Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, April 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ARTO-R 0 1,200 730 780 1,386,200 1,100,341,500 2 PPRO 50 50 50 50 200 10,000 -------------------- ---------------------- Total for Tunai 1,386,400 1,100,351,500 Information for Reguler 3 AALI 5,550 5,675 5,375 5,550 4,638,200 25,545,715,000 4 ABBA 51 53 51 51 11,459,600 592,827,600 5 ABMM 1,375 1,380 1,375 1,375 400 551,000 6 ACES 1,280 1,280 1,210 1,280 19,467,100 24,354,870,500 7 ACST 314 360 310 314 14,297,300 4,766,610,800 8 ADES 725 775 725 725 84,900 62,139,500 9 ADHI 520 530 505 520 30,412,600 15,827,887,500 10 ADMF 7,800 7,950 7,600 7,800 1,674,700 13,125,490,000 11 ADMG 103 106 100 103 204,200 21,044,900 12 ADRO 1,100 1,100 1,040 1,100 43,071,600 46,507,853,000 13 AGAR 456 456 434 456 256,700 112,042,200 14 AGII 438 470 438 438 604,200 265,968,800 15 AGRO 98 102 92 98 3,961,200 393,613,500 16 AGRS 138 145 128 138 63,600 8,347,700 17 AHAP 51 52 50 51 160,400 8,182,200 18 AKPI 318 320 318 318 300 95,800 19 AKRA 1,965 1,985 1,910 1,965 22,102,400 43,377,178,500 20 AKSI 258 288 238 258 317,200 79,401,200 21 ALDO 436 438 436 436 1,100 480,800 22 ALMI 195 195 195 195 7,600 1,482,000 23 ALTO 400 400 370 400 1,505,200 557,080,000 24 AMAG 294 296 280 294 7,600 2,131,000 25 AMAN 228 240 204 228 526,000 114,813,600 26 AMAR 181 190 180 181 43,300 7,914,000 27 AMFG 2,330 2,330 2,330 2,330 100 233,000 28 AMIN 284 284 284 284 900 255,600 29 AMOR 2,300 2,340 2,300 2,300 500 1,158,000 30 AMRT 795 825 795 795 106,500 86,116,000 31 ANDI 50 50 50 50 12,100 605,000 32 ANTM 464 472 450 464 115,728,200 53,566,211,200 33 APEX 140 150 140 140 1,200 170,000 34 APIC 730 730 730 730 300 219,000 35 APLN 99 104 91 99 40,423,800 3,929,763,300 36 ARII 590 595 590 590 300 177,500 37 ARNA 346 350 340 346 4,010,700 1,385,684,000 38 ARTO 1,200 1,425 1,100 1,200 890,900 1,157,293,000 39 ASBI 236 236 236 236 100 23,600 40 ASGR 790 830 760 790 54,700 43,060,500 41 ASII 3,900 4,050 3,860 3,900 42,577,100 166,314,983,000 42 ASJT 101 101 96 101 151,000 14,875,600 43 ASMI 1,185 1,190 1,185 1,185 500 594,000 44 ASPI 380 384 376 380 17,972,600 6,863,077,200 45 ASPI-W 16 18 14 16 6,550,700 101,914,300 46 ASRI 110 111 106 110 12,441,100 1,361,911,700 47 ASRM 1,900 1,900 1,900 1,900 200 380,000 48 ASSA 292 312 292 292 8,342,900 2,481,954,600 49 AUTO 805 820 780 805 475,800 384,107,000 50 AYLS 51 52 50 51 1,189,600 60,226,600 51 AYLS-W 7 7 6 7 5,750,600 36,236,700 52 BABP 50 50 50 50 8,200 410,000 53 BABP-W3 36 37 36 36 800 28,900 54 BABP-W4 7 8 6 7 70,900 496,400 55 BACA 420 480 420 420 111,300 46,788,200 56 BAJA 55 58 54 55 1,563,700 86,613,800 57 BALI 680 700 675 680 2,200 1,497,500 58 BAPI 50 50 50 50 101,800 5,090,000 59 BAPI-W 4 4 3 4 7,593,000 28,716,800 60 BATA 610 610 585 610 500 295,000 61 BAYU 995 995 945 995 5,900 5,855,000 62 BBCA 27,475 27,650 26,825 27,475 22,101,200 602,592,502,500 63 BBHI 80 84 80 80 66,400 5,378,000 64 BBKP 118 125 111 118 