Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, February 26, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 10,525 10,825 10,525 10,525 478,800 5,091,395,000 2 ABBA 51 56 50 51 29,374,100 1,531,558,800 3 ACES 1,525 1,555 1,505 1,525 12,253,600 18,671,933,500 4 ACST 610 635 605 610 151,800 95,241,000 5 ADES 880 900 880 880 14,300 12,608,000 6 ADHI 835 865 830 835 8,219,600 6,956,571,000 7 ADMF 10,250 10,350 10,175 10,250 367,600 3,763,232,500 8 ADMG 125 126 124 125 755,700 94,308,300 9 ADRO 1,250 1,295 1,250 1,250 38,644,500 48,833,516,500 10 AGAR 446 450 426 446 530,900 227,232,800 11 AGII 540 575 540 540 85,800 46,854,000 12 AGRO 130 144 130 130 3,328,400 451,139,800 13 AGRS 145 149 140 145 43,100 6,190,800 14 AHAP 51 54 51 51 29,000 1,501,900 15 AKPI 368 368 368 368 500 184,000 16 AKRA 2,890 2,960 2,850 2,890 5,193,400 15,073,080,000 17 AKSI 336 390 300 336 4,200 1,378,400 18 ALDO 362 470 362 362 400 155,600 19 ALKA 396 396 396 396 100 39,600 20 ALMI 244 244 244 244 100 24,400 21 AMAR 264 282 264 264 218,100 59,394,000 22 AMIN 374 374 374 374 5,000 1,870,000 23 AMOR 2,310 2,320 2,310 2,310 314,500 728,622,000 24 AMRT 800 810 800 800 7,400 5,943,500 25 ANDI 50 50 50 50 29,500 1,475,000 26 ANTM 630 660 630 630 93,935,900 60,252,823,500 27 APEX 134 153 134 134 8,700 1,232,100 28 APIC 750 755 750 750 2,300 1,727,000 29 APII 218 220 200 218 2,700 572,600 30 APLI 162 162 154 162 95,200 15,031,600 31 APLN 144 147 144 144 7,246,500 1,052,695,000 32 ARII 735 735 735 735 5,000 3,675,000 33 ARKA 1,990 1,990 1,800 1,990 1,090,700 2,158,768,000 34 ARNA 440 440 426 440 78,500 34,359,000 35 ARTO 3,400 3,420 3,400 3,400 10,300 35,048,000 36 ASBI 242 242 240 242 3,000 724,000 37 ASGR 905 925 905 905 155,000 140,948,500 38 ASII 6,050 6,150 6,050 6,050 34,453,700 210,121,465,000 39 ASJT 119 119 116 119 428,100 50,091,000 40 ASMI 1,275 1,285 1,265 1,275 125,100 159,360,000 41 ASPI 290 300 286 290 24,407,200 7,187,030,800 42 ASPI-W 14 16 13 14 15,286,600 223,912,500 43 ASRI 169 173 166 169 4,091,500 690,154,300 44 ASSA 515 525 505 515 4,542,800 2,350,892,500 45 ATIC 630 680 630 630 900 592,000 46 AUTO 1,060 1,085 1,040 1,060 625,400 663,156,000 47 AYLS 70 83 52 70 177,637,700 12,237,816,100 48 AYLS-W 11 16 10 11 87,510,700 1,097,033,800 49 BABP 50 50 50 50 500 25,000 50 BABP-W3 21 36 21 21 13,100 276,700 51 BABP-W4 10 10 10 10 857,100 8,571,000 52 BAJA 62 65 61 62 137,000 8,542,200 53 BALI 930 935 750 930 257,300 195,107,500 54 BAPA 51 53 50 51 16,800 843,200 55 BAPI 50 50 50 50 214,700 10,735,000 56 BAPI-W 4 5 4 4 7,210,500 29,257,300 57 BATA 615 615 600 615 20,300 12,191,500 58 BBCA 32,100 32,675 32,100 32,100 18,564,900 600,970,730,000 59 BBHI 107 107 101 107 10,200 1,031,400 60 BBKP 192 200 190 192 3,617,700 704,069,300 61 BBNI 7,300 7,425 7,300 7,300 36,227,700 266,682,092,500 62 BBRI 4,480 4,510 4,470 4,480 149,197,600 669,352,221,000 63 BBTN 1,795 1,820 1,780 1,795 19,622,700 35,309,941,500 64 BBYB 298 298 290 298 2,000 588,000 65 BCAP 148 148 141 148 81,300 11,916,800 66 BCIP 50 50 50 50 10,500 525,000 67 BDMN 3,380 3,460 3,360 3,380 1,511,500 5,130,200,000 68 BEEF 320 346 320 320 1,583,600 515,994,400 69 BEEF-W 38 42 35 38 36,200 1,268,900 70 BEKS 50 50 50 50 5,800 290,000 71 BELL 775 775 700 775 820,400 612,452,000 72 BEST 150 160 150 150 17,408,500 2,644,125,400 73 BFIN 480 498 480 480 689,300 334,000,000 74 BGTG 50 51 50 50 3,054,600 153,791,300 75 BHIT 61 61 59 61 5,777,700 348,996,900 76 BINA 870 880 870 870 34,400 30,160,000 77 BIPI 50 50 50 50 10,600 530,000 78 BIPI-W 8 9 7 8 65,300 522,500 79 BIRD 2,260 2,310 2,210 2,260 508,600 1,151,529,000 80 BISI 980 980 970 980 20,200 19,629,500 81 BJBR 940 965 935 940 6,458,400 6,124,547,000 82 BJTM 625 635 625 625 5,678,700 3,575,167,500 83 BKDP 50 50 50 50 6,100 305,000 84 BKSL 50 51 50 50 104,147,000 5,218,874,400 85 BKSL-W 6 7 4 6 33,378,100 182,340,200 86 BKSW 158 158 149 158 1,800 269,100 87 BLTA 50 50 50 50 1,000 50,000 88 BLUE 520 535 492 520 164,200 84,075,500 89 BMAS 230 230 230 230 300 69,000 90 BMRI 7,650 7,750 7,650 7,650 99,085,500 761,164,450,000 91 BMSR 77 80 76 77 3,900 302,400 92 BMTR 314 324 310 314 11,594,500 3,662,958,200 