Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, March 24, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBCA 22,500 24,000 24,000 24,000 1,000 24,000,000 2 BBNI 3,160 3,200 3,200 3,200 3,100 9,920,000 3 BBRI 2,440 2,600 2,490 2,490 2,100 5,386,000 4 UNVR 5,675 5,950 5,950 5,950 100 595,000 5 WIKA 725 765 765 765 1,000 765,000 6 WSKT 398 422 414 414 2,000 836,000 -------------------- ---------------------- Total for Tunai 9,300 41,502,000 Information for Reguler 7 AALI 4,290 4,610 4,140 4,290 2,796,400 12,218,112,000 8 ABBA 50 50 50 50 258,800 12,940,000 9 ABMM 1,450 1,500 1,450 1,450 300 440,000 10 ACES 1,100 1,110 970 1,100 29,094,800 30,480,527,500 11 ACST 130 131 130 130 5,988,400 778,492,100 12 ADES 695 705 655 695 34,900 22,974,500 13 ADHI 386 406 362 386 24,887,700 9,724,011,400 14 ADMF 6,900 7,025 6,700 6,900 91,400 626,650,000 15 ADMG 73 79 72 73 582,200 42,785,700 16 ADRO 850 900 780 850 82,445,200 69,562,394,000 17 AGAR 436 436 420 436 420,200 176,495,200 18 AGII 382 410 382 382 306,900 118,021,600 19 AGRO 84 89 78 84 3,957,500 336,398,400 20 AGRS 155 155 155 155 100 15,500 21 AHAP 50 65 50 50 129,100 6,684,500 22 AKKU 50 50 50 50 100 5,000 23 AKPI 290 290 290 290 30,200 8,758,000 24 AKRA 1,725 1,725 1,405 1,725 9,873,500 16,093,137,500 25 AKSI 276 276 276 276 100 27,600 26 ALDO 440 460 440 440 800 355,800 27 ALMI 220 260 206 220 3,000 649,800 28 ALTO 398 398 374 398 2,500 940,400 29 AMAG 298 298 298 298 100 29,800 30 AMAN 191 194 190 191 401,300 76,401,300 31 AMAR 176 250 176 176 118,300 21,881,800 32 AMFG 2,520 2,570 2,520 2,520 2,300 5,801,000 33 AMIN 314 334 314 314 400 127,600 34 AMRT 625 660 615 625 525,600 323,380,500 35 ANDI 50 50 50 50 8,700 435,000 36 ANTM 364 374 340 364 155,141,100 55,776,376,600 37 APEX 182 200 182 182 7,100 1,415,800 38 APIC 700 700 690 700 10,200 7,138,000 39 APLN 83 86 79 83 16,078,200 1,327,512,200 40 ARII 600 620 590 600 2,300 1,381,000 41 ARKA 1,600 1,650 1,420 1,600 71,200 106,969,500 42 ARNA 348 348 344 348 785,000 272,924,000 43 ARTO 3,580 3,580 3,550 3,580 18,700 66,886,000 44 ASBI 310 310 310 310 100 31,000 45 ASGR 640 670 605 640 63,000 39,017,000 46 ASII 3,280 3,610 3,280 3,280 89,502,100 303,327,375,000 47 ASJT 89 99 88 89 610,800 54,354,200 48 ASMI 995 995 945 995 10,600 10,084,000 49 ASPI 376 380 368 376 22,003,000 8,185,802,800 50 ASPI-W 12 14 11 12 16,686,100 207,380,100 51 ASRI 92 97 88 92 11,718,900 1,081,825,500 52 ASRM 1,800 1,800 1,800 1,800 800 1,440,000 53 ASSA 300 340 300 300 3,486,300 1,082,248,200 54 AUTO 680 695 620 680 337,500 228,680,500 55 AYLS 50 52 50 50 1,435,000 72,248,200 56 AYLS-W 7 7 6 7 1,884,600 11,895,100 57 BABP 50 50 50 50 2,600 130,000 58 BABP-W3 22 48 20 22 5,100 109,600 59 BABP-W4 6 6 5 6 70,300 351,700 60 BACA 450 450 418 450 10,800 4,854,600 61 BAJA 50 51 50 50 319,500 15,995,100 62 BALI 675 675 630 675 2,300 1,453,500 63 BAPA 50 50 50 50 100 5,000 64 BAPI 50 50 50 50 70,700 3,535,000 65 BAPI-W 4 4 3 4 2,700,100 8,668,500 66 BATA 620 620 620 620 100 62,000 67 BBCA 22,500 24,975 22,250 22,500 50,794,200 1,198,181,152,500 68 BBHI 74 79 74 74 31,100 2,302,400 69 BBKP 84 89 80 84 7,476,800 633,674,600 70 BBLD 434 434 434 434 100 43,400 71 BBMD 1,500 1,500 1,500 1,500 1,100 1,650,000 72 BBNI 3,160 3,430 3,160 3,160 132,089,300 428,306,527,000 73 BBRI 2,440 2,750 2,440 2,440 495,129,300 1,258,125,376,000 74 BBTN 820 935 820 820 23,867,900 20,035,764,500 75 BBYB 234 234 234 234 9,900 2,316,600 76 BCAP 155 160 149 155 126,500 19,374,100 77 BCIP 50 50 50 50 600 30,000 78 BDMN 1,675 1,785 1,645 1,675 5,397,400 9,178,355,500 79 BEEF 190 208 186 190 1,152,400 221,451,800 80 BEEF-W 14 16 10 14 1,278,900 16,705,800 81 BEKS 50 50 50 50 200 10,000 82 BESS 193 197 191 193 1,164,800 226,433,200 83 BESS-W 30 32 27 30 258,600 7,523,200 84 BEST 102 106 93 102 11,311,500 1,138,343,400 85 BFIN 290 300 290 290 148,700 43,498,800 86 BGTG 50 50 50 50 10,100 505,000 87 BHIT 50 50 50 50 250,200 12,510,000 88 