26,548,700 3,150,727,400 65 BBLD 428 428 402 428 3,400 1,372,400 66 BBMD 1,200 1,200 1,130 1,200 2,300 2,749,500 67 BBNI 4,010 4,040 3,840 4,010 47,584,600 188,191,043,000 68 BBRI 2,890 2,950 2,830 2,890 293,146,900 842,277,192,000 69 BBTN 920 935 850 920 57,311,600 51,429,923,000 70 BBYB 282 282 264 282 9,100 2,475,600 71 BCAP 150 166 150 150 266,500 40,003,900 72 BCIP 50 50 50 50 1,400 70,000 73 BDMN 2,030 2,030 1,985 2,030 5,492,600 11,011,240,500 74 BEEF 228 230 220 228 811,400 184,859,400 75 BEEF-W 22 23 18 22 2,161,200 44,551,400 76 BELL 600 600 600 600 2,500 1,500,000 77 BESS 268 268 224 268 22,794,500 5,670,783,600 78 BESS-W 43 45 33 43 4,142,900 168,019,800 79 BEST 110 114 104 110 15,640,900 1,714,850,300 80 BFIN 278 284 268 278 678,200 187,139,400 81 BGTG 50 50 50 50 5,400 270,000 82 BHIT 50 51 50 50 8,106,900 406,268,300 83 BIKA 175 180 175 175 300 53,300 84 BIMA 50 50 50 50 100 5,000 85 BINA 970 970 970 970 2,200 2,134,000 86 BIPI-W 8 8 8 8 10,200 81,600 87 BIPP 50 50 50 50 100 5,000 88 BIRD 1,015 1,050 945 1,015 2,022,300 2,047,815,500 89 BISI 640 640 615 640 124,100 77,714,000 90 BJBR 820 825 765 820 4,954,900 4,025,187,500 91 BJTM 500 500 470 500 11,438,400 5,616,002,200 92 BKDP 51 51 51 51 700 35,700 93 BKSL 50 50 50 50 666,600 33,330,000 94 BKSW 103 110 103 103 135,100 14,629,300 95 BLUE 472 474 466 472 178,700 84,321,600 96 BMRI 5,025 5,025 4,800 5,025 52,612,800 258,974,109,000 97 BMSR 55 58 54 55 2,600 141,500 98 BMTR 200 206 196 200 23,582,200 4,704,603,400 99 BNBA 288 290 274 288 22,300 6,222,800 100 BNBR 50 50 50 50 2,000 100,000 101 BNGA 640 645 615 640 1,406,800 885,986,000 102 BNII 153 155 150 153 1,052,100 160,384,200 103 BNLI 1,105 1,130 1,075 1,105 5,617,500 6,224,632,500 104 BOGA 1,550 1,550 1,445 1,550 9,948,300 15,377,492,500 105 BOLA 160 164 160 160 2,800 448,800 106 BOSS 61 62 56 61 977,000 57,909,900 107 BPFI 1,180 1,180 1,180 1,180 500 590,000 108 BPTR 87 88 83 87 700 59,800 109 BRIS 193 198 190 193 12,491,100 2,412,748,700 110 BRMS 50 50 50 50 8,800 440,000 111 BRPT 1,000 1,005 850 1,000 185,154,600 173,770,542,000 112 BRPT-W 945 945 800 945 15,300 13,185,000 113 BSDE 710 710 655 710 32,633,800 22,458,203,000 114 BSIM-W3 20 20 20 20 1,500 30,000 115 BSSR 1,850 1,855 1,850 1,850 800 1,481,500 116 BTEK 50 50 50 50 200 10,000 117 BTON 165 174 126 165 18,500 2,456,600 118 BTPN 1,910 1,980 1,780 1,910 335,600 621,289,000 119 BTPS 1,805 1,980 1,790 1,805 24,533,500 45,141,555,000 120 BUDI 83 84 83 83 590,600 49,107,100 121 BUKK 1,150 1,210 1,080 1,150 13,100 14,925,000 122 BULL 160 169 154 160 61,111,300 9,856,760,200 123 BULL-W2 22 22 18 22 30,700 583,500 124 BUMI 50 50 50 50 4,265,600 213,280,000 125 BUVA 55 55 53 55 154,900 8,279,500 126 BVIC 58 60 58 58 32,000 1,861,100 127 BWPT 76 82 71 76 51,313,200 3,943,828,400 128 BYAN 14,500 14,500 14,500 14,500 100 1,450,000 129 CAKK 50 50 50 50 81,600 4,080,000 130 CAKK-W 10 11 10 10 37,700 377,200 131 CAMP 178 186 163 178 1,569,700 279,037,600 132 CARE 304 332 