT 177 188 175 177 300 54,000 552 UNSP 91 91 90 91 123,500 11,122,500 553 UNTR 18,475 18,600 18,250 18,475 5,036,800 93,028,840,000 554 UNVR 7,475 7,500 7,375 7,475 7,178,400 53,521,130,000 555 URBN 1,990 1,990 1,950 1,990 186,000 369,439,000 556 URBN-W 29 31 28 29 350,700 10,422,200 557 VICO 113 113 113 113 200 22,600 558 VINS 108 116 100 108 151,700 16,052,400 559 VINS-W 8 9 8 8 224,600 1,932,900 560 VIVA 50 50 50 50 126,164,800 6,308,240,000 561 VOKS 306 308 292 306 8,200 2,508,000 562 WAPO 88 89 86 88 32,800 2,885,500 563 WEGE 288 294 288 288 11,363,200 3,299,402,200 564 WEHA 151 151 150 151 2,101,500 317,305,000 565 WICO 496 496 470 496 200 96,600 566 WIIM 138 141 137 138 416,800 57,483,300 567 WIKA 2,080 2,100 2,070 2,080 16,194,100 33,741,437,000 568 WOMF 272 274 264 272 759,900 204,885,400 569 WOOD 474 480 454 474 14,842,100 6,942,700,600 570 WOWS 103 107 95 103 28,320,700 2,929,235,400 571 WSBP 238 244 238 238 22,936,600 5,511,760,000 572 WSKT 1,220 1,245 1,195 1,220 57,983,200 70,834,966,500 573 WTON 400 408 394 400 6,269,400 2,517,281,200 574 XAFA 1,047 1,047 1,047 1,047 3,300 3,455,100 575 XBES 964 964 964 964 100 96,400 576 XCID 79 79 78 79 4,500 354,400 577 XIHD 478 478 478 478 2,500 1,195,000 578 XIIF 612 612 604 612 2,000 1,219,500 579 XIIT 543 543 543 543 1,000 543,000 580 XIJI 639 639 639 639 800 511,200 581 XKIV 457 457 457 457 100 45,700 582 XPDV 465 465 456 465 400 185,100 583 XPLQ 475 475 475 475 3,300 1,567,500 584 XPMI 943 943 943 943 2,800 2,640,400 585 XSBC 108 108 108 108 100 10,800 586 XSRI 193 193 193 193 100 19,300 587 YELO 52 52 50 52 2,179,300 110,526,900 588 YELO-W 15 15 13 15 392,000 5,418,900 589 YPAS 298 388 298 298 1,600 605,800 590 YULE 200 200 200 200 1,000 200,000 591 ZBRA 51 51 50 51 63,100 3,189,100 592 ZINC 356 360 350 356 52,967,800 18,948,711,400 593 ZONE 488 488 486 488 137,100 66,904,200 -------------------- ---------------------- Total for Reguler 4,020,030,600 4,396,044,134,300 Information for Negosiasi 594 AALI 11,200 9,800 9,800 9,800 300,000 2,940,000,000 595 ACES 1,560 1,659 1,590 1,590 2,643,200 4,364,782,600 596 ADRO 1,305 1,295 1,295 1,295 100,000 129,500,000 597 AKRA 3,040 3,025 3,025 3,025 2,960,400 8,955,210,000 598 ALTO 398 398 396 396 21,991,600 8,724,256,800 599 AMRT 810 800 800 800 92,382,500 73,906,000,000 600 ANJT 835 1,040 1,040 1,040 1,050,000 1,092,000,000 601 ANTM 705 845 690 695 6,276,698 4,495,415,045 602 APIC 700 780 775 775 18,700,000 14,563,900,000 603 ARTI 50 8 5 8 117,400 789,200 604 ASII 6,250 6,237 6,159 6,200 446,998 2,787,919,907 605 ASMI 1,300 1,515 975 1,260 34,203,700 38,103,241,900 606 ASPI 300 300 192 192 28,800,000 5,562,000,000 607 AYLS-W 17 1 1 1 520 520 608 BAPI 50 11 11 11 200,000 2,200,000 609 BBCA 33,475 33,496 33,400 33,482 550,528 18,432,862,021 