93 BNBA 308 312 308 308 67,300 20,778,200 94 BNBR 50 50 50 50 100 5,000 95 BNGA 765 815 765 765 11,162,900 8,715,080,000 96 BNII 189 195 187 189 353,700 67,419,700 97 BNLI 1,215 1,235 1,195 1,215 11,987,300 14,593,271,000 98 BOGA 1,560 1,560 1,560 1,560 2,600 4,056,000 99 BOLA 240 246 208 240 40,800 9,741,200 100 BOLT 820 830 820 820 109,100 89,804,500 101 BOSS 102 109 102 102 1,837,100 191,153,000 102 BPTR 89 90 80 89 3,900 346,400 103 BRIS 264 278 258 264 8,148,800 2,160,009,200 104 BRMS 50 51 50 50 52,446,400 2,624,605,700 105 BRPT 1,035 1,090 1,000 1,035 63,769,400 66,069,643,000 106 BRPT-W 810 810 810 810 100 81,000 107 BSDE 1,060 1,090 1,060 1,060 10,536,000 11,277,793,000 108 BSIM 505 505 490 505 1,600 787,000 109 BSIM-W3 26 26 21 26 600 15,100 110 BSSR 2,180 2,200 1,930 2,180 4,800 10,240,000 111 BTON 182 196 181 182 43,300 7,892,700 112 BTPN 2,850 2,850 2,830 2,850 1,900 5,409,000 113 BTPS 4,200 4,240 4,140 4,200 6,763,700 28,325,829,000 114 BUDI 94 97 93 94 110,600 10,386,200 115 BUKK 1,260 1,275 1,260 1,260 3,400 4,296,000 116 BULL 159 161 154 159 48,779,100 7,693,606,100 117 BULL-W 45 50 40 45 321,600 14,285,800 118 BULL-W2 18 19 17 18 55,100 946,900 119 BUMI 50 50 50 50 7,151,100 357,555,000 120 BUVA 87 87 83 87 114,100 9,720,300 121 BVIC 63 64 60 63 190,100 11,442,900 122 BWPT 96 100 95 96 40,867,700 3,952,933,800 123 CAKK 52 52 51 52 600,400 30,962,500 124 CAKK-W 14 16 14 14 21,300 300,200 125 CAMP 280 288 274 280 814,000 228,657,000 126 CANI 178 178 178 178 100 17,800 127 CARS 90 94 89 90 3,131,200 284,544,500 128 CASA 406 412 406 406 25,000 10,230,000 129 CCSI 256 258 248 256 2,127,200 542,892,000 130 CEKA 1,530 1,560 1,530 1,530 6,900 10,564,500 131 CENT 65 69 65 65 1,853,300 122,292,000 132 CFIN 238 238 230 238 93,500 21,640,800 133 CINT 266 282 262 266 123,800 33,817,200 134 CITA 1,850 1,860 1,850 1,850 3,200 5,930,000 135 CITY 53 63 51 53 5,800 308,200 136 CITY-W 19 26 19 19 15,200 291,800 137 CLAY 2,860 2,870 2,750 2,860 759,200 2,165,235,000 138 CLEO 444 458 444 444 6,519,600 2,954,655,800 139 CLPI 720 730 720 720 14,500 10,515,000 140 CNKO 50 50 50 50 100 5,000 141 CNTX 284 302 256 284 16,200 4,227,000 142 CPIN 5,950 6,300 5,950 5,950 9,996,000 60,769,320,000 143 CPRI 50 50 50 50 2,200 110,000 144 CPRI-W 13 15 13 13 400 5,800 145 CPRO 50 50 50 50 100 5,000 146 CSIS 50 50 50 50 341,800 17,090,000 147 CSRA 550 550 492 550 9,318,000 4,954,045,100 148 CTRA 945 955 930 945 13,348,800 12,587,800,000 149 CTTH 50 51 50 50 282,800 14,140,700 150 DADA 138 151 137 138 20,908,600 3,003,496,800 151 DADA-W 11 12 10 11 20,022,300 218,645,100 152 DART 262 282 262 262 200 54,400 153 DEAL 187 193 172 187 141,734,900 26,492,640,800 154 DEFI 1,770 1,775 1,760 1,770 6,100 10,777,500 155 DEWA 50 50 50 50 5,100 255,000 156 DFAM 386 392 382 386 3,181,400 1,226,642,400 157 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 158 DILD 270 272 266 270 745,800 200,047,600 159 DIVA 2,290 2,290 2,200 2,290 800 1,787,000 160 DKFT 114 119 114 114 4,233,900 492,597,400 161 DLTA 6,200 6,200 6,000 6,200 6,400 38,770,000 162 DMAS 258 274 254 258 30,127,600 7,904,111,000 163 DMMX 162 168 159 162 3,703,800 599,145,400 164 DMND 910 920 905 910 61,300 55,812,500 165 DNAR 240 250 240 240 1,600 385,000 166 DOID 183 193 176 183 24,340,200 4,438,462,000 167 DSFI 91 96 90 91 110,900 10,170,700 168 DSNG 422 430 418 422 622,900 264,630,600 169 DUCK 1,165 1,195 1,165 1,165 151,000 178,739,000 170 DVLA 2,180 2,180 2,140 2,180 3,100 6,654,000 171 DWGL 250 276 244 250 23,400 5,894,400 172 DWGL-W 46 66 44 46 862,400 44,316,900 173 DYAN 58 63 53 58 16,142,300 909,639,400 174 EAST 78 83 76 78 2,591,000 205,903,300 175 EAST-W 11 12 10 11 9,325,900 102,470,500 176 ECII 850 980 815 850 179,700 159,674,500 177 EKAD 1,010 1,040 1,000 1,010 242,200 243,196,500 178 ELSA 230 246 228 230 78,431,000 18,290,000,600 179 ELTY 50 50 50 50 100 5,000 180 EMDE 200 200 200 200 10,000 2,000,000 181 EMTK 5,050 5,050 5,050 5,050 300 1,515,000 182 ENRG 50 50 50 50 1,005,200 50,260,000 183 EPMT 2,270 2,500 2,000 2,270 5,700 12,748,000 184 ERAA 1,705 1,775 1,665 1,705 11,102,000 18,969,522,000 185 ERTX 134 140 124 134 7,100 929,300 186 