304 304 6,876,400 2,134,286,200 133 CARS 64 64 56 64 14,736,900 918,141,900 134 CASA 384 384 380 384 605,100 232,358,000 135 CCSI 186 218 185 186 1,141,500 216,642,400 136 CEKA 1,300 1,510 1,230 1,300 92,100 119,471,000 137 CENT 50 51 50 50 1,189,800 59,984,500 138 CFIN 190 204 190 190 369,300 70,598,900 139 CINT 278 278 274 278 29,800 8,243,800 140 CITA 1,600 1,600 1,600 1,600 26,100 41,760,000 141 CITY 54 55 53 54 13,000 698,700 142 CITY-W 21 26 20 21 500 10,700 143 CLAY 2,340 2,390 2,310 2,340 160,900 381,559,000 144 CLEO 416 422 388 416 11,266,200 4,529,142,000 145 CLPI 590 590 525 590 61,200 33,731,500 146 CNTX 242 266 234 242 17,800 4,449,200 147 COCO 850 850 835 850 15,300 12,910,000 148 COCO-W 260 260 260 260 300 78,000 149 CPIN 4,850 5,175 4,760 4,850 11,006,700 53,941,942,500 150 CPRI 50 50 50 50 201,200 10,060,000 151 CPRI-W 11 13 11 11 37,400 447,700 152 CSAP 350 350 350 350 1,000,000 350,000,000 153 CSIS 50 50 50 50 14,100 705,000 154 CSRA 380 380 346 380 4,391,700 1,564,486,000 155 CTRA 456 474 416 456 101,549,800 44,764,790,400 156 CTTH 53 53 50 53 213,900 10,982,500 157 DADA 348 360 322 348 6,506,300 2,173,299,800 158 DADA-W 9 9 7 9 12,551,100 100,844,200 159 DEAL 124 129 107 124 13,446,900 1,607,474,400 160 DEFI 1,875 1,885 1,875 1,875 1,500 2,819,500 161 DEWA 50 50 50 50 300 15,000 162 DGIK 50 50 50 50 100 5,000 163 DIGI 1,690 1,700 1,690 1,690 4,800 8,129,500 164 DILD 248 250 234 248 449,200 110,298,200 165 DIVA 940 1,000 930 940 417,300 391,786,500 166 DKFT 93 95 86 93 4,094,800 367,033,800 167 DLTA 4,700 4,990 4,680 4,700 1,200 5,820,000 168 DMAS 150 170 145 150 56,257,400 8,508,676,300 169 DMMX 67 69 54 67 81,471,300 5,253,147,400 170 DMND 955 990 930 955 10,200 9,746,500 171 DNAR 310 310 240 310 4,500 1,157,800 172 DNET 3,500 3,500 3,500 3,500 100 350,000 173 DOID 137 146 110 137 115,172,400 15,440,107,900 174 DSFI 81 83 77 81 317,900 25,555,600 175 DSNG 332 332 324 332 925,200 305,177,400 176 DUCK 515 605 515 515 1,071,500 569,602,000 177 DVLA 2,100 2,110 2,030 2,100 3,100 6,390,000 178 DWGL 252 252 238 252 1,300 324,800 179 DWGL-W 43 43 42 43 17,500 750,000 180 DYAN 51 51 50 51 1,551,600 77,626,100 181 EAST 57 59 54 57 751,900 42,881,500 182 EAST-W 7 8 7 7 1,215,700 9,437,500 183 ECII 780 780 780 780 300 234,000 184 EKAD 830 860 830 830 106,800 90,014,000 185 ELSA 204 220 186 204 272,940,400 56,296,732,200 186 ELTY 50 50 50 50 220,400 11,020,000 187 EMDE 200 200 200 200 5,000 1,000,000 188 EMTK 5,000 5,000 4,800 5,000 1,100 5,411,000 189 ENRG 50 50 50 50 252,200 12,610,000 190 ENVY 114 114 114 114 510,600 58,208,400 191 ERAA 930 975 920 930 12,096,300 11,400,762,500 192 ERTX 128 134 128 128 1,400 180,400 193 ESIP 174 174 174 174 600 104,400 194 ESIP-W 9 10 8 9 10,589,600 95,744,700 195 ESSA 159 174 151 159 3,036,000 482,219,700 196 ESTA 105 112 105 105 4,555,200 482,768,600 197 ESTI 50 55 50 50 174,700 8,747,600 198 ETWA 50 54 50 50 32,000 1,600,700 199 EXCL 2,150 2,160 2,030 2,150 16,417,900 34,301,061,000 200 