Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, March 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 690 680 680 680 1,000 680,000 2 APLN-R 0 1 1 1 30,000 30,000 3 WTON 224 224 224 224 2,000 448,000 -------------------- ---------------------- Total for Tunai 33,000 1,158,000 Information for Reguler 4 AALI 5,175 5,850 5,175 5,175 2,083,100 11,137,135,000 5 ABBA 50 50 50 50 754,700 37,735,000 6 ABMM 1,490 1,490 1,485 1,490 500 743,000 7 ACES 1,225 1,295 1,155 1,225 16,289,100 19,986,043,000 8 ACST 171 185 171 171 5,323,700 928,975,800 9 ADES 610 655 610 610 25,700 16,092,500 10 ADHI 476 510 476 476 10,571,000 5,067,588,400 11 ADMF 7,275 7,800 7,275 7,275 125,700 940,690,000 12 ADMG 82 86 81 82 199,900 16,545,900 13 ADRO 690 760 675 690 85,489,000 59,228,736,000 14 AGAR 432 432 420 432 432,300 181,574,400 15 AGII 466 482 466 466 29,400 14,007,400 16 AGRO 93 105 93 93 5,800,100 551,177,700 17 AHAP 50 51 50 50 300 15,100 18 AKRA 1,595 1,705 1,585 1,595 16,035,700 25,797,702,500 19 AKSI 288 300 280 288 54,400 15,418,200 20 ALKA 308 314 254 308 9,200 2,348,200 21 ALTO 398 398 394 398 5,655,800 2,250,955,600 22 AMAN 192 204 186 192 3,433,900 668,917,600 23 AMAR 190 204 190 190 36,100 6,871,300 24 AMFG 3,050 3,050 3,050 3,050 100 305,000 25 AMOR 2,350 2,350 2,240 2,350 4,600 10,333,000 26 AMRT 715 730 700 715 72,300 51,527,500 27 ANDI 50 50 50 50 3,600 180,000 28 ANTM 388 410 388 388 78,790,100 30,749,637,800 29 APEX 160 226 160 160 57,800 9,675,200 30 APIC 700 700 655 700 56,300 38,419,000 31 APLN 83 88 81 83 15,913,200 1,303,316,200 32 ARII 580 605 580 580 10,200 5,918,500 33 ARKA 1,770 1,770 1,770 1,770 27,200 48,144,000 34 ARNA 350 350 330 350 2,119,600 736,993,000 35 ARTO 2,360 2,600 2,350 2,360 1,600 3,827,000 36 ASBI 214 214 214 214 100 21,400 37 ASDM 930 950 930 930 300 281,000 38 ASGR 700 840 700 700 55,300 39,355,000 39 ASII 4,150 4,350 3,980 4,150 61,972,000 256,987,231,000 40 ASJT 109 110 99 109 88,700 8,981,000 41 ASMI 1,025 1,025 1,000 1,025 24,100 24,342,000 42 ASPI 380 384 378 380 18,778,400 7,145,084,200 43 ASPI-W 11 12 10 11 2,819,000 31,976,900 44 ASRI 116 124 116 116 5,475,700 639,003,900 45 ASRM 2,040 2,050 2,040 2,040 200 409,000 46 ASSA 376 390 354 376 3,181,300 1,202,300,200 47 AUTO 740 790 735 740 876,600 651,508,000 48 AYLS 51 57 50 51 10,509,900 552,874,800 49 AYLS-W 6 8 6 6 8,034,500 54,457,700 50 BABP-W3 33 35 33 33 200 6,800 51 BABP-W4 7 7 5 7 16,400 89,100 52 BACA 450 498 420 450 16,400 7,354,800 53 BAJA 50 52 50 50 307,100 15,388,400 54 BALI 705 715 590 705 3,300 1,989,500 55 BAPI 50 50 50 50 2,700 135,000 56 BAPI-W 4 4 3 4 4,687,700 14,357,800 57 BATA 625 635 560 625 5,400 3,325,000 58 BBCA 25,000 26,900 23,825 25,000 36,010,700 909,336,317,500 59 BBHI 96 96 96 96 1,300 124,800 60 BBKP 102 109 102 102 4,174,600 425,865,400 61 BBNI 4,200 4,590 4,200 4,200 72,267,200 307,852,852,000 62 BBRI 3,140 3,440 3,090 3,140 248,104,200 801,815,997,000 63 BBTN 1,080 1,160 1,080 1,080 48,495,600 53,891,705,000 64 BBYB 250 266 250 250 10,000 2,540,000 65 BCAP 173 185 173 173 87,500 15,325,100 66 BDMN 1,870 2,030 1,870 1,870 5,013,200 9,573,712,500 67 BEEF 214 216 202 214 489,800 101,643,000 68 BEEF-W 15 18 15 15 152,500 2,314,500 69 BEKS 50 50 50 50 2,200 110,000 70 BELL 930 930 930 930 300 279,000 71 BESS 180 185 176 180 692,500 124,881,300 72 BESS-W 20 25 16 20 537,800 10,470,100 73 BEST 97 106 95 97 13,759,000 1,359,426,700 74 BFIN 322 340 320 322 2,211,900 709,248,000 75 BGTG 50 50 50 50 200 10,000 76 BHIT 50 50 50 50 213,500 10,675,000 77 BIKA 181 181 181 181 1,800 325,800 78 BIMA 50 50 50 50 100 5,000 79 BINA 940 940 810 940 136,400 125,031,000 80 BIPI-W 7 7 5 7 2,403,900 13,611,300 81 BIRD 1,610 1,725 1,610 1,610 163,500 269,049,000 82 BISI 720 760 720 720 102,200 74,649,000 83 BJBR 715 780 710 715 14,851,700 10,773,860,500 84 BJTM 432 470 422 432 20,743,300 9,023,370,600 85 BKSL 50 50 50 50 2,761,000 138,050,000 86 BKSL-W 3 3 2 3 1,719,800 3,933,800 87 BLTA 50 50 50 50 632,700 31,635,000 88 BLUE 478 482 468 478 130,600 61,675,800 89 BMAS 230 232 230 230 2,800 644,200 90 BMRI 5,150 5,650 5,150 5,150 107,551,700 558,265,065,000 