Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, February 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 9,800 10,300 9,525 9,800 1,360,400 13,384,350,000 2 ABBA 50 50 50 50 6,386,100 319,305,000 3 ABMM 1,475 1,475 1,475 1,475 300 442,500 4 ACES 1,515 1,520 1,430 1,515 20,747,200 30,877,386,000 5 ACST 452 530 452 452 50,800 23,673,600 6 ADES 825 865 780 825 21,400 17,199,000 7 ADHI 755 755 705 755 18,820,700 13,747,214,000 8 ADMF 9,975 10,100 9,750 9,975 352,700 3,479,940,000 9 ADMG 113 122 111 113 2,668,200 304,104,900 10 ADRO 1,155 1,160 1,085 1,155 63,533,800 71,612,406,500 11 AGAR 426 426 424 426 438,300 186,529,800 12 AGII 525 575 510 525 151,200 78,695,000 13 AGRO 111 121 108 111 3,326,600 368,020,700 14 AGRS 155 156 155 155 200 31,100 15 AHAP 51 53 50 51 120,500 6,077,500 16 AKRA 2,650 2,670 2,390 2,650 5,628,100 14,606,382,000 17 AKSI 294 340 260 294 738,200 221,795,800 18 ALDO 480 480 450 480 262,800 123,475,600 19 ALKA 300 300 300 300 600 180,000 20 ALMI 200 234 181 200 3,400 746,600 21 AMAR 216 232 204 216 108,100 23,156,800 22 AMIN 368 368 368 368 4,000 1,472,000 23 AMOR 2,270 2,310 2,260 2,270 203,700 463,910,000 24 AMRT 775 820 770 775 18,100 14,059,000 25 ANDI 50 50 50 50 553,500 27,675,000 26 ANJT 720 720 720 720 500 360,000 27 ANTM 575 590 540 575 137,409,800 77,266,691,000 28 APIC 700 700 600 700 62,500 41,728,500 29 APLI 139 139 120 139 25,600 3,280,600 30 APLN 130 136 118 130 20,920,800 2,620,049,200 31 ARII 735 735 605 735 20,600 15,072,000 32 ARKA 1,600 1,965 1,600 1,600 41,500 79,466,000 33 ARNA 428 440 420 428 3,279,300 1,413,855,800 34 ARTO 3,200 3,400 3,200 3,200 28,800 97,220,000 35 ASGR 910 935 905 910 869,800 794,764,500 36 ASII 5,525 5,850 5,525 5,525 100,693,900 564,241,170,000 37 ASJT 115 123 112 115 310,100 35,627,400 38 ASMI 1,250 1,260 1,205 1,250 285,500 351,451,000 39 ASPI 274 296 272 274 21,344,900 5,942,924,200 40 ASPI-W 10 12 9 10 13,089,500 135,068,900 41 ASRI 152 152 134 152 28,255,900 3,990,665,600 42 ASSA 490 492 474 490 4,530,100 2,179,725,400 43 AUTO 1,020 1,060 1,000 1,020 4,526,200 4,618,067,000 44 AYLS 50 50 50 50 461,400 23,070,000 45 AYLS-W 8 9 6 8 16,981,200 128,775,400 46 BABP 50 50 50 50 6,000 300,000 47 BABP-W3 16 16 8 16 2,500 35,000 48 BABP-W4 8 9 7 8 1,916,800 15,279,800 49 BAJA 54 54 51 54 1,253,200 65,233,300 50 BALI 730 810 730 730 388,600 287,954,000 51 BAPI 50 50 50 50 3,100 155,000 52 BAPI-W 4 5 3 4 16,298,100 64,954,700 53 BATA 615 615 600 615 10,300 6,181,500 54 BAYU 1,110 1,110 1,110 1,110 500 555,000 55 BBCA 31,450 31,450 30,175 31,450 33,989,300 1,048,122,467,500 56 BBHI 90 100 90 90 13,800 1,257,000 57 BBKP 164 183 158 164 16,452,700 2,740,776,600 58 BBMD 1,755 1,755 1,755 1,755 100 175,500 59 BBNI 7,025 7,025 6,675 7,025 52,147,500 357,689,642,500 60 BBRI 4,190 4,190 3,910 4,190 191,962,700 784,840,891,000 61 BBTN 1,700 1,730 1,620 1,700 19,887,300 33,256,101,000 62 BCAP 148 148 140 148 273,500 40,321,700 63 BDMN 3,170 3,250 3,110 3,170 2,568,000 8,112,674,000 64 BEEF 270 276 234 270 1,157,800 294,532,400 65 BEEF-W 30 37 27 30 182,200 5,965,000 66 BEKS 50 50 50 50 7,000 350,000 67 BELL 755 785 755 755 209,000 160,232,000 68 BEST 135 140 128 135 26,411,600 3,483,511,500 69 BFIN 452 482 450 452 974,800 446,049,200 70 BGTG 50 50 50 50 567,100 28,355,000 71 BHIT 60 60 53 60 27,829,200 1,562,372,800 72 BIMA 50 50 50 50 100 5,000 73 BINA 980 980 850 980 3,298,600 3,040,602,000 74 BIPI 50 50 50 50 2,004,500 100,225,000 75 BIPI-W 7 8 7 7 927,100 6,490,400 76 BIRD 2,250 2,250 2,140 2,250 613,500 1,355,071,000 77 BISI 940 955 850 940 115,400 106,163,500 78 BJBR 890 890 815 890 14,866,800 12,542,979,000 79 BJTM 615 620 595 615 17,877,000 10,768,968,000 80 BKSL 50 50 50 50 100,309,700 5,015,485,000 81 BKSL-W 4 4 3 4 19,293,800 62,083,500 82 BLUE 510 550 494 510 129,100 66,723,700 83 BMAS 230 230 230 230 8,000 1,840,000 84 BMRI 7,275 7,275 6,550 7,275 94,434,100 658,900,275,000 85 BMSR 71 71 66 71 500 33,500 86 BMTR 310 310 274 310 37,669,600 11,007,471,000 87 BNBA 302 302 296 302 227,800 68,059,600 88 BNBR 50 50 50 50 2,900 145,000 89 BNGA 750 785 735 750 6,306,900 4,771,669,500 90 BNII 170 182 162 170 1,511,900 257,655,300 91 BNLI 1,130 1,170 1,090 1,130 23,911,500 