ESIP 156 158 155 156 164,800 25,582,000 187 ESIP-W 12 13 11 12 1,983,800 23,244,800 188 ESSA 202 216 194 202 6,404,300 1,307,956,000 189 ESTI 50 50 50 50 600 30,000 190 ETWA 53 53 50 53 700 35,300 191 EXCL 2,540 2,600 2,500 2,540 12,914,700 32,748,001,000 192 FAST 1,165 1,200 1,150 1,165 5,100 5,934,000 193 FILM 193 204 192 193 6,559,300 1,290,484,100 194 FIRE 110 128 110 110 5,622,400 654,002,400 195 FITT 56 61 56 56 53,100 3,077,800 196 FITT-W 22 43 22 22 907,500 25,858,200 197 FOOD 80 84 78 80 333,200 26,651,500 198 FORZ 50 50 50 50 400 20,000 199 FPNI 83 89 80 83 1,697,800 139,568,800 200 FREN 108 113 105 108 80,804,400 8,862,252,200 201 FREN-W 62 69 58 62 270,600 16,867,700 202 FUJI 104 112 102 104 87,600 9,047,400 203 GDST 67 72 65 67 2,657,800 183,952,600 204 GGRM 55,000 55,175 54,300 55,000 2,033,700 111,765,992,500 205 GGRP 428 446 400 428 33,000 14,181,000 206 GHON 1,550 1,550 1,550 1,550 100 155,000 207 GIAA 284 304 284 284 31,892,800 9,275,821,600 208 GJTL 432 454 420 432 2,447,200 1,065,690,400 209 GLOB 330 330 330 330 200 66,000 210 GLVA 244 260 244 244 16,100 3,961,600 211 GMFI 86 88 84 86 5,081,800 438,324,700 212 GMTD 18,700 18,700 18,700 18,700 100 1,870,000 213 GOLD 220 220 220 220 1,000 220,000 214 GOOD 1,320 1,325 1,305 1,320 216,500 285,718,000 215 GPRA 54 60 53 54 3,247,700 182,478,500 216 GTBO 108 109 108 108 200 21,700 217 GWSA 134 143 134 134 500 68,100 218 HDFA 150 150 149 150 162,300 24,344,200 219 HDIT 580 580 525 580 900 502,500 220 HEAL 3,170 3,450 3,170 3,170 145,600 466,995,000 221 HELI 170 170 170 170 8,400 1,428,000 222 HELI-W 12 12 7 12 1,300 15,100 223 HERO 890 895 890 890 1,120,000 996,800,500 224 HEXA 3,100 3,200 3,090 3,100 138,100 429,535,000 225 HITS 595 595 570 595 20,100 11,686,000 226 HKMU 143 153 137 143 6,246,000 897,990,500 227 HMSP 1,785 1,840 1,785 1,785 83,594,900 150,990,181,500 228 HOKI 905 915 885 905 19,152,300 17,167,505,000 229 HOKI-W 620 620 620 620 69,500 43,090,000 230 HOTL 94 105 94 94 22,400 2,134,500 231 HRME 950 985 935 950 62,144,600 59,087,454,500 232 HRTA 260 260 256 260 207,300 53,375,800 233 HRUM 1,205 1,210 1,200 1,205 374,100 450,006,000 234 IBFN 368 368 350 368 42,200 14,797,000 235 IBFN-W 12 14 12 12 329,800 4,281,400 236 IBST 6,900 7,200 6,900 6,900 700 4,910,000 237 ICBP 10,825 10,925 10,775 10,825 4,142,700 44,822,610,000 238 ICON 66 80 66 66 37,600 2,718,300 239 IFII 162 163 157 162 233,000 37,107,900 240 IFSH 476 500 476 476 75,400 36,178,400 241 IGAR 296 304 290 296 146,400 42,694,200 242 IKAI 50 50 50 50 2,900 145,000 243 IKAN 190 208 190 190 44,500 8,501,600 244 IKBI 270 270 260 270 600 161,000 245 IMAS 755 800 750 755 456,100 346,702,500 246 IMJS 244 244 226 244 152,400 35,899,600 247 IMPC 1,085 1,085 1,080 1,085 363,900 393,378,000 248 INAF 590 645 585 590 1,673,400 1,026,395,500 249 INAI 388 394 386 388 2,000 785,000 250 INCI 390 390 378 390 26,400 10,086,400 251 INCO 2,870 3,010 2,780 2,870 10,357,500 29,870,787,000 252 INDF 7,025 7,275 7,000 7,025 9,428,000 67,077,377,500 253 INDO 100 114 94 100 2,262,800 231,591,000 254 INDO-W 28 37 25 28 2,214,000 68,837,600 255 INDR 2,090 2,220 2,080 2,090 17,100 36,053,000 256 INDS 1,970 1,990 1,970 1,970 28,300 56,045,000 257 INDX 50 50 50 50 69,900 3,495,000 258 INDY 820 870 810 820 3,346,900 2,805,510,500 259 INKP 6,100 6,275 6,025 6,100 7,058,700 43,325,650,000 260 INOV 296 302 296 296 147,200 43,702,000 261 INPC 50 50 50 50 49,700 2,485,000 262 INPC-W 5 5 1 5 1,196,600 4,863,300 263 INPP 940 1,010 820 940 14,100 11,994,500 264 INPS 3,860 3,870 3,850 3,860 555,300 2,140,513,000 265 INTA 450 466 436 450 123,100 54,655,000 266 INTD 230 236 230 230 300 69,600 267 INTP 15,325 15,875 15,075 15,325 3,438,300 52,752,987,500 268 IPCC 500 535 498 500 2,526,300 1,287,356,600 269 IPCM 162 162 162 162 3,000 486,000 270 IPOL 70 71 69 70 61,300 4,268,900 271 IPTV 374 380 362 374 7,837,400 2,945,883,200 272 IPTV-W 78 85 76 78 1,901,300 153,253,800 273 IRRA 685 695 670 685 6,219,200 4,230,623,500 274 ISAT 2,150 2,220 2,140 2,150 3,499,600 7,609,449,000 275 ISSP 161 168 161 161 5,816,600 948,027,800 276 ITIC 1,605 1,910 1,600 1,605 13,324,200 23,238,097,000 277 ITMA 260 278 250 260 