91 BMSR 52 60 52 52 88,800 4,680,200 92 BMTR 192 195 192 192 44,552,700 8,555,910,000 93 BNBA 274 276 258 274 10,100 2,748,800 94 BNGA 630 660 620 630 3,444,400 2,212,327,500 95 BNII 122 127 118 122 947,900 114,089,300 96 BNLI 1,130 1,165 1,110 1,130 9,842,000 11,200,384,500 97 BOGA 1,555 1,555 1,545 1,555 21,700 33,683,000 98 BOLA 145 155 145 145 26,800 4,116,600 99 BOSS 56 58 56 56 188,100 10,578,600 100 BPTR 90 90 90 90 200 18,000 101 BRAM 4,120 4,120 4,120 4,120 100 412,000 102 BRIS 173 185 173 173 8,581,500 1,493,294,800 103 BRMS 50 50 50 50 202,600 10,130,000 104 BRPT 535 570 535 535 99,195,200 53,084,417,500 105 BRPT-W 169 270 131 169 21,300 3,362,800 106 BSDE 745 795 745 745 9,707,700 7,289,334,500 107 BSIM 476 492 476 476 9,300 4,428,400 108 BSIM-W3 40 40 40 40 100 4,000 109 BSSR 1,720 1,750 1,595 1,720 9,700 16,293,000 110 BTON 138 138 138 138 3,100 427,800 111 BTPN 1,730 1,820 1,730 1,730 22,300 39,224,000 112 BTPS 2,750 2,990 2,750 2,750 5,065,100 14,137,403,000 113 BUDI 78 80 73 78 18,100 1,433,300 114 BULL 127 131 123 127 46,894,200 6,029,918,700 115 BULL-W2 14 18 14 14 2,904,500 49,154,600 116 BUMI 50 50 50 50 3,501,000 175,050,000 117 BUVA 76 77 73 76 55,800 4,244,000 118 BVIC 59 59 58 59 1,034,600 60,274,400 119 BWPT 65 68 65 65 18,184,600 1,192,816,400 120 CAKK-W 8 11 7 8 195,300 1,731,300 121 CAMP 144 148 140 144 850,100 119,705,300 122 CARE 138 152 118 138 45,926,300 6,252,299,700 123 CARS 70 77 70 70 472,900 33,115,500 124 CASA 390 390 384 390 17,100 6,639,000 125 CCSI 171 191 159 171 193,900 33,239,200 126 CEKA 1,035 1,100 1,035 1,035 128,300 133,014,500 127 CENT 50 50 50 50 179,900 8,995,000 128 CFIN 172 181 171 172 290,200 50,143,800 129 CINT 274 286 274 274 27,900 7,796,400 130 CITY 50 52 50 50 15,500 775,400 131 CITY-W 17 22 16 17 2,200 38,800 132 CLAY 2,590 2,750 2,520 2,590 291,000 798,766,000 133 CLEO 312 328 312 312 2,738,900 859,476,000 134 CLPI 500 530 500 500 46,200 23,361,000 135 CMNP 1,735 1,735 1,735 1,735 3,500 6,072,500 136 CNTX 250 268 250 250 3,100 776,800 137 COCO 835 835 800 835 25,000 20,574,500 138 CPIN 4,490 4,900 4,490 4,490 9,860,300 44,444,346,000 139 CPRI-W 14 16 10 14 56,300 595,200 140 CPRO 50 50 50 50 100 5,000 141 CSAP 400 420 400 400 121,100 48,460,400 142 CSIS 50 50 50 50 200 10,000 143 CSRA 510 525 498 510 7,784,900 3,937,661,100 144 CTRA 580 625 580 580 4,405,600 2,570,931,500 145 CTTH 50 50 50 50 12,400 620,000 146 DADA 236 262 220 236 13,711,000 3,350,766,600 147 DADA-W 7 8 7 7 9,394,500 66,330,200 148 DART 270 270 252 270 1,200 306,000 149 DEAL 152 152 152 152 119,100 18,103,200 150 DEFI 1,720 1,720 1,720 1,720 700 1,204,000 151 DFAM 362 364 362 362 162,400 58,898,200 152 DFAM-W 50 50 50 50 2,900 145,000 153 DIGI 1,700 1,700 1,700 1,700 1,400 2,380,000 154 DILD 186 198 186 186 108,500 20,223,800 155 DIVA 1,400 1,505 1,400 1,400 1,600 2,250,500 156 DKFT 79 84 79 79 4,824,000 381,901,600 157 DLTA 4,800 5,000 4,800 4,800 27,400 134,924,000 158 DMAS 138 150 138 138 30,679,000 4,350,449,900 159 DMMX 68 70 68 68 953,300 64,835,300 160 DMND 950 955 950 950 146,700 139,376,000 161 DNET 3,480 3,480 3,480 3,480 70,000 243,600,000 162 DOID 94 99 94 94 4,720,900 448,371,600 163 DSFI 84 88 79 84 24,000 2,037,100 164 DSNG 342 344 322 342 112,400 38,204,000 165 DUCK 615 625 615 615 99,600 61,703,000 166 DVLA 2,100 2,100 2,090 2,100 200 419,000 167 DWGL 240 248 240 240 600 146,800 168 DWGL-W 44 58 33 44 19,100 664,800 169 DYAN 50 50 50 50 950,700 47,535,000 170 EAST 55 58 54 55 2,665,600 146,822,300 171 EAST-W 7 8 7 7 2,977,800 20,865,700 172 ECII 720 720 680 720 20,100 14,468,000 173 EKAD 705 785 700 705 205,100 153,919,000 174 ELSA 143 156 143 143 23,390,600 3,366,973,100 175 EMDE 200 200 200 200 5,000 1,000,000 176 ENRG 50 50 50 50 500 25,000 177 ENVY 242 242 242 242 2,037,400 493,050,800 178 ERAA 1,120 1,180 1,120 1,120 7,393,500 8,323,879,500 179 ERTX 137 145 137 137 300 42,700 180 ESIP 148 162 148 148 22,200 3,533,200 181 ESIP-W 6 7 6 6 1,965,100 12,128,700 182 ESSA 134 148 134 134 1,410,000 189,918,000 183 ESTA 171 171 171 171 6,700 1,145,700 184 ETWA 53 65 53 53 1,100 63,100 185 EXCL 1,515 1,615 1,465 