Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, March 13, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 478 460 460 460 200 92,000 2 APLN-R 0 1 1 1 21,524,900 21,524,900 3 SCMA 815 875 875 875 9,000 7,875,000 -------------------- ---------------------- Total for Tunai 21,534,100 29,491,900 Information for Reguler 4 AALI 6,375 6,775 6,375 6,375 4,741,800 30,725,322,500 5 ABBA 50 50 50 50 1,759,200 87,960,000 6 ACES 1,405 1,465 1,265 1,405 22,318,400 30,760,347,500 7 ACST 210 210 210 210 690,800 145,068,000 8 ADES 735 740 690 735 65,100 45,606,500 9 ADHI 585 595 540 585 17,313,800 9,654,969,000 10 ADMF 8,800 8,925 8,350 8,800 176,200 1,513,552,500 11 ADMG 98 104 97 98 810,500 80,836,300 12 ADRO 830 860 775 830 90,075,800 72,426,083,500 13 AGAR 416 420 416 416 284,600 118,513,600 14 AGII 490 492 462 490 161,300 77,136,400 15 AGRO 113 118 109 113 6,781,800 761,427,600 16 AGRS 135 136 135 135 64,100 8,658,500 17 AHAP 50 50 50 50 21,400 1,070,000 18 AKKU 50 50 50 50 100 5,000 19 AKRA 1,805 1,820 1,725 1,805 18,790,200 32,884,756,500 20 AKSI 230 272 230 230 8,900 2,164,800 21 ALDO 440 440 440 440 200 88,000 22 ALMI 198 212 198 198 3,500 728,000 23 ALTO 400 400 400 400 1,000 400,000 24 AMAG 300 300 298 300 600 179,000 25 AMAN 148 148 148 148 148,700 22,007,600 26 AMAR 218 228 214 218 53,100 11,370,800 27 AMIN 390 390 390 390 1,100 429,000 28 AMOR 2,570 2,590 1,990 2,570 15,500 33,279,000 29 AMRT 715 750 710 715 3,329,500 2,436,778,500 30 ANDI 50 50 50 50 5,900 295,000 31 ANJT 700 700 700 700 600 420,000 32 ANTM 478 490 456 478 117,132,200 55,292,891,600 33 APEX 105 105 101 105 11,500 1,165,800 34 APIC 700 700 700 700 10,500 7,350,000 35 APLN 100 104 100 100 36,738,300 3,689,423,800 36 ARII 620 620 600 620 10,200 6,322,000 37 ARKA 1,420 1,500 1,420 1,420 1,000 1,449,000 38 ARNA 380 400 380 380 1,670,000 635,537,600 39 ARTO 2,900 3,100 2,890 2,900 43,300 129,947,000 40 ASGR 830 870 800 830 340,700 273,450,000 41 ASII 4,870 4,960 4,570 4,870 98,966,100 470,169,334,000 42 ASJT 111 119 111 111 36,200 4,114,000 43 ASMI 1,085 1,100 1,055 1,085 83,600 89,727,500 44 ASPI 400 402 330 400 42,779,300 15,117,730,200 45 ASPI-W 14 15 10 14 18,784,200 229,600,500 46 ASRI 140 150 140 140 5,158,100 724,116,600 47 ASRM 1,850 1,850 1,825 1,850 600 1,104,000 48 ASSA 416 418 404 416 6,234,300 2,553,921,600 49 AUTO 905 970 905 905 2,300,300 2,090,613,500 50 AYLS 54 56 54 54 836,500 45,190,000 51 AYLS-W 8 9 7 8 11,820,500 88,041,200 52 BABP 50 50 50 50 5,300 265,000 53 BABP-W4 7 7 7 7 52,300 366,100 54 BACA 470 500 470 470 1,900 919,000 55 BAJA 51 51 50 51 728,000 36,537,000 56 BALI 665 760 665 665 7,000 4,912,500 57 BAPA 50 50 50 50 300 15,000 58 BAPI 50 50 50 50 1,100 55,000 59 BAPI-W 4 5 3 4 5,968,100 19,945,400 60 BATA 625 625 620 625 1,500 937,000 61 BBCA 28,300 28,750 25,875 28,300 42,338,000 1,155,685,242,500 62 BBHI 110 110 99 110 52,500 5,228,300 63 BBKP 125 133 120 125 8,045,400 987,235,300 64 BBLD 440 440 440 440 200 88,000 65 BBMD 1,860 1,860 1,860 1,860 100 186,000 66 BBNI 5,200 5,325 4,680 5,200 86,584,500 431,266,582,500 67 BBRI 3,720 3,770 3,360 3,720 268,837,000 956,951,874,000 68 BBTN 1,335 1,390 1,215 1,335 28,367,300 36,501,498,500 69 BBYB 288 288 254 288 4,700 1,301,400 70 BCAP 157 160 141 157 424,700 65,674,300 71 BCIP 50 50 50 50 100 5,000 72 BDMN 2,320 2,340 2,160 2,320 3,259,400 7,237,104,000 73 BEEF 238 244 198 238 942,600 199,074,600 74 BEEF-W 24 24 15 24 167,900 3,438,600 75 BEKS 50 50 50 50 567,900 28,395,000 76 BELL 1,000 1,000 770 1,000 28,400 22,087,000 77 BESS 200 206 194 200 7,647,400 1,522,892,100 78 BESS-W 37 45 33 37 1,718,900 65,206,100 79 BEST 114 119 108 114 25,836,500 2,858,286,900 80 BFIN 380 400 380 380 5,043,100 1,918,021,800 81 BGTG 50 50 50 50 33,900 1,695,000 82 BHIT 51 51 50 51 20,364,700 1,020,608,600 83 BIKA 184 184 144 184 5,100 841,400 84 BIMA 50 50 50 50 200 10,000 85 BINA 840 910 810 840 152,700 127,388,500 86 BIPI-W 7 7 4 7 7,165,800 39,099,700 87 BIRD 2,000 2,000 1,795 2,000 1,275,500 2,425,679,500 88 BISI 825 825 770 825 136,400 105,821,500 89 BJBR 850 870 800 850 8,397,000 6,934,922,500 90 BJTM 520 525 494 520 11,460,800 5,779,984,800 91 BKSL 50 50 50 