60,400 15,809,200 278 ITMA-W 38 45 30 38 51,800 1,824,700 279 ITMG 11,150 11,175 10,650 11,150 2,552,400 28,264,535,000 280 JAST 1,455 1,470 1,450 1,455 5,161,400 7,549,284,000 281 JAYA 71 74 70 71 1,201,800 85,380,500 282 JAYA-W 15 17 13 15 399,100 6,235,700 283 JMAS 620 645 460 620 1,600 852,000 284 JPFA 1,455 1,510 1,445 1,455 14,145,900 20,795,215,000 285 JRPT 464 474 458 464 8,796,000 4,125,153,200 286 JSKY 127 168 126 127 130,659,000 20,055,791,800 287 JSMR 4,770 4,990 4,730 4,770 4,633,000 22,434,503,000 288 JTPE 985 990 985 985 163,700 161,246,500 289 KAEF 700 750 695 700 3,253,000 2,328,276,500 290 KARW 50 50 50 50 2,700 135,000 291 KAYU 57 63 57 57 3,469,100 206,712,200 292 KBLI 452 472 450 452 3,095,100 1,409,243,600 293 KBLM 236 236 230 236 4,300 990,200 294 KDSI 1,000 1,010 945 1,000 9,600 9,594,500 295 KEEN 390 390 358 390 2,159,900 834,388,600 296 KEJU 895 930 870 895 164,200 149,342,500 297 KIAS 50 50 50 50 800 40,000 298 KIJA 286 292 270 286 1,928,000 541,858,400 299 KINO 2,910 3,040 2,850 2,910 324,600 961,438,000 300 KIOS 300 340 300 300 1,100 357,000 301 KIOS-W 77 210 50 77 900 77,200 302 KJEN 1,980 1,995 1,800 1,980 62,900 125,121,000 303 KKGI 192 195 192 192 46,800 9,005,900 304 KLBF 1,285 1,330 1,270 1,285 47,271,500 61,259,225,000 305 KMTR 270 270 250 270 900 238,800 306 KOBX 111 142 111 111 6,640,100 814,576,500 307 KOIN 140 140 140 140 100 14,000 308 KOPI 610 610 610 610 23,300 14,213,000 309 KOTA 675 690 630 675 8,922,700 6,106,672,000 310 KOTA-W 436 438 320 436 8,700 3,052,400 311 KPAL 140 146 135 140 53,400 7,492,600 312 KPAS 50 51 50 50 2,650,200 132,723,600 313 KPAS-W 22 23 12 22 83,800 1,784,100 314 KPIG 122 124 121 122 1,457,700 177,422,200 315 KRAS 246 256 244 246 4,902,200 1,221,695,600 316 KREN 462 466 452 462 32,112,200 14,754,794,200 317 LAND 745 765 740 745 156,400 116,628,000 318 LCKM 336 336 334 336 22,000 7,352,000 319 LEAD 50 50 50 50 300 15,000 320 LIFE 5,850 6,125 5,850 5,850 74,700 437,032,500 321 LINK 3,490 3,520 3,450 3,490 2,653,100 9,254,403,000 322 LMAS 86 101 86 86 6,390,400 585,882,100 323 LMPI 86 86 59 86 180,000 10,718,200 324 LPCK 740 780 730 740 555,900 417,620,500 325 LPIN 200 200 200 200 100 20,000 326 LPKR 232 236 228 232 74,436,700 17,274,722,400 327 LPLI 52 60 51 52 10,900 608,800 328 LPPF 3,150 3,250 3,100 3,150 2,987,600 9,456,921,000 329 LPPS 75 75 72 75 32,300 2,330,600 330 LRNA 154 154 147 154 700 107,100 331 LSIP 1,020 1,075 1,015 1,020 9,985,000 10,484,873,000 332 LTLS 560 580 555 560 788,300 443,270,000 333 LUCK 414 452 398 414 5,466,000 2,303,056,200 334 MAIN 750 795 740 750 4,655,300 3,564,969,500 335 MAMI 50 50 50 50 15,400 770,000 336 MAMI-W 12 12 11 12 782,500 9,250,800 337 MAPA 3,660 3,800 3,660 3,660 17,000 62,766,000 338 MAPB 1,505 1,505 1,505 1,505 300 451,500 339 MAPI 825 840 820 825 31,401,200 26,069,019,500 340 MARI 168 168 165 168 25,100 4,216,500 341 MARK 478 482 476 478 2,045,900 978,570,200 342 MASA 490 490 488 490 300 146,600 343 MBAP 1,885 1,940 1,850 1,885 10,600 19,960,500 344 MBSS 418 424 412 418 433,600 180,757,800 345 MBTO 80 80 70 80 6,200 478,000 346 MCAS 1,755 1,770 1,725 1,755 6,700 11,668,500 347 MCOR 101 101 99 101 166,800 16,743,200 348 MDIA 50 50 50 50 200 10,000 349 MDKA 1,310 1,325 1,270 1,310 67,090,400 87,772,290,500 350 MDKI 168 181 166 168 2,100 357,800 351 MDLN 177 179 176 177 761,000 134,809,300 352 MEDC 660 680 660 660 45,563,900 30,402,457,500 353 MEDC-W 116 123 115 116 966,800 112,886,200 354 MEGA 5,425 5,425 5,400 5,425 3,100 16,772,500 355 MERK 2,190 2,190 2,100 2,190 9,600 20,300,000 356 META 149 150 144 149 288,100 42,283,500 357 MFIN 1,245 1,245 1,245 1,245 350,000 435,750,000 358 MFMI 398 400 380 398 1,200 466,000 359 MGRO 780 800 780 780 284,300 224,849,500 360 MIDI 1,250 1,250 1,250 1,250 502,400 628,000,000 361 MIKA 2,430 2,540 2,370 2,430 5,165,800 12,571,784,000 362 MINA 66 87 64 66 20,611,000 1,532,768,900 363 MKNT 50 50 50 50 21,000 1,050,000 364 MLBI 15,000 15,200 15,000 15,000 51,200 768,240,000 365 MLIA 565 595 540 565 5,392,800 3,053,098,000 366 MLPL 57 62 57 57 5,801,200 342,690,100 367 MLPT 388 388 380 388 3,600 1,388,800 368 MMLP 168 171 165 168 4,711,000 