1,515 18,421,000 28,091,388,000 186 FAST 1,060 1,100 1,050 1,060 11,200 11,787,000 187 FASW 7,050 7,050 7,050 7,050 100 705,000 188 FILM 172 175 130 172 20,584,700 3,267,674,200 189 FIRE 102 102 102 102 306,100 31,222,200 190 FISH 2,050 2,050 2,050 2,050 200 410,000 191 FITT 50 62 50 50 20,500 1,035,400 192 FOOD 70 75 70 70 134,700 9,526,100 193 FPNI 59 66 55 59 1,804,500 101,131,100 194 FREN 52 52 52 52 8,532,400 443,684,800 195 FREN-W 13 16 12 13 10,588,700 139,332,700 196 FUJI 97 97 96 97 298,800 28,870,700 197 GDST 50 52 50 50 1,412,800 70,742,100 198 GEMA 354 354 336 354 73,000 24,904,000 199 GGRM 35,350 36,850 33,900 35,350 1,157,800 41,002,487,500 200 GGRP 354 354 300 354 73,300 24,119,800 201 GHON 1,490 1,490 1,490 1,490 100 149,000 202 GIAA 181 195 181 181 9,897,300 1,796,868,400 203 GJTL 266 294 266 266 5,010,700 1,341,563,000 204 GLOB 330 330 330 330 100 33,000 205 GLVA 200 214 200 200 56,300 11,355,200 206 GMFI 65 68 62 65 7,242,200 470,864,500 207 GMTD 18,000 18,000 17,400 18,000 500 8,882,500 208 GOOD 1,095 1,140 1,070 1,095 46,400 50,661,500 209 GPRA 50 51 50 50 615,800 30,791,500 210 GSMF 129 129 129 129 2,000 258,000 211 GTBO 79 84 79 79 17,100 1,358,400 212 GWSA 88 88 88 88 18,000 1,584,000 213 HDIT 560 560 560 560 100 56,000 214 HEAL 2,340 2,360 2,270 2,340 426,800 1,003,010,000 215 HELI 140 140 140 140 3,400 476,000 216 HELI-W 7 10 5 7 83,200 518,700 217 HERO 950 950 715 950 4,900 3,734,500 218 HEXA 2,150 2,280 2,140 2,150 76,900 166,630,000 219 HITS 575 585 545 575 2,700 1,554,500 220 HKMU 96 102 96 96 1,314,000 127,147,800 221 HMSP 1,240 1,340 1,230 1,240 36,774,600 46,543,411,500 222 HOKI 700 750 700 700 11,674,900 8,310,244,000 223 HOKI-W 620 620 620 620 48,800 30,256,000 224 HOTL 100 100 99 100 53,509,300 5,297,426,700 225 HRME 995 1,200 930 995 54,283,600 54,014,529,500 226 HRTA 242 246 236 242 514,700 123,308,000 227 HRUM 1,140 1,155 1,135 1,140 1,728,300 1,972,959,000 228 IBFN-W 14 14 7 14 51,100 374,600 229 ICBP 9,325 9,950 9,075 9,325 6,285,700 59,034,832,500 230 IDPR 238 238 238 238 50,300 11,971,400 231 IFII 114 128 114 114 92,400 10,806,500 232 IGAR 226 250 226 226 39,600 9,087,800 233 IKAI 50 50 50 50 700 35,000 234 IKAN 143 144 140 143 337,000 47,706,000 235 IKBI 260 260 260 260 100 26,000 236 IMAS 448 480 428 448 3,075,500 1,327,070,400 237 IMJS 137 145 137 137 663,300 91,083,700 238 IMPC 1,040 1,040 1,035 1,040 350,600 363,496,000 239 INAF 515 570 510 515 4,389,100 2,368,186,500 240 INAI 326 330 326 326 13,100 4,282,000 241 INCI 360 380 360 360 26,800 10,123,200 242 INCO 1,545 1,650 1,545 1,545 4,857,000 7,581,337,000 243 INDF 6,075 6,300 5,900 6,075 9,846,800 59,728,177,500 244 INDO 55 60 52 55 192,000 10,142,000 245 INDO-W 13 15 13 13 70,600 1,026,600 246 INDR 1,445 1,550 1,445 1,445 8,200 11,865,000 247 INDS 1,415 1,520 1,415 1,415 19,100 27,271,500 248 INDY 418 446 418 418 2,958,900 1,243,110,800 249 INKP 3,930 4,250 3,930 3,930 6,567,700 26,011,326,000 250 INOV 260 260 248 260 18,000 4,671,800 251 INPC 50 50 50 50 6,700 335,000 252 INPC-W 4 4 3 4 580,500 1,801,700 253 INPP 670 670 645 670 500 332,000 254 INPS 3,650 3,700 3,540 3,650 628,600 2,312,189,000 255 INTA 400 424 400 400 53,500 22,356,000 256 INTP 9,950 10,150 9,100 9,950 5,488,700 53,999,515,000 257 IPCC 286 292 270 286 3,110,100 884,745,400 258 IPCM 104 120 104 104 340,600 36,455,800 259 IPOL 50 55 50 50 1,850,200 93,133,300 260 IPTV 380 384 362 380 6,013,800 2,247,618,200 261 IPTV-W 57 58 52 57 2,013,400 110,308,000 262 IRRA 496 500 486 496 2,234,000 1,098,461,000 263 ISAT 1,370 1,500 1,370 1,370 5,371,400 7,376,039,000 264 ISSP 96 105 95 96 2,142,600 211,639,400 265 ITIC 2,460 2,460 1,850 2,460 7,710,600 16,129,854,000 266 ITMA 236 250 236 236 25,011,600 6,252,744,400 267 ITMA-W 19 60 19 19 12,100 254,200 268 ITMG 6,475 6,950 6,475 6,475 2,232,900 14,651,567,500 269 JAST 820 875 820 820 467,300 390,234,500 270 JAWA 79 87 79 79 200 16,600 271 JAYA 61 71 60 61 266,300 16,919,500 272 JAYA-W 9 11 9 9 69,500 628,800 273 JIHD 525 525 525 525 1,200,000 630,000,000 274 JKON 390 390 390 390 100,100 39,039,000 275 JMAS 468 470 468 468 1,500 704,000 276 JPFA 935 