27,140,507,000 92 BOGA 1,560 1,560 1,540 1,560 305,200 474,505,000 93 BOLA 228 234 206 228 8,700 1,917,800 94 BOLT 810 810 800 810 96,100 77,041,500 95 BOSS 88 97 77 88 807,700 69,599,200 96 BPFI 1,200 1,225 1,200 1,200 2,373,500 2,856,802,000 97 BPTR 90 90 80 90 274,100 22,076,000 98 BRAM 5,500 5,500 5,500 5,500 300 1,650,000 99 BRIS 220 248 202 220 14,039,800 3,059,595,000 100 BRMS 50 50 50 50 7,733,400 386,670,000 101 BRNA 1,000 1,000 1,000 1,000 100 100,000 102 BRPT 985 995 885 985 70,603,100 66,521,591,500 103 BRPT-W 810 810 100 810 2,200 1,071,000 104 BSDE 1,000 1,015 975 1,000 23,327,400 23,136,784,500 105 BSIM 520 520 500 520 400 204,000 106 BSIM-W3 23 23 7 23 200 3,000 107 BSSR 1,930 1,990 1,800 1,930 9,800 18,229,000 108 BTEK 50 50 50 50 100 5,000 109 BTON 160 180 160 160 27,700 4,438,000 110 BTPN 2,710 2,730 2,610 2,710 56,300 149,505,000 111 BTPS 3,760 3,990 3,700 3,760 11,319,300 42,489,857,000 112 BUDI 93 94 85 93 251,800 22,274,100 113 BUKK 950 980 910 950 10,200 9,558,000 114 BULL 149 153 133 149 46,537,900 7,009,947,600 115 BULL-W 41 41 41 41 801,000 32,841,000 116 BULL-W2 18 18 17 18 202,500 3,443,000 117 BUMI 50 50 50 50 85,283,900 4,264,195,000 118 BUVA 88 89 82 88 435,200 37,578,600 119 BVIC 55 57 51 55 1,182,000 61,791,000 120 BWPT 86 91 81 86 40,981,600 3,490,931,900 121 BYAN 15,200 15,200 15,200 15,200 100 1,520,000 122 CAKK 51 51 50 51 1,085,000 54,251,400 123 CAKK-W 11 13 11 11 469,900 5,626,200 124 CAMP 214 258 200 214 1,428,600 307,167,400 125 CANI 172 172 167 172 200 33,900 126 CARS 93 93 84 93 4,773,500 443,229,100 127 CASA 400 400 302 400 28,000 11,083,800 128 CCSI 224 248 208 224 2,309,200 521,011,600 129 CEKA 1,470 1,495 1,370 1,470 154,100 221,709,500 130 CENT 59 62 55 59 4,446,400 263,830,500 131 CFIN 236 238 230 236 235,300 54,770,200 132 CINT 270 270 264 270 41,000 10,968,400 133 CITA 1,900 1,900 1,750 1,900 7,800 14,162,500 134 CITY 50 50 50 50 48,000 2,400,000 135 CITY-W 16 25 16 16 27,700 494,700 136 CLAY 2,620 2,800 2,410 2,620 387,000 1,044,684,000 137 CLEO 430 432 396 430 8,347,500 3,396,236,400 138 CLPI 715 730 635 715 28,500 19,172,000 139 CNTX 310 310 310 310 1,000 310,000 140 COCO 895 895 760 895 11,400 9,759,000 141 CPIN 5,700 5,750 5,525 5,700 10,463,800 59,094,270,000 142 CPRI 50 50 50 50 1,000 50,000 143 CPRI-W 10 15 10 10 47,100 572,200 144 CPRO 50 50 50 50 100 5,000 145 CSAP 428 428 428 428 200,000 85,600,000 146 CSIS 50 50 50 50 70,100 3,505,000 147 CSRA 570 600 510 570 7,836,800 4,164,998,000 148 CTRA 945 945 875 945 21,155,300 18,971,892,000 149 CTTH 51 51 50 51 106,300 5,325,900 150 DADA 112 135 103 112 22,512,700 2,597,137,100 151 DADA-W 9 10 8 9 27,249,500 232,749,300 152 DART 242 242 242 242 100 24,200 153 DAYA 280 280 280 280 9,400 2,632,000 154 DEAL 199 206 188 199 77,232,600 15,221,731,200 155 DEFI 1,745 1,760 1,745 1,745 5,500 9,623,500 156 DEWA 50 50 50 50 200 10,000 157 DFAM 384 386 378 384 269,100 102,943,200 158 DFAM-W 21 21 21 21 100 2,100 159 DGIK 50 50 50 50 900 45,000 160 DILD 254 260 216 254 1,668,700 421,563,600 161 DIVA 2,200 2,210 2,200 2,200 600 1,321,000 162 DKFT 118 118 89 118 14,782,700 1,496,235,000 163 DLTA 5,850 5,900 5,800 5,850 14,000 81,380,000 164 DMAS 236 248 230 236 52,456,100 12,417,028,400 165 DMMX 120 149 99 120 47,468,600 5,495,193,200 166 DMND 910 920 905 910 208,900 189,985,000 167 DNET 3,500 3,500 3,150 3,500 111,700 374,255,000 168 DOID 163 175 154 163 12,963,000 2,089,650,600 169 DSFI 71 89 71 71 1,487,200 118,338,800 170 DSNG 390 412 390 390 1,038,100 412,771,000 171 DUCK 1,150 1,150 1,100 1,150 201,700 228,557,000 172 DVLA 2,150 2,170 2,100 2,150 54,300 117,033,000 173 DWGL 296 296 230 296 1,625,400 468,971,800 174 DWGL-W 54 54 43 54 331,700 17,257,500 175 DYAN 52 57 50 52 6,098,000 317,663,600 176 EAST 62 72 58 62 7,246,400 451,212,000 177 EAST-W 10 10 9 10 12,206,600 117,351,200 178 ECII 795 795 735 795 10,200 8,101,000 179 EKAD 895 950 850 895 891,300 780,271,500 180 ELSA 208 222 200 208 52,315,100 10,848,481,000 181 EMDE 200 200 200 200 30,000 6,000,000 182 EMTK 5,025 5,025 5,025 5,025 1,200 6,030,000 183 ENRG 50 50 50 50 1,021,600 51,080,000 184 EPMT 2,250 2,250 1,950 2,250 2,100 4,125,000 185 ERAA 1,620 1,620 1,500 1,620 20,083,300 