791,125,200 369 MNCN 1,270 1,340 1,270 1,270 37,417,800 48,487,924,000 370 MOLI 1,030 1,030 1,030 1,030 100 103,000 371 MPMX 625 625 615 625 354,100 219,246,500 372 MPOW 60 69 52 60 293,300 17,892,700 373 MPPA 108 111 107 108 1,133,000 122,832,000 374 MPRO 805 855 805 805 5,400 4,387,000 375 MRAT 140 141 135 140 3,500 482,200 376 MSIN 390 390 386 390 9,500 3,701,800 377 MTDL 1,685 1,725 1,680 1,685 1,037,100 1,750,806,500 378 MTLA 456 456 456 456 7,100 3,237,600 379 MTSM 190 192 190 190 300 57,200 380 MTWI 59 65 59 59 112,800 6,836,800 381 MYOH 1,190 1,190 1,165 1,190 31,100 36,982,000 382 MYOR 1,850 1,890 1,840 1,850 2,614,700 4,875,985,500 383 MYTX 56 60 56 56 1,300 76,000 384 NATO 1,100 1,100 1,055 1,100 32,026,900 34,271,379,000 385 NELY 139 148 118 139 289,300 42,372,000 386 NFCX 2,690 2,770 2,690 2,690 1,300 3,538,000 387 NICK 304 306 302 304 20,200 6,159,600 388 NIKL 390 418 390 390 2,456,500 994,527,800 389 NIRO 143 143 140 143 113,700 16,218,000 390 NISP 845 885 845 845 26,700 22,906,500 391 NRCA 326 332 326 326 55,300 18,190,000 392 NUSA-W 4 5 3 4 1,892,300 7,569,200 393 NZIA 454 454 454 454 100 45,400 394 NZIA-W 70 70 70 70 100 7,000 395 OASA 368 368 368 368 2,000,000 736,000,000 396 OCAP 140 174 140 140 10,800 1,639,800 397 OKAS 99 109 99 99 157,900 15,723,300 398 OPMS 85 89 83 85 10,208,100 881,354,300 399 PADI 50 50 50 50 1,500 75,000 400 PALM 174 190 174 174 400 72,700 401 PAMG 129 142 129 129 5,612,100 738,108,700 402 PANI 91 93 90 91 8,600 778,800 403 PANR 204 212 204 204 1,032,600 216,073,000 404 PANS 1,145 1,185 950 1,145 3,200 3,338,500 405 PBID 935 935 895 935 113,000 101,704,500 406 PBRX 352 354 350 352 18,200 6,392,800 407 PCAR 250 276 230 250 7,600 1,993,600 408 PDES 850 850 555 850 5,300 2,993,000 409 PEHA 930 960 925 930 9,300 8,711,500 410 PGAS 1,495 1,515 1,480 1,495 42,886,300 64,196,096,500 411 PGJO 86 88 84 86 38,500 3,306,500 412 PGLI 300 300 290 300 5,200 1,543,000 413 PICO 695 730 600 695 1,182,400 763,068,000 414 PJAA 830 830 830 830 900 747,000 415 PKPK 50 50 50 50 2,000 100,000 416 PLIN 3,400 3,480 3,160 3,400 6,200 20,045,000 417 PMJS 122 126 115 122 2,022,500 249,206,500 418 PNBN 1,155 1,180 1,150 1,155 1,499,900 1,736,617,000 419 PNBS 50 50 50 50 10,500 525,000 420 PNIN 985 990 980 985 43,300 42,621,000 421 PNLF 266 268 260 266 20,328,500 5,366,538,400 422 POLA 50 52 50 50 84,500 4,229,000 423 POLI 1,290 1,290 1,290 1,290 100 129,000 424 POLL 11,625 11,650 11,625 11,625 540,500 6,283,450,000 425 POLY 50 51 50 50 212,100 10,748,200 426 POOL 50 50 50 50 1,100 55,000 427 PORT 505 590 505 505 900 471,500 428 POSA 50 50 50 50 400 20,000 429 POSA-W 4 5 4 4 26,342,400 111,172,600 430 POWR 780 785 775 780 1,907,800 1,486,469,500 431 PPRE 186 188 183 186 9,103,300 1,695,944,600 432 PPRO 50 50 50 50 38,919,500 1,945,975,000 433 PRDA 3,680 3,680 3,680 3,680 5,100 18,768,000 434 PRIM 320 320 302 320 300 92,400 435 PRIM-W 21 24 15 21 196,100 3,513,600 436 PSAB 252 260 244 252 81,472,300 20,486,857,800 437 PSGO 123 124 123 123 1,900 234,200 438 PSSI 164 168 164 164 18,800 3,096,000 439 PTBA 2,360 2,450 2,360 2,360 26,455,900 63,521,925,000 440 PTIS 97 99 67 97 1,200 107,400 441 PTPP 1,250 1,340 1,250 1,250 24,827,800 31,711,091,500 442 PTPW 865 870 860 865 136,300 118,149,000 443 PTRO 1,455 1,480 1,435 1,455 419,600 612,522,000 444 PTSN 236 250 236 236 544,200 129,159,800 445 PURA 180 189 171 180 22,027,200 4,011,255,300 446 PURA-W 11 13 10 11 32,878,600 383,266,600 447 PURE 144 196 144 144 60,307,500 10,665,602,300 448 PURE-W 28 40 27 28 49,921,100 1,620,212,400 449 PWON 550 565 540 550 29,188,200 16,222,900,000 450 PZZA 985 990 980 985 544,700 536,595,000 451 R-LQ45X 969 979 968 969 75,600 73,571,900 452 RAJA 108 118 103 108 8,390,200 898,535,800 453 RALS 930 950 925 930 5,610,300 5,249,313,000 454 RANC 290 296 288 290 1,100 318,800 455 RBMS 50 51 50 50 389,500 19,479,200 456 RDTX 5,250 5,250 5,225 5,250 1,100 5,772,500 457 REAL 102 106 100 102 12,297,100 1,256,701,100 458 REAL-W 10 12 10 10 50,032,300 541,294,700 459 RELI 123 123 123 123 100 12,300 460 RICY 126 130 126 126 38,000 4,829,800 461 RIGS 286 300 280 286 35,600 10,043,400 462 RISE 466 468 464 466 364,700 