Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, March 31, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 WIKA 835 850 850 850 100 85,000 2 WTON 226 230 230 230 300 69,000 -------------------- ---------------------- Total for Tunai 400 154,000 Information for Reguler 3 AALI 5,400 5,700 5,200 5,400 1,993,400 10,706,917,500 4 ABBA 51 53 50 51 5,885,100 301,120,300 5 ABMM 1,435 1,450 1,410 1,435 1,300 1,839,500 6 ACES 1,300 1,360 1,270 1,300 17,014,700 22,377,786,500 7 ACST 232 232 182 232 30,863,900 6,846,536,300 8 ADHI 535 595 525 535 7,002,200 3,836,454,000 9 ADMF 7,175 7,425 7,025 7,175 485,200 3,513,727,500 10 ADMG 94 94 87 94 500,200 45,226,400 11 ADRO 990 1,020 925 990 83,005,000 81,932,153,000 12 AGAR 430 460 430 430 235,600 101,313,000 13 AGII 540 540 442 540 475,100 252,993,200 14 AGRO 98 100 89 98 1,749,200 171,316,000 15 AGRS 145 145 145 145 13,000 1,885,000 16 AHAP 50 52 50 50 46,300 2,316,100 17 AKPI 256 256 256 256 200 51,200 18 AKRA 1,975 1,985 1,860 1,975 9,839,600 18,871,743,500 19 AKSI 244 280 240 244 305,200 74,459,200 20 ALDO 466 466 464 466 300 139,400 21 ALKA 374 374 374 374 100 37,400 22 AMAG 296 296 290 296 1,100 319,600 23 AMAN 250 280 240 250 9,985,900 2,559,047,000 24 AMAR 193 208 192 193 42,000 8,288,200 25 AMFG 2,500 2,500 2,500 2,500 48,000 120,000,000 26 AMIN 284 284 284 284 100 28,400 27 AMOR 2,380 2,380 2,380 2,380 500 1,190,000 28 AMRT 800 800 660 800 184,100 127,489,000 29 ANDI 50 50 50 50 12,700 635,000 30 ANTM 450 464 434 450 89,306,500 40,133,560,400 31 APIC 720 720 720 720 3,100 2,232,000 32 APLN 90 94 89 90 7,722,300 707,967,800 33 ARII 600 600 600 600 2,600 1,560,000 34 ARNA 350 350 346 350 1,915,900 668,426,000 35 ARTO 735 735 655 735 400 286,000 36 ASGR 815 835 750 815 29,300 22,275,500 37 ASII 3,900 3,980 3,740 3,900 62,534,800 241,699,408,000 38 ASJT 101 101 101 101 2,200 222,200 39 ASMI 1,230 1,230 1,195 1,230 5,300 6,427,500 40 ASPI 380 390 376 380 21,491,000 8,237,451,400 41 ASPI-W 13 15 13 13 3,043,300 41,867,600 42 ASRI 104 112 100 104 8,476,500 892,644,600 43 ASSA 288 300 284 288 6,676,300 1,959,062,400 44 ATIC 720 720 720 720 2,500 1,800,000 45 AUTO 785 805 755 785 797,200 631,368,000 46 AYLS 50 52 50 50 902,400 45,580,500 47 AYLS-W 7 8 6 7 3,833,200 26,354,100 48 BABP 50 50 50 50 20,000 1,000,000 49 BABP-W3 35 49 25 35 5,500 176,100 50 BABP-W4 7 8 6 7 69,300 547,200 51 BACA 450 450 450 450 900 405,000 52 BAJA 50 51 50 50 115,700 5,785,500 53 BALI 695 695 650 695 1,500 1,033,500 54 BAPI 50 50 50 50 13,700 685,000 55 BAPI-W 3 4 3 3 812,400 2,474,700 56 BATA 610 615 580 610 600 354,500 57 BAYU 970 1,095 950 970 6,400 6,353,500 58 BBCA 27,625 28,550 27,425 27,625 36,527,700 1,014,470,912,500 59 BBHI 79 90 79 79 38,900 3,103,200 60 BBKP 99 104 97 99 9,985,900 989,047,800 61 BBLD 438 444 404 438 2,500 1,017,400 62 BBMD 1,320 1,320 1,250 1,320 300 389,000 63 BBNI 3,820 4,020 3,720 3,820 99,610,200 383,255,334,000 64 BBRI 3,020 3,200 2,970 3,020 314,996,600 965,968,542,000 65 BBTN 840 870 820 840 50,894,300 42,932,205,000 66 BBYB 280 282 250 280 2,100 587,000 67 BCAP 156 160 151 156 230,300 35,831,400 68 BCIP 50 50 50 50 200 10,000 69 BDMN 2,090 2,140 1,985 2,090 6,540,200 13,458,841,500 70 BEEF 226 236 204 226 4,472,400 1,004,812,400 71 BEEF-W 19 23 15 19 3,937,600 75,679,100 72 BEKS 50 50 50 50 20,100 1,005,000 73 BELL 675 675 675 675 100 67,500 74 BESS 238 262 234 238 6,605,400 1,660,690,600 75 BESS-W 32 38 22 32 786,200 27,462,400 76 BEST 102 110 102 102 7,854,700 823,522,700 77 BFIN 240 264 234 240 2,312,100 570,722,000 78 BGTG 50 50 50 50 25,500 1,275,000 79 BHIT 50 52 50 50 61,115,400 3,057,224,900 80 BIKA 175 175 174 175 200 34,900 81 BIMA 50 50 50 50 100 5,000 82 BINA 995 995 880 995 2,238,800 2,211,606,000 83 BIPI 50 50 50 50 15,500 775,000 84 BIPI-W 8 8 7 8 1,215,700 8,513,900 85 BIPP 50 50 50 50 200 10,000 86 BIRD 965 1,020 965 965 787,400 769,718,000 87 BISI 620 620 585 620 2,952,400 1,778,739,500 88 BJBR 735 745 