BIMA 50 50 50 50 200 10,000 89 BINA 875 885 840 875 116,400 101,536,000 90 BIPI 50 50 50 50 1,000 50,000 91 BIPI-W 7 7 6 7 2,761,900 16,572,100 92 BIPP 50 67 50 50 16,700 852,600 93 BIRD 1,210 1,295 1,210 1,210 170,600 212,121,000 94 BISI 600 605 565 600 26,800 15,960,000 95 BJBR 670 705 630 670 4,076,900 2,745,747,000 96 BJTM 400 418 394 400 5,935,100 2,393,889,800 97 BKSL 50 50 50 50 5,044,000 252,200,000 98 BKSL-W 3 3 2 3 2,513,300 5,293,900 99 BLTA 50 50 50 50 100 5,000 100 BLUE 464 470 462 464 96,800 45,199,600 101 BMRI 3,860 4,230 3,860 3,860 118,648,100 472,558,943,000 102 BMSR 54 54 51 54 10,400 535,900 103 BMTR 161 177 160 161 16,799,800 2,725,935,500 104 BNBA 276 276 262 276 3,000 805,600 105 BNGA 560 575 515 560 2,357,000 1,267,999,000 106 BNII 128 133 117 128 917,300 117,311,900 107 BNLI 1,100 1,120 950 1,100 23,201,900 24,904,773,000 108 BOGA 1,560 1,560 1,550 1,560 23,300 36,243,000 109 BOLA 182 182 147 182 170,100 29,061,100 110 BOLT 760 760 760 760 100 76,000 111 BOSS 57 60 51 57 1,773,900 100,319,900 112 BPFI 1,180 1,180 1,180 1,180 52,900 62,422,000 113 BPTR 87 88 80 87 900 77,400 114 BRIS 135 159 135 135 18,660,000 2,645,591,700 115 BRMS 50 50 50 50 133,700 6,685,000 116 BRNA 1,000 1,000 1,000 1,000 100 100,000 117 BRPT 456 510 456 456 67,247,800 31,394,368,800 118 BRPT-W 250 250 51 250 300 35,200 119 BSDE 595 670 590 595 34,279,600 20,623,679,500 120 BSIM 488 520 480 488 700 343,400 121 BSIM-W3 27 30 19 27 44,000 1,242,900 122 BTEK 50 50 50 50 100 5,000 123 BTON 105 105 105 105 167,700 17,608,500 124 BTPN 1,795 1,990 1,605 1,795 26,800 48,920,500 125 BTPS 2,110 2,260 2,110 2,110 1,683,000 3,551,220,000 126 BUDI 80 84 77 80 55,700 4,474,800 127 BUKK 1,320 1,350 1,130 1,320 6,500 8,019,000 128 BULL 125 132 120 125 43,139,200 5,275,834,700 129 BULL-W2 13 20 13 13 202,000 4,014,200 130 BUMI 50 50 50 50 534,200 26,710,000 131 BUVA 61 65 61 61 13,300 812,200 132 BVIC 59 60 58 59 857,000 50,538,200 133 BWPT 58 62 57 58 19,754,700 1,163,425,900 134 CAKK 50 50 50 50 6,900 345,000 135 CAKK-W 10 10 8 10 365,500 3,021,300 136 CAMP 125 140 125 125 375,700 48,716,000 137 CANI 197 218 190 197 700 141,200 138 CARE 226 228 174 226 46,439,600 9,649,046,700 139 CARS 59 61 55 59 1,530,500 86,133,200 140 CASA 386 388 364 386 316,100 121,844,400 141 CASA-W 130 170 130 130 900 121,000 142 CCSI 172 180 156 172 698,000 118,770,200 143 CEKA 1,085 1,085 1,000 1,085 16,400 17,559,500 144 CENT 50 50 50 50 180,000 9,000,000 145 CFIN 162 163 160 162 137,400 22,080,400 146 CINT 254 272 254 254 125,300 32,665,400 147 CITA 1,690 1,690 1,690 1,690 1,100 1,859,000 148 CITY 53 53 52 53 125,100 6,506,500 149 CITY-W 14 19 13 14 173,300 2,328,100 150 CLAY 2,510 2,530 2,370 2,510 494,200 1,237,108,000 151 CLEO 324 360 318 324 7,504,900 2,471,255,000 152 CLPI 468 468 460 468 9,600 4,491,000 153 CMNP 1,380 1,670 1,380 1,380 19,000 26,298,500 154 CNKO 50 50 50 50 100 5,000 155 CNTX 264 264 264 264 100 26,400 156 COCO 800 805 800 800 3,600 2,880,500 157 COWL 50 50 50 50 3,000 150,000 158 CPIN 3,830 4,100 3,800 3,830 14,329,000 56,047,724,000 159 CPRI-W 9 10 9 9 300 2,800 160 CSAP 380 388 380 380 174,500 66,314,000 161 CSIS 50 50 50 50 100 5,000 162 CSRA 446 454 418 446 5,345,000 2,329,399,400 163 CTRA 484 525 484 484 18,488,700 9,005,597,100 164 CTTH 52 53 50 52 109,300 5,553,300 165 DADA 272 290 268 272 1,338,500 374,187,600 166 DADA-W 8 9 7 8 39,765,500 320,236,100 167 DEAL 116 116 116 116 310,400 36,006,400 168 DEWA 50 50 50 50 2,000 100,000 169 DFAM 332 332 332 332 100 33,200 170 DIGI 1,690 1,700 1,690 1,690 2,400 4,073,500 171 DILD 200 200 188 200 4,035,400 799,481,900 172 DIVA 1,175 1,175 1,130 1,175 200 230,500 173 DKFT 70 76 65 70 2,857,900 201,639,600 174 DMAS 136 152 127 136 80,234,300 10,952,076,500 175 DMMX 53 56 53 53 42,453,000 2,250,320,800 176 DMND 955 960 950 955 41,500 39,440,500 177 DNET 3,440 3,440 3,250 3,440 80,900 277,923,000 178 DOID 95 102 85 95 9,967,300 959,467,000 179 DPNS 194 