31,247,225,000 186 ESIP 153 155 153 153 351,100 53,927,600 187 ESIP-W 10 10 8 10 3,157,000 28,132,900 188 ESSA 165 182 162 165 10,540,300 1,754,870,900 189 ETWA 50 51 50 50 64,300 3,215,300 190 EXCL 2,590 2,590 2,290 2,590 30,542,000 75,838,193,000 191 FAST 1,145 1,165 1,145 1,145 39,700 46,115,500 192 FASW 7,050 7,050 7,050 7,050 100 705,000 193 FILM 166 185 162 166 3,376,100 559,783,200 194 FIRE 95 95 76 95 7,933,800 688,261,800 195 FITT 58 60 52 58 607,600 34,450,000 196 FITT-W 21 24 13 21 1,289,500 22,332,000 197 FOOD 58 68 55 58 1,244,800 73,195,900 198 FPNI 82 82 71 82 716,500 56,221,200 199 FREN 94 107 93 94 195,776,500 18,916,088,500 200 FREN-W 56 58 54 56 103,300 5,651,600 201 FUJI 104 104 99 104 21,979,000 2,198,370,200 202 GDST 55 62 51 55 3,245,400 172,107,300 203 GEMA 370 370 370 370 500 185,000 204 GGRM 51,000 52,250 50,025 51,000 1,393,800 70,824,445,000 205 GGRP 380 408 380 380 34,700 13,620,000 206 GHON 1,200 1,205 1,175 1,200 18,000 21,595,500 207 GIAA 250 260 240 250 27,231,000 6,761,077,600 208 GJTL 392 418 380 392 3,197,300 1,250,501,400 209 GLOB 330 330 330 330 400 132,000 210 GLVA 260 260 238 260 613,900 151,174,600 211 GMFI 77 81 71 77 7,529,600 572,814,100 212 GMTD 17,700 17,700 17,700 17,700 100 1,770,000 213 GOLD 202 220 202 202 95,100 20,915,200 214 GOOD 1,275 1,275 1,250 1,275 77,500 98,296,500 215 GPRA 52 53 52 52 2,524,000 131,339,900 216 GWSA 132 133 110 132 19,600 2,596,100 217 HDFA 150 150 150 150 20,000 3,000,000 218 HDIT 482 600 482 482 5,500 2,877,800 219 HEAL 3,000 3,200 3,000 3,000 320,100 985,912,000 220 HELI 183 183 172 183 151,700 27,412,400 221 HELI-W 11 11 10 11 42,900 449,000 222 HERO 900 900 900 900 200 180,000 223 HEXA 2,990 3,040 2,920 2,990 250,000 738,322,000 224 HKMU 149 150 134 149 6,198,500 912,321,400 225 HMSP 1,700 1,730 1,640 1,700 78,234,200 130,991,910,500 226 HOKI 830 855 805 830 4,166,700 3,410,921,500 227 HOKI-W 620 620 620 620 67,500 41,850,000 228 HOTL 100 100 94 100 22,800 2,220,600 229 HRME 905 920 890 905 67,435,200 61,349,048,000 230 HRTA 254 262 254 254 381,800 97,482,000 231 HRUM 1,175 1,190 1,155 1,175 1,190,900 1,385,852,500 232 IBFN 350 370 350 350 21,700 8,016,600 233 IBST 9,200 9,200 6,625 9,200 86,500 735,125,000 234 ICBP 10,275 10,450 9,900 10,275 12,019,600 122,135,217,500 235 IFII 164 167 157 164 235,100 37,265,200 236 IFSH 460 460 460 460 100 46,000 237 IGAR 260 300 250 260 70,200 18,392,600 238 IKAI 50 50 50 50 1,800 90,000 239 IKAN 145 170 145 145 603,700 97,280,200 240 IKBI 240 240 236 240 11,900 2,822,000 241 IMAS 670 680 590 670 1,400,500 881,556,000 242 IMJS 246 246 214 246 4,207,500 1,001,452,000 243 IMPC 1,080 1,080 1,075 1,080 143,800 154,685,000 244 INAF 448 525 446 448 4,153,800 1,895,281,400 245 INAI 386 390 380 386 1,200 463,800 246 INCF 50 50 50 50 200 10,000 247 INCI 364 366 356 364 13,400 4,794,800 248 INCO 2,450 2,540 2,290 2,450 16,567,700 40,274,303,000 249 INDF 6,500 6,700 6,375 6,500 13,279,200 86,515,255,000 250 INDO 76 85 63 76 866,400 61,762,900 251 INDO-W 26 32 22 26 718,900 18,084,500 252 INDR 1,810 1,920 1,800 1,810 16,000 29,975,000 253 INDS 1,925 1,950 1,840 1,925 33,200 63,245,500 254 INDX 50 51 50 50 9,200 460,400 255 INDY 750 750 685 750 9,644,900 6,907,513,000 256 INKP 5,625 5,900 5,300 5,625 10,308,700 57,050,975,000 257 INOV 298 298 294 298 142,600 42,167,400 258 INPC-W 5 5 3 5 131,400 474,600 259 INPP 925 950 800 925 3,000 2,623,500 260 INPS 3,820 3,850 3,820 3,820 24,900 95,126,000 261 INRU 650 650 500 650 33,300 16,665,000 262 INTA 450 450 430 450 1,100 493,000 263 INTD 216 216 216 216 200 43,200 264 INTP 14,925 15,025 14,550 14,925 2,534,800 37,572,995,000 265 IPCC 454 484 452 454 1,610,300 733,747,200 266 IPCM 159 160 137 159 288,100 42,246,800 267 IPOL 63 66 59 63 526,800 31,960,400 268 IPTV 370 372 352 370 1,654,900 604,828,400 269 IPTV-W 62 70 57 62 1,580,600 99,310,400 270 IRRA 625 625 565 625 5,282,200 3,132,143,500 271 ISAT 2,040 2,040 1,875 2,040 9,568,600 18,643,469,500 272 ISSP 145 155 143 145 7,456,800 1,091,920,000 273 ITIC 1,790 1,815 1,460 1,790 14,090,900 22,879,782,500 274 ITMA 268 268 220 268 97,900 23,575,200 275 ITMA-W 32 33 25 32 800 21,500 276 ITMG 11,300 11,300 10,325 11,300 3,843,400 41,665,492,500 