50 187,100 9,355,000 92 BKSL-W 3 3 2 3 4,724,800 11,276,500 93 BKSW 149 149 149 149 27,000 4,023,000 94 BLUE 498 505 496 498 61,600 30,680,600 95 BMAS 230 230 230 230 100 23,000 96 BMRI 6,350 6,475 6,000 6,350 119,311,900 741,575,600,000 97 BMSR 62 62 62 62 101,300 6,280,600 98 BMTR 236 236 236 236 11,676,700 2,755,701,200 99 BNBA 290 290 264 290 48,400 13,188,600 100 BNBR 50 50 50 50 100 5,000 101 BNGA 700 725 670 700 5,580,800 3,877,074,000 102 BNII 143 150 141 143 1,062,900 151,964,100 103 BNLI 1,235 1,270 1,190 1,235 24,625,800 29,897,447,000 104 BOGA 1,555 1,555 1,535 1,555 28,600 44,151,500 105 BOLA 178 180 166 178 169,300 28,264,500 106 BOSS 68 73 68 68 310,900 21,143,200 107 BPFI 1,180 1,180 1,180 1,180 100 118,000 108 BRIS 212 220 200 212 13,187,100 2,740,229,000 109 BRMS 50 50 50 50 30,900 1,545,000 110 BRPT 655 700 655 655 89,126,400 59,245,621,500 111 BRPT-W 570 590 250 570 13,300 3,693,200 112 BSDE 815 850 800 815 22,993,800 18,737,047,500 113 BSIM 515 515 500 515 400 203,000 114 BSIM-W3 16 20 15 16 130,200 2,054,400 115 BSSR 1,720 1,850 1,650 1,720 11,700 20,301,000 116 BTON 169 169 168 169 54,700 9,193,800 117 BTPN 2,060 2,200 2,050 2,060 93,600 192,796,000 118 BTPS 3,400 3,590 3,240 3,400 7,469,800 25,040,730,000 119 BUDI 83 86 80 83 321,500 26,411,700 120 BULL 138 140 125 138 53,800,300 6,994,361,400 121 BULL-W2 18 19 7 18 1,372,100 11,729,500 122 BUMI 50 50 50 50 3,650,000 182,500,000 123 BUVA 78 88 76 78 67,700 5,620,800 124 BVIC 59 60 55 59 2,659,400 151,793,700 125 BWPT 79 80 75 79 33,063,200 2,520,035,800 126 CAKK 50 50 50 50 40,400 2,020,000 127 CAKK-W 12 12 9 12 61,700 640,200 128 CAMP 168 172 160 168 2,294,500 370,335,300 129 CANI 186 186 186 186 300 55,800 130 CARE 139 139 105 139 115,647,600 14,869,955,000 131 CARS 85 85 70 85 9,793,800 778,322,100 132 CASA 390 392 390 390 8,200 3,198,200 133 CASA-W 130 130 130 130 500 65,000 134 CCSI 193 208 192 193 2,650,100 516,143,800 135 CEKA 1,275 1,370 1,265 1,275 78,900 103,179,000 136 CENT 53 54 50 53 1,166,400 58,606,700 137 CFIN 208 220 208 208 415,400 86,573,200 138 CINT 286 286 270 286 49,300 13,697,200 139 CITY 51 51 51 51 1,200 61,200 140 CITY-W 12 14 12 12 2,600 36,200 141 CLAY 2,880 2,900 2,680 2,880 267,000 757,901,000 142 CLEO 384 392 366 384 6,576,800 2,497,420,600 143 CLPI 565 600 565 565 68,900 39,284,500 144 CMNP 1,470 1,490 1,465 1,470 10,900 15,999,000 145 CNKO 50 50 50 50 100 5,000 146 CNTX 264 264 264 264 100 26,400 147 COCO 830 830 805 830 12,700 10,417,000 148 CPIN 5,550 5,750 5,075 5,550 12,554,800 66,878,400,000 149 CPRI 50 50 50 50 500 25,000 150 CPRI-W 18 18 11 18 9,200 101,900 151 CPRO 50 50 50 50 100 5,000 152 CSAP 420 420 398 420 1,362,000 546,183,200 153 CSIS 50 50 50 50 12,500 625,000 154 CSRA 570 570 498 570 9,626,400 4,909,912,300 155 CTRA 710 735 675 710 17,844,000 12,320,682,500 156 CTTH 50 56 50 50 548,700 27,711,400 157 DADA 250 268 250 250 854,500 214,944,000 158 DADA-W 7 8 5 7 124,136,800 825,586,900 159 DEAL 188 188 188 188 516,600 97,120,800 160 DEFI 1,735 1,745 1,725 1,735 8,200 14,224,000 161 DEWA 50 50 50 50 100 5,000 162 DFAM 370 374 370 370 124,900 46,580,400 163 DILD 226 226 204 226 2,082,600 456,404,200 164 DKFT 96 99 93 96 11,743,500 1,099,108,800 165 DLTA 4,850 5,200 4,850 4,850 13,900 68,300,000 166 DMAS 170 176 168 170 33,248,400 5,656,196,800 167 DMMX 83 86 83 83 2,928,900 243,832,900 168 DMND 955 955 950 955 272,900 259,333,500 169 DNAR 222 222 222 222 1,000 222,000 170 DNET 3,180 3,180 3,020 3,180 13,300 41,889,000 171 DOID 116 120 116 116 8,121,400 944,840,300 172 DSFI 80 82 77 80 279,900 22,063,800 173 DSNG 360 360 336 360 171,800 58,395,400 174 DUCK 755 840 755 755 272,500 206,548,500 175 DVLA 2,000 2,050 1,920 2,000 44,300 88,596,500 176 DWGL 248 260 248 248 9,400 2,353,400 177 DWGL-W 52 56 31 52 88,600 2,851,300 178 DYAN 50 51 50 50 4,723,700 236,185,200 179 EAST 59 63 58 59 4,160,200 244,280,700 180 EAST-W 9 9 8 9 3,217,400 27,033,200 181 ECII 760 760 750 760 10,500 7,975,000 182 EKAD 830 840 785 830 367,300 290,468,000 183 ELSA 176 177 162 176 42,505,800 7,105,336,300 184 EMDE 200 200 200 200 10,100 2,020,000 185 ENRG 50 50 50 50 5,098,000 254,900,000 186 EPMT 