194 194 194 25,000 4,850,000 180 DSFI 78 80 78 78 292,600 22,965,000 181 DSNG 340 340 338 340 418,900 141,633,800 182 DUCK 470 505 470 470 148,200 70,115,200 183 DVLA 2,070 2,070 1,960 2,070 9,800 19,229,500 184 DWGL 196 196 190 196 3,700 704,800 185 DWGL-W 30 39 30 30 37,200 1,340,100 186 DYAN 50 50 50 50 23,100 1,155,000 187 EAST 51 53 50 51 1,054,200 53,975,300 188 EAST-W 8 8 6 8 1,589,700 9,740,800 189 ECII 720 720 720 720 14,900 10,728,000 190 EKAD 735 750 660 735 63,900 45,958,000 191 ELSA 139 140 128 139 39,132,500 5,291,517,400 192 ELTY 50 50 50 50 8,200 410,000 193 EMDE 200 200 200 200 10,000 2,000,000 194 EMTK 5,000 5,000 5,000 5,000 800 4,000,000 195 ENRG 50 50 50 50 8,800 440,000 196 ENVY 185 185 185 185 108,900 20,146,500 197 EPMT 2,050 2,050 1,790 2,050 5,900 10,587,000 198 ERAA 865 935 865 865 11,812,600 10,377,663,500 199 ERTX 130 138 130 130 20,200 2,627,600 200 ESIP 158 158 158 158 1,100 173,800 201 ESIP-W 7 8 6 7 6,649,000 46,725,200 202 ESSA 118 125 112 118 2,039,700 240,921,400 203 ESTA 131 131 131 131 12,500 1,637,500 204 ETWA 50 52 50 50 21,000 1,052,000 205 EXCL 1,410 1,595 1,385 1,410 37,792,500 53,979,105,000 206 FAST 900 950 890 900 2,700 2,433,000 207 FILM 138 155 133 138 1,210,800 165,014,000 208 FIRE 122 128 100 122 18,351,600 2,132,009,000 209 FITT 56 58 52 56 95,100 5,138,000 210 FITT-W 16 16 12 16 72,200 1,154,800 211 FOOD 80 86 74 80 192,500 15,673,500 212 FORZ 50 50 50 50 100 5,000 213 FPNI 55 57 53 55 245,200 13,171,400 214 FREN 50 52 50 50 21,306,700 1,082,163,300 215 FREN-W 15 15 13 15 6,847,400 100,266,600 216 FUJI 100 104 98 100 23,100 2,287,000 217 GDST 50 51 50 50 747,200 37,360,300 218 GGRM 36,400 37,750 34,850 36,400 2,156,300 78,211,270,000 219 GGRP 324 324 300 324 12,200 3,775,400 220 GHON 1,490 1,545 1,490 1,490 300 452,500 221 GIAA 150 160 140 150 13,433,700 2,054,572,400 222 GJTL 248 260 234 248 1,279,000 314,158,000 223 GLVA 170 174 170 170 19,800 3,389,800 224 GMFI 59 66 57 59 8,303,800 503,080,800 225 GMTD 17,300 17,300 17,300 17,300 100 1,730,000 226 GOLD 179 182 179 179 900 161,600 227 GOOD 1,110 1,125 1,070 1,110 64,600 71,481,500 228 GPRA 50 50 50 50 66,700 3,335,000 229 GSMF 133 149 133 133 400 56,200 230 GTBO 85 89 83 85 37,900 3,180,400 231 GZCO 50 50 50 50 1,200 60,000 232 HDFA 148 148 148 148 1,800 266,400 233 HEAL 2,000 2,000 1,850 2,000 465,700 885,411,000 234 HELI 198 202 150 198 92,500 17,500,500 235 HELI-W 9 12 3 9 1,301,300 10,600,100 236 HERO 880 900 770 880 5,300 4,314,500 237 HEXA 2,070 2,150 2,000 2,070 865,600 1,793,723,000 238 HITS 585 585 570 585 17,800 10,334,000 239 HKMU 74 85 74 74 1,846,400 137,503,300 240 HMSP 1,290 1,320 1,170 1,290 94,926,200 118,528,106,000 241 HOKI 575 615 575 575 9,670,100 5,680,432,500 242 HRME 750 750 750 750 1,000 750,000 243 HRTA 208 222 208 208 34,900 7,325,200 244 HRUM 1,215 1,260 1,180 1,215 2,177,200 2,607,197,000 245 IATA 50 50 50 50 200 10,000 246 IBFN 240 318 240 240 4,000 967,800 247 IBFN-W 13 15 10 13 60,300 729,200 248 ICBP 8,300 9,050 8,125 8,300 10,642,400 89,428,150,000 249 ICON 60 67 60 60 81,900 4,977,700 250 IFII 135 140 133 135 328,500 43,947,000 251 IGAR 244 246 226 244 30,500 6,954,000 252 IKAI 50 50 50 50 300 15,000 253 IKAN 175 177 167 175 1,692,900 294,727,900 254 IKBI 238 246 212 238 2,300 501,600 255 IMAS 358 400 346 358 324,900 119,250,600 256 IMJS 118 120 107 118 1,661,500 192,180,600 257 IMPC 1,050 1,050 1,045 1,050 465,400 486,907,000 258 INAF 880 880 735 880 34,383,300 29,188,174,500 259 INAI 380 380 380 380 100 38,000 260 INCF 50 50 50 50 3,700 185,000 261 INCI 360 360 360 360 100 36,000 262 INCO 1,605 1,650 1,450 1,605 14,151,400 21,734,043,500 263 INDF 5,050 5,600 5,000 5,050 16,410,200 85,775,877,500 264 INDO 57 58 50 57 1,262,100 70,080,500 265 INDO-W 14 18 4 14 480,700 6,661,000 266 INDR 1,395 1,400 1,300 1,395 10,700 14,364,000 267 INDY 530 555 484 530 11,677,400 6,130,170,500 268 INKP 3,100 3,590 3,020 3,100 8,834,100 28,222,992,000 269 INOV 