277 JAST 1,380 1,435 1,355 1,380 3,568,900 5,118,957,500 278 JAYA 79 81 72 79 370,300 29,066,700 279 JAYA-W 13 15 9 13 1,367,700 15,199,300 280 JECC 6,575 6,600 5,700 6,575 72,400 432,347,500 281 JGLE 50 50 50 50 100 5,000 282 JMAS 500 500 500 500 500 250,000 283 JPFA 1,400 1,410 1,320 1,400 15,071,200 20,487,645,500 284 JRPT 460 460 444 460 7,426,600 3,380,126,400 285 JSKY 115 138 112 115 32,538,900 3,977,266,100 286 JSMR 4,680 4,730 4,570 4,680 4,772,200 22,232,960,000 287 JTPE 985 985 975 985 441,900 434,558,500 288 KAEF 580 630 540 580 7,060,700 4,017,217,000 289 KARW 50 50 50 50 2,000 100,000 290 KAYU 50 52 50 50 4,146,500 207,438,500 291 KBLI 428 428 404 428 4,611,900 1,917,062,400 292 KBLM 260 260 236 260 101,400 24,984,800 293 KDSI 915 1,000 900 915 16,500 15,060,500 294 KEEN 392 396 360 392 3,287,000 1,273,885,200 295 KEJU 815 890 805 815 205,500 167,683,000 296 KIAS 50 50 50 50 52,000 2,600,000 297 KIJA 276 286 272 276 5,232,700 1,457,496,000 298 KINO 2,780 2,850 2,690 2,780 79,100 216,913,000 299 KIOS 296 296 296 296 200 59,200 300 KIOS-W 75 75 75 75 100 7,500 301 KJEN 1,990 1,995 1,990 1,990 16,300 32,441,500 302 KKGI 199 208 199 199 296,900 60,443,500 303 KLBF 1,220 1,225 1,175 1,220 44,307,700 53,099,046,500 304 KMTR 240 240 230 240 37,100 8,788,800 305 KOBX 97 104 85 97 375,000 34,496,100 306 KOPI 605 610 600 605 41,300 25,001,500 307 KOTA 665 665 640 665 10,870,400 7,132,611,000 308 KOTA-W 410 418 312 410 4,100 1,322,800 309 KPAL 143 147 116 143 3,735,400 520,697,400 310 KPAS 50 50 50 50 83,000 4,150,000 311 KPAS-W 20 23 17 20 258,800 4,623,100 312 KPIG 122 122 94 122 3,256,300 383,414,200 313 KRAS 230 230 212 230 13,472,600 2,959,676,600 314 KREN 472 472 446 472 21,302,300 9,700,440,200 315 LAND 610 745 610 610 391,800 280,652,500 316 LEAD 50 50 50 50 3,400 170,000 317 LIFE 5,650 5,650 5,650 5,650 100 565,000 318 LINK 3,490 3,600 3,400 3,490 3,267,600 11,420,696,000 319 LMAS 58 74 50 58 8,066,500 446,393,300 320 LMPI 87 90 82 87 11,000 908,700 321 LMSH 157 157 157 157 100 15,700 322 LPCK 650 730 645 650 4,077,600 2,692,533,500 323 LPKR 228 228 216 228 88,392,200 19,814,325,800 324 LPLI 53 53 50 53 94,200 4,804,300 325 LPPF 3,140 3,140 2,900 3,140 6,827,800 20,576,395,000 326 LPPS 74 75 67 74 6,900 464,800 327 LRNA 168 168 130 168 4,100 661,500 328 LSIP 970 990 930 970 13,969,100 13,347,466,500 329 LTLS 510 555 510 510 340,900 178,573,000 330 LUCK 430 438 408 430 3,776,200 1,616,427,200 331 MAIN 680 705 660 680 3,593,500 2,430,969,500 332 MAMI 50 50 50 50 197,200 9,860,000 333 MAMI-W 9 10 8 9 2,156,200 19,506,100 334 MAPA 3,490 3,600 3,490 3,490 615,600 2,210,674,000 335 MAPB 1,500 1,500 1,500 1,500 700 1,050,000 336 MAPI 800 845 730 800 24,196,400 19,365,581,000 337 MARK 460 468 458 460 854,500 395,406,000 338 MASA 482 482 374 482 10,200 3,836,200 339 MAYA 6,500 6,500 6,500 6,500 100 650,000 340 MBAP 1,795 1,900 1,720 1,795 31,700 56,050,000 341 MBSS 370 408 350 370 1,314,800 484,180,200 342 MBTO 82 82 62 82 10,400 840,600 343 MCAS 1,800 1,800 1,690 1,800 26,400 46,851,500 344 MCOR 85 90 80 85 7,453,100 622,831,400 345 MDKA 1,305 1,360 1,180 1,305 89,589,800 113,223,861,000 346 MDKI 174 174 173 174 5,600 969,400 347 MDLN 160 170 131 160 23,851,200 3,435,811,700 348 MEDC 630 645 615 630 47,557,300 30,006,949,000 349 MEDC-W 89 110 87 89 2,595,600 244,524,500 350 MEGA 6,400 6,450 5,200 6,400 168,500 1,037,345,000 351 MERK 1,925 2,100 1,900 1,925 84,700 165,511,000 352 META 136 140 136 136 365,700 50,774,100 353 MFIN 1,225 1,250 1,220 1,225 139,600 171,376,000 354 MFMI 394 394 394 394 400 157,600 355 MGRO 750 750 745 750 133,700 100,195,500 356 MICE 330 350 330 330 8,600 2,856,200 357 MIDI 1,255 1,255 1,250 1,255 10,100 12,625,500 358 MIKA 2,480 2,520 2,390 2,480 3,564,500 8,722,712,000 359 MINA 50 54 50 50 9,249,400 464,243,300 360 MKNT 50 50 50 50 100 5,000 361 MLBI 14,700 14,800 14,700 14,700 140,100 2,059,700,000 362 MLIA 565 565 535 565 6,170,700 3,399,384,000 363 MLPL 54 54 50 54 10,266,500 529,352,300 364 MLPT 368 378 368 368 10,500 3,885,800 365 MMLP 164 167 123 164 249,400 39,994,000 366 MNCN 1,285 1,290 1,250 1,285 48,112,900 61,365,001,000 367 MOLI 1,000 1,000 980 1,000 2,200 2,196,000 368 MPMX 590 600 560 590 