610 BBNI 7,775 8,050 7,000 7,800 6,207,547 47,950,804,676 611 BBRI 4,480 4,551 4,400 4,480 18,693,826 83,686,121,380 612 BBYB 300 300 300 300 9,650,100 2,895,030,000 613 BEKS 50 18 18 18 1,732,700 31,188,600 614 BJBR 1,020 1,029 1,020 1,020 124 126,732 615 BLTA 50 15 12 15 33,000,000 486,000,000 616 BMRI 7,950 8,200 7,825 7,950 3,917,277 30,772,337,250 617 BMTR 350 334 334 334 16 5,344 618 BNBR 50 25 25 25 1,850,000 46,250,000 619 BNGA 870 750 100 100 162 59,100 620 BNLI 1,215 1,185 1,185 1,185 741,500 878,677,500 621 BOGA 1,580 1,580 1,500 1,580 15,170,700 23,147,645,500 622 BOSS 112 111 111 111 59,027,778 6,552,083,358 623 BTEK 50 40 18 40 27,823,400 1,110,736,000 624 BTPS 4,300 4,350 4,300 4,350 13,173,200 57,268,420,000 625 BULL 162 134 134 134 14,903,000 1,997,002,000 626 BUMI 51 58 58 58 25,000,000 1,450,000,000 627 BUVA 83 225 150 225 28,061,865 5,076,653,820 628 BWPT 115 118 75 118 32,328,000 2,435,350,000 629 CARS 81 80 70 80 5,049,600 378,720,000 630 CASA 414 414 414 414 28,000,000 11,592,000,000 631 CNKO 50 9 9 9 475,000 4,275,000 632 CPIN 6,800 6,793 6,793 6,793 204,800 1,391,206,400 633 CTRA 975 920 905 905 14,953,500 13,577,970,000 634 DADA-W 14 10 1 10 875 7,700 635 DEWA 50 20 16 16 4,260,200 76,723,200 636 DFAM 386 380 350 350 7,818,200 2,737,738,000 637 DILD 280 299 298 299 5,031,000 1,500,000,000 638 DMAS 286 277 277 277 5,000,000 1,385,000,000 639 DUCK 1,200 1,270 1,195 1,270 4,464,200 5,336,969,000 640 ENRG 50 62 62 62 1,700,000 105,400,000 641 ESIP-W 16 1 1 1 880 880 642 ESSA 234 234 234 234 110,000 25,740,000 643 EXCL 2,760 2,836 2,670 2,835 6,405,500 18,039,886,800 644 FMII 470 470 470 470 7,354,900 3,456,803,000 645 FORU 105 75 75 75 16,866,500 1,264,987,500 646 FORZ 50 50 50 50 134,234,235 6,711,711,750 647 GAMA 50 60 60 60 250,000,000 15,000,000,000 648 GGRM 55,200 58,900 58,900 58,900 18,300 1,077,870,000 649 GIAA 342 344 342 342 112 38,474 650 GZCO 50 35 35 35 70,995,300 2,484,835,500 651 HEAL 3,340 3,400 3,175 3,175 8,695,100 27,608,787,500 652 HMSP 1,955 1,955 1,950 1,950 5,343,800 10,426,037,000 653 HOTL 97 100 100 100 62,700,000 6,270,000,000 654 HRME 940 900 900 900 16,200,000 14,580,000,000 655 HRUM 1,230 1,230 1,230 1,230 10,000 12,300,000 656 ICBP 11,000 10,975 10,875 10,975 597,300 6,525,367,500 657 IDPR 380 320 320 320 1,560,000 499,200,000 658 INCO 3,040 3,299 3,263 3,282 8,728,900 28,616,701,100 659 INDF 7,050 7,113 7,049 7,049 2,578,500 18,276,256,100 660 INKP 6,700 5,250 5,250 5,250 381,000 2,000,250,000 661 INTA 464 464 464 464 30,172,300 13,999,947,200 662 INTP 17,325 17,513 16,858 16,858 4,117,400 71,612,479,200 663 IPTV 386 400 400 400 8,408,700 3,363,480,000 664 ISAT 2,300 2,155 2,155 2,155 240,400 518,062,000 665 ITIC 2,080 2,190 2,190 2,190 256,800 562,392,000 666 JAWA 80 100 