254 254 240 254 1,800 443,800 270 INPC 50 50 50 50 300 15,000 271 INPC-W 3 3 2 3 227,800 633,300 272 INPP 625 665 625 625 2,600 1,641,000 273 INPS 3,580 3,580 3,500 3,580 584,300 2,084,959,000 274 INTA 328 360 320 328 3,700 1,197,800 275 INTD 163 163 163 163 1,300 211,900 276 INTP 10,350 10,850 9,850 10,350 3,949,600 41,115,327,500 277 IPCC 242 242 226 242 2,612,600 608,528,600 278 IPCM 91 97 91 91 100,200 9,276,100 279 IPOL 52 52 51 52 199,100 10,157,100 280 IPTV 386 388 378 386 1,800,000 691,683,200 281 IPTV-W 75 77 71 75 1,349,600 100,387,700 282 IRRA 462 462 450 462 5,033,100 2,289,463,600 283 ISAT 1,200 1,345 1,195 1,200 4,575,000 5,640,442,000 284 ISSP 97 100 94 97 1,030,300 99,554,300 285 ITIC 4,070 4,200 3,870 4,070 3,779,800 15,278,328,000 286 ITMA 212 224 210 212 25,059,900 5,462,751,600 287 ITMA-W 28 53 27 28 3,000 93,900 288 ITMG 6,650 7,000 6,400 6,650 2,479,700 16,477,575,000 289 JAST 665 665 665 665 100 66,500 290 JAYA 53 56 50 53 74,100 3,732,500 291 JAYA-W 11 11 10 11 74,800 749,200 292 JECC 6,300 6,300 5,500 6,300 46,000 285,800,000 293 JIHD 505 510 482 505 1,210,600 611,353,200 294 JKON 400 400 400 400 100,000 40,000,000 295 JMAS 402 402 376 402 10,400 3,919,600 296 JPFA 825 850 760 825 15,061,200 12,333,459,500 297 JRPT 350 374 346 350 6,614,000 2,358,487,800 298 JSKY 70 73 60 70 10,427,300 711,136,900 299 JSMR 2,340 2,580 2,340 2,340 8,329,900 19,924,415,000 300 JTPE 850 860 850 850 89,000 76,465,500 301 KAEF 1,040 1,040 870 1,040 42,897,700 43,158,924,000 302 KARW 50 50 50 50 200 10,000 303 KAYU 50 50 50 50 592,300 29,615,000 304 KBLI 264 276 248 264 796,000 205,201,000 305 KBLM 246 246 204 246 2,600 563,400 306 KDSI 635 660 605 635 9,600 6,065,500 307 KEEN 350 354 324 350 113,600 39,242,000 308 KEJU 720 725 720 720 34,200 24,695,000 309 KICI 266 272 266 266 200 53,800 310 KIJA 161 161 161 161 40,600 6,536,600 311 KINO 2,150 2,370 2,050 2,150 505,100 1,108,642,000 312 KIOS 202 226 202 202 400 86,000 313 KKGI 150 150 150 150 100 15,000 314 KLBF 865 950 855 865 64,666,100 57,922,037,000 315 KMTR 145 145 145 145 10,500 1,522,500 316 KOBX 65 72 63 65 26,000 1,740,500 317 KOIN 120 127 120 120 700 84,900 318 KOPI 580 580 580 580 39,500 22,910,000 319 KOTA 378 380 378 378 151,500 57,566,000 320 KOTA-W 105 150 102 105 247,500 34,891,600 321 KPAL 103 109 100 103 795,000 82,604,500 322 KPAS 50 50 50 50 35,200 1,760,000 323 KPAS-W 17 19 10 17 7,500 92,200 324 KPIG 121 123 119 121 1,207,700 145,916,000 325 KRAH 725 725 725 725 1,000 725,000 326 KRAS 124 140 124 124 5,587,300 717,594,000 327 KREN 276 290 276 276 388,500 107,729,000 328 LAND 525 525 430 525 140,000 72,274,500 329 LCKM 336 336 336 336 100 33,600 330 LEAD 50 50 50 50 400 20,000 331 LINK 2,610 2,780 2,610 2,610 432,600 1,132,615,000 332 LION 340 344 340 340 1,500 513,600 333 LMAS 50 50 50 50 2,400 120,000 334 LMPI 87 89 78 87 700 60,700 335 LMSH 348 348 300 348 1,300 398,800 336 LPCK 392 418 384 392 479,500 190,631,600 337 LPKR 123 123 123 123 12,689,700 1,560,833,100 338 LPLI 73 80 73 73 3,000 222,600 339 LPPF 1,345 1,440 1,345 1,345 5,191,800 7,117,819,000 340 LPPS 63 65 60 63 20,000 1,225,600 341 LRNA 125 130 125 125 51,100 6,407,500 342 LSIP 610 625 525 610 15,754,500 9,351,641,000 343 LTLS 428 450 410 428 105,200 45,973,800 344 LUCK 336 336 336 336 285,100 95,793,600 345 MAGP 50 50 50 50 300 15,000 346 MAIN 390 434 384 390 11,836,500 4,625,146,200 347 MAMI 50 50 50 50 200 10,000 348 MAMI-W 5 5 4 5 915,300 4,015,100 349 MAPB 1,300 1,380 1,300 1,300 2,200 2,871,000 350 MAPI 444 456 414 444 22,085,600 9,737,179,000 351 MARI 158 158 158 158 100 15,800 352 MARK 362 366 356 362 1,085,500 395,454,000 353 MASA 488 488 454 488 400 189,800 354 MBAP 1,500 1,550 1,465 1,500 3,100 4,627,500 355 MBSS 250 270 238 250 1,423,900 351,093,400 356 MBTO 82 82 69 82 5,500 398,000 357 MCAS 1,110 1,165 1,110 1,110 600 682,500 358 MCOR 68 73 65 68 394,100 27,962,200 359 MDKA 960 980 890 960 49,745,400 46,674,655,500 360 MDKI 