1,005 935 935 15,773,500 14,873,181,000 277 JRPT 430 460 426 430 8,017,100 3,492,635,800 278 JSKY 66 66 66 66 1,120,300 73,939,800 279 JSMR 2,990 3,210 2,990 2,990 6,069,400 18,254,592,000 280 JTPE 950 950 940 950 187,400 176,970,000 281 KAEF 630 685 625 630 6,125,900 3,966,475,500 282 KAYU 50 50 50 50 36,300 1,815,000 283 KBLI 294 314 294 294 1,372,300 413,461,000 284 KBLM 220 228 220 220 22,000 4,896,000 285 KDSI 740 795 730 740 29,500 21,731,000 286 KEEN 382 382 294 382 1,858,900 594,934,200 287 KEJU 730 750 655 730 4,400 2,978,000 288 KICI 196 210 196 196 1,400 280,100 289 KIJA 212 226 212 212 21,207,800 4,496,657,000 290 KINO 2,390 2,550 2,350 2,390 10,561,400 26,413,519,000 291 KIOS 198 198 190 198 1,000 194,000 292 KKGI 157 168 157 157 81,300 12,779,100 293 KLBF 1,045 1,080 1,000 1,045 56,301,900 58,428,878,000 294 KMTR 166 178 166 166 26,600 4,417,000 295 KOBX 71 84 70 71 600,100 43,031,900 296 KOIN 130 138 122 130 1,400 180,000 297 KOPI 580 580 575 580 42,100 24,260,500 298 KOTA 450 450 450 450 9,600 4,320,000 299 KOTA-W 150 159 150 150 10,200 1,530,900 300 KPAL 109 117 102 109 779,600 84,882,000 301 KPAS 50 50 50 50 32,900 1,645,000 302 KPAS-W 19 20 10 19 19,300 306,800 303 KPIG 126 127 119 126 1,802,500 226,460,700 304 KRAH 955 980 955 955 2,000 1,935,000 305 KRAS 149 162 149 149 5,868,700 878,033,100 306 KREN 364 388 364 364 1,811,000 678,084,200 307 LAND 422 422 400 422 103,700 41,511,800 308 LCKM 334 334 302 334 94,100 28,974,200 309 LEAD 50 50 50 50 100 5,000 310 LIFE 5,500 5,500 5,500 5,500 107,700 592,350,000 311 LINK 3,350 3,490 3,250 3,350 1,093,100 3,658,951,000 312 LMAS 50 50 50 50 33,000 1,650,000 313 LMPI 81 90 81 81 300 26,100 314 LMSH 256 256 256 256 100 25,600 315 LPCK 464 496 464 464 1,759,800 818,762,000 316 LPIN 157 157 157 157 5,000 785,000 317 LPKR 162 175 162 162 25,197,400 4,135,396,500 318 LPLI 75 75 75 75 100 7,500 319 LPPF 1,715 1,840 1,715 1,715 4,019,600 6,896,623,500 320 LPPS 69 73 67 69 15,100 1,051,400 321 LRNA 156 167 131 156 106,300 13,939,700 322 LSIP 575 630 575 575 13,161,500 7,695,015,500 323 LTLS 476 488 458 476 49,600 22,898,400 324 LUCK 444 470 444 444 66,000 29,330,000 325 MAIN 494 525 494 494 1,825,000 905,496,700 326 MAMI 50 50 50 50 2,300 115,000 327 MAMI-W 6 6 5 6 1,227,600 6,143,300 328 MAPB 1,605 1,605 1,605 1,605 700 1,123,500 329 MAPI 545 595 545 545 29,355,300 16,178,989,500 330 MARI 188 188 188 188 100 18,800 331 MARK 394 402 394 394 1,286,900 515,923,200 332 MASA 490 490 490 490 100 49,000 333 MBAP 1,495 1,565 1,465 1,495 1,300 1,958,000 334 MBSS 240 268 240 240 960,600 233,809,800 335 MBTO 78 83 78 78 39,200 3,059,300 336 MCAS 1,400 1,400 1,400 1,400 19,100 26,740,000 337 MCOR 66 70 66 66 3,567,500 236,124,600 338 MDKA 1,100 1,125 1,010 1,100 249,200,700 272,793,932,000 339 MDKI 157 160 150 157 12,500 1,903,600 340 MDLN 125 130 125 125 690,600 86,869,000 341 MEDC 372 400 372 372 25,643,500 9,557,052,400 342 MEDC-W 27 31 26 27 2,738,500 75,926,900 343 MEGA 5,700 5,700 5,450 5,700 17,000 96,427,500 344 MERK 1,500 1,605 1,495 1,500 41,100 61,783,000 345 META 136 136 130 136 38,300 5,109,400 346 MFIN 1,025 1,025 990 1,025 1,850,100 1,857,849,000 347 MFMI 310 330 310 310 5,500 1,763,400 348 MGRO 625 645 625 625 1,327,000 848,474,500 349 MICE 296 310 296 296 4,900 1,455,200 350 MIDI 1,200 1,200 1,190 1,200 2,250,000 2,697,500,000 351 MIKA 1,810 1,850 1,715 1,810 2,219,700 4,012,328,000 352 MKNT 50 50 50 50 2,200 110,000 353 MLBI 12,200 12,500 11,900 12,200 86,200 1,041,910,000 354 MLIA 450 450 434 450 4,316,200 1,910,657,400 355 MLPL 50 50 50 50 2,022,300 101,115,000 356 MLPT 340 340 340 340 100 34,000 357 MMLP 135 135 125 135 1,432,000 190,664,000 358 MNCN 805 885 805 805 28,452,900 23,157,690,500 359 MOLI 1,075 1,075 1,075 1,075 300 322,500 360 MPMX 545 580 535 545 1,180,400 640,014,000 361 MPOW 52 57 52 52 14,100 740,300 362 MPPA 78 84 78 78 1,673,900 131,441,900 363 MPRO 945 945 910 945 200 185,500 364 MRAT 122 138 122 122 500 67,000 365 MSIN 366 382 356 366 235,500 85,439,800 366 MSKY 1,320 1,320 1,320 1,320 2,200 2,904,000 367 MTDL 1,000 1,075 1,000 1,000 883,200 925,803,500 368 MTLA 400 400 380 