170,619,000 463 RODA 56 57 53 56 2,463,600 135,498,600 464 ROTI 1,290 1,290 1,275 1,290 1,211,000 1,554,255,000 465 RUIS 206 208 206 206 40,000 8,240,200 466 SAFE 202 206 200 202 208,900 42,284,800 467 SAME 188 188 175 188 82,000 14,626,000 468 SATU 54 55 50 54 1,506,000 75,308,600 469 SCCO 9,075 9,075 9,000 9,075 1,400 12,690,000 470 SCMA 1,165 1,210 1,140 1,165 27,729,600 32,276,185,000 471 SDMU 50 50 50 50 640,000 32,000,000 472 SDPC 98 100 89 98 24,700 2,408,500 473 SDRA 770 775 650 770 110,600 85,308,000 474 SFAN 880 880 875 880 12,900 11,288,500 475 SGRO 2,300 2,390 2,280 2,300 52,700 122,458,000 476 SHIP 745 755 745 745 205,000 154,156,000 477 SIDO 1,230 1,280 1,230 1,230 7,082,100 8,829,458,000 478 SILO 6,725 6,800 6,700 6,725 60,500 409,097,500 479 SIMP 320 334 318 320 5,028,300 1,624,949,000 480 SINI 750 1,050 740 750 6,900 5,742,000 481 SINI-W 210 585 105 210 102,000 24,788,100 482 SKRN 492 505 492 492 303,600 150,975,600 483 SLIS 4,770 4,790 4,720 4,770 24,500 116,154,000 484 SMAR 3,650 3,650 3,650 3,650 200 730,000 485 SMBR 288 310 286 288 7,980,000 2,338,729,200 486 SMCB 965 975 965 965 9,600 9,322,000 487 SMDM 103 118 98 103 13,600 1,483,900 488 SMDR 192 195 191 192 217,700 41,813,800 489 SMGR 11,000 11,275 11,000 11,000 3,946,400 43,738,937,500 490 SMKL 200 200 200 200 11,200 2,240,000 491 SMKL-W 16 17 15 16 221,400 3,549,700 492 SMMT 99 106 99 99 10,700 1,066,300 493 SMRA 880 890 875 880 8,375,500 7,395,620,000 494 SMSM 1,430 1,430 1,420 1,430 2,651,700 3,785,459,000 495 SOCI 119 124 117 119 5,738,400 689,744,900 496 SOSS 444 450 388 444 36,500 14,658,400 497 SOSS-W 60 78 60 60 1,200 81,300 498 SOTS 234 234 216 234 500 113,400 499 SOTS-W 66 125 27 66 4,700 310,000 500 SPMA 302 304 292 302 48,000 14,191,000 501 SPTO 795 800 790 795 102,800 81,615,000 502 SQMI 304 314 290 304 42,694,000 13,082,177,400 503 SRAJ 200 224 200 200 12,700 2,557,000 504 SRIL 202 210 200 202 53,449,200 10,820,452,400 505 SRSN 62 62 59 62 1,417,900 85,930,900 506 SRTG 3,500 3,550 3,500 3,500 30,800 108,815,000 507 SSIA 635 645 625 635 8,158,400 5,159,414,500 508 SSMS 795 825 780 795 79,660,800 63,242,464,500 509 STAR 147 150 137 147 167,200 24,040,600 510 SULI 51 51 50 51 80,800 4,040,200 511 SWAT 80 85 75 80 8,128,900 618,700,000 512 TAMA 414 530 410 414 47,733,500 22,545,758,500 513 TAMA-W 17 22 17 17 34,889,300 675,334,300 514 TAMU 93 120 88 93 1,741,200 173,851,700 515 TBIG 1,195 1,195 1,155 1,195 17,562,100 20,775,965,000 516 TBLA 650 680 630 650 4,792,800 3,094,426,000 517 TBMS 765 765 765 765 700 535,500 518 TCID 9,800 9,800 9,800 9,800 100 980,000 519 TCPI 7,100 7,275 6,725 7,100 6,877,600 48,563,087,500 520 TDPM 195 195 195 195 2,000 390,000 521 TEBE 1,765 1,775 1,765 1,765 255,000 451,317,000 522 TELE 134 147 134 134 62,863,000 8,709,551,100 523 TFAS 111 115 110 111 179,600 20,370,000 524 TGKA 5,400 5,400 5,400 5,400 100 540,000 525 TGRA 97 99 91 97 2,085,300 198,216,800 526 TIFA 214 214 204 214 30,300 6,182,200 527 TINS 635 665 635 635 11,652,900 7,547,637,000 528 TIRA 234 234 232 234 1,000 232,600 529 TIRT 51 52 51 51 600 30,700 530 TKIM 6,775 7,375 6,725 6,775 3,816,300 26,593,782,500 531 TLKM 3,510 3,550 3,450 3,510 133,449,900 468,448,781,000 532 TMAS 80 85 79 80 2,514,100 203,498,900 533 TMPO 160 160 155 160 6,200 987,000 534 TNCA 228 228 228 228 100 22,800 535 TOBA 370 370 370 370 10,000 3,700,000 536 TOPS 50 50 50 50 984,300 49,215,000 537 TOTL 388 390 386 388 166,000 64,350,400 538 TOTO 246 250 234 246 1,146,600 271,284,800 539 TOWR 855 870 840 855 80,639,300 69,243,457,500 540 TPIA 8,100 8,550 7,825 8,100 3,605,300 29,135,047,500 541 TRIN 220 230 220 220 10,203,500 2,298,055,600 542 TRIN-W 19 21 17 19 2,739,300 51,340,500 543 TRIS 298 298 298 298 149,400 44,521,200 544 TRST 380 382 380 380 12,500 4,750,200 545 TRUK 81 83 81 81 264,100 21,537,600 546 TRUS 288 288 288 288 1,000 288,000 547 TSPC 1,300 1,365 1,300 1,300 74,500 99,740,000 548 TUGU 3,420 3,420 3,420 3,420 1,100 3,762,000 549 TURI 1,230 1,290 1,175 1,230 61,600 72,959,500 550 UCID 1,675 1,710 1,605 1,675 644,000 1,073,808,500 551 ULTJ 1,580 1,630 1,575 1,580 1,351,500 2,175,982,000 552 UNIC 3,120 3,120 3,120 3,120 1,700 