2,200 2,200 1,960 2,200 10,300 20,583,000 187 ERAA 1,385 1,420 1,175 1,385 11,989,100 15,265,306,000 188 ERTX 130 140 130 130 5,400 704,800 189 ESIP 154 155 140 154 1,156,300 177,175,300 190 ESIP-W 9 9 7 9 3,413,800 28,193,300 191 ESSA 160 160 140 160 5,520,000 793,950,600 192 ESTA 210 210 210 210 33,200 6,972,000 193 ETWA 55 55 55 55 1,000 55,000 194 EXCL 1,800 1,880 1,735 1,800 20,056,500 35,788,774,500 195 FAST 1,080 1,080 1,080 1,080 5,500 5,940,000 196 FASW 6,950 6,950 6,950 6,950 500 3,475,000 197 FILM 121 128 116 121 2,595,300 312,354,800 198 FIRE 125 134 125 125 2,740,700 345,998,900 199 FISH 2,430 2,430 2,430 2,430 200 486,000 200 FITT 56 57 56 56 1,400 78,700 201 FITT-W 19 19 13 19 41,000 534,700 202 FMII 680 725 680 680 200 140,500 203 FOOD 77 80 77 77 198,800 15,316,300 204 FPNI 65 66 65 65 729,800 47,462,100 205 FREN 63 64 63 63 7,919,600 498,934,900 206 FREN-W 45 45 30 45 262,400 7,951,800 207 FUJI 104 104 97 104 281,700 27,656,400 208 GDST 51 52 50 51 1,186,300 60,005,200 209 GGRM 41,600 43,850 40,925 41,600 1,733,100 72,513,837,500 210 GGRP 370 380 336 370 6,500 2,433,000 211 GHON 1,390 1,390 1,340 1,390 300 407,000 212 GIAA 222 230 212 222 16,959,000 3,683,461,800 213 GJTL 328 336 306 328 2,157,900 669,851,800 214 GLOB 290 310 290 290 1,200 350,400 215 GLVA 240 260 240 240 359,500 86,708,200 216 GMFI 69 70 65 69 10,005,700 660,284,500 217 GMTD 18,700 18,700 18,700 18,700 300 5,610,000 218 GOLD 180 180 168 180 302,600 54,436,800 219 GOOD 1,170 1,170 1,065 1,170 96,800 105,657,000 220 GPRA 52 52 50 52 16,595,700 850,085,000 221 GSMF 125 125 117 125 500 59,300 222 GTBO 85 90 73 85 202,500 16,666,700 223 GWSA 105 139 99 105 194,100 20,734,500 224 HDIT 535 535 535 535 200 107,000 225 HEAL 2,540 2,540 2,310 2,540 1,049,900 2,454,769,000 226 HELI 150 155 150 150 137,700 21,155,300 227 HELI-W 8 8 4 8 183,000 1,288,000 228 HEXA 2,530 2,700 2,530 2,530 237,900 605,621,000 229 HITS 585 585 585 585 3,200 1,872,000 230 HKMU 118 118 110 118 5,654,300 656,374,100 231 HMSP 1,510 1,550 1,445 1,510 58,737,700 87,030,616,500 232 HOKI 830 835 790 830 15,622,700 12,739,010,500 233 HOKI-W 620 620 620 620 68,500 42,470,000 234 HOTL 100 100 92 100 10,500 1,046,000 235 HRME 910 935 900 910 70,697,700 65,138,769,000 236 HRTA 248 252 244 248 352,900 87,126,800 237 HRUM 1,190 1,190 1,135 1,190 3,758,100 4,362,273,000 238 IATA 50 50 50 50 100 5,000 239 IBFN-W 15 15 15 15 213,200 3,198,000 240 ICBP 10,975 11,100 9,800 10,975 9,473,800 100,817,152,500 241 ICON 57 58 55 57 1,200 68,800 242 IDPR 292 312 292 292 510,200 153,079,400 243 IFII 123 127 119 123 1,098,500 131,072,300 244 IFSH 440 440 334 440 700 244,400 245 IGAR 262 262 246 262 186,900 46,180,600 246 IKAN 146 146 143 146 854,400 123,037,700 247 IMAS 520 535 498 520 1,054,100 530,737,900 248 IMJS 169 170 159 169 1,555,600 251,127,800 249 IMPC 1,030 1,030 1,025 1,030 207,600 213,703,000 250 INAF 600 635 535 600 4,459,100 2,599,864,500 251 INAI 370 370 350 370 19,800 6,946,600 252 INCI 350 350 344 350 2,600 904,000 253 INCO 1,910 1,965 1,795 1,910 19,489,400 36,668,748,500 254 INDF 6,900 7,250 6,200 6,900 21,040,100 142,252,667,500 255 INDO 60 63 59 60 172,100 10,176,700 256 INDO-W 19 19 12 19 236,300 3,322,300 257 INDR 1,785 1,800 1,675 1,785 37,500 64,869,500 258 INDS 1,640 1,640 1,595 1,640 10,500 16,752,000 259 INDX 50 50 50 50 230,700 11,535,000 260 INDY 515 540 505 515 5,475,100 2,804,578,000 261 INKP 4,870 5,125 4,560 4,870 12,027,500 57,589,008,500 262 INOV 266 284 266 266 269,200 73,609,200 263 INPC 50 50 50 50 1,500 75,000 264 INPC-W 4 4 2 4 2,186,600 6,595,600 265 INPS 3,670 3,670 3,580 3,670 288,600 1,056,526,000 266 INTA 432 432 432 432 8,700 3,758,400 267 INTP 11,275 12,000 11,225 11,275 3,394,100 38,589,680,000 268 IPCC 296 302 282 296 2,361,200 680,505,200 269 IPCM 120 120 120 120 201,100 24,132,000 270 IPOL 57 57 54 57 659,900 35,987,400 271 IPTV 364 370 336 364 1,729,500 609,169,800 272 IPTV-W 67 68 55 67 663,800 41,457,800 273 IRRA 530 560 525 530 3,073,500 1,649,342,500 274 ISAT 1,695 1,740 1,595 1,695 3,121,400 5,138,147,000 275 ISSP 117 122 109 117 4,267,900 485,637,600 276 ITIC 2,000 2,040 1,785 2,000 9,298,600 17,655,714,000 277 