400 194,800 77,320,000 369 MTPS 240 240 240 240 2,100 504,000 370 MTPS-W 15 30 7 15 12,500 120,300 371 MTSM 230 230 230 230 100 23,000 372 MTWI 50 50 50 50 173,800 8,690,000 373 MYOH 1,045 1,045 985 1,045 166,400 170,280,500 374 MYOR 1,660 1,700 1,570 1,660 7,820,300 12,979,747,000 375 MYTX 57 64 51 57 16,500 927,500 376 NASA 186 186 186 186 100 18,600 377 NATO 1,050 1,060 1,030 1,050 48,485,500 50,603,511,500 378 NELY 149 170 138 149 2,300 354,200 379 NFCX 2,340 2,340 2,340 2,340 100 234,000 380 NICK 276 280 270 276 600 164,800 381 NIKL 274 310 274 274 3,306,300 931,044,400 382 NIRO 155 155 144 155 2,278,300 348,475,200 383 NISP 830 850 815 830 600 503,500 384 NRCA 246 258 242 246 461,000 112,224,600 385 NUSA 50 50 50 50 300 15,000 386 NUSA-W 3 3 2 3 3,122,400 6,473,000 387 OCAP 162 162 160 162 13,900 2,245,000 388 OKAS 85 85 84 85 47,500 4,017,100 389 OPMS 68 68 61 68 9,993,100 659,841,200 390 PADI 50 50 50 50 600 30,000 391 PALM 178 178 178 178 300 53,400 392 PAMG 112 124 110 112 31,098,200 3,635,311,600 393 PANI 79 80 79 79 1,600 127,900 394 PANR 122 129 122 122 67,500 8,446,500 395 PANS 685 735 685 685 420,600 288,174,500 396 PBID 790 880 790 790 45,300 36,260,500 397 PBRX 298 394 298 298 2,418,600 866,202,200 398 PCAR 260 268 234 260 900 232,000 399 PEHA 745 745 695 745 38,400 26,781,000 400 PGAS 800 860 800 800 74,146,200 59,833,923,000 401 PGJO 85 87 85 85 19,100 1,641,900 402 PICO 492 500 466 492 46,700 22,293,200 403 PJAA 560 600 560 560 8,800 5,002,500 404 PLIN 2,980 2,980 2,970 2,980 2,000 5,958,000 405 PMJS 105 120 104 105 174,400 18,263,700 406 PNBN 750 800 750 750 9,126,600 6,855,414,000 407 PNBS 50 50 50 50 1,000 50,000 408 PNIN 735 745 675 735 423,300 293,869,500 409 PNLF 173 186 173 173 47,495,600 8,221,491,800 410 PNSE 476 565 436 476 300 147,700 411 POLA 50 50 50 50 1,300 65,000 412 POLI 945 945 945 945 100 94,500 413 POLL 9,600 9,600 8,850 9,600 428,700 3,983,655,000 414 POSA 50 50 50 50 900,200 45,010,000 415 POSA-W 4 4 3 4 10,526,600 32,793,900 416 POWR 625 650 620 625 6,766,900 4,278,780,500 417 PPRE 94 102 94 94 16,476,500 1,594,969,400 418 PPRO 50 50 50 50 2,431,000 121,550,000 419 PRAS 169 190 154 169 87,900 14,308,800 420 PRDA 2,650 2,650 2,630 2,650 2,500 6,611,000 421 PRIM 310 314 290 310 2,600 786,400 422 PRIM-W 15 19 10 15 389,200 4,328,600 423 PSAB 200 208 194 200 54,411,900 10,917,125,100 424 PSGO 103 105 103 103 180,300 18,581,300 425 PSSI 132 139 132 132 568,500 75,387,700 426 PTBA 1,595 1,710 1,595 1,595 29,978,700 47,968,344,500 427 PTPP 635 660 635 635 24,838,400 15,851,570,500 428 PTRO 940 1,010 935 940 417,200 401,594,000 429 PTSN 161 169 130 161 1,289,200 182,753,900 430 PUDP 230 230 230 230 2,200 506,000 431 PURA 100 115 100 100 95,117,700 10,077,187,300 432 PURA-W 4 5 4 4 25,363,000 102,890,300 433 PURE 80 80 80 80 685,500 54,840,000 434 PURE-W 11 15 10 11 1,634,200 17,998,000 435 PWON 330 360 320 330 50,391,500 16,595,839,200 436 PYFA 170 170 170 170 3,600 612,000 437 PZZA 615 630 585 615 1,773,100 1,096,735,500 438 R-LQ45X 704 720 700 704 32,300 22,740,500 439 RAJA 65 68 65 65 1,187,500 77,306,000 440 RALS 540 575 540 540 5,378,300 2,917,517,000 441 RANC 296 308 296 296 1,100 326,800 442 RBMS 50 50 50 50 100 5,000 443 REAL 65 70 55 65 84,661,900 5,434,023,700 444 REAL-W 6 7 5 6 20,378,100 120,007,400 445 RELI 230 230 230 230 100 23,000 446 RIGS 183 196 183 183 17,100 3,148,900 447 RISE 472 476 472 472 345,800 164,338,000 448 RODA 50 51 50 50 3,091,200 155,038,700 449 ROTI 1,150 1,160 1,115 1,150 4,948,500 5,709,452,000 450 SAFE 193 194 193 193 227,200 44,013,300 451 SAME 139 140 139 139 25,400 3,555,000 452 SATU 50 50 50 50 200 10,000 453 SCCO 8,625 8,875 8,325 8,625 5,400 45,667,500 454 SCMA 675 735 665 675 31,331,400 21,499,924,500 455 SDMU 50 50 50 50 830,100 41,505,000 456 SDPC 66 72 63 66 42,100 2,792,100 457 SFAN 795 795 790 795 10,000 7,901,000 458 SGRO 2,250 2,250 2,050 2,250 52,600 117,954,000 459 SHIP 655 670 650 655 82,200 54,949,000 460 SIDO 1,055 1,150 1,055 1,055 3,987,000 4,351,859,000 461 SILO 5,600 6,000 5,600 5,600 274,100 1,540,922,500 462 SIMP 189 202 188 189 8,100,800 1,533,908,600 463 