163 170 145 163 20,600 3,213,700 361 MDLN 95 95 95 95 1,863,600 177,042,000 362 MEDC 364 384 316 364 32,772,300 11,577,239,400 363 MEDC-W 30 31 15 30 32,891,700 898,607,600 364 MEGA 5,900 5,900 5,300 5,900 43,300 245,617,500 365 MERK 1,255 1,260 1,170 1,255 66,600 81,560,500 366 META 134 139 128 134 2,400 319,600 367 MFIN 955 955 955 955 30,100 28,745,500 368 MFMI 322 322 322 322 229,200 73,802,400 369 MGRO 630 630 615 630 1,447,400 906,454,000 370 MICE 300 300 300 300 3,400 1,020,000 371 MIDI 1,200 1,200 1,200 1,200 210,100 252,120,000 372 MIKA 1,730 1,870 1,730 1,730 2,191,100 3,799,135,500 373 MINA 50 50 50 50 19,500 975,000 374 MKNT 50 50 50 50 1,300 65,000 375 MLBI 10,625 10,750 10,600 10,625 2,400 25,512,500 376 MLIA 450 454 444 450 4,747,400 2,134,194,800 377 MLPL 50 50 50 50 1,693,900 84,695,000 378 MLPT 348 350 334 348 10,400 3,491,600 379 MMLP 137 137 126 137 5,560,200 749,374,900 380 MNCN 800 820 765 800 47,540,700 37,094,841,500 381 MPMX 424 476 418 424 2,216,800 944,365,200 382 MPPA 75 78 73 75 1,695,500 125,645,000 383 MRAT 114 130 113 114 20,500 2,450,600 384 MREI 5,475 5,475 5,475 5,475 100 547,500 385 MSIN 340 340 312 340 812,500 276,144,600 386 MSKY 1,290 1,450 1,195 1,290 17,400 22,227,000 387 MTDL 925 1,040 895 925 269,400 256,445,000 388 MTLA 362 364 340 362 1,800 649,400 389 MTPS 188 188 188 188 1,700 319,600 390 MTPS-W 21 60 9 21 7,100 320,900 391 MTWI 50 53 50 50 700 35,300 392 MYOH 990 995 915 990 12,600 12,385,500 393 MYOR 1,415 1,485 1,360 1,415 5,280,700 7,321,245,500 394 MYTX 56 56 56 56 200 11,200 395 NASA 199 199 163 199 34,600 5,647,000 396 NATO 1,065 1,070 1,040 1,065 48,788,100 51,369,528,000 397 NATO-W 320 320 320 320 100 32,000 398 NFCX 2,310 2,350 2,200 2,310 500 1,137,000 399 NIKL 362 368 310 362 23,719,900 8,176,426,200 400 NIRO 146 150 144 146 2,196,900 320,579,600 401 NISP 800 800 795 800 300 239,000 402 NRCA 260 262 236 260 824,900 202,515,400 403 NUSA 50 50 50 50 2,400 120,000 404 NUSA-W 3 3 2 3 137,300 298,100 405 NZIA 374 374 374 374 1,000 374,000 406 NZIA-W 29 50 27 29 16,100 746,300 407 OASA 330 330 330 330 1,300 429,000 408 OCAP 150 150 150 150 900 135,000 409 OKAS 85 100 85 85 493,900 44,752,600 410 OMRE 440 442 440 440 200 88,200 411 OPMS 78 80 77 78 1,361,600 106,529,000 412 PADI 50 50 50 50 200 10,000 413 PALM 170 185 170 170 3,000 525,000 414 PAMG 102 116 102 102 26,828,400 2,990,780,900 415 PANI 70 73 70 70 200 14,300 416 PANR 93 104 93 93 223,000 22,471,000 417 PANS 670 780 650 670 22,700 15,232,000 418 PBID 720 740 715 720 16,900 12,240,500 419 PBRX 226 226 226 226 179,000 40,454,000 420 PDES 525 525 525 525 200 105,000 421 PEHA 745 750 710 745 71,000 52,062,500 422 PGAS 605 680 605 605 200,609,000 124,137,315,000 423 PGJO 93 93 90 93 7,800 709,100 424 PICO 458 458 400 458 21,800 9,352,400 425 PJAA 460 490 460 460 12,500 5,996,000 426 PLIN 2,940 2,940 2,940 2,940 100 294,000 427 PMJS 101 104 92 101 1,321,300 134,294,200 428 PNBN 645 700 645 645 8,750,100 5,704,026,000 429 PNBS 50 50 50 50 100 5,000 430 PNIN 590 635 570 590 264,400 161,376,500 431 PNLF 149 158 146 149 21,030,700 3,161,910,600 432 POLA 50 52 50 50 19,900 996,300 433 POLI 825 825 825 825 100 82,500 434 POLL 8,775 9,350 8,650 8,775 570,000 5,017,022,500 435 POLY 50 50 50 50 5,000 250,000 436 POOL 50 50 50 50 300 15,000 437 POSA 50 50 50 50 300 15,000 438 POSA-W 4 4 2 4 11,284,300 33,904,200 439 POWR 570 600 530 570 319,900 181,195,500 440 PPRE 78 82 74 78 19,480,000 1,503,554,200 441 PPRO 50 50 50 50 1,230,500 61,525,000 442 PRAS 163 169 148 163 1,400 217,400 443 PRDA 2,400 2,400 2,400 2,400 1,400 3,360,000 444 PRIM 296 316 296 296 200 61,200 445 PRIM-W 24 28 12 24 20,900 397,300 446 PSAB 220 226 214 220 26,008,000 5,729,997,400 447 PSDN 151 160 151 151 435,200 67,681,200 448 PSGO 93 99 93 93 22,200 2,151,800 449 PSSI 120 126 120 120 106,500 12,983,300 450 PTBA 1,790 1,815 1,700 1,790 48,910,700 86,113,254,000 451 PTIS 68 68 68 68 100 6,800 452 PTPP 486 550 484 