715 735 4,392,300 3,205,004,000 89 BJTM 438 464 436 438 3,308,500 1,479,115,400 90 BKDP 50 53 50 50 600 30,700 91 BKSL 50 50 50 50 657,100 32,855,000 92 BKSL-W 1 3 1 1 32,084,000 59,969,700 93 BKSW 118 126 118 118 50,300 5,944,800 94 BLUE 466 468 456 466 205,800 95,228,400 95 BMAS 192 200 191 192 300 58,300 96 BMRI 4,680 4,820 4,450 4,680 104,023,800 484,608,675,000 97 BMSR 54 62 54 54 36,700 1,988,000 98 BMTR 191 199 187 191 15,892,600 3,040,537,800 99 BNBA 272 272 262 272 2,500 673,800 100 BNBR 50 50 50 50 117,800 5,890,000 101 BNGA 615 635 600 615 1,272,200 783,366,000 102 BNII 138 145 137 138 581,800 80,901,700 103 BNLI 1,035 1,080 1,035 1,035 11,295,000 11,846,951,000 104 BOGA 1,605 1,605 1,560 1,605 578,600 918,665,500 105 BOLA 140 141 140 140 37,300 5,235,100 106 BOLT 760 760 760 760 100 76,000 107 BOSS 62 66 54 62 440,400 27,454,100 108 BPTR 88 90 86 88 3,100 273,100 109 BRIS 196 210 190 196 15,375,900 3,066,777,600 110 BRMS 50 50 50 50 88,700 4,435,000 111 BRNA 1,000 1,000 1,000 1,000 200 200,000 112 BRPT 725 750 600 725 161,763,900 110,531,056,500 113 BRPT-W 700 700 300 700 13,200 4,652,400 114 BSDE 670 725 665 670 31,446,100 21,512,473,000 115 BSIM 500 500 500 500 500 250,000 116 BSIM-W3 19 19 19 19 48,200 915,800 117 BTEK 50 50 50 50 4,000 200,000 118 BTON 125 132 113 125 32,300 3,960,300 119 BTPN 1,910 1,910 1,885 1,910 10,200 19,360,500 120 BTPS 2,130 2,350 2,130 2,130 29,735,900 64,847,954,000 121 BUDI 83 83 78 83 17,700 1,422,400 122 BUKK 1,160 1,250 1,130 1,160 8,900 10,420,500 123 BULL 151 158 146 151 83,976,600 12,634,988,500 124 BULL-W2 16 16 15 16 12,100 191,600 125 BUMI 50 50 50 50 511,500 25,575,000 126 BUVA 58 58 55 58 35,000 1,940,000 127 BVIC 57 58 57 57 35,800 2,053,100 128 BWPT 71 75 70 71 22,800,400 1,643,780,600 129 BYAN 14,500 14,500 14,500 14,500 200 2,900,000 130 CAKK 50 50 50 50 186,900 9,345,000 131 CAKK-W 10 10 10 10 100 1,000 132 CAMP 157 162 156 157 130,600 20,695,400 133 CARE 340 348 274 340 42,776,200 13,895,581,800 134 CARS 50 52 50 50 5,017,900 251,690,600 135 CASA 430 430 430 430 300 129,000 136 CCSI 186 186 176 186 250,200 45,498,500 137 CEKA 1,200 1,200 1,160 1,200 2,300 2,736,000 138 CENT 51 52 50 51 663,500 33,347,500 139 CFIN 185 186 167 185 20,000 3,403,800 140 CINT 280 280 274 280 15,900 4,402,600 141 CITA 1,625 1,625 1,625 1,625 25,100 40,787,500 142 CITY 55 55 53 55 7,900 425,800 143 CITY-W 19 23 16 19 900 16,400 144 CLAY 2,220 2,330 2,170 2,220 773,300 1,787,404,000 145 CLEO 372 380 356 372 7,121,200 2,644,567,200 146 CLPI 482 498 480 482 26,100 12,538,400 147 CMNP 1,600 1,600 1,550 1,600 4,800 7,640,000 148 CNKO 50 50 50 50 200 10,000 149 CNTX 264 264 256 264 4,600 1,208,000 150 COWL 50 50 50 50 100 5,000 151 CPIN 4,940 5,325 4,680 4,940 13,706,500 68,237,360,500 152 CPRI 50 50 50 50 119,000 5,950,000 153 CPRI-W 10 14 10 10 2,500 26,500 154 CPRO 50 50 50 50 1,300 65,000 155 CSAP 378 378 364 378 1,040,200 388,264,800 156 CSIS 50 50 50 50 100 5,000 157 CSRA 398 400 378 398 5,372,100 2,053,678,600 158 CTRA 444 472 440 444 91,223,300 41,355,286,200 159 CTTH 52 52 51 52 37,300 1,931,600 160 DADA 396 396 320 396 21,575,700 8,099,323,600 161 DADA-W 9 9 7 9 10,147,800 87,496,500 162 DART 308 308 308 308 5,000 1,540,000 163 DAYA 392 402 306 392 9,700 3,385,000 164 DEAL 116 134 116 116 11,448,900 1,373,335,300 165 DEFI 1,945 1,945 1,900 1,945 6,200 11,940,500 166 DFAM 338 338 338 338 10,000 3,380,000 167 DGIK 50 50 50 50 100 5,000 168 DIGI 1,690 1,700 1,690 1,690 3,200 5,425,500 169 DILD 250 262 238 250 151,000 37,972,400 170 DIVA 1,105 1,290 1,105 1,105 20,800 23,102,500 171 DKFT 81 83 77 81 1,023,600 82,688,700 172 DLTA 4,750 4,850 4,750 4,750 300 1,445,000 173 DMAS 143 143 130 143 36,378,100 5,017,956,600 174 DMMX 66 69 63 66 37,229,700 2,392,102,800 175 DMND 955 955 950 955 6,500 6,207,000 176 DNET 3,500 3,500 3,420 3,500 190,900 667,510,000 177 DOID 102 104 98 102 7,289,300 738,141,700 178 DSFI 77 79 75 77 5,300 409,200 179 DSNG 