SINI-W 466 466 466 466 100 46,600 464 SKBM 352 352 268 352 1,500 413,000 465 SKRN 438 438 420 438 94,700 40,671,000 466 SLIS 4,260 4,550 4,260 4,260 229,500 999,673,000 467 SMAR 2,700 2,850 2,700 2,700 9,600 26,264,000 468 SMBR 183 196 183 183 3,074,400 566,130,300 469 SMCB 645 700 640 645 27,600 18,278,500 470 SMDM 95 107 83 95 61,900 5,143,900 471 SMDR 128 129 120 128 975,600 119,707,300 472 SMGR 6,300 6,775 6,125 6,300 9,030,900 57,135,685,000 473 SMKL 181 192 181 181 122,200 22,141,400 474 SMMT 90 90 90 90 16,000 1,440,000 475 SMRA 530 565 530 530 11,251,900 5,975,083,000 476 SMSM 1,140 1,205 1,085 1,140 4,596,400 5,349,631,000 477 SOCI 70 77 70 70 11,782,200 834,512,600 478 SOSS 400 400 372 400 700 273,000 479 SOTS-W 52 52 20 52 9,900 201,700 480 SPMA 230 230 204 230 78,900 16,116,000 481 SPTO 610 610 610 610 6,100 3,721,000 482 SQMI 214 214 214 214 73,900 15,814,600 483 SRAJ 184 220 153 184 20,600 3,596,200 484 SRIL 134 138 134 134 16,582,600 2,223,178,900 485 SRSN 59 59 56 59 2,012,400 114,559,000 486 SRTG 2,860 2,890 2,700 2,860 162,400 456,161,000 487 SSIA 372 402 372 372 3,451,500 1,287,005,800 488 SSMS 780 785 765 780 9,931,100 7,672,789,000 489 STAR 138 140 138 138 116,600 16,091,500 490 SURE 2,930 2,930 2,920 2,930 700 2,045,000 491 SWAT 73 78 73 73 583,400 43,384,800 492 TALF 236 250 236 236 200 48,600 493 TAMA 186 194 186 186 102,900 19,667,600 494 TAMA-W 7 8 6 7 606,400 4,045,700 495 TAMU 104 120 98 104 65,411,000 6,712,839,900 496 TAXI 50 50 50 50 100 5,000 497 TBIG 890 955 890 890 131,674,900 117,333,758,000 498 TBLA 452 496 448 452 3,050,200 1,426,781,800 499 TCPI 4,740 4,740 4,220 4,740 9,220,800 40,757,190,000 500 TDPM 177 190 177 177 22,200 4,060,400 501 TEBE 1,685 1,685 1,680 1,685 304,000 510,958,500 502 TELE 87 92 87 87 94,009,700 8,294,956,400 503 TFAS 140 143 135 140 297,500 41,245,600 504 TFCO 302 302 284 302 1,300 390,800 505 TGRA 57 61 57 57 217,300 12,388,400 506 TIFA 200 210 200 200 53,500 10,701,000 507 TINS 378 406 378 378 13,108,500 4,988,264,200 508 TIRA 270 338 270 270 1,100 341,800 509 TIRT 56 56 55 56 1,370,300 75,366,700 510 TKIM 4,960 5,325 4,960 4,960 4,263,000 21,275,091,500 511 TLKM 2,810 3,080 2,740 2,810 150,147,300 426,190,238,000 512 TMAS 56 60 55 56 2,134,800 120,394,100 513 TMPO 154 154 154 154 300 46,200 514 TOBA 346 346 322 346 29,000 9,866,000 515 TOPS 50 50 50 50 21,500 1,075,000 516 TOTL 282 308 280 282 621,400 183,093,800 517 TOTO 204 204 190 204 355,800 67,653,400 518 TOWR 630 685 620 630 137,917,100 88,284,935,500 519 TPIA 6,250 6,250 5,650 6,250 1,941,400 11,410,982,500 520 TRIN 134 144 134 134 249,500 33,553,500 521 TRIN-W 7 8 6 7 1,126,200 7,435,300 522 TRIS 298 298 294 298 18,600 5,504,000 523 TRST 350 350 350 350 90,000 31,500,000 524 TRUK 67 67 65 67 48,400 3,194,000 525 TSPC 1,000 1,025 1,000 1,000 542,600 544,623,000 526 TURI 1,120 1,120 1,120 1,120 15,000 16,800,000 527 UCID 1,175 1,260 1,175 1,175 2,948,700 3,478,578,000 528 ULTJ 1,250 1,300 1,220 1,250 1,878,000 2,349,603,000 529 UNIC 2,810 3,000 2,810 2,810 200 581,000 530 UNIT 182 182 182 182 100 18,200 531 UNSP 51 60 51 51 1,641,000 83,884,500 532 UNTR 13,400 14,000 12,700 13,400 3,964,600 53,160,822,500 533 UNVR 6,050 6,650 6,050 6,050 34,350,500 212,684,537,500 534 URBN 1,880 1,890 1,880 1,880 8,100 15,283,000 535 URBN-W 16 17 13 16 125,400 1,935,900 536 VICO 111 111 111 111 50,200 5,572,200 537 VINS 99 100 92 99 15,500 1,466,200 538 VINS-W 4 5 4 4 632,400 2,529,800 539 VIVA 50 50 50 50 200 10,000 540 VOKS 260 260 260 260 1,100 286,000 541 VRNA 119 119 119 119 600 71,400 542 WEGE 136 147 136 136 30,998,200 4,252,542,800 543 WEHA 94 95 94 94 751,600 70,653,400 544 WIIM 81 87 81 81 1,772,000 143,734,200 545 WIKA 955 1,030 955 955 26,278,200 25,446,245,000 546 WINS 81 81 81 81 6,018,100 487,466,100 547 WOMF 248 254 248 248 315,800 79,033,000 548 WOOD 370 374 346 370 1,181,700 430,526,600 549 WOWS 59 59 59 59 145,100 8,560,900 550 WSBP 129 139 129 129 38,296,400 4,962,824,800 551 WSKT 520 555 520 520 41,203,400 21,607,997,500 552 WTON 224 240 224 224 9,486,600 2,140,572,600 553 XBLQ 317 317 317 317 100 31,700 554 XBNI 729 773 729 729 1,100 