486 41,686,300 20,857,152,600 453 PTPW 650 650 650 650 800 520,000 454 PTRO 945 980 900 945 908,700 859,740,500 455 PTSN 150 165 150 150 237,300 36,481,000 456 PTSP 4,550 4,550 4,550 4,550 110,000 500,500,000 457 PURA 78 104 76 78 143,093,100 12,315,831,600 458 PURA-W 4 4 3 4 21,850,900 75,731,800 459 PURE 71 76 67 71 4,777,400 340,133,500 460 PURE-W 12 13 11 12 1,900,200 22,563,900 461 PWON 268 298 266 268 34,054,300 9,516,040,000 462 PYFA 176 176 169 176 300 51,400 463 PZZA 525 570 515 525 137,500 72,177,000 464 R-LQ45X 615 648 605 615 116,100 72,564,000 465 RAJA 61 63 56 61 9,095,300 535,014,400 466 RALS 460 482 444 460 4,605,200 2,120,823,400 467 RANC 256 270 256 256 300 79,600 468 RBMS 50 50 50 50 15,700 785,000 469 RDTX 4,750 4,750 4,750 4,750 100 475,000 470 REAL 55 62 52 55 178,236,300 10,010,117,300 471 REAL-W 6 6 5 6 15,536,500 80,624,800 472 RELI 228 230 214 228 4,300 923,200 473 RICY 134 134 125 134 1,400 176,800 474 RIGS 152 160 152 152 20,900 3,240,300 475 RISE 462 466 456 462 355,800 164,269,200 476 RMBA 244 244 244 244 1,600 390,400 477 RODA 50 51 50 50 215,400 10,789,500 478 ROTI 1,110 1,110 1,080 1,110 28,603,500 31,654,967,500 479 SAFE 190 192 180 190 228,800 43,638,800 480 SCCO 8,700 8,700 8,700 8,700 500 4,350,000 481 SCMA 715 765 655 715 14,575,200 10,317,688,000 482 SDMU 50 50 50 50 135,000 6,750,000 483 SDPC 71 76 71 71 21,600 1,536,700 484 SFAN 770 775 755 770 12,200 9,345,000 485 SGRO 2,300 2,300 2,210 2,300 41,100 92,946,000 486 SHIP 655 670 655 655 567,800 376,716,000 487 SIDO 940 1,085 910 940 12,817,600 12,565,009,500 488 SILO 4,300 4,520 4,240 4,300 50,600 226,706,000 489 SIMP 187 189 172 187 2,246,100 414,423,400 490 SINI 1,400 1,405 1,400 1,400 1,000 1,400,500 491 SINI-W 298 300 176 298 5,300 958,300 492 SIPD 890 900 855 890 500 435,500 493 SKBM 428 430 350 428 400 163,600 494 SKRN 402 404 402 402 7,200 2,895,200 495 SLIS 4,690 4,740 4,630 4,690 230,600 1,078,254,000 496 SMAR 2,350 2,380 2,350 2,350 2,700 6,351,000 497 SMBR 177 198 152 177 13,707,000 2,488,263,400 498 SMCB 575 585 545 575 30,400 17,187,000 499 SMDM 94 99 94 94 300 28,800 500 SMDR 113 120 112 113 392,900 44,422,800 501 SMGR 6,125 6,775 6,125 6,125 9,943,300 61,886,517,500 502 SMKL 169 190 169 169 1,300 243,000 503 SMKL-W 15 20 12 15 770,900 11,795,800 504 SMMT 93 95 86 93 41,200 3,556,900 505 SMRA 400 420 400 400 19,989,400 8,046,681,000 506 SMSM 1,010 1,050 990 1,010 1,622,000 1,663,725,500 507 SOCI 69 74 63 69 6,615,000 459,566,500 508 SOSS 398 398 372 398 25,600 9,627,400 509 SOSS-W 59 63 32 59 11,800 700,200 510 SOTS-W 68 68 68 68 100 6,800 511 SPTO 600 600 600 600 100 60,000 512 SQMI 220 222 161 220 32,847,600 6,352,351,200 513 SRAJ 190 220 183 190 24,800 4,836,100 514 SRIL 131 134 123 131 42,047,200 5,448,463,400 515 SRSN 55 56 54 55 6,241,000 342,619,100 516 SRTG 2,880 2,880 2,840 2,880 44,900 129,200,000 517 SSIA 374 402 374 374 1,636,300 616,647,800 518 SSMS 835 840 815 835 17,191,200 14,203,040,000 519 STAR 138 142 130 138 321,900 44,252,200 520 SURE 2,860 2,860 2,860 2,860 300 858,000 521 SWAT 75 75 69 75 210,900 15,257,100 522 TALF 236 236 236 236 300 70,800 523 TAMA 180 180 165 180 152,400 25,585,200 524 TAMA-W 7 7 6 7 1,918,600 11,880,000 525 TAMU 138 153 138 138 63,500,000 9,063,170,200 526 TAXI 50 50 50 50 200 10,000 527 TBIG 740 830 730 740 82,298,400 62,257,732,000 528 TBLA 446 525 438 446 2,295,100 1,049,450,100 529 TBMS 760 760 760 760 19,900 15,124,000 530 TCID 9,475 9,750 9,475 9,475 200 1,922,500 531 TCPI 4,520 5,000 4,510 4,520 9,252,500 43,026,815,000 532 TDPM 162 198 162 162 248,700 40,461,600 533 TEBE 1,655 1,655 1,650 1,655 175,300 290,021,500 534 TELE 72 82 69 72 48,709,400 3,630,953,200 535 TFAS 128 142 128 128 25,100 3,347,000 536 TFCO 266 266 266 266 100 26,600 537 TGKA 4,950 5,000 4,900 4,950 300 1,485,000 538 TGRA 59 60 54 59 330,200 18,837,300 539 TIFA 189 189 189 189 500 94,500 540 TINS 358 378 344 358 14,271,700 5,111,793,200 541 TIRA 262 262 262 