328 330 324 328 282,000 92,531,200 180 DUCK 354 368 354 354 722,800 256,289,800 181 DVLA 2,100 2,100 2,050 2,100 2,500 5,210,000 182 DWGL 260 260 242 260 4,000 1,036,400 183 DWGL-W 49 49 45 49 20,700 987,400 184 DYAN 50 51 50 50 252,400 12,620,700 185 EAST 56 57 54 56 1,709,600 93,932,300 186 EAST-W 8 8 7 8 449,600 3,328,100 187 EKAD 840 840 805 840 47,000 38,786,500 188 ELSA 151 156 145 151 22,454,400 3,398,049,100 189 EMDE 199 199 199 199 5,000 995,000 190 EMTK 5,000 5,000 5,000 5,000 200 1,000,000 191 ENRG 50 50 50 50 82,000 4,100,000 192 ENVY 140 140 140 140 219,400 30,716,000 193 EPMT 2,350 2,350 2,350 2,350 100 235,000 194 ERAA 935 945 860 935 17,336,700 15,747,122,500 195 ERTX 119 130 117 119 20,400 2,389,800 196 ESIP 161 161 150 161 380,800 60,172,400 197 ESIP-W 8 8 7 8 582,300 4,231,000 198 ESSA 135 143 134 135 4,310,500 583,702,500 199 ESTA 127 137 118 127 35,701,100 4,451,204,500 200 ETWA 50 50 50 50 2,000 100,000 201 EXCL 2,000 2,130 1,850 2,000 15,755,800 31,514,494,000 202 FAST 1,000 1,000 985 1,000 7,000 6,977,500 203 FASW 7,025 7,025 7,025 7,025 100 702,500 204 FILM 163 170 159 163 27,706,700 4,410,768,200 205 FIRE 136 136 116 136 4,557,800 596,902,900 206 FITT 55 58 54 55 2,200 126,900 207 FITT-W 17 17 17 17 400 6,800 208 FOOD 84 95 83 84 219,200 18,627,300 209 FORZ 50 50 50 50 4,700 235,000 210 FPNI 74 74 69 74 244,600 17,696,500 211 FREN 62 67 59 62 108,080,900 6,861,369,200 212 FREN-W 25 28 25 25 8,564,100 226,505,600 213 FUJI 103 103 100 103 300 30,600 214 GDST 51 52 50 51 264,400 13,331,400 215 GGRM 41,100 42,325 40,600 41,100 1,621,300 66,974,935,000 216 GGRP 298 316 298 298 3,800 1,149,200 217 GIAA 181 189 175 181 15,991,300 2,908,381,400 218 GJTL 296 304 284 296 1,733,000 514,346,800 219 GLOB 350 350 350 350 100 35,000 220 GLVA 206 210 181 206 42,600 8,379,600 221 GMFI 68 68 65 68 2,010,900 133,917,500 222 GMTD 18,975 18,975 18,975 18,975 300 5,692,500 223 GOLD 179 179 179 179 100 17,900 224 GOOD 1,160 1,165 1,140 1,160 166,300 192,246,500 225 GPRA 50 50 50 50 5,500 275,000 226 GSMF 116 116 116 116 100 11,600 227 GTBO 78 78 74 78 9,200 707,300 228 GWSA 84 100 84 84 36,100 3,163,900 229 GZCO 50 50 50 50 200 10,000 230 HDFA 140 140 140 140 6,100 854,000 231 HEAL 2,170 2,240 2,000 2,170 200,100 434,776,000 232 HELI 182 182 181 182 33,100 6,024,100 233 HELI-W 8 9 8 8 14,100 122,900 234 HERO 815 850 755 815 5,900 4,689,500 235 HEXA 2,260 2,320 2,260 2,260 380,100 859,988,000 236 HITS 625 625 615 625 9,000 5,561,500 237 HKMU 73 76 70 73 10,192,000 717,799,200 238 HMSP 1,425 1,475 1,420 1,425 62,025,000 89,221,698,500 239 HOKI 690 705 665 690 21,560,800 14,783,652,500 240 HOKI-W 600 600 570 600 10,100 6,057,000 241 HRME 610 610 610 610 12,200 7,442,000 242 HRTA 260 260 228 260 41,600 9,531,600 243 HRUM 1,320 1,330 1,250 1,320 548,700 721,628,000 244 IATA 50 50 50 50 35,300 1,765,000 245 IBFN-W 10 12 9 10 438,300 3,980,200 246 ICBP 10,225 10,700 9,650 10,225 10,710,300 110,429,702,500 247 ICON 59 59 59 59 200 11,800 248 IDPR 260 260 260 260 100 26,000 249 IFII 142 155 132 142 23,700 3,231,700 250 IFSH 380 380 380 380 300 114,000 251 IGAR 202 202 200 202 577,200 115,447,800 252 IKAN 197 214 188 197 7,140,600 1,428,721,000 253 IKBI 200 202 196 200 5,900 1,184,600 254 IMAS 420 438 416 420 637,600 269,536,400 255 IMJS 148 155 144 148 124,000 18,587,000 256 IMPC 1,060 1,060 1,055 1,060 367,400 388,568,000 257 INAF 1,080 1,175 910 1,080 30,392,900 32,747,959,500 258 INAI 332 356 332 332 42,900 14,526,200 259 INCF 50 50 50 50 10,000 500,000 260 INCI 372 372 372 372 26,000 9,672,000 261 INCO 2,160 2,230 2,060 2,160 9,181,300 19,803,749,000 262 INDF 6,350 6,825 6,350 6,350 23,828,700 155,642,050,000 263 INDO 58 63 56 58 160,600 9,435,300 264 INDO-W 14 16 14 14 157,500 2,303,700 265 INDR 1,680 1,725 1,650 1,680 10,400 17,546,000 266 INDS 1,320 1,330 1,320 1,320 2,100 2,782,000 267 INDY 695 740 660 695 6,609,100 4,696,729,000 268 INKP 4,010 4,160 3,880 4,010 6,653,100 