ITMA 260 266 240 260 25,054,300 6,013,604,000 278 ITMA-W 28 37 12 28 6,800 232,000 279 ITMG 7,975 8,200 7,725 7,975 2,625,200 20,754,865,000 280 JAST 955 1,025 955 955 86,700 85,488,500 281 JAYA 73 73 64 73 271,700 18,267,900 282 JAYA-W 13 13 10 13 52,300 595,700 283 JIHD 545 545 540 545 947,100 516,144,500 284 JKON 380 490 368 380 100,400 38,159,400 285 JMAS 515 570 515 515 4,700 2,439,000 286 JPFA 1,160 1,195 1,120 1,160 13,867,700 15,891,701,000 287 JRPT 404 420 400 404 5,857,500 2,362,415,600 288 JSKY 80 81 77 80 9,614,200 747,237,900 289 JSMR 3,700 3,900 3,630 3,700 16,649,200 61,597,741,000 290 JSPT 1,000 1,000 1,000 1,000 100 100,000 291 JTPE 945 945 945 945 127,900 120,865,500 292 KAEF 720 750 650 720 8,762,900 6,168,047,500 293 KAYU 50 51 50 50 3,439,000 172,059,100 294 KBLI 360 360 348 360 3,884,200 1,356,611,200 295 KBLM 238 274 234 238 145,700 35,240,600 296 KBLV 348 348 348 348 4,900 1,705,200 297 KDSI 810 810 750 810 7,900 6,092,000 298 KEEN 332 360 326 332 2,419,500 808,416,000 299 KEJU 750 780 730 750 60,200 44,465,000 300 KIAS 50 50 50 50 2,500 125,000 301 KICI 224 224 224 224 500 112,000 302 KIJA 260 268 246 260 11,243,600 2,878,004,000 303 KINO 2,790 2,900 2,790 2,790 5,908,700 16,489,719,000 304 KIOS 160 222 160 160 400 74,100 305 KKGI 190 192 180 190 76,300 14,522,900 306 KLBF 1,040 1,110 975 1,040 50,445,900 51,156,321,000 307 KMTR 190 202 190 190 37,000 7,033,400 308 KOBX 84 90 84 84 267,300 22,496,200 309 KOPI 600 600 600 600 2,000 1,200,000 310 KOTA 550 585 550 550 33,500 18,428,500 311 KPAL 112 135 105 112 3,294,900 405,650,700 312 KPAS 50 50 50 50 54,300 2,715,000 313 KPAS-W 16 21 16 16 15,500 251,500 314 KPIG 124 130 115 124 4,382,500 534,799,300 315 KRAH 1,180 1,220 1,180 1,180 2,000 2,400,000 316 KRAS 183 185 171 183 6,171,700 1,068,700,100 317 KREN 446 446 430 446 6,069,900 2,666,970,200 318 LAND 484 484 392 484 120,000 50,577,200 319 LCKM 324 324 310 324 24,700 7,680,600 320 LIFE 5,600 5,600 5,600 5,600 47,000 263,200,000 321 LINK 3,450 3,500 3,260 3,450 4,747,000 16,329,198,000 322 LMAS 50 50 50 50 222,600 11,130,000 323 LMPI 90 90 81 90 5,200 423,000 324 LMSH 244 302 238 244 500 126,200 325 LPCK 570 580 555 570 1,241,900 691,763,000 326 LPIN 178 186 178 178 5,200 966,400 327 LPKR 198 208 196 198 153,139,800 30,665,303,900 328 LPLI 82 88 78 82 32,000 2,530,900 329 LPPF 2,120 2,240 2,120 2,120 7,577,400 16,308,104,000 330 LRNA 150 150 147 150 13,900 2,063,600 331 LSIP 705 705 650 705 23,934,400 16,039,254,500 332 LTLS 505 525 505 505 140,600 71,017,500 333 LUCK 545 550 545 545 775,400 422,644,000 334 MAGP 50 50 50 50 100 5,000 335 MAIN 605 660 580 605 2,454,500 1,441,560,500 336 MAMI 50 50 50 50 4,200 210,000 337 MAMI-W 6 6 4 6 4,228,400 21,732,200 338 MAPA 3,210 3,210 2,790 3,210 4,000 11,233,000 339 MAPI 670 670 605 670 15,080,500 9,627,108,500 340 MARI 175 175 175 175 200 35,000 341 MARK 428 440 418 428 1,446,100 629,882,000 342 MBAP 1,690 1,790 1,675 1,690 117,300 198,186,000 343 MBSS 292 300 286 292 957,300 278,484,800 344 MBTO 68 75 65 68 2,700 187,400 345 MCAS 1,585 1,650 1,585 1,585 3,100 4,939,500 346 MCOR 79 81 76 79 3,407,700 261,183,800 347 MDIA 50 50 50 50 100 5,000 348 MDKA 1,125 1,125 1,050 1,125 97,867,000 104,573,445,000 349 MDKI 155 177 155 155 61,800 9,597,000 350 MDLN 146 149 136 146 17,081,200 2,481,725,700 351 MEDC 460 474 446 460 28,248,800 12,830,889,200 352 MEDC-W 37 39 24 37 12,779,400 384,649,900 353 MEGA 5,675 5,675 5,300 5,675 9,900 55,332,500 354 MERK 1,850 1,865 1,750 1,850 99,500 174,817,000 355 META 141 155 136 141 123,300 17,045,600 356 MFIN 1,140 1,140 1,035 1,140 959,400 1,036,211,500 357 MFMI 348 350 326 348 4,500 1,531,000 358 MGRO 680 680 635 680 1,444,400 960,014,500 359 MICE 352 352 300 352 4,500 1,480,000 360 MIDI 1,240 1,240 1,200 1,240 1,500 1,827,500 361 MIKA 1,855 1,935 1,800 1,855 997,400 1,841,618,500 362 MINA 50 50 50 50 100 5,000 363 MKPI 15,950 15,950 15,950 15,950 100 1,595,000 364 MLBI 13,525 13,525 12,725 13,525 105,100 1,389,115,000 365 MLIA 468 470 456 468 4,556,900 2,116,593,400 366 MLPL 51 52 50 51 15,977,000 807,797,700 367 MLPT 342 342 342 342 900 307,800 368 MMLP 119 119 106 119 11,515,000 1,276,815,100 