262 500 131,000 542 TIRT 55 55 52 55 5,786,700 314,372,500 543 TKIM 3,750 4,320 3,750 3,750 4,455,300 17,390,424,000 544 TLKM 2,620 2,880 2,570 2,620 243,778,900 653,498,837,000 545 TMAS 82 82 70 82 5,716,400 439,682,800 546 TMPO 158 160 145 158 300 46,300 547 TNCA 244 244 244 244 9,300 2,269,200 548 TOBA 376 376 376 376 2,000 752,000 549 TOPS 50 50 50 50 30,200 1,510,000 550 TOTL 276 280 262 276 52,900 14,274,200 551 TOTO 194 194 190 194 54,600 10,589,100 552 TOWR 630 645 590 630 85,986,900 53,620,866,500 553 TPIA 5,950 5,950 5,525 5,950 4,390,400 24,521,015,000 554 TPMA 294 294 280 294 10,200 2,858,800 555 TRIM 122 129 120 122 10,800 1,297,300 556 TRIN 135 151 125 135 12,220,600 1,601,275,400 557 TRIN-W 7 9 7 7 874,000 6,694,400 558 TRIS 294 294 292 294 16,600 4,865,000 559 TRST 350 350 328 350 60,100 19,815,000 560 TRUK 71 72 70 71 471,100 33,468,100 561 TSPC 975 1,000 975 975 2,097,700 2,052,584,500 562 TUGU 3,260 3,260 3,260 3,260 1,000 3,260,000 563 UCID 900 965 900 900 8,655,500 8,081,617,500 564 ULTJ 1,215 1,240 1,200 1,215 990,000 1,202,361,000 565 UNIC 2,700 2,700 2,700 2,700 100 270,000 566 UNIT 148 189 148 148 20,000 2,971,700 567 UNSP 50 53 50 50 666,400 33,321,500 568 UNTR 13,975 14,775 13,600 13,975 6,155,500 86,573,062,500 569 UNVR 5,675 6,100 5,575 5,675 19,279,500 111,707,005,000 570 URBN 1,865 1,865 1,860 1,865 157,200 293,156,500 571 URBN-W 14 15 13 14 177,900 2,411,600 572 VICO 107 107 100 107 20,400 2,072,800 573 VINS 100 103 94 100 8,900 861,500 574 VINS-W 4 4 3 4 475,700 1,554,900 575 VIVA 50 50 50 50 9,200 460,000 576 VOKS 256 260 236 256 2,200 554,800 577 WAPO 77 77 77 77 2,600 200,200 578 WEGE 136 148 132 136 14,327,300 1,988,691,200 579 WEHA 77 86 77 77 584,100 48,311,700 580 WICO 488 488 488 488 100 48,800 581 WIIM 74 79 67 74 622,900 45,281,200 582 WIKA 725 795 725 725 85,937,900 63,668,603,500 583 WINS 75 75 75 75 3,600 270,000 584 WOMF 208 220 208 208 303,800 63,327,600 585 WOOD 280 292 280 280 926,100 259,849,000 586 WOWS 50 52 50 50 3,269,600 164,323,800 587 WSBP 117 128 109 117 38,607,500 4,551,705,600 588 WSKT 398 446 394 398 59,098,900 24,012,810,000 589 WTON 202 218 196 202 29,257,000 5,937,575,000 590 XBNI 690 690 690 690 300 207,000 591 XCID 75 75 74 75 800 59,500 592 XCIS 105 105 105 105 400 42,000 593 XCLQ 60 60 55 60 200 11,500 594 XIIC 710 725 710 710 200 143,500 595 XIIF 342 357 342 342 13,700 4,751,600 596 XIIT 335 347 331 335 51,100 17,409,200 597 XIJI 408 408 408 408 10,700 4,365,600 598 XIML 179 179 179 179 100,000 17,900,000 599 XIPI 106 106 106 106 100 10,600 600 XISR 242 247 240 242 59,500 14,392,700 601 XMIG 139 139 139 139 100 13,900 602 XPFT 326 333 326 326 28,000 9,268,000 603 XPLC 302 302 302 302 10,000 3,020,000 604 XPMI 580 583 580 580 1,000 581,500 605 YELO 50 50 50 50 145,700 7,285,000 606 YELO-W 7 7 6 7 129,300 800,900 607 YPAS 240 252 240 240 600 150,000 608 YULE 179 182 175 179 1,000 178,600 609 ZBRA 50 51 50 50 30,300 1,515,100 610 ZINC 183 183 183 183 44,128,500 8,075,515,500 611 ZONE 422 424 420 422 200,800 84,490,400 -------------------- ---------------------- Total for Reguler 4,751,387,500 6,730,108,808,000 Information for Negosiasi 612 ACES 1,100 1,072 980 1,072 2,275,842 2,430,698,760 613 ADHI 386 388 388 388 67 25,996 614 ADRO 850 840 775 840 112 90,180 615 AKRA 1,725 1,510 1,510 1,510 64 96,640 616 ANTM 364 605 605 605 200,000 121,000,000 617 APIC 700 800 800 800 32,600,000 26,080,000,000 618 ASII 3,280 5,500 3,280 3,385 4,480,130 14,926,749,952 619 BACA 450 448 448 448 5,000,000 2,240,000,000 620 BBCA 22,500 25,500 21,600 23,506 6,474,919 150,905,294,007 621 BBNI 3,160 4,340 3,160 3,255 2,247,400 7,731,392,500 622 BBRI 2,440 2,644 2,440 2,440 467,332 1,148,723,374 623 BEKS 50 12 12 12 11,200 134,400 624 BHIT 50 50 50 50 343,073,500 17,153,675,000 625 BIPI 50 63 63 63 1,377,300 86,769,900 626 BMRI 3,860 4,480 3,860 3,991 4,879,180 21,189,295,350 627 BMTR 161 171 171 171 1,318,100 225,395,100 628 BNBR 50 24 