26,718,120,000 269 INOV 300 304 284 300 2,300 672,800 270 INPC 50 51 50 50 5,700 285,100 271 INPC-W 4 4 3 4 515,300 1,760,900 272 INPP 725 740 725 725 800 583,500 273 INPS 3,570 3,570 3,560 3,570 595,700 2,123,634,000 274 INTA-W 3 3 3 3 100 300 275 INTD 220 250 187 220 8,000 1,795,100 276 INTP 12,500 13,000 12,050 12,500 3,328,400 41,752,545,000 277 IPCC 278 290 266 278 1,081,200 302,955,800 278 IPCM 118 123 112 118 97,300 11,595,600 279 IPOL 53 53 52 53 31,000 1,640,800 280 IPTV 394 394 382 394 4,291,100 1,668,458,200 281 IPTV-W 97 98 86 97 1,687,400 161,694,100 282 IRRA 520 535 505 520 2,824,200 1,467,874,500 283 ISAT 1,555 1,600 1,450 1,555 4,980,100 7,724,480,500 284 ISSP 110 114 105 110 2,319,900 253,855,600 285 ITIC 3,650 4,050 3,570 3,650 3,541,600 13,199,536,000 286 ITMA 230 242 226 230 5,051,100 1,191,743,600 287 ITMA-W 35 38 22 35 20,900 520,600 288 ITMG 8,100 8,100 7,350 8,100 3,905,600 30,984,650,000 289 JAST 580 580 580 580 7,300 4,234,000 290 JAWA 87 87 86 87 1,000 86,800 291 JAYA 53 68 50 53 346,900 20,193,200 292 JAYA-W 13 13 11 13 130,600 1,682,200 293 JKON 414 414 414 414 100,000 41,400,000 294 JMAS 358 442 344 358 500 188,200 295 JPFA 950 985 915 950 16,782,300 15,954,189,500 296 JRPT 388 420 384 388 5,980,200 2,425,586,000 297 JSKY 79 89 75 79 4,662,600 377,155,000 298 JSMR 2,540 2,620 2,460 2,540 10,902,300 27,575,282,000 299 JTPE 830 830 825 830 75,800 62,913,000 300 KAEF 1,310 1,410 1,085 1,310 78,916,500 101,425,231,500 301 KAYU 50 51 50 50 205,000 10,250,100 302 KBLI 418 420 358 418 3,129,500 1,249,570,600 303 KBLM 262 262 262 262 18,100 4,742,200 304 KBLV 360 360 360 360 200 72,000 305 KEEN 366 380 358 366 78,100 28,886,400 306 KEJU 755 770 730 755 22,100 16,278,500 307 KICI 264 264 264 264 100 26,400 308 KIJA 122 122 122 122 2,653,200 323,690,400 309 KINO 2,010 2,120 2,010 2,010 1,574,200 3,232,028,000 310 KIOS 183 183 171 183 4,200 743,400 311 KIOS-W 160 163 8 160 13,400 593,200 312 KKGI 162 208 158 162 9,200 1,516,900 313 KLBF 1,200 1,235 1,055 1,200 104,586,800 122,578,277,500 314 KMTR 238 238 236 238 200 47,400 315 KOBX 64 68 64 64 25,700 1,699,000 316 KOIN 110 110 110 110 100 11,000 317 KOPI 580 580 580 580 39,800 23,084,000 318 KOTA 515 520 420 515 3,672,400 1,697,814,800 319 KOTA-W 262 262 150 262 1,436,500 283,649,000 320 KPAL 101 106 98 101 672,900 68,465,400 321 KPAS-W 17 19 12 17 73,200 969,600 322 KPIG 119 121 117 119 4,646,000 551,790,300 323 KRAH 555 560 555 555 52,500 29,392,500 324 KRAS 149 152 141 149 3,268,400 486,710,300 325 KREN 266 274 258 266 144,600 38,148,200 326 LAND 500 500 436 500 72,200 35,140,200 327 LINK 2,630 2,700 2,590 2,630 366,900 961,273,000 328 LION 300 300 264 300 11,000 3,133,400 329 LMAS 50 51 50 50 299,500 14,976,000 330 LMPI 90 90 90 90 500 45,000 331 LMSH 400 400 400 400 100 40,000 332 LPCK 420 464 418 420 2,807,300 1,188,960,800 333 LPKR 133 138 130 133 12,788,100 1,721,956,600 334 LPLI 82 87 76 82 56,200 4,451,200 335 LPPF 1,335 1,420 1,270 1,335 11,476,000 15,361,801,500 336 LPPS 73 77 64 73 13,600 979,400 337 LRNA 140 140 130 140 2,400 335,000 338 LSIP 840 850 785 840 16,286,300 13,278,336,000 339 LTLS 450 505 450 450 197,000 88,874,900 340 LUCK 470 505 466 470 2,267,500 1,090,450,500 341 MAIN 406 428 400 406 12,698,200 5,189,393,800 342 MAMI 50 50 50 50 37,200 1,860,000 343 MAMI-W 5 5 4 5 5,012,500 24,459,200 344 MAPA 1,965 2,080 1,965 1,965 103,500 203,665,500 345 MAPI 472 490 454 472 12,109,800 5,710,575,200 346 MARI 158 164 158 158 9,000 1,434,000 347 MARK 350 350 336 350 1,616,000 553,545,200 348 MASA 490 490 456 490 16,600 7,598,000 349 MBAP 1,550 1,555 1,500 1,550 26,500 40,064,000 350 MBSS 304 308 292 304 429,300 128,374,400 351 MBTO 67 67 67 67 100 6,700 352 MCAS 1,015 1,065 960 1,015 7,700 7,964,000 353 MCOR 76 79 73 76 160,600 12,032,700 354 MDKA 1,015 1,075 1,000 1,015 143,935,300 148,961,327,000 355 MDKI 172 175 170 172 400 68,900 356 MDLN 82 88 81 82 8,146,200 679,213,600 357 MEDC 386 400 380 386 