4,833,000 2,783,662,000 369 MPOW 59 62 52 59 52,700 2,923,500 370 MPPA 97 104 93 97 1,658,300 158,443,900 371 MPRO 780 800 725 780 400 306,500 372 MRAT 131 140 120 131 1,500 196,000 373 MSIN 388 390 360 388 373,300 142,021,000 374 MSKY 1,290 1,290 1,250 1,290 36,500 46,885,000 375 MTDL 1,535 1,670 1,510 1,535 854,000 1,354,902,000 376 MTLA 450 456 450 450 9,600 4,332,000 377 MTSM 220 220 170 220 5,500 1,133,200 378 MTWI 54 63 54 54 270,900 15,760,300 379 MYOH 1,100 1,100 1,020 1,100 203,600 219,243,000 380 MYOR 1,800 1,840 1,650 1,800 6,237,000 10,940,308,000 381 MYTX 51 54 51 51 9,100 469,200 382 NATO 1,060 1,085 1,030 1,060 35,617,200 38,396,050,500 383 NELY 130 130 130 130 10,100 1,313,000 384 NFCX 2,590 2,590 2,460 2,590 2,900 7,308,000 385 NICK 342 342 260 342 67,200 17,758,600 386 NIKL 326 338 298 326 3,868,800 1,189,963,600 387 NIRO 144 144 130 144 134,800 19,200,600 388 NISP 840 860 840 840 68,700 58,229,000 389 NRCA 300 302 280 300 425,600 123,037,600 390 NUSA 50 50 50 50 100 5,000 391 NUSA-W 3 4 3 3 88,300 309,600 392 NZIA 460 460 460 460 1,000 460,000 393 OASA 360 372 360 360 6,604,400 2,377,838,000 394 OKAS 98 100 90 98 76,900 7,601,100 395 OPMS 80 85 77 80 12,833,800 1,055,511,700 396 PADI 50 50 50 50 40,100 2,005,000 397 PALM 168 168 168 168 100 16,800 398 PAMG 117 121 110 117 1,285,500 147,375,800 399 PANI 91 92 80 91 79,100 7,019,200 400 PANR 192 200 192 192 814,900 157,990,100 401 PANS 1,000 1,045 980 1,000 152,500 152,163,500 402 PBID 930 950 880 930 274,000 242,827,000 403 PBRX 368 370 368 368 9,300 3,423,200 404 PCAR 246 246 210 246 400 91,400 405 PEGE 149 149 149 149 6,700 998,300 406 PEHA 900 920 805 900 35,500 31,145,500 407 PGAS 1,280 1,340 1,255 1,280 151,189,200 194,413,919,500 408 PGJO 87 87 81 87 16,100 1,318,100 409 PICO 545 560 480 545 48,700 24,539,200 410 PJAA 825 825 820 825 6,800 5,607,500 411 PLIN 3,200 3,200 3,000 3,200 400 1,259,000 412 PMJS 119 121 105 119 1,003,500 119,650,500 413 PNBN 1,085 1,105 1,050 1,085 5,275,300 5,673,359,500 414 PNBS 50 50 50 50 900 45,000 415 PNIN 985 990 900 985 198,300 183,425,000 416 PNLF 252 252 232 252 41,889,500 10,140,659,000 417 POLA 50 50 50 50 12,200 610,000 418 POLI 1,240 1,240 1,010 1,240 2,000 2,160,000 419 POLL 11,550 11,600 11,550 11,550 260,700 3,017,272,500 420 POLY 50 50 50 50 399,300 19,965,000 421 PORT 500 535 500 500 4,300 2,164,500 422 POSA 50 50 50 50 800 40,000 423 POSA-W 4 4 3 4 6,605,400 21,024,000 424 POWR 745 760 700 745 2,944,100 2,194,815,500 425 PPRE 160 178 151 160 11,337,800 1,807,906,600 426 PPRO 51 51 50 51 110,811,700 5,560,715,000 427 PRDA 3,600 3,700 3,300 3,600 126,500 453,260,000 428 PRIM 310 310 308 310 1,000 308,600 429 PRIM-W 23 25 22 23 15,200 336,800 430 PSAB 214 238 200 214 136,990,300 29,274,022,800 431 PSGO 112 112 90 112 496,300 46,475,700 432 PSSI 161 161 157 161 96,900 15,435,100 433 PTBA 2,240 2,290 2,190 2,240 42,001,000 93,887,838,000 434 PTPP 1,205 1,205 1,065 1,205 37,839,400 42,698,689,500 435 PTPW 780 785 780 780 400 312,500 436 PTRO 1,285 1,350 1,250 1,285 865,700 1,108,533,000 437 PTSN 214 222 198 214 861,800 178,598,000 438 PURA 143 175 139 143 1,676,800 253,170,700 439 PURA-W 8 11 7 8 40,823,100 339,307,700 440 PURE 130 149 125 130 12,813,400 1,700,950,300 441 PURE-W 23 28 21 23 12,684,700 303,506,400 442 PWON 530 535 520 530 58,413,500 30,893,471,500 443 PYFA 181 181 181 181 200 36,200 444 PZZA 930 970 900 930 279,700 260,513,000 445 R-LQ45X 932 940 890 932 57,600 52,178,200 446 RAJA 92 98 80 92 4,496,800 388,633,900 447 RALS 1,035 1,035 800 1,035 4,937,100 4,444,110,500 448 RANC 272 278 260 272 231,500 62,614,400 449 RBMS 50 50 50 50 22,600 1,130,000 450 RDTX 4,800 4,900 4,800 4,800 1,300 6,348,000 451 REAL 64 93 63 64 12,813,500 884,659,900 452 REAL-W 8 10 7 8 49,399,200 394,705,000 453 RICY 129 129 120 129 148,500 17,822,700 454 RIGS 270 270 210 270 341,700 81,438,200 455 RISE 464 466 450 464 242,100 111,963,600 456 RMBA 278 278 278 278 100 27,800 457 RODA 53 54 51 53 1,833,300 96,352,300 458 ROTI 1,280 1,280 1,270 1,280 404,000 514,289,000 459 RUIS 190 200 190 190 1,500 298,700 460 SAFE 199 199 198 199 202,000 40,135,900 461 SAME 160 190 160 160 253,700 41,409,000 462 SATU 50 54 50 50 215,600 10,784,200 463 