845,900 555 XCID 73 75 73 73 5,600 414,000 556 XCIS 102 104 102 102 31,600 3,239,200 557 XCLQ 67 67 67 67 200 13,400 558 XDIF 325 325 325 325 100 32,500 559 XIHD 340 340 340 340 100 34,000 560 XIIC 772 772 772 772 200 154,400 561 XIIF 403 403 393 403 300 118,900 562 XIIT 385 390 370 385 600 231,500 563 XIJI 445 445 426 445 2,600 1,155,100 564 XIML 194 194 194 194 100 19,400 565 XIPI 123 123 123 123 100 12,300 566 XISC 426 426 426 426 100 42,600 567 XISI 201 201 201 201 100 20,100 568 XISR 280 287 272 280 1,200 338,700 569 XMTS 362 362 362 362 100 36,200 570 XNVE 98 98 98 98 100 9,800 571 XPDV 307 307 307 307 100 30,700 572 XPES 297 297 289 297 3,700 1,098,100 573 XPFT 375 375 375 375 100 37,500 574 XPID 371 371 371 371 100 37,100 575 XPLC 364 364 364 364 100 36,400 576 XPLQ 342 342 342 342 100 34,200 577 XPMI 668 680 668 668 2,500 1,685,800 578 XPSG 334 334 334 334 100 33,400 579 XSRI 163 163 163 163 100 16,300 580 YELO 50 50 50 50 900 45,000 581 YELO-W 7 11 6 7 840,800 6,713,100 582 YPAS 187 187 187 187 100 18,700 583 ZBRA 51 64 50 51 55,800 2,836,400 584 ZINC 240 260 240 240 66,945,200 16,736,242,000 585 ZONE 420 424 420 420 108,400 45,955,800 -------------------- ---------------------- Total for Reguler 3,984,570,000 5,695,797,104,700 Information for Negosiasi 586 AALI 5,175 5,850 5,850 5,850 36,000 210,600,000 587 ACES 1,225 1,418 1,215 1,240 13,086,483 16,083,824,620 588 ACST 171 176 176 176 13,000 2,288,000 589 ADRO 690 725 680 725 26,718,160 19,273,991,390 590 AKKU 50 50 50 50 7,000,000 350,000,000 591 ALTO 398 396 396 396 5,642,600 2,234,469,600 592 ANTM 388 600 416 450 64,497,200 26,869,335,200 593 APIC 700 800 800 800 36,200,000 28,960,000,000 594 APLN 83 82 82 82 14,030,000 1,150,460,000 595 ARII 580 615 615 615 16,260,100 9,999,961,500 596 ARNA 350 386 386 386 1,891,600 730,157,600 597 ASII 4,150 4,929 4,030 4,170 2,055,657 8,971,029,910 598 ASMI 1,025 1,260 940 1,255 56,671,700 60,289,204,900 599 ASRI 116 124 124 124 72 8,928 600 BACA 450 448 448 448 27,100,000 12,140,800,000 601 BAPI 50 50 35 50 24,384,800 867,746,500 602 BBCA 25,000 27,445 24,250 24,924 6,653,725 175,924,033,235 603 BBNI 4,200 4,590 4,200 4,200 4,447,087 20,007,685,280 604 BBRI 3,140 3,938 3,110 3,260 8,851,529 30,152,085,790 605 BBTN 1,080 1,160 1,100 1,160 72,460 84,050,000 606 BDMN 1,870 1,950 1,950 1,950 5,000 9,750,000 607 BEKS 50 15 12 15 91,700 1,130,400 608 BIPI 50 50 50 50 10,000 500,000 609 BISI 720 1,310 1,309 1,310 547,456 716,782,022 610 BKSL 50 35 28 28 1,894,100 62,822,200 611 BMRI 5,150 5,975 5,150 5,150 10,753,153 55,577,939,425 612 BOGA 1,555 1,855 1,555 1,555 8,500,000 15,467,500,000 613 BOSS 56 70 70 70 33,224,211 2,325,694,770 614 BRPT 535 570 535 570 556,284 317,072,360 615 BSDE 745 800 710 800 17,194,175 12,207,872,326 616 BTPS 2,750 2,998 2,750 2,750 864,200 2,564,831,600 617 BUMI 50 84 10 10 37,479,800 2,350,798,000 618 BUVA 76 278 150 225 30,488,517 5,826,501,193 619 CASA 390 384 384 384 7,300,000 2,803,200,000 620 CPIN 4,490 4,820 4,510 4,820 132,867 640,398,170 621 CPRO 50 15 10 10 12,845,000 153,450,000 622 CSRA 510 510 510 510 250,000 127,500,000 623 CTRA 580 620 620 620 22 13,640 624 DFAM 362 354 354 354 36,918,100 13,069,007,400 625 DGIK 50 29 29 29 110,000 3,190,000 626 DILD 186 298 243 243 43,514,488 12,438,643,129 627 DMAS 138 148 140 140 1,180,072 165,210,656 628 DUCK 615 660 660 660 4,597,353 3,034,252,980 629 ELTY 50 35 35 35 1,050,000 36,750,000 630 EMDE 200 268 267 268 9,000,000 2,406,000,000 631 ENRG 50 63 63 63 1,700,000 107,100,000 632 ERAA 1,120 1,150 1,125 1,125 300,000 339,500,000 633 EXCL 1,515 1,878 1,520 1,878 2,635,138 4,943,942,940 634 FILM 172 135 135 135 952,300 128,560,500 635 FORZ 50 50 50 50 27,761,077 1,388,053,850 636 GEMA 354 360 360 360 27,777,700 9,999,972,000 637 GGRM 35,350 42,750 34,975 36,800 452,354 16,465,385,475 638 GIAA 181 240 240 240 628,283 150,787,920 639 GREN 328 328 328 328 4,000,000 1,312,000,000 640 HEXA 2,150 2,280 2,280 2,280 298,000 679,440,000 641 HMSP 1,240 1,310 1,240 1,240 6,953,658 8,838,322,240 642 HOTL 100 99 98 99 53,500,000 5,265,700,000 643 HRME 995 950 900 900 31,600,000 28,540,000,000 