369 MNCN 1,000 1,100 1,000 1,000 56,159,000 56,531,887,500 370 MPMX 555 570 535 555 2,538,900 1,382,873,000 371 MPOW 57 58 57 57 1,400 80,600 372 MPPA 85 85 80 85 1,724,500 139,296,600 373 MPRO 995 1,115 835 995 600 616,500 374 MRAT 136 152 136 136 83,800 11,715,700 375 MREI 4,950 4,950 4,950 4,950 100 495,000 376 MSIN 346 378 346 346 215,800 75,486,800 377 MTDL 1,200 1,285 1,170 1,200 481,900 573,700,000 378 MTLA 414 416 382 414 250,500 97,539,200 379 MTPS 276 276 276 276 600 165,600 380 MTPS-W 40 40 40 40 100 4,000 381 MTSM 179 180 175 179 400 70,900 382 MTWI 50 52 50 50 162,700 8,156,100 383 MYOH 1,210 1,210 1,135 1,210 784,200 946,328,000 384 MYOR 1,805 1,805 1,670 1,805 1,505,100 2,559,554,000 385 MYTX 50 50 50 50 39,300 1,965,000 386 NATO 1,030 1,030 1,005 1,030 49,731,700 50,572,939,500 387 NATO-W 310 310 310 310 200 62,000 388 NELY 129 129 129 129 5,700 735,300 389 NFCX 2,350 2,480 2,200 2,350 1,700 3,901,000 390 NIKL 338 358 324 338 3,606,400 1,215,503,200 391 NIRO 137 138 137 137 60,100 8,233,800 392 NISP 835 835 760 835 12,000 9,696,000 393 NRCA 280 280 266 280 597,700 160,157,800 394 NUSA-W 4 4 3 4 2,468,100 7,416,700 395 NZIA 450 450 450 450 396,000 178,200,000 396 OASA 360 360 360 360 5,000 1,800,000 397 OCAP 139 141 105 139 2,300 279,200 398 OKAS 90 104 87 90 123,100 12,000,800 399 OPMS 71 74 70 71 2,488,900 177,297,300 400 PADI 50 50 50 50 7,100 355,000 401 PALM 190 190 190 190 5,000 950,000 402 PAMG 126 130 126 126 482,600 60,808,900 403 PANI 76 98 76 76 6,200 486,300 404 PANR 146 156 146 146 68,700 10,346,200 405 PANS 840 890 830 840 57,500 49,533,000 406 PBID 905 905 820 905 610,600 508,298,500 407 PBRX 354 354 354 354 61,800 21,877,200 408 PCAR 250 250 236 250 300 72,200 409 PDES 650 850 635 650 1,600 1,052,500 410 PEHA 800 845 795 800 11,100 8,880,000 411 PGAS 980 1,040 935 980 114,304,900 111,946,582,000 412 PGJO 81 82 74 81 148,600 11,404,300 413 PICO 500 500 470 500 10,000 4,945,200 414 PJAA 660 690 645 660 600 394,500 415 PLIN 2,950 2,980 2,850 2,950 2,600 7,605,000 416 PMJS 113 119 112 113 242,400 27,219,600 417 PNBN 925 955 840 925 8,695,900 7,735,775,000 418 PNBS 50 50 50 50 1,400 70,000 419 PNIN 785 785 705 785 438,600 332,955,500 420 PNLF 214 220 200 214 71,494,300 15,044,310,400 421 POLA 50 50 50 50 28,800 1,440,000 422 POLL 9,625 10,000 9,275 9,625 612,000 5,884,100,000 423 POLU 1,675 1,675 1,675 1,675 100 167,500 424 PORT 620 620 585 620 200 120,500 425 POSA 50 50 50 50 600 30,000 426 POSA-W 4 4 3 4 6,596,600 20,067,400 427 POWR 665 690 645 665 2,304,100 1,520,777,000 428 PPRE 116 120 112 116 12,501,300 1,434,441,500 429 PPRO 50 50 50 50 2,050,700 102,535,000 430 PRAS 158 166 158 158 1,600 255,400 431 PRDA 2,930 2,950 2,730 2,930 894,500 2,532,597,000 432 PRIM 300 320 298 300 6,000 1,827,200 433 PRIM-W 15 16 12 15 1,800 24,100 434 PSAB 210 222 173 210 98,786,000 18,643,752,800 435 PSDN 162 184 162 162 241,400 41,041,500 436 PSGO 113 114 98 113 734,800 74,507,900 437 PSSI 155 155 146 155 429,300 65,381,700 438 PTBA 1,970 2,070 1,920 1,970 62,081,700 121,855,581,500 439 PTIS 76 76 76 76 1,000 76,000 440 PTPP 780 820 735 780 61,464,500 47,790,148,500 441 PTPW 740 750 740 740 22,700 16,849,000 442 PTRO 1,140 1,190 1,045 1,140 1,155,500 1,233,657,000 443 PTSN 150 151 150 150 1,651,800 247,781,100 444 PURA 107 109 107 107 1,893,700 202,714,000 445 PURA-W 5 6 3 5 154,374,900 641,028,500 446 PURE 97 99 82 97 7,408,500 628,748,600 447 PURE-W 13 17 10 13 34,161,000 363,580,400 448 PWON 394 420 384 394 72,961,400 28,563,392,200 449 PYFA 150 150 150 150 700 105,000 450 PZZA 720 770 720 720 3,181,400 2,297,625,000 451 R-LQ45X 837 837 760 837 46,700 35,876,100 452 RAJA 79 82 77 79 6,239,200 485,308,900 453 RALS 665 690 665 665 16,662,500 11,125,118,000 454 RANC 250 256 234 250 4,100 1,021,800 455 RBMS 50 50 50 50 15,400 770,000 456 RDTX 3,800 4,000 3,720 3,800 49,300 184,846,000 457 REAL 60 64 60 60 3,927,800 236,038,400 458 REAL-W 8 8 6 8 21,119,900 141,385,500 459 RELI 224 224 224 224 100 22,400 460 RICY 127 127 120 127 327,100 39,252,700 461 RIGS 224 236 224 224 71,400 16,033,800 462 RISE 480 484 472 480 9,100 4,348,000 463 RODA 52 53 50 52 1,351,400 69,350,500 464 