SCCO 9,100 9,100 9,100 9,100 2,000 18,200,000 464 SCMA 1,120 1,135 1,045 1,120 54,148,000 58,581,309,500 465 SDMU 50 50 50 50 736,200 36,810,000 466 SDPC 93 99 85 93 261,700 23,437,200 467 SDRA 800 800 800 800 100 80,000 468 SFAN 875 875 870 875 20,400 17,800,000 469 SGRO 2,200 2,250 2,200 2,200 20,000 44,510,000 470 SHIP 720 735 710 720 74,600 54,422,500 471 SIDO 1,230 1,230 1,150 1,230 8,259,100 9,935,016,500 472 SILO 6,400 6,575 6,175 6,400 183,200 1,172,322,500 473 SIMP 276 300 262 276 14,138,200 3,926,837,200 474 SINI 650 750 590 650 4,000 2,603,000 475 SKRN 482 490 472 482 463,900 223,667,000 476 SLIS 4,680 4,720 4,540 4,680 69,600 323,382,000 477 SMAR 3,410 3,420 3,400 3,410 1,200 4,090,000 478 SMBR 260 270 244 260 12,122,300 3,083,234,800 479 SMCB 885 925 885 885 68,500 61,550,000 480 SMDM 100 100 75 100 300 25,000 481 SMDR 168 184 160 168 407,800 68,271,400 482 SMGR 10,475 10,650 9,600 10,475 7,767,200 80,499,492,500 483 SMKL 200 230 190 200 31,200 6,276,200 484 SMKL-W 14 15 10 14 81,400 1,136,200 485 SMMA 13,500 13,500 13,500 13,500 200 2,700,000 486 SMMT 95 98 82 95 28,100 2,356,400 487 SMRA 840 860 790 840 18,410,200 15,039,988,500 488 SMSM 1,470 1,470 1,375 1,470 13,264,900 19,226,572,000 489 SOCI 103 105 90 103 24,280,500 2,321,339,400 490 SONA 4,400 4,400 4,400 4,400 100 440,000 491 SOSS 438 438 438 438 100 43,800 492 SOSS-W 74 91 52 74 13,300 889,400 493 SOTS 224 224 216 224 600 132,000 494 SOTS-W 70 80 30 70 32,600 2,357,500 495 SPMA 298 298 270 298 29,500 8,146,000 496 SPTO 825 825 790 825 163,100 132,671,500 497 SQMI 270 294 268 270 22,011,400 6,103,591,600 498 SRAJ 190 200 190 190 116,500 23,103,200 499 SRIL 200 200 173 200 112,018,400 21,042,396,900 500 SRSN 60 60 55 60 3,274,700 194,260,100 501 SRTG 3,300 3,450 3,300 3,300 12,100 41,621,000 502 SSIA 645 650 605 645 3,842,900 2,389,459,000 503 SSMS 810 810 755 810 5,917,000 4,704,467,000 504 STAR 145 145 137 145 105,300 15,003,200 505 STTP 8,000 8,200 8,000 8,000 2,500 20,027,500 506 SULI 51 51 50 51 1,546,500 77,325,100 507 SWAT 82 82 75 82 2,042,500 162,069,000 508 TALF 258 258 258 258 100 25,800 509 TAMA 366 372 364 366 23,678,600 8,685,239,800 510 TAMA-W 12 16 12 12 13,832,300 179,478,200 511 TAMU 95 95 67 95 33,947,600 3,166,528,300 512 TAXI 50 50 50 50 500 25,000 513 TBIG 1,105 1,145 1,080 1,105 23,839,500 26,221,377,500 514 TBLA 615 620 570 615 6,195,000 3,726,551,500 515 TBMS 760 760 700 760 1,900 1,354,000 516 TCPI 6,550 6,650 6,200 6,550 5,800,000 36,788,040,000 517 TDPM 197 199 197 197 2,700 532,100 518 TEBE 1,740 1,745 1,740 1,740 330,600 575,586,000 519 TELE 113 123 99 113 209,319,900 22,970,469,900 520 TFAS 100 103 93 100 111,400 11,103,700 521 TGRA 79 86 57 79 6,858,400 461,302,100 522 TIFA 218 218 202 218 9,400 1,930,000 523 TINS 575 600 540 575 26,034,700 14,491,657,000 524 TIRA 258 258 236 258 19,000 4,872,400 525 TIRT 52 52 51 52 1,400 72,400 526 TKIM 6,000 6,175 5,725 6,000 3,700,500 22,053,210,000 527 TLKM 3,490 3,490 3,340 3,490 151,751,800 518,883,478,000 528 TMAS 75 77 66 75 4,645,000 331,970,400 529 TOPS 50 50 50 50 86,300 4,315,000 530 TOTL 372 382 370 372 2,560,200 953,255,400 531 TOTO 220 240 210 220 341,200 77,834,400 532 TOWR 805 830 775 805 91,048,400 72,847,736,500 533 TPIA 8,000 8,125 7,050 8,000 5,098,200 38,144,515,000 534 TRIN 190 212 186 190 3,341,800 645,087,900 535 TRIN-W 14 15 10 14 1,855,200 21,921,600 536 TRST 380 380 380 380 85,000 32,300,000 537 TRUK 81 83 80 81 558,000 45,279,200 538 TSPC 1,240 1,275 1,220 1,240 305,300 375,609,000 539 TUGU 3,410 3,410 3,410 3,410 1,000 3,410,000 540 TURI 1,240 1,270 1,200 1,240 183,300 227,733,000 541 UCID 1,610 1,630 1,560 1,610 2,629,700 4,236,631,000 542 ULTJ 1,610 1,655 1,415 1,610 4,154,700 6,494,358,500 543 UNIC 2,960 3,200 2,960 2,960 400 1,236,000 544 UNIT 171 171 168 171 500 84,900 545 UNSP 69 76 65 69 157,100 10,614,400 546 UNTR 16,600 17,300 16,575 16,600 10,754,000 179,429,370,000 547 UNVR 6,825 7,075 6,725 6,825 34,476,300 235,357,837,500 548 URBN 2,010 2,010 1,965 2,010 369,500 733,494,000 549 URBN-W 26 26 22 26 855,000 20,633,100 550 VICO 92 111 90 92 56,700 5,214,200 551 VINS 103 110 96 103 106,100 10,958,500 552 VINS-W 6 8 5 6 2,445,800 14,602,100 553 VIVA 50 50 50 50 