100 100 13,560,000 1,356,000,000 667 JSMR 5,000 5,025 5,007 5,007 495,000 2,486,565,000 668 KIJA 294 360 360 360 17,124,000 6,164,640,000 669 KLBF 1,435 1,425 1,425 1,425 803,600 1,145,130,000 670 KOTA 700 685 685 685 15,200,000 10,412,000,000 671 KPIG 124 123 123 123 4,063,000 499,749,000 672 KREN 466 584 461 495 6,624,500 3,403,147,800 673 LINK 3,590 3,585 3,585 3,585 143,900 515,881,500 674 LPKR 236 235 235 235 7,095,600 1,667,466,000 675 LSIP 1,160 1,194 1,194 1,194 50,000 59,700,000 676 MABA 50 50 50 50 46,000,000 2,300,000,000 677 MAMI 50 50 17 50 422,192,268 21,079,283,400 678 MAMI-W 12 1 1 1 90 90 679 MAPI 875 880 860 875 1,200,000 1,043,250,000 680 MARI 160 160 160 160 65,000,000 10,400,000,000 681 MDLN 183 181 181 181 5,524,900 1,000,006,900 682 MIKA 2,590 2,586 2,586 2,586 42,600 110,163,600 683 MINA 50 164 164 164 14,871,400 2,438,909,600 684 MTLA 496 550 550 550 2,088,619 1,148,740,450 685 NATO 1,140 1,130 1,130 1,130 21,200,000 23,956,000,000 686 NIRO 147 150 150 150 67,500,000 10,125,000,000 687 NUSA 50 40 40 40 32,923,400 1,316,936,000 688 NUSA-W 4 1 1 1 33 33 689 NZIA-W 65 50 50 50 9,600 480,000 690 PADI 50 787 476 522 3,380,390 1,962,038,123 691 PAMG 159 115 115 115 1,803,200 207,368,000 692 PBRX 440 370 325 325 56,883,456 18,714,226,120 693 PGAS 1,530 1,530 1,280 1,530 2,188,022 2,936,339,320 694 POSA-W 4 1 1 1 95 95 695 POWR 800 800 800 800 46 36,800 696 PTBA 2,400 2,020 2,000 2,020 1,600,000 3,203,406,340 697 PURA 206 216 216 216 6,500,000 1,404,000,000 698 PWON 595 605 591 605 3,556,000 2,115,596,000 699 PZZA 1,000 1,000 1,000 1,000 13,000,000 13,000,000,000 700 SIDO 1,280 1,280 1,275 1,280 4,138,900 5,294,387,000 701 SILO 6,850 8,250 8,250 8,250 81,125,704 669,287,058,000 702 SMGR 11,750 11,800 10,125 11,700 1,552,000 17,695,175,000 703 SMMA 15,225 15,225 15,225 15,225 1,165,000 17,737,125,000 704 SMMT 111 75 75 75 106,034,600 7,952,595,000 705 SQMI 238 232 232 232 270,000 62,640,000 706 SSMS 800 795 795 795 20,000,000 15,900,000,000 707 STAR 155 157 157 157 39,000,000 6,123,000,000 708 TAMA-W 17 1 1 1 150 150 709 TARA 198 198 198 198 55,300,000 10,949,400,000 710 TBIG 1,190 1,190 1,190 1,190 93 110,670 711 TLKM 3,620 3,634 3,600 3,629 22,810,326 82,654,917,120 712 TOPS 50 80 50 50 115,752,100 6,078,905,000 713 TOWR 875 875 874 875 8,866,741 7,756,138,375 714 UCID 1,600 1,610 1,595 1,609 130,000 208,890,000 715 ULTJ 1,650 1,700 1,700 1,700 65,665,205 111,630,848,500 716 UNTR 18,475 18,450 18,450 18,450 575,000 10,608,750,000 717 UNVR 7,475 7,475 7,400 7,475 313,577 2,320,476,400 718 YULE 200 200 200 200 138,873 27,774,600 719 ZINC 356 441 321 356 18,210,355 7,597,059,792 -------------------- ---------------------- Total for Negosiasi 2,588,610,384 1,866,921,022,835 Total 19/02/20 6,608,644,984 6,262,968,897,135