644 IBFN 312 335 335 335 1,500,000 502,500,000 645 ICBP 9,325 9,875 9,160 9,750 1,143,782 10,779,567,875 646 INCO 1,545 1,660 1,545 1,562 1,630,007 2,539,271,620 647 INDF 6,075 6,900 6,058 6,125 1,032,149 6,269,112,775 648 INKP 3,930 4,250 3,930 4,220 25,678,102 105,417,564,940 649 INTP 9,950 9,775 9,200 9,775 23,188 226,554,600 650 IPTV 380 363 363 363 2,829,245,000 1,027,015,935,000 651 JPFA 935 943 943 943 750,000 707,250,000 652 JRPT 430 422 422 422 24 10,128 653 JSMR 2,990 3,210 2,990 3,210 4,672,002 14,992,397,000 654 KBLI 294 314 314 314 63,694,200 19,999,978,800 655 KIJA 212 280 212 212 84,385,713 18,180,600,300 656 KLBF 1,045 1,055 995 1,055 377,672 384,185,170 657 KPIG 126 155 119 155 7,891,600 1,012,446,300 658 KREN 364 487 388 390 21,189,200 8,810,413,400 659 LAND 422 400 400 400 336,200 134,480,000 660 LINK 3,350 3,590 3,590 3,590 37,500 134,625,000 661 LPCK 464 498 498 498 6 2,988 662 LPKR 162 551 173 500 16,000,086 8,406,014,878 663 LSIP 575 615 615 615 80 49,200 664 MABA 50 50 35 35 28,778,100 1,118,506,500 665 MAPI 545 548 548 548 11,096,000 6,080,608,000 666 MDKA 1,100 1,098 1,060 1,070 7,572,000 8,148,718,000 667 MDLN 125 125 125 125 2,400,000 300,000,000 668 MFIN 1,025 1,633 1,060 1,060 17,688,199 19,979,900,289 669 MINA 50 50 50 50 42 2,100 670 MKPI 15,850 20,000 13,050 20,000 764,593 15,182,098,650 671 MNCN 805 1,133 805 865 42,238,960 42,726,916,400 672 MOLI 1,075 1,090 1,090 1,090 13,761,400 14,999,926,000 673 MTLA 400 500 500 500 3,396,564 1,698,282,000 674 MYOH 1,045 1,055 1,055 1,055 14,218,000 14,999,990,000 675 MYOR 1,660 2,502 1,682 1,682 5,822,903 10,233,372,382 676 NATO 1,050 1,030 1,030 1,030 80,000,000 82,400,000,000 677 NFCX 2,340 2,730 2,730 2,730 11,012,000 30,062,760,000 678 NIRO 155 144 144 144 21,000,000 3,024,000,000 679 PADI 50 779 50 50 1,918,998 209,736,234 680 PALM 178 180 180 180 404,000 72,720,000 681 PGAS 800 855 805 855 21,842,273 18,675,134,765 682 PNBN 750 750 750 750 315,000 236,250,000 683 POLL 9,600 9,128 9,128 9,128 76 693,728 684 PPRE 94 104 101 104 34,206,400 3,532,678,700 685 PPRO 50 50 40 40 187,068 7,483,400 686 PTBA 1,595 1,710 1,595 1,710 9,972,080 16,704,715,000 687 PTPP 635 900 635 805 148,400 118,849,500 688 PWON 330 348 344 344 31,993,102 11,005,627,468 689 RISE 472 475 475 475 68 32,300 690 ROTI 1,150 1,250 1,250 1,250 618,100 772,625,000 691 SATU 50 100 100 100 753,909 75,390,900 692 SIDO 1,055 1,089 1,089 1,089 2,826,600 3,078,167,400 693 SILO 5,600 5,600 5,600 5,600 2,090,700 11,707,920,000 694 SMGR 6,300 6,575 6,450 6,575 86,894 571,317,175 695 SMMA 13,500 13,500 13,500 13,500 150,000 2,025,000,000 696 SMRA 530 565 565 565 8 4,520 697 SMSM 1,140 1,205 1,205 1,205 1,100,000 1,325,500,000 698 SQMI 214 228 228 228 15,500 3,534,000 699 SSMS 780 790 790 790 31,580,000 24,948,200,000 700 STAR 138 138 138 138 2,000,000 276,000,000 701 TAMU 104 102 102 102 3,762,255 383,750,010 702 TARA 198 198 198 198 2,500,000 495,000,000 703 TBIG 890 890 890 890 675,000 600,750,000 704 TEBE 1,685 1,715 1,715 1,715 2,400,000 4,116,000,000 705 TFAS 140 105 105 105 13,792,000 1,448,160,000 706 TKIM 4,960 5,500 4,960 5,325 2,667,077 14,202,281,920 707 TLKM 2,810 3,375 2,752 2,810 31,662,123 91,538,457,260 708 TOPS 50 65 50 65 4,085,700 237,465,000 709 TOTO 204 370 370 370 202,700 74,999,000 710 TOWR 630 665 640 665 4,700,000 3,050,500,000 711 TPIA 6,250 6,050 5,800 5,800 6,352,133 37,963,738,000 712 TURI 1,120 1,250 1,250 1,250 500,000 625,000,000 713 ULTJ 1,250 1,500 1,500 1,500 2,664,432 3,996,648,000 714 UNSP 51 50 50 50 50 2,500 715 UNTR 13,400 16,315 13,225 13,525 46,221 677,033,565 716 UNVR 6,050 6,500 6,085 6,262 6,614,933 41,251,529,700 717 VIVA 50 50 50 50 155,000,000 7,750,000,000 718 WIKA 955 969 969 969 4,787,900 4,639,475,100 719 WSBP 129 350 350 350 200,000 70,000,000 720 WTON 224 390 390 390 400,000 156,000,000 721 XPID 371 370 370 370 2,700,000 999,000,000 722 YULE 192 200 200 200 5,127,398 1,025,479,600 723 ZINC 240 256 256 256 4,828,504 1,236,097,024 -------------------- ---------------------- Total for Negosiasi 4,449,890,055 2,413,120,294,713 Total 18/03/20 8,434,493,055 8,108,918,557,413