24 24 17,900 429,600 629 BNLI 1,100 985 985 985 60 59,100 630 BOGA 1,560 1,895 1,460 1,895 78,100,000 117,414,000,000 631 BOLA 182 147 147 147 20,410,000 3,000,270,000 632 BOSS 57 68 68 68 7,008,426 476,572,968 633 BRPT 456 480 456 456 5,030,000 2,294,400,000 634 BTPS 2,110 2,260 2,110 2,110 7,895,100 17,767,926,000 635 BULL 125 120 120 120 32,509,500 3,901,140,000 636 BUMI 50 61 61 61 25,000,000 1,525,000,000 637 BUVA 61 165 150 150 8,602,232 1,346,656,321 638 CARE 226 174 164 164 105,200,000 17,412,800,000 639 CASA 386 388 388 388 17,500,000 6,790,000,000 640 CPIN 3,830 3,920 3,920 3,920 42 164,640 641 CTRA 484 490 490 490 50,000 24,500,000 642 DEWA 50 16 4 16 119,578,400 695,562,900 643 DMMX 53 56 56 56 4,440,500 248,668,000 644 DNET 3,440 3,200 3,200 3,200 31,250,000 100,000,000,000 645 ELTY 50 50 9 9 1,240,000 57,900,000 646 ENRG 50 64 64 64 1,702,500 108,960,000 647 ENVY 185 185 185 185 4,032,900 746,086,500 648 ERAA 865 865 865 865 1,418,100 1,226,656,500 649 EXCL 1,410 1,397 1,397 1,397 2,817,000 3,935,349,000 650 GAMA 50 50 50 50 20,000,000 1,000,000,000 651 GGRM 36,400 50,000 36,050 50,000 30,939 1,125,277,275 652 HMSP 1,290 1,500 1,500 1,500 8,900 13,350,000 653 HRME 750 750 750 750 9,666,700 7,250,025,000 654 ICBP 8,300 8,439 8,350 8,439 264,870 2,235,231,700 655 INDF 5,050 5,500 5,500 5,500 11,600 63,800,000 656 INKP 3,100 3,590 3,050 3,590 11,000,000 36,520,000,000 657 INTP 10,350 10,464 10,350 10,464 552,992 5,775,097,800 658 IPTV 386 388 388 388 22,105,300 8,576,856,400 659 ITMG 6,650 6,450 6,375 6,450 100 642,750 660 JAST 665 665 665 665 9,485,500 6,307,857,500 661 JPFA 825 819 819 819 630,000 515,970,000 662 JSMR 2,340 2,480 2,480 2,480 31 76,880 663 KBLI 264 248 248 248 8,064,500 1,999,996,000 664 KLBF 865 915 915 915 89 81,435 665 KPIG 121 124 124 124 69,168,000 8,576,832,000 666 LPKR 123 524 500 500 8,000,000 4,093,698,631 667 LSIP 610 595 530 595 1,262,080 750,932,400 668 MDKA 960 980 975 980 200,000 195,750,000 669 MNCN 800 820 820 820 1,000,000 820,000,000 670 MSIN 340 334 334 334 720,000 240,480,000 671 MTLA 362 455 455 455 3,831,081 1,743,141,855 672 MYOR 1,415 1,384 1,384 1,384 600,000 830,400,000 673 NATO 1,065 1,270 1,060 1,270 80,700,000 101,712,000,000 674 NIRO 146 154 154 154 50,000,000 7,700,000,000 675 PADI 50 794 476 476 7,783,838 3,805,154,491 676 PGAS 605 650 650 650 82 53,300 677 PICO 458 402 402 402 1,376,600 553,393,200 678 PNLF 149 150 150 150 2,090,600 313,590,000 679 PPRE 78 79 79 79 16,882,100 1,333,685,900 680 PTBA 1,790 1,765 1,675 1,765 120 207,300 681 PTPP 486 825 805 825 250,000 203,250,000 682 PWON 268 286 282 282 5,200,112 1,466,431,856 683 REAL 55 55 55 55 100 5,500 684 SAFE 190 192 192 192 21,500 4,128,000 685 SCMA 715 704 704 704 78,600 55,334,400 686 SIDO 940 980 980 980 4,000,000 3,920,000,000 687 SMGR 6,125 6,575 6,151 6,151 223,700 1,407,778,700 688 SMKL 169 170 170 170 500,000 85,000,000 689 SMSM 1,010 1,025 1,025 1,025 2,301,800 2,359,345,000 690 SSMS 835 800 800 800 31,187,500 24,950,000,000 691 TARA 198 198 198 198 34,760,000 6,882,480,000 692 TBIG 740 869 869 869 82,145,251 71,384,223,119 693 TINS 358 350 350 350 81,000 28,350,000 694 TLKM 2,620 2,840 2,480 2,632 18,601,659 50,238,421,300 695 TOPS 50 50 20 20 11,591,600 579,280,000 696 TOTO 194 197 197 197 86,358,800 17,012,683,600 697 TOWR 630 625 625 625 25,750,041 16,093,775,625 698 TPIA 5,950 8,830 8,830 8,830 594,800 5,252,084,000 699 ULTJ 1,215 1,500 1,500 1,500 20,563,343 30,845,014,500 700 UNTR 13,975 14,006 13,825 14,006 1,529,774 21,426,001,250 701 UNVR 5,675 5,988 100 5,650 3,782,977 22,560,417,950 702 VIVA 50 50 50 50 155,000,000 7,750,000,000 703 WIKA 725 1,350 725 1,210 550,067 700,548,575 704 WOWS 50 50 50 50 500 25,000 705 WSKT 398 700 446 446 525,000 284,150,000 706 ZINC 183 222 196 200 120,425,029 24,281,065,610 -------------------- ---------------------- Total for Negosiasi 1,809,666,981 1,037,035,818,490 Total 24/03/20 6,561,063,781 7,767,186,128,490