46,912,800 18,213,684,400 358 MEDC-W 31 32 28 31 8,301,100 247,958,500 359 MEGA 6,500 6,500 6,000 6,500 67,700 429,682,500 360 MERK 1,740 1,750 1,630 1,740 110,800 184,541,000 361 META 120 132 118 120 1,714,800 206,119,000 362 MFIN 1,115 1,175 1,115 1,115 15,100 16,842,500 363 MFMI 410 448 400 410 24,300 10,125,800 364 MGRO 630 635 620 630 1,248,900 783,626,000 365 MICE 330 340 330 330 13,600 4,587,800 366 MIDI 1,200 1,200 1,200 1,200 100,100 120,120,000 367 MIKA 2,150 2,300 1,895 2,150 5,054,700 10,939,607,500 368 MINA 50 50 50 50 61,000 3,050,000 369 MKNT 50 50 50 50 10,000 500,000 370 MLBI 10,950 10,950 10,950 10,950 32,000 350,400,000 371 MLIA 560 570 515 560 5,659,700 3,055,367,000 372 MLPL 50 51 50 50 487,600 24,392,800 373 MLPT 342 342 336 342 200 67,800 374 MMLP 133 138 126 133 515,100 66,150,500 375 MNCN 905 920 870 905 38,801,500 35,041,172,500 376 MOLI 1,135 1,135 1,135 1,135 1,000 1,135,000 377 MPMX 460 474 450 460 473,000 216,937,200 378 MPOW 52 56 51 52 21,100 1,137,000 379 MPPA 89 89 83 89 983,600 84,435,700 380 MPRO 925 990 925 925 800 758,500 381 MRAT 129 129 122 129 11,000 1,408,200 382 MSIN 340 340 340 340 350,100 119,034,000 383 MSKY 1,325 1,325 1,260 1,325 47,100 60,750,000 384 MTDL 1,130 1,210 1,115 1,130 1,052,300 1,238,042,500 385 MTLA 380 380 380 380 100 38,000 386 MTPS 175 185 175 175 21,200 3,753,200 387 MTPS-W 3 4 2 3 10,080,800 30,313,900 388 MTWI 50 51 50 50 127,400 6,373,100 389 MYOH 1,160 1,175 1,110 1,160 139,300 161,105,000 390 MYOR 1,855 1,910 1,815 1,855 2,738,200 5,060,144,000 391 NATO 1,200 1,215 1,170 1,200 50,853,800 61,042,450,500 392 NELY 154 154 154 154 1,000 154,000 393 NFCX 2,270 2,270 2,270 2,270 50,400 114,408,000 394 NICK 292 292 262 292 400 113,800 395 NIKL 408 442 392 408 5,115,800 2,156,609,400 396 NIRO 170 170 160 170 782,600 130,439,000 397 NISP 800 800 750 800 1,800 1,430,500 398 NRCA 280 286 278 280 29,000 8,132,000 399 NUSA 50 50 50 50 100 5,000 400 NUSA-W 3 3 2 3 256,600 769,700 401 NZIA 282 302 282 282 31,600 8,915,200 402 NZIA-W 41 42 41 41 13,100 538,300 403 OASA 300 300 300 300 100 30,000 404 OKAS 66 70 66 66 181,500 12,005,000 405 OMRE 338 340 338 338 200 67,800 406 OPMS 88 88 83 88 1,199,100 103,664,200 407 PADI 50 50 50 50 200 10,000 408 PALM 198 198 198 198 2,300 455,400 409 PAMG 122 133 111 122 56,291,700 7,022,052,500 410 PANI 75 76 75 75 35,900 2,694,500 411 PANR 95 96 94 95 422,800 40,319,100 412 PANS 740 825 705 740 27,600 20,764,500 413 PBID 815 825 815 815 14,800 12,096,500 414 PBRX 200 218 200 200 168,000 34,793,200 415 PCAR 232 234 232 232 1,100 255,400 416 PDES 755 755 755 755 100 75,500 417 PEGE 176 199 176 176 2,800 495,100 418 PEHA 1,000 1,015 925 1,000 165,500 161,868,500 419 PGAS 775 790 745 775 129,356,000 99,501,370,500 420 PGJO 90 90 89 90 245,500 22,042,600 421 PICO 378 378 346 378 20,200 7,287,000 422 PJAA 436 436 420 436 100,200 42,990,800 423 PLIN 2,710 2,900 2,700 2,710 39,400 106,579,000 424 PMJS 104 104 98 104 1,450,900 149,408,700 425 PNBN 690 745 670 690 6,587,400 4,551,635,500 426 PNBS 50 50 50 50 300 15,000 427 PNIN 630 650 625 630 102,100 64,892,000 428 PNLF 212 212 160 212 20,274,000 3,794,932,000 429 POLA 50 50 50 50 14,300 715,000 430 POLI 1,095 1,095 1,095 1,095 100 109,500 431 POLL 10,900 11,250 10,525 10,900 359,800 3,945,092,500 432 POLY 50 50 50 50 50,100 2,505,000 433 POOL 50 50 50 50 100 5,000 434 POSA 50 50 50 50 900 45,000 435 POSA-W 3 4 3 3 4,440,100 13,374,800 436 POWR 600 605 570 600 945,900 564,677,500 437 PPRE 96 99 92 96 11,047,800 1,059,109,400 438 PPRO 50 50 50 50 1,753,300 87,665,000 439 PRAS 160 168 155 160 2,800 446,200 440 PRDA 2,950 3,100 2,950 2,950 1,571,100 4,720,200,000 441 PRIM 308 350 308 308 11,700 3,626,800 442 PRIM-W 16 23 16 16 186,300 3,305,100 443 PSAB 191 198 190 191 8,881,200 1,706,492,700 444 PSDN 130 130 130 130 149,100 19,383,000 445 PSGO 115 115 94 115 800 79,400 446 PSSI 156 156 138 156 160,300 22,137,700 447 PTBA 2,180 2,180 1,900 2,180 33,618,700 