ROTI 1,180 1,245 1,180 1,180 122,530,800 150,093,890,000 465 SAFE 191 192 183 191 201,000 38,369,600 466 SAME 140 140 133 140 14,100 1,910,900 467 SATU 50 50 50 50 451,100 22,555,000 468 SCCO 9,075 9,075 9,000 9,075 1,200 10,882,500 469 SCMA 815 845 770 815 25,323,800 20,069,074,500 470 SDPC 74 78 74 74 158,600 11,836,800 471 SDRA 800 800 800 800 2,000 1,600,000 472 SFAN 800 800 795 800 5,500 4,378,500 473 SGRO 2,250 2,250 2,100 2,250 123,000 272,008,000 474 SHIP 705 705 680 705 304,100 211,930,000 475 SIDO 1,240 1,250 1,135 1,240 5,091,700 6,067,600,500 476 SILO 5,950 6,100 5,800 5,950 177,400 1,051,457,500 477 SIMP 228 238 228 228 18,748,500 4,310,006,400 478 SINI-W 212 212 212 212 2,900 614,800 479 SIPD 980 980 980 980 200 196,000 480 SKRN 458 478 440 458 1,205,400 540,536,200 481 SLIS 4,530 4,630 4,500 4,530 169,400 771,319,000 482 SMAR 3,090 3,320 3,090 3,090 2,500 7,748,000 483 SMBR 224 234 216 224 5,759,800 1,277,762,600 484 SMCB 710 710 675 710 47,800 32,365,000 485 SMDM 90 90 84 90 1,200 101,400 486 SMDR 145 150 145 145 526,500 76,627,500 487 SMGR 7,575 8,000 7,475 7,575 18,138,200 137,604,910,000 488 SMKL 193 194 178 193 47,400 8,582,100 489 SMKL-W 17 18 17 17 127,400 2,168,200 490 SMMT 99 99 80 99 113,500 10,076,500 491 SMRA 650 650 545 650 71,567,800 40,210,353,000 492 SMSM 1,265 1,265 1,110 1,265 4,583,400 5,420,529,000 493 SOCI 86 92 84 86 12,172,500 1,038,079,500 494 SOSS-W 60 74 60 60 1,500,200 90,013,400 495 SOTS-W 50 54 13 50 22,000 493,000 496 SPMA 244 244 240 244 102,100 24,583,000 497 SPTO 700 700 700 700 7,600 5,320,000 498 SQMI 262 262 262 262 447,200 117,166,400 499 SRAJ 177 198 177 177 36,700 6,522,600 500 SRIL 165 170 161 165 256,449,700 41,882,497,700 501 SRSN 58 58 54 58 2,544,900 139,792,300 502 SRTG 3,020 3,150 2,790 3,020 21,600 64,911,000 503 SSIA 458 500 458 458 754,600 345,611,000 504 SSMS 810 810 780 810 1,415,800 1,130,034,500 505 STAR 137 140 131 137 177,900 23,968,300 506 SURE 2,960 2,960 2,960 2,960 100 296,000 507 SWAT 89 90 73 89 4,193,700 316,385,400 508 TALF 268 270 242 268 1,600 401,800 509 TAMA 206 208 206 206 142,900 29,502,000 510 TAMA-W 9 9 7 9 8,570,500 66,281,200 511 TAMU 110 118 110 110 73,300 8,074,900 512 TAXI 50 50 50 50 200 10,000 513 TBIG 1,100 1,100 835 1,100 78,118,300 66,996,681,000 514 TBLA 550 560 510 550 1,974,000 1,042,437,500 515 TCPI 5,125 5,325 4,980 5,125 8,462,300 43,919,065,000 516 TDPM 179 183 169 179 265,200 45,741,400 517 TEBE 1,715 1,720 1,715 1,715 294,500 505,228,500 518 TELE 107 107 107 107 8,279,900 885,949,300 519 TFAS 158 158 141 158 1,343,000 202,745,700 520 TGKA 5,400 5,400 5,400 5,400 2,000 10,800,000 521 TGRA 69 70 67 69 262,300 17,705,400 522 TIFA 200 202 200 200 120,400 24,120,000 523 TINS 468 480 436 468 16,664,200 7,506,577,600 524 TIRA 254 256 254 254 300 76,400 525 TIRT 55 55 53 55 446,000 24,122,400 526 TKIM 6,150 6,625 5,825 6,150 5,731,100 35,064,142,500 527 TLKM 3,390 3,490 3,080 3,390 172,248,400 560,378,086,000 528 TMAS 66 67 64 66 1,432,500 92,562,100 529 TMPO 140 147 140 140 7,000 1,005,500 530 TNCA 250 250 248 250 14,700 3,672,200 531 TOBA 360 370 346 360 24,300 8,569,400 532 TOPS 50 50 50 50 6,000 300,000 533 TOTL 320 332 312 320 1,324,200 414,446,600 534 TOTO 216 216 194 216 474,800 92,470,500 535 TOWR 765 770 670 765 90,336,500 63,614,833,500 536 TPIA 6,500 6,725 6,500 6,500 1,694,000 11,059,637,500 537 TRIM 120 120 120 120 100 12,000 538 TRIN 165 172 165 165 834,600 137,802,800 539 TRIN-W 9 9 7 9 1,646,400 13,116,300 540 TRST 360 360 360 360 50,000 18,000,000 541 TRUK 72 74 70 72 1,047,800 74,476,500 542 TSPC 1,110 1,165 1,085 1,110 1,554,600 1,735,307,500 543 TURI 1,280 1,280 1,200 1,280 280,500 338,562,500 544 UCID 1,450 1,505 1,420 1,450 6,234,300 9,021,714,500 545 ULTJ 1,375 1,440 1,360 1,375 6,406,700 8,821,728,500 546 UNIC 2,900 2,900 2,900 2,900 100 290,000 547 UNIT 188 188 158 188 500 85,900 548 UNSP 62 65 61 62 100,800 6,255,800 549 UNTR 15,600 16,350 14,150 15,600 7,324,800 107,832,507,500 550 UNVR 7,500 7,725 6,725 7,500 40,394,200 288,412,942,500 551 URBN 1,940 1,940 1,940 1,940 123,700 239,978,000 552 URBN-W 22 22 19 22 90,000 1,785,900 553 VINS 103 112 98 103 78,500 8,002,900 