16,900 845,000 554 VOKS 270 294 260 270 25,500 6,995,400 555 VRNA 120 120 110 120 7,600 874,000 556 WAPO 80 80 80 80 100 8,000 557 WEGE 224 240 216 224 75,132,200 16,693,024,600 558 WEHA 120 126 120 120 1,738,400 209,205,000 559 WIIM 111 121 105 111 6,098,700 669,487,000 560 WIKA 1,875 1,930 1,760 1,875 14,492,200 26,883,637,000 561 WINS 86 90 86 86 1,796,800 155,435,700 562 WOMF 268 272 260 268 515,900 137,207,800 563 WOOD 396 430 388 396 2,101,400 837,425,800 564 WOWS 101 106 94 101 8,860,000 891,614,700 565 WSBP 186 190 176 186 73,108,300 13,244,593,300 566 WSKT 975 980 890 975 51,464,400 48,114,533,000 567 WTON 324 350 310 324 12,827,200 4,123,542,600 568 XCID 88 88 78 88 730,600 64,046,600 569 XCIS 106 106 106 106 3,700 392,200 570 XCLQ 88 88 87 88 19,000 1,671,000 571 XIHD 437 445 431 437 12,800 5,670,000 572 XIIC 985 1,000 985 985 1,300 1,297,500 573 XIIF 547 554 544 547 5,600 3,075,700 574 XIIT 494 500 480 494 83,700 41,297,400 575 XISR 359 359 353 359 48,000 17,129,600 576 XNVE 123 123 123 123 1,000 123,000 577 XPDV 416 421 416 416 2,000 835,500 578 XPFT 471 471 471 471 100 47,100 579 XPMI 860 860 845 860 3,200 2,735,000 580 XPTD 500 500 466 500 20,000 9,672,000 581 XSBC 98 98 98 98 1,000 98,000 582 XSSI 79 79 79 79 6,000 474,000 583 YELO 50 50 50 50 272,700 13,635,000 584 YELO-W 14 14 11 14 238,200 3,105,500 585 YPAS 179 179 179 179 900 161,100 586 YULE 220 220 220 220 100 22,000 587 ZINC 318 340 316 318 24,444,400 8,072,341,600 588 ZONE 368 486 368 368 339,400 129,639,400 -------------------- ---------------------- Total for Reguler 5,217,149,800 7,444,027,189,800 Information for Negosiasi 589 AALI 9,800 10,000 10,000 10,000 23,100 231,000,000 590 ACES 1,515 1,470 1,450 1,470 11,642 17,112,900 591 ADRO 1,155 1,250 875 1,155 35,974 36,568,870 592 AKRA 2,650 2,540 2,540 2,540 9 22,860 593 ANTM 575 1,170 600 600 7,930,000 5,807,500,000 594 APIC 700 755 600 600 90,400,000 67,337,500,000 595 APLN 130 130 130 130 923,000 119,990,000 596 ARII 735 735 735 735 2,000,000 1,470,000,000 597 ARKA 1,600 2,000 2,000 2,000 500,000 1,000,000,000 598 ASII 5,525 7,125 5,525 5,525 10,900,347 65,120,545,000 599 ASMI 1,250 1,487 945 1,260 141,577,600 178,087,562,800 600 ASRI 152 168 138 168 75,000,074 12,600,010,212 601 BABP 50 26 26 26 1,000,000 26,000,000 602 BACA 350 350 350 350 9,000,000 3,150,000,000 603 BBCA 31,450 33,000 30,125 31,124 959,061 30,386,135,425 604 BBNI 7,025 7,600 6,775 7,025 931,710 6,925,579,750 605 BBRI 4,190 4,490 3,990 4,190 4,968,469 21,365,247,290 606 BBTN 1,700 2,150 2,150 2,150 4,000,000 8,600,000,000 607 BDMN 3,170 4,250 3,324 4,250 70,000 278,980,000 608 BEEF 270 270 252 270 1,620,000 410,400,000 609 BEKS 50 50 16 25 37,408,600 1,384,572,500 610 BEST 135 135 135 135 300,000 40,500,000 611 BHIT 60 63 63 63 1,125,000 70,875,000 612 BJBR 890 880 870 880 208,200 182,175,000 613 BMRI 7,275 7,650 6,788 7,275 4,601,138 31,604,436,150 614 BOGA 1,560 1,860 1,860 1,860 28,700,000 53,382,000,000 615 BRMS 50 99 63 65 32,257,300 2,922,009,900 616 BRPT 985 985 910 985 50,235 47,724,950 617 BSDE 1,000 1,035 990 990 1,698,582 1,758,028,680 618 BTPS 3,760 4,125 4,105 4,125 3,699,700 15,230,010,500 619 BULL 149 298 64 100 306,840,300 22,815,873,200 620 BUMI 50 140 40 43 21,379,000 2,975,237,000 621 BUVA 88 303 100 150 14,539,908 2,073,108,813 622 CARS 93 90 65 68 18,581,400 1,429,609,900 623 CASA 400 380 380 380 5,000,000 1,900,000,000 624 CASA-W 142 142 142 142 2,000,000 284,000,000 625 COCO 895 900 900 900 2,777,700 2,499,930,000 626 CPIN 5,700 5,950 5,575 5,950 83 489,350 627 CPRI 50 50 50 50 186,200 9,310,000 628 CPRO 50 67 5 67 80,650,000 831,050,000 629 CTRA 945 880 750 750 316,318,849 237,239,140,390 630 DEWA 50 68 15 15 34,606,000 2,342,590,000 631 DFAM 384 460 460 460 1,304,400 600,024,000 632 DMAS 236 238 234 238 100,088 23,820,592 633 DMMX 120 100 100 100 10,000,000 1,000,000,000 634 DOID 163 200 127 127 72,162,150 9,171,893,050 635 DUCK 1,150 1,150 1,150 1,150 8,000,000 9,200,000,000 636 ELTY 50 67 67 67 1,100,000 73,700,000 637 ENRG 50 99 99 99 40,000,000 3,960,000,000 638 ENVY 278 1,000 1,000 1,000 2,500,000 2,500,000,000 639 ERAA 1,620 1,530 1,520 1,520 300,000 458,000,000 640 ESSA 165 260 200 260 17,000,000 3,940,000,000 