69,134,864,000 448 PTPP 550 585 545 550 33,613,900 18,852,057,000 449 PTRO 1,130 1,150 1,075 1,130 662,200 743,373,000 450 PTSN 146 146 140 146 39,800 5,717,400 451 PTSP 4,550 4,550 4,550 4,550 110,000 500,500,000 452 PURA 80 87 76 80 131,686,500 10,513,976,000 453 PURA-W 4 5 4 4 43,312,000 208,513,500 454 PURE 79 83 75 79 911,900 71,482,500 455 PURE-W 13 15 13 13 2,729,700 38,011,700 456 PWON 308 338 304 308 80,351,600 25,175,038,800 457 PYFA 181 182 181 181 16,100 2,914,300 458 PZZA 585 590 550 585 154,500 90,157,000 459 R-LQ45X 725 725 721 725 94,400 68,315,600 460 RAJA 82 89 69 82 18,472,800 1,542,424,200 461 RALS 466 498 456 466 15,603,700 7,347,313,400 462 RBMS 50 50 50 50 2,500 125,000 463 RDTX 4,700 4,800 4,700 4,700 6,000 28,280,000 464 REAL 55 55 53 55 24,281,100 1,318,329,300 465 REAL-W 7 7 6 7 2,639,300 16,041,300 466 RICY 128 128 128 128 100 12,800 467 RIGS 192 199 190 192 29,700 5,673,700 468 RISE 454 456 454 454 145,300 65,983,000 469 RMBA 252 290 252 252 27,400 7,374,000 470 RODA 50 51 50 50 11,600 580,100 471 ROTI 1,200 1,200 1,160 1,200 1,776,700 2,132,004,000 472 RUIS 184 184 184 184 400 73,600 473 SAFE 191 192 190 191 238,900 45,608,700 474 SAME 135 140 135 135 2,400 324,500 475 SAMF 162 162 162 162 45,000 7,290,000 476 SATU 54 59 50 54 40,900 2,059,100 477 SCCO 9,100 9,100 9,100 9,100 100 910,000 478 SCMA 775 820 720 775 17,777,600 13,709,174,000 479 SDPC 80 81 76 80 58,100 4,534,600 480 SDRA 780 795 745 780 300 232,000 481 SFAN 765 765 760 765 128,200 97,433,000 482 SFAN-W 156 156 156 156 41,900 6,536,400 483 SGRO 2,480 2,480 2,300 2,480 99,100 236,637,000 484 SHIP 665 675 665 665 514,500 344,823,500 485 SIDO 1,170 1,300 1,050 1,170 15,887,700 18,740,159,000 486 SILO 6,000 6,000 5,200 6,000 116,100 661,665,000 487 SIMP 210 228 204 210 2,759,100 574,699,800 488 SINI-W 161 398 161 161 300 72,000 489 SIPD 720 815 720 720 2,300 1,750,000 490 SKBM 400 420 400 400 2,100 880,000 491 SKRN 404 430 404 404 104,800 42,384,200 492 SLIS 4,740 4,850 4,670 4,740 232,000 1,098,226,000 493 SMAR 2,470 2,470 2,470 2,470 3,000 7,410,000 494 SMBR 197 204 190 197 3,150,600 618,456,100 495 SMCB 660 660 610 660 13,800 8,838,500 496 SMDM 78 100 78 78 900 72,400 497 SMDR 129 130 115 129 177,700 22,439,400 498 SMGR 7,625 7,700 6,950 7,625 9,630,700 71,244,635,000 499 SMKL-W 16 20 16 16 244,200 4,265,800 500 SMMT 93 98 88 93 44,500 3,942,400 501 SMRA 400 412 378 400 19,453,600 7,852,512,400 502 SMSM 1,155 1,185 1,150 1,155 2,320,500 2,707,416,500 503 SOCI 83 87 79 83 10,781,300 885,238,900 504 SOSS 400 400 400 400 300 120,000 505 SOSS-W 33 72 31 33 5,800 408,600 506 SOTS 210 210 210 210 200 42,000 507 SOTS-W 45 50 16 45 42,500 1,121,600 508 SPMA 240 248 238 240 445,000 106,787,800 509 SQMI 188 208 181 188 6,596,900 1,281,301,000 510 SRAJ 196 210 196 196 20,000 3,945,800 511 SRIL 145 152 143 145 32,072,600 4,749,629,100 512 SRSN 59 59 58 59 145,300 8,572,400 513 SRTG 3,500 3,500 2,900 3,500 70,100 243,054,000 514 SSIA 440 440 376 440 10,243,900 4,164,219,400 515 SSMS 935 960 920 935 8,732,700 8,274,792,000 516 STAR 139 139 132 139 34,100 4,659,700 517 STTP 6,500 6,500 6,500 6,500 100 650,000 518 SWAT 84 92 84 84 134,000 11,544,300 519 TALF 242 242 242 242 100 24,200 520 TAMA 168 170 160 168 8,100 1,357,600 521 TAMA-W 8 9 8 8 1,076,500 8,612,500 522 TAMU 180 194 180 180 499,000 91,432,800 523 TBIG 905 990 835 905 118,591,800 108,467,235,500 524 TBLA 486 496 460 486 1,581,100 771,968,800 525 TBMS 675 675 675 675 2,100 1,417,500 526 TCPI 4,840 5,175 4,830 4,840 8,413,700 41,882,728,500 527 TDPM 165 167 164 165 2,900 478,700 528 TEBE 1,640 1,640 1,640 1,640 123,300 202,212,000 529 TELE 113 119 107 113 59,038,400 6,623,107,400 530 TFAS 196 196 165 196 5,249,200 937,225,300 531 TFCO 222 222 222 222 100 22,200 532 TGKA 5,200 5,200 5,200 5,200 100 520,000 533 TGRA 59 65 58 59 71,700 4,428,400 534 TINS 428 438 420 428 8,861,400 3,818,187,000 535 TIRT 55 55 53 55 602,900 33,152,500 536 TKIM 3,990 