554 VINS-W 4 5 4 4 1,645,900 8,144,300 555 VIVA 50 50 50 50 24,300 1,215,000 556 VOKS 248 262 248 248 19,000 4,761,000 557 WAPO 78 78 78 78 25,700 2,004,600 558 WEGE 167 171 151 167 44,346,500 7,023,403,000 559 WEHA 105 110 104 105 675,100 71,195,200 560 WICO 505 560 505 505 200 106,500 561 WIIM 100 100 94 100 4,645,700 443,828,600 562 WIKA 1,180 1,260 1,065 1,180 60,651,400 69,715,255,500 563 WINS 80 80 75 80 261,100 20,216,600 564 WOMF 246 260 242 246 497,700 121,391,200 565 WOOD 426 426 332 426 4,492,100 1,675,248,600 566 WOWS 71 71 71 71 898,100 63,765,100 567 WSBP 159 162 145 159 45,013,100 6,805,768,900 568 WSKT 635 675 600 635 124,500,700 78,764,473,000 569 WTON 274 288 260 274 8,202,600 2,215,587,400 570 XAFA 1,001 1,001 1,000 1,001 5,900 5,900,100 571 XBLQ 365 365 365 365 100 36,500 572 XBNI 821 821 821 821 100 82,100 573 XCID 76 77 72 76 41,600 3,134,300 574 XCIS 106 106 104 106 27,600 2,886,200 575 XCLQ 76 76 76 76 100 7,600 576 XDIF 375 375 375 375 100 37,500 577 XIHD 394 398 384 394 1,200 468,600 578 XIIC 870 870 865 870 1,800 1,565,000 579 XIIF 442 455 437 442 4,900 2,165,200 580 XIIT 450 453 415 450 156,100 66,200,800 581 XIJI 492 492 492 492 300 147,600 582 XIML 213 213 211 213 5,900 1,256,300 583 XIPI 134 134 134 134 200 26,800 584 XISC 491 491 491 491 300 147,300 585 XISI 232 233 232 232 1,100 256,200 586 XISR 322 322 305 322 62,800 19,206,500 587 XMTS 418 418 418 418 100 41,800 588 XPDV 354 354 354 354 1,500 531,000 589 XPES 333 333 333 333 100 33,300 590 XPFT 433 433 433 433 300 129,900 591 XPID 427 427 427 427 100 42,700 592 XPLC 420 420 420 420 100 42,000 593 XPLQ 379 379 379 379 100 37,900 594 XPMI 735 735 735 735 100 73,500 595 XPSG 386 386 386 386 100 38,600 596 YELO 50 50 50 50 172,200 8,610,000 597 YELO-W 9 10 7 9 93,800 770,200 598 ZINC 278 286 274 278 18,357,700 5,219,663,400 599 ZONE 426 426 424 426 327,200 138,751,200 -------------------- ---------------------- Total for Reguler 5,065,422,300 7,784,652,208,500 Information for Negosiasi 600 ACES 1,405 1,420 1,354 1,405 2,176,842 2,947,446,630 601 ACST 210 210 210 210 4,100 861,000 602 ADRO 830 830 830 830 67 55,610 603 AGII 490 550 550 550 9,000,000 4,950,000,000 604 AKKU 50 50 50 50 3,000,000 150,000,000 605 AMAN 148 113 111 111 227,509,100 25,566,010,100 606 ANTM 478 1,175 490 490 4,912,000 4,593,380,000 607 APIC 700 700 700 700 14,200,000 9,940,000,000 608 ASII 4,870 4,910 4,570 4,870 2,524,486 12,274,412,020 609 ASMI 1,085 1,360 1,025 1,100 4,342,400 4,797,316,600 610 ASRI 140 140 140 140 17 2,380 611 ASSA 416 404 404 404 4,943,200 1,997,052,800 612 BACA 470 500 500 500 14,000,000 7,000,000,000 613 BAPI 50 10 10 10 400 4,000 614 BBCA 28,300 28,300 25,962 26,250 9,113,028 239,325,037,875 615 BBNI 5,200 5,325 4,680 5,200 860,588 4,417,752,950 616 BBRI 3,720 4,020 3,370 3,370 42,981,655 152,248,810,450 617 BBTN 1,335 1,335 1,335 1,335 7 9,345 618 BDMN 2,320 2,900 2,900 2,900 10,000 29,000,000 619 BEKS 50 16 16 16 500,000 8,000,000 620 BIPI 50 63 63 63 669,300 42,165,900 621 BJBR 850 800 800 800 10,000 8,000,000 622 BKSL 50 40 40 40 10,000,000 400,000,000 623 BLTA 50 69 69 69 2,000,000 138,000,000 624 BMRI 6,350 6,550 6,000 6,000 18,104,735 111,296,899,800 625 BNLI 1,235 1,210 1,210 1,210 4,207,000 5,090,470,000 626 BOGA 1,555 1,850 1,850 1,850 13,200,000 24,420,000,000 627 BRMS 50 71 65 71 76,000,000 5,000,000,000 628 BRPT 655 745 655 655 46,914,931 34,890,248,305 629 BSDE 815 815 800 815 54 43,755 630 BTPS 3,400 3,500 3,500 3,500 13,000 45,500,000 631 BULL 138 160 128 160 1,453,000 225,984,000 632 BUMI 50 140 30 30 138,900,000 6,843,200,000 633 BUVA 78 247 150 225 20,754,051 4,156,171,657 634 CASA 390 390 390 390 3,000,000 1,170,000,000 635 COCO 830 930 930 930 1,935,400 1,799,922,000 636 CPIN 5,550 5,550 5,100 5,550 51,739 281,947,800 637 CPRI 50 50 50 50 1,100,000 55,000,000 638 CPRO 50 70 19 19 192,500,000 10,754,900,000 639 CTRA 710 675 675 675 92 62,100 640 DEWA 50 67 14 14 90,049,600 6,030,694,400 641 DILD 226 369 238 285 344,834,004 104,816,476,412 642 DMAS 170 182 168 168 1,100,218 200,239,424 643 DUCK 755 800 800 800 1,756,500 1,405,200,000 644 ELSA 176 202 202 202 300,000 60,600,000 645 ELTY 50 67 8 