5,304,000 553 UNIT 173 173 164 173 300 51,000 554 UNSP 84 85 82 84 28,700 2,411,200 555 UNTR 18,000 18,250 17,900 18,000 3,229,400 58,244,267,500 556 UNVR 7,300 7,375 7,200 7,300 10,567,900 77,262,207,500 557 URBN 1,970 1,970 1,970 1,970 42,300 83,331,000 558 URBN-W 24 26 24 24 343,500 8,392,200 559 VICO 107 108 105 107 21,600 2,308,700 560 VINS 111 114 106 111 1,000 109,600 561 VINS-W 8 9 7 8 747,200 5,653,200 562 VIVA 50 50 50 50 35,700 1,785,000 563 VOKS 310 316 300 310 2,583,700 775,632,800 564 VRNA 75 92 72 75 1,000 80,300 565 WAPO 84 109 81 84 16,400 1,402,200 566 WEGE 264 272 262 264 6,193,500 1,648,855,800 567 WEHA 128 133 128 128 2,009,100 264,357,600 568 WICO 468 468 468 468 200 93,600 569 WIIM 135 138 133 135 893,900 120,212,700 570 WIKA 1,905 1,955 1,885 1,905 13,072,100 24,981,291,500 571 WINS 100 100 98 100 900 88,600 572 WOMF 292 300 280 292 153,100 45,192,000 573 WOOD 430 446 404 430 6,881,700 2,946,865,600 574 WOWS 107 111 100 107 18,598,100 1,991,750,700 575 WSBP 204 216 204 204 41,056,100 8,509,701,400 576 WSKT 1,035 1,085 1,025 1,035 28,599,200 30,049,025,000 577 WTON 366 374 366 366 4,447,400 1,641,252,400 578 XBNI 1,039 1,039 1,039 1,039 100 103,900 579 XCID 78 83 78 78 4,000 320,200 580 XCIS 106 106 106 106 41,400 4,388,400 581 XCLQ 95 95 95 95 100 9,500 582 XDIF 502 502 502 502 100 50,200 583 XIHD 471 474 471 471 1,700 803,800 584 XIIC 1,055 1,063 1,055 1,055 300 317,800 585 XIIF 584 589 584 584 2,200 1,291,500 586 XIIT 525 527 524 525 18,600 9,774,900 587 XIPI 168 168 165 168 6,100 1,006,800 588 XISI 298 298 298 298 200 59,600 589 XISR 381 383 378 381 8,400 3,208,500 590 XPDV 453 453 453 453 500 226,500 591 XPMI 915 915 913 915 4,500 4,114,900 592 XPTD 505 505 505 505 5,000 2,525,000 593 YELO 50 52 50 50 2,433,600 123,447,600 594 YELO-W 17 18 17 17 2,300 39,200 595 YPAS 133 133 133 133 500 66,500 596 ZBRA 50 50 50 50 10,600 530,000 597 ZINC 344 354 342 344 64,090,400 22,509,549,400 598 ZONE 490 490 488 490 107,500 52,462,000 -------------------- ---------------------- Total for Reguler 4,338,783,500 5,656,050,080,000 Information for Negosiasi 599 AALI 10,525 10,642 10,642 10,642 100,000 1,064,200,000 600 ACES 1,525 1,563 1,517 1,550 9,038,703 13,749,573,850 601 ADHI 835 870 870 870 1,149,400 999,978,000 602 ADMG 125 316 263 263 383,400 108,254,200 603 ADRO 1,250 1,295 1,270 1,270 85 109,270 604 AKRA 2,890 2,920 1,600 2,860 2,302,046 3,684,594,320 605 ANTM 630 1,175 635 635 19,951,500 14,684,490,000 606 APEX 134 2,500 2,500 2,500 3,000 7,500,000 607 APIC 750 765 755 755 11,200,000 8,458,000,000 608 APLN 144 147 147 147 300 44,100 609 ARII 735 735 735 735 1,700,000 1,249,500,000 610 ARTI 50 12 12 12 500,000 6,000,000 611 ASBI 242 208 208 208 1,173,736 244,137,088 612 ASII 6,050 6,232 5,920 5,920 158,203,817 967,649,269,125 613 ASMI 1,275 1,425 970 1,120 21,663,200 24,262,555,900 614 AYLS-W 11 1 1 1 40 40 615 BACA 350 350 350 350 7,500,000 2,625,000,000 616 BAPI 50 15 15 15 10,000 150,000 617 BBCA 32,100 34,263 32,250 32,250 2,297,620 74,943,108,684 618 BBNI 7,300 7,550 7,150 7,300 2,767 20,822,350 619 BBRI 4,480 4,500 4,460 4,488 4,555,140 20,443,467,720 620 BBTN 1,795 1,820 1,820 1,820 21 38,220 621 BEEF 320 330 330 330 17,600 5,808,000 622 BEEF-W 38 1 1 1 80 80 623 BEKS 50 21 15 16 7,175,200 111,354,800 624 BFIN 480 480 480 480 46,112,500 22,134,000,000 625 BIPI 50 62 62 62 1,487,100 92,200,200 626 BJTM 625 700 700 700 17,134 11,993,800 627 BLTA 50 68 68 68 2,000,000 136,000,000 628 BMRI 7,650 7,800 7,650 7,684 8,268,432 63,520,725,350 629 BMTR 314 320 320 320 13 4,160 630 BNBR 50 28 27 27 657,600 17,912,800 631 BNLI 1,215 1,230 1,180 1,230 121 146,830 632 BOGA 1,560 1,860 1,560 1,560 18,100,000 33,636,000,000 633 BRMS 50 68 47 47 76,200,000 4,851,300,000 634 BRPT 1,035 1,125 600 600 3,500,155 2,100,171,395 635 BRPT-W 810 995 995 995 24,500 24,377,500 636 BSDE 1,060 1,570 1,085 1,570 19,532 28,489,720 637 BTEK 50 50 35 35 20,285,700 799,999,500 638 BTPS 4,200 4,230 4,160 4,185 2,090,700 8,763,025,000 639 BULL 159 170 159 159 140,000 23,121,300 640 BUMI 50 140 43 71 154,400,000 8,702,400,000 641 BUVA 87 225 150 225 21,893,901 3,468,128,479 642 CASA-W 142 142 142 142 