4,280 3,990 3,990 4,085,500 16,632,893,000 537 TLKM 3,160 3,300 3,120 3,160 151,302,900 481,196,639,000 538 TMAS 81 89 75 81 5,177,400 414,371,700 539 TOPS 50 50 50 50 184,000 9,200,000 540 TOTL 310 314 298 310 3,649,100 1,116,890,800 541 TOTO 200 200 200 200 17,300 3,460,000 542 TOWR 675 695 645 675 95,912,100 65,004,418,500 543 TPIA 5,250 5,625 5,250 5,250 5,136,300 27,915,307,500 544 TPMA 300 300 300 300 100 30,000 545 TRIM 130 134 130 130 1,700 221,400 546 TRIN 218 218 196 218 10,302,000 2,070,341,800 547 TRIN-W 10 11 9 10 1,394,500 14,060,700 548 TRIS 296 296 292 296 20,200 5,938,200 549 TRST 352 352 352 352 1,000 352,000 550 TRUK 80 80 78 80 316,100 25,179,800 551 TRUS 360 360 360 360 100 36,000 552 TSPC 965 1,015 960 965 4,194,000 4,074,310,000 553 TUGU 3,240 3,240 3,240 3,240 1,000 3,240,000 554 UCID 1,260 1,325 1,070 1,260 3,352,500 4,284,037,000 555 ULTJ 1,595 1,595 1,330 1,595 3,594,700 5,511,936,500 556 UNIC 2,750 2,800 2,700 2,750 700 1,925,000 557 UNIT 157 172 142 157 10,600 1,540,400 558 UNSP 51 52 50 51 308,600 15,828,600 559 UNTR 16,900 17,075 14,800 16,900 7,683,500 124,728,085,000 560 UNVR 7,250 7,250 6,600 7,250 27,011,000 191,641,525,000 561 URBN 1,855 1,860 1,800 1,855 200,600 371,505,000 562 URBN-W 16 18 14 16 174,200 2,522,600 563 VICO 108 109 105 108 2,100 226,000 564 VINS 106 107 100 106 6,700 677,900 565 VINS-W 4 4 3 4 254,100 944,400 566 VIVA 50 50 50 50 145,800 7,290,000 567 VOKS 270 280 254 270 18,400 4,895,800 568 WEGE 143 155 138 143 73,454,100 10,615,012,300 569 WEHA 84 85 83 84 692,100 58,446,300 570 WICO 550 550 550 550 100 55,000 571 WIIM 79 84 78 79 651,800 51,974,000 572 WIKA 835 875 825 835 26,746,600 22,598,970,500 573 WINS 87 93 87 87 17,500 1,528,500 574 WOMF 191 193 190 191 72,900 13,902,300 575 WOOD 248 256 234 248 11,606,900 2,882,933,200 576 WOWS 50 52 50 50 9,206,900 461,371,800 577 WSBP 131 137 129 131 27,749,800 3,668,585,000 578 WSKT 484 505 480 484 50,974,600 25,029,724,800 579 WTON 226 238 220 226 6,627,700 1,507,909,200 580 XAFA 984 984 984 984 300 295,200 581 XBNI 786 790 785 786 1,700 1,339,800 582 XCID 88 88 75 88 45,700 3,911,500 583 XCIS 107 107 107 107 4,400 470,800 584 XCLQ 76 76 76 76 1,400 106,400 585 XIHD 358 358 354 358 3,000 1,062,400 586 XIIF 390 390 389 390 2,800 1,089,300 587 XIIT 400 406 398 400 49,200 19,687,400 588 XIML 203 203 203 203 100 20,300 589 XISC 431 431 426 431 2,600 1,108,100 590 XISR 292 292 290 292 266,600 77,842,200 591 XMIG 130 130 130 130 1,500 195,000 592 XPMI 689 689 689 689 300 206,700 593 XSBC 91 91 91 91 1,000 91,000 594 YELO 50 50 50 50 72,200 3,610,000 595 YELO-W 8 8 7 8 14,500 110,900 596 YULE 160 160 160 160 100 16,000 597 ZBRA 50 51 50 50 96,200 4,810,100 598 ZINC 190 194 181 190 37,806,800 7,112,058,700 599 ZONE 432 434 432 432 196,300 84,936,600 -------------------- ---------------------- Total for Reguler 4,515,084,900 6,628,583,875,700 Information for Negosiasi 600 AALI 5,400 5,150 5,150 5,150 4,500 23,175,000 601 ACES 1,300 1,345 1,048 1,048 6,255,631 7,179,338,180 602 ADRO 990 995 990 990 92 91,188 603 AKRA 1,975 1,975 1,920 1,975 13,158,466 25,264,255,600 604 ANTM 450 455 420 420 25,188 10,582,040 605 ARKA 1,490 1,600 1,600 1,600 250,000 400,000,000 606 ASII 3,900 3,915 3,805 3,819 3,580,386 13,624,355,390 607 ASMI 1,230 1,195 1,195 1,195 146,444,000 175,000,580,000 608 AYLS 50 50 50 50 26,276,000 1,313,800,000 609 BACA 450 450 450 450 12,000,000 5,400,000,000 610 BBCA 27,625 28,600 23,591 27,475 4,669,780 127,416,998,210 611 BBNI 3,820 3,905 3,790 3,790 106 408,985 612 BBRI 3,020 3,160 2,546 3,020 50,969,377 156,656,292,987 613 BBTN 840 851 851 851 66 56,166 614 BEST 102 100 100 100 150,000 15,000,000 615 BIPI 50 62 62 62 2,611,900 161,937,800 616 BIRD 965 990 990 990 100,000 99,000,000 617 BJBR 735 885 720 885 8,723,978 7,698,295,320 618 BJTM 438 406 406 406 67,000 27,202,000 619 BLTA 50 8 8 8 500,000 4,000,000 620 BMRI 4,680 4,940 4,600 4,600 6,800,209 33,054,491,426 621 