50 5,451,000 275,850,000 646 ENVY 278 278 278 278 845,800 235,132,400 647 EPMT 2,200 1,960 1,960 1,960 71,400 139,944,000 648 ESSA 160 250 200 250 9,000,000 1,980,000,000 649 EXCL 1,800 1,800 1,800 1,800 98 176,400 650 GAMA 50 50 50 50 59,000,000 2,950,000,000 651 GGRM 41,600 41,600 41,600 41,600 33 1,372,800 652 GIAA 222 280 280 280 93,657 26,223,960 653 HMSP 1,510 1,550 1,510 1,510 67,164 104,101,640 654 HRME 910 900 900 900 29,925,000 26,932,500,000 655 HRTA 248 252 252 252 2,683,500 676,242,000 656 ICBP 10,975 10,975 10,554 10,975 5,339,253 57,455,498,475 657 ICON 57 387 387 387 46,724 18,082,188 658 IFII 123 110 110 110 415,800,000 45,738,000,000 659 IKAI 50 50 50 50 1,628,800 81,440,000 660 IMJS 169 505 505 505 4,500,000 2,272,500,000 661 INAF 600 535 535 535 30,000 16,050,000 662 INCO 1,910 4,200 1,795 4,200 200,065 840,116,675 663 INDF 6,900 6,900 6,700 6,900 9,000,067 60,300,462,300 664 INKP 4,870 4,870 4,580 4,870 25,042 114,704,540 665 INPS 3,670 2,000 2,000 2,000 1,000,000 2,000,000,000 666 INTP 11,275 15,000 11,275 11,275 97,451 1,426,565,025 667 ITMG 7,975 8,300 8,300 8,300 6,800 56,440,000 668 JPFA 1,160 1,229 1,120 1,120 674,100 800,521,300 669 JRPT 404 406 406 406 72 29,232 670 JSKY 80 246 146 246 800,000 176,800,000 671 JSMR 3,700 4,013 3,630 3,700 2,868,316 10,765,688,700 672 KBLI 360 705 705 705 24,000,000 16,920,000,000 673 KIJA 260 280 200 200 209,095,072 48,817,609,274 674 KLBF 1,040 1,040 1,040 1,040 47 48,880 675 KREN 446 557 415 549 14,637,100 7,158,134,500 676 LPCK 570 555 555 555 80 44,400 677 LPKR 198 196 196 196 36 7,056 678 LPPF 2,120 2,210 2,210 2,210 1,295,300 2,862,613,000 679 LSIP 705 700 700 700 25 17,500 680 MAPA 3,210 2,790 2,750 2,750 2,554,700 7,116,337,000 681 MAPI 670 650 650 650 30 19,500 682 MDKA 1,125 1,050 1,050 1,050 107,972,800 113,371,440,000 683 MINA 50 50 50 50 17 850 684 MKPI 15,950 22,000 20,000 22,000 95,300 1,996,800,000 685 MNCN 1,000 1,070 1,070 1,070 554,100 592,887,000 686 MPMX 555 635 635 635 12,400,000 7,874,000,000 687 MTFN 50 40 40 40 16,000,000 640,000,000 688 MTLA 414 510 510 510 9,981,063 5,090,342,130 689 NATO 1,030 1,230 1,230 1,230 27,800,000 34,194,000,000 690 NIRO 137 137 137 137 48,000,000 6,576,000,000 691 NUSA 50 46 46 46 19,000,000 874,000,000 692 PADI 50 689 100 689 1,705,381 731,414,535 693 PGAS 980 1,454 980 980 1,100,013 1,577,012,740 694 PNLF 214 380 344 380 2,350,000 851,600,000 695 POLL 9,625 9,450 9,450 9,450 25 236,250 696 PPRE 116 112 112 112 1,568,800 175,705,600 697 PPRO 50 50 50 50 56 2,800 698 PTBA 1,970 2,200 1,970 1,970 1,740,054 3,828,106,380 699 PURE 97 254 254 254 100,000 25,400,000 700 PWON 394 399 384 394 11,779,395 4,531,388,300 701 PZZA 720 720 720 720 5,000,000 3,600,000,000 702 REAL 60 64 64 64 9,000,000 576,000,000 703 RELI 224 370 370 370 20,500,000 7,585,000,000 704 RISE 480 472 472 472 18 8,496 705 SCMA 815 845 845 845 2 1,690 706 SIDO 1,240 1,140 1,140 1,140 5,144,800 5,865,072,000 707 SMGR 7,575 8,900 7,475 7,575 6,020,051 53,208,411,325 708 SMRA 650 585 545 585 37,500,054 21,937,529,430 709 SPTO 700 690 690 690 44,382,800 30,624,132,000 710 SSIA 458 575 575 575 300,000 172,500,000 711 SSMS 810 790 750 750 63,253,000 48,449,870,000 712 STAR 137 140 140 140 10,000,000 1,400,000,000 713 TAMU 110 110 110 110 149,454,546 16,440,000,060 714 TELE 107 80 80 80 100,000 8,000,000 715 TINS 468 1,625 436 438 10,575,000 14,333,350,000 716 TKIM 6,150 6,500 5,825 6,150 9,110,158 56,142,689,525 717 TLKM 3,390 3,850 3,080 3,390 1,937,605 6,674,877,330 718 ULTJ 1,375 1,700 1,700 1,700 15,187,492 25,818,736,400 719 UNTR 15,600 15,850 15,350 15,600 3,400,097 53,891,505,950 720 UNVR 7,500 7,500 384 7,500 13,713,292 95,351,197,316 721 URBN 1,940 1,940 1,940 1,940 729,600 1,415,424,000 722 VIVA 50 40 40 40 12,000,000 480,000,000 723 WIKA 1,180 1,230 1,065 1,230 232,800 274,932,000 724 WOOD 426 356 356 356 1,483,000 527,948,000 725 WSKT 635 685 685 685 1,092,000 748,020,000 726 YULE 192 200 200 200 1,746,859 349,371,800 727 ZINC 278 351 278 351 21,022,543 6,646,730,208 -------------------- ---------------------- Total for Negosiasi 2,814,700,967 1,723,087,794,173 Total 13/03/20 7,901,657,367 9,507,769,494,573