21,022,000 2,985,124,000 643 CPIN 5,950 6,500 6,325 6,325 73 467,875 644 CPRO 50 68 50 68 264,750,000 14,400,300,000 645 CTRA 945 973 941 973 29,308,700 27,602,583,700 646 DADA-W 11 11 1 11 523,218,700 5,755,405,200 647 DEWA 50 67 67 67 90,000,000 6,030,000,000 648 DFAM 386 390 300 380 25,060,300 8,237,326,000 649 DGIK 50 38 38 38 250,000 9,500,000 650 DOID 183 183 181 181 180,090 32,596,470 651 ECII 850 1,010 1,010 1,010 20,000 20,200,000 652 ELTY 50 67 9 9 4,300,000 264,900,000 653 EMDE 200 202 202 202 59,405,800 11,999,971,600 654 ERAA 1,705 1,710 1,680 1,680 300,000 509,000,000 655 ESSA 202 250 220 220 7,000,000 1,615,000,000 656 EXCL 2,540 2,580 2,525 2,545 12,000,001 30,465,557,580 657 FILM 193 150 150 150 1,000,000 150,000,000 658 FORZ 50 40 40 40 82,500,000 3,300,000,000 659 GAMA 50 60 60 60 12,000,000 720,000,000 660 GGRM 55,000 55,225 54,978 54,978 437,160 24,036,704,200 661 GIAA 284 296 286 286 1,500,011 439,003,223 662 HKMU 143 144 144 144 3,710,400 534,297,600 663 HMSP 1,785 2,545 1,790 1,790 864,560 1,589,991,380 664 HRME 950 900 900 900 41,200,000 37,080,000,000 665 ICBP 10,825 11,000 10,975 11,000 27 296,475 666 IMAS 755 850 850 850 10,000 8,500,000 667 IMJS 244 440 440 440 4,500,000 1,980,000,000 668 INCO 2,870 4,200 2,880 2,880 200,013 840,037,440 669 INDF 7,025 7,325 7,128 7,325 265,358 1,911,670,175 670 INKP 6,100 12,450 6,000 6,075 929,471 11,230,111,400 671 INTP 15,325 15,700 15,162 15,162 2,023,927 30,880,059,900 672 JSKY 127 246 212 212 94,093,000 19,968,116,000 673 JSMR 4,770 5,000 5,000 5,000 56 280,000 674 KBLI 452 700 700 700 24,000,000 16,800,000,000 675 KEJU 895 910 910 910 27,000 24,570,000 676 KLBF 1,285 1,355 1,295 1,340 198 264,120 677 KPIG 122 135 134 135 9,155,700 1,235,603,800 678 KREN 462 575 425 575 4,341,800 2,249,458,600 679 LTLS 560 430 430 430 3,667,000 1,576,810,000 680 MAMI 50 15 15 15 3,000,000 45,000,000 681 MAPA 3,660 3,900 3,660 3,660 4,910,900 18,090,510,000 682 MAPI 825 830 830 830 29 24,070 683 MARK 478 476 476 476 146,800 69,876,800 684 MDKA 1,310 1,292 1,030 1,030 22,954,200 24,566,841,400 685 MDLN 177 178 178 178 9,569,700 1,703,406,600 686 MIKA 2,430 2,415 2,415 2,415 17,315,500 41,816,932,500 687 MIRA 50 20 20 20 15,000 300,000 688 MKPI 16,125 16,125 16,125 16,125 10,000 161,250,000 689 MNCN 1,270 1,350 1,350 1,350 82 110,700 690 MSKY 1,295 1,269 1,269 1,269 434,800 551,761,200 691 MTLA 456 550 550 550 89,645 49,304,750 692 MYOR 1,850 1,995 1,852 1,855 589,525 1,109,160,575 693 NATO 1,100 1,060 910 910 5,820,000 6,004,200,000 694 NUSA 50 50 50 50 22,000,000 1,100,000,000 695 PADI 50 769 417 417 2,678,797 1,966,807,636 696 PBRX 352 302 300 302 4,976,953 1,499,250,374 697 PGAS 1,495 1,500 1,490 1,495 1,600,046 2,391,569,000 698 PNLF 266 332 324 324 1,050,000 344,600,000 699 POWR 780 779 779 779 9,360,900 7,292,141,100 700 PPRO 50 50 50 50 751,200 37,560,000 701 PTBA 2,360 2,410 2,400 2,400 300,063 720,151,830 702 PTPP 1,250 1,272 1,250 1,272 60,088 76,430,000 703 PURA 180 180 180 180 1,675,700 301,626,000 704 PURE 144 254 254 254 100,000 25,400,000 705 PWON 550 583 550 550 2,051,670 1,176,207,105 706 RALS 930 945 935 935 9,248,900 8,648,142,500 707 SIDO 1,230 1,258 1,248 1,248 1,250,000 1,570,000,000 708 SINI-W 210 1 1 1 50 50 709 SMGR 11,000 11,200 11,000 11,000 680,233 7,506,798,800 710 SMMA 14,500 15,250 15,250 15,250 14,792,285 225,582,346,250 711 TAMA-W 17 1 1 1 50 50 712 TINS 635 1,625 610 750 9,050,091 13,168,305,510 713 TKIM 6,775 8,000 7,425 8,000 9,120 72,898,200 714 TLKM 3,510 3,620 3,513 3,513 29,309,779 103,067,463,210 715 TOPS 50 65 35 65 139,468,400 6,955,946,000 716 TOWR 855 865 865 865 78 67,470 717 TPIA 8,100 9,025 9,025 9,025 71 640,775 718 TRIO 426 1 1 1 3,487,698,948 3,487,698,948 719 ULTJ 1,580 1,700 1,700 1,700 2,759,249 4,690,723,300 720 UNTR 18,000 18,275 17,700 18,275 403,909 7,149,194,475 721 UNVR 7,300 7,624 7,225 7,624 2,845,917 21,616,641,100 722 WSBP 204 211 204 204 93 19,553 723 YULE 200 200 200 200 600,058 120,011,600 724 ZINC 344 429 288 288 5,593,033 2,131,385,164 -------------------- ---------------------- Total for Negosiasi 5,742,538,250 2,065,980,363,114 Total 26/02/20 10,081,321,750 7,722,030,443,114