BNBR 50 25 10 10 53,001 1,325,010 622 BOGA 1,605 1,560 1,560 1,560 1,000,000 1,560,000,000 623 BOSS 62 78 55 55 190,666,690 11,636,667,950 624 BRMS 50 65 65 65 30,877,400 2,007,031,000 625 BRPT 725 667 585 600 36,967,801 22,180,685,645 626 BSDE 670 702 685 685 175,078 119,929,516 627 BTPS 2,130 2,286 2,110 2,181 19,185,314 41,076,546,004 628 BULL 151 168 160 168 15,185,200 2,526,113,600 629 BUMI 50 62 47 47 25,892,500 1,592,525,000 630 BUVA 58 225 225 225 1,111,100 249,997,500 631 CASA 430 416 416 416 120,600,000 50,169,600,000 632 CPIN 4,940 4,910 4,880 4,910 118 576,890 633 CTRA 444 490 449 454 500,055 245,024,815 634 DGIK 50 40 40 40 110,000 4,400,000 635 DMAS 143 138 138 138 69 9,522 636 DMND 955 915 915 915 10,928,900 9,999,943,500 637 ELSA 151 140 140 140 1,500 210,000 638 ELTY 50 9 9 9 50,000 450,000 639 ENRG 50 64 64 64 1,700,000 108,800,000 640 EXCL 2,000 2,100 1,870 2,030 2,700,045 5,401,962,750 641 GAMA 50 50 50 50 23,000,000 1,150,000,000 642 GGRM 41,100 41,589 41,589 41,589 83 3,451,887 643 HDFA 140 154 1 154 299,609,694 22,274,665,042 644 HMSP 1,425 1,540 1,456 1,540 20,064 30,893,184 645 HRME 610 610 610 610 4,000,000 2,440,000,000 646 ICBP 10,225 10,223 10,188 10,188 600,058 6,113,392,934 647 INCO 2,160 2,175 2,175 2,175 75 163,125 648 INDF 6,350 6,777 6,375 6,500 31,312 202,749,249 649 INKP 4,010 4,030 3,882 4,030 66 261,836 650 INTA 378 378 378 378 66,137,000 24,999,786,000 651 INTP 12,500 12,675 12,425 12,425 6,015 74,740,125 652 ISAT 1,555 1,525 1,525 1,525 20,000 30,500,000 653 ITMG 8,100 7,958 7,958 7,958 26 206,908 654 JGLE 50 6 6 6 2,520,000 15,120,000 655 JPFA 950 967 819 819 4,000,028 3,276,027,076 656 JSMR 2,540 2,508 2,345 2,385 520,113 1,222,667,104 657 KIJA 122 140 140 140 65,483,437 9,167,681,180 658 KLBF 1,200 1,162 890 1,162 3,708,213 4,157,293,555 659 KREN 266 256 256 256 97,656,000 24,999,936,000 660 LPKR 133 524 523 523 7,000,000 3,663,972,603 661 LSIP 840 820 820 820 69 56,580 662 MAMI 50 45 45 45 174,000,000 7,830,000,000 663 MAPI 472 466 466 466 22 10,252 664 MDKA 1,015 1,025 1,025 1,025 1,065,000 1,091,625,000 665 MDLN 82 87 87 87 5,747,500 500,032,500 666 MEDC 386 372 372 372 10,115,000 3,762,780,000 667 MIKA 2,150 2,270 2,245 2,245 105,000 236,225,000 668 MINA 50 164 50 50 33,632,600 2,898,089,800 669 MNCN 905 909 800 800 35,859,967 28,687,980,903 670 MTDL 1,130 1,200 1,200 1,200 32,500 39,000,000 671 MTLA 380 470 470 470 220,731 103,743,570 672 NATO 1,200 1,150 1,150 1,150 100,000,000 115,000,000,000 673 NFCX 2,270 2,080 2,080 2,080 57,004,200 118,568,736,000 674 PGAS 775 790 606 606 1,798,899 1,099,349,327 675 PNBN 690 680 680 680 100,000 68,000,000 676 PTBA 2,180 2,080 1,900 1,900 3,013,620 5,725,893,750 677 PTPP 550 970 565 970 150,092 145,551,980 678 PWON 308 358 315 315 500,055 179,017,325 679 REAL 55 53 53 53 251,760,200 13,343,290,600 680 SAMF 162 120 120 120 70,010,000 8,401,200,000 681 SCMA 775 726 726 726 77 55,902 682 SHID 3,980 3,980 3,980 3,980 7,537,600 29,999,648,000 683 SIDO 1,170 1,186 1,186 1,186 9 10,674 684 SMGR 7,625 7,425 6,148 7,425 1,384,276 9,084,186,052 685 SRIL 145 334 334 334 100,000 33,400,000 686 SSMS 935 890 890 890 28,035,000 24,951,150,000 687 STAR 139 179 139 139 191,500,000 33,878,500,000 688 TARA 198 198 198 198 15,000,000 2,970,000,000 689 TBIG 905 889 780 889 713,545 556,570,005 690 TKIM 3,990 4,005 4,005 4,005 80 320,400 691 TLKM 3,160 3,186 2,687 2,980 3,116,200 9,116,387,756 692 TOWR 675 683 635 640 27,388,481 17,614,083,223 693 TPIA 5,250 5,400 5,400 5,400 4,629,000 24,996,600,000 694 ULTJ 1,595 1,500 1,345 1,345 172,576 241,814,000 695 UNTR 16,900 17,700 14,425 16,225 862,097 13,973,149,035 696 UNVR 7,250 7,025 6,529 7,021 30,801 216,315,408 697 VIVA 50 50 50 50 160,000,000 8,000,000,000 698 WIKA 835 852 852 852 99 84,348 699 WSKT 484 496 496 496 98 48,608 -------------------- ---------------------- Total for Negosiasi 2,500,189,028 1,289,368,072,800 Total 31/03/20 7,015,274,328 7,917,952,102,500