641 EXCL 2,590 2,500 2,311 2,311 1,506,640 3,591,861,000 642 FAST 1,145 1,165 1,150 1,165 262,202,132 303,071,317,280 643 FREN 94 71 71 71 725,000 51,475,000 644 GGRM 51,000 54,300 54,300 54,300 165 8,959,500 645 GIAA 250 335 250 250 391,486 131,140,755 646 GREN 328 328 328 328 18,500,000 6,068,000,000 647 HEAL 3,000 3,100 3,060 3,060 54,900 169,994,000 648 HMSP 1,700 1,780 1,700 1,700 179 309,500 649 HRME 905 900 900 900 37,300,000 33,570,000,000 650 ICBP 10,275 10,750 10,275 10,275 53 549,800 651 INDF 6,500 7,050 6,375 7,050 97 672,375 652 INKP 5,625 7,125 5,500 7,125 400,075 2,850,456,300 653 IPCC 454 484 484 484 68,100 32,960,400 654 IPTV 370 384 372 372 1,585,000 590,640,000 655 IRRA 625 500 500 500 450,000 225,000,000 656 ISAT 2,040 1,540 1,540 1,540 50,000 77,000,000 657 JAST 1,380 1,400 1,000 1,000 1,477,800 2,017,880,000 658 JGLE 50 7 7 7 26,250,000 183,750,000 659 JRPT 460 456 456 456 26 11,856 660 JSKY 115 290 290 290 1,000,000 290,000,000 661 JSMR 4,680 4,660 4,660 4,660 50,000 233,000,000 662 KBLI 428 705 705 705 35,000,000 24,675,000,000 663 KIJA 276 308 276 308 72,978,130 20,998,663,734 664 KLBF 1,220 1,290 1,198 1,224 11,723,483 14,067,884,090 665 KOTA 665 600 510 510 2,000,000 1,155,000,000 666 KPIG 122 154 104 154 5,079,400 637,847,600 667 KRAS 230 171 171 171 430,000 73,530,000 668 KREN 472 564 458 458 164,976,700 75,661,806,500 669 LPCK 650 700 657 657 1,800,054 1,182,637,800 670 LPKR 228 232 218 224 9,403,722 2,110,433,876 671 LPPF 3,140 2,970 2,950 2,950 26,091,278 77,031,492,100 672 LSIP 970 950 950 950 30,000 28,500,000 673 MABA 50 50 50 50 100 5,000 674 MAMI 50 15 15 15 400,000 6,000,000 675 MAPI 800 838 804 836 15,600,000 13,002,821,600 676 MDKA 1,305 1,070 1,070 1,070 550,000 588,500,000 677 MEDC 630 635 635 635 700,000 444,500,000 678 MIKA 2,480 2,455 2,455 2,455 241,100 591,900,500 679 MINA 50 50 50 50 26 1,300 680 MNCN 1,285 1,455 1,280 1,431 2,109,000 2,877,769,000 681 MTLA 450 550 550 550 1,605,707 883,138,850 682 MYOR 1,800 1,836 1,836 1,836 50,000 91,800,000 683 NATO 1,060 1,085 1,085 1,085 3,100,000 3,363,500,000 684 PADI 50 765 327 724 30,475,609 21,757,818,063 685 PBRX 368 302 300 302 4,645,156 1,399,300,348 686 PGAS 1,280 1,485 1,040 1,280 2,948,295 3,784,544,720 687 PNBS 50 50 25 25 241,482,000 9,055,575,000 688 PNLF 252 278 278 278 6,693,300 1,860,737,400 689 POLL 11,550 11,550 11,550 11,550 44 508,200 690 PPRO 51 60 25 25 258,365,884 9,737,077,700 691 PRDA 3,600 3,690 3,510 3,690 241,100 880,569,000 692 PSAB 214 240 240 240 6,250,000 1,500,000,000 693 PTBA 2,240 2,850 2,230 2,850 1,700,051 4,460,113,730 694 PURE 130 145 145 145 16,373,200 2,374,114,000 695 PWON 530 544 530 530 5,919,014 3,156,381,620 696 RALS 1,035 850 850 850 790,000 671,500,000 697 RISE 464 462 462 462 26 12,012 698 SCMA 1,120 1,022 1,022 1,022 150,000 153,300,000 699 SGRO 2,200 2,700 2,690 2,700 2,494,515 6,710,536,100 700 SIDO 1,230 1,206 950 1,206 1,501,300 1,810,235,000 701 SMBR 260 208 208 208 200,000 41,600,000 702 SMGR 10,475 10,975 10,425 10,975 104 1,139,200 703 SMMA 13,500 14,975 14,500 14,500 1,315,000 19,637,500,000 704 SMRA 840 913 800 913 4,951,460 4,520,676,200 705 SMSM 1,470 1,402 1,402 1,402 229,500 321,759,000 706 STAR 145 140 115 140 126,000,000 14,740,000,000 707 TAMU 95 93 64 64 165,384,167 10,856,727,531 708 TARA 198 198 198 198 10,000,000 1,980,000,000 709 TELE 113 170 170 170 324,400 55,148,000 710 TINS 575 1,640 890 1,090 5,015,000 6,506,800,000 711 TLKM 3,490 3,686 3,340 3,490 15,613,440 55,017,769,436 712 TOPS 50 65 40 50 49,647,800 2,839,496,000 713 TOWR 805 805 805 805 1,280,000 1,030,400,000 714 ULTJ 1,610 1,700 1,500 1,500 77,687,091 118,868,054,700 715 UNTR 16,600 21,075 16,600 21,075 1,236,556 24,351,931,500 716 UNVR 6,825 7,300 6,725 6,825 588,330 4,008,723,100 717 URBN 2,010 1,970 1,970 1,970 9,488,700 18,692,739,000 718 VIVA 50 40 40 40 1,223,500 48,940,000 719 WSBP 186 312 312 312 250,000 78,000,000 720 XPID 529 462 462 462 54,200,000 25,040,400,000 721 YULE 220 200 200 200 8,219,537 1,643,907,400 722 ZINC 318 418 302 418 97,431,926 33,823,623,486 -------------------- ---------------------- Total for Negosiasi 3,333,442,177 1,820,975,631,244 Total 28/02/20 8,550,591,977 9,265,002,821,044