FAST 1,015 1,020 1,015 1,015 2,100 2,136,500 201 FILM 155 159 154 155 489,100 76,341,300 202 FIRE 135 145 123 135 6,794,600 924,139,900 203 FISH 2,000 2,000 2,000 2,000 100 200,000 204 FITT 55 59 54 55 5,400 313,900 205 FITT-W 17 17 13 17 95,200 1,288,200 206 FOOD 82 93 80 82 233,100 19,019,500 207 FORZ 50 50 50 50 100 5,000 208 FPNI 78 82 76 78 105,200 8,182,600 209 FREN 76 78 63 76 524,678,400 38,011,990,900 210 FREN-W 34 37 27 34 50,932,500 1,678,596,400 211 FUJI 100 114 100 100 13,800 1,509,200 212 GDST 56 59 56 56 2,388,000 135,631,600 213 GDYR 1,410 1,410 1,410 1,410 1,000 1,410,000 214 GEMA 372 372 372 372 400,000 148,800,000 215 GGRM 46,650 46,650 44,100 46,650 1,251,600 56,979,282,500 216 GGRP 280 320 280 280 200 60,000 217 GIAA 191 195 182 191 25,774,900 4,884,210,200 218 GJTL 324 324 302 324 2,199,100 693,065,600 219 GLVA 218 228 210 218 5,600 1,230,200 220 GMFI 76 77 71 76 6,837,700 513,105,300 221 GMTD 18,950 18,950 18,950 18,950 100 1,895,000 222 GOLD 196 196 196 196 100 19,600 223 GOOD 1,185 1,200 1,180 1,185 82,100 97,864,500 224 GPRA 50 50 50 50 619,100 30,955,000 225 GSMF 107 107 107 107 200 21,400 226 GTBO 80 91 80 80 41,700 3,355,700 227 GWSA 92 99 92 92 235,100 21,708,400 228 HADE 50 50 50 50 4,000 200,000 229 HEAL 2,130 2,240 2,050 2,130 395,200 837,568,000 230 HELI 181 189 181 181 170,300 31,385,700 231 HELI-W 8 9 8 8 124,700 1,017,600 232 HERO 800 825 735 800 61,300 46,361,000 233 HEXA 2,250 2,300 2,210 2,250 531,600 1,194,558,000 234 HITS 600 600 585 600 11,000 6,498,000 235 HKMU 91 105 90 91 8,367,300 785,505,300 236 HMSP 1,605 1,620 1,525 1,605 38,766,400 61,214,369,500 237 HOKI 700 705 675 700 14,471,700 10,016,882,500 238 HOKI-W 560 560 555 560 41,700 23,351,500 239 HOTL 84 89 84 84 3,000 252,700 240 HRME 498 498 498 498 9,000 4,482,000 241 HRTA 256 260 256 256 1,200 309,400 242 HRUM 1,360 1,360 1,345 1,360 1,084,100 1,468,012,000 243 IBFN 286 340 286 286 12,100 3,626,000 244 IBFN-W 12 12 10 12 31,200 340,200 245 ICBP 10,000 10,300 9,925 10,000 4,190,800 42,522,855,000 246 ICON 64 64 60 64 10,700 644,500 247 IDPR 212 214 212 212 125,000 26,700,000 248 IFII 138 143 135 138 143,000 19,596,100 249 IGAR 210 212 202 210 641,600 135,062,000 250 IKAI 50 50 50 50 400 20,000 251 IKAN 208 218 197 208 3,434,600 714,164,300 252 IKBI 248 260 236 248 400 99,200 253 IMAS 446 456 432 446 589,000 263,494,400 254 IMJS 160 189 147 160 777,200 126,807,300 255 IMPC 1,060 1,060 1,055 1,060 522,400 552,566,000 256 INAF 1,120 1,180 1,110 1,120 7,785,300 8,859,383,500 257 INAI 430 468 430 430 400 183,000 258 INCF 50 50 50 50 100 5,000 259 INCI 376 376 376 376 100 37,600 260 INCO 2,320 2,370 2,220 2,320 9,716,800 22,537,539,000 261 INDF 6,600 6,925 6,475 6,600 12,287,400 80,903,477,500 262 INDO 59 60 55 59 140,900 8,046,500 263 INDO-W 16 17 14 16 176,900 2,712,100 264 INDR 2,000 2,000 1,760 2,000 14,000 27,298,000 265 INDS 1,700 1,700 1,550 1,700 7,500 12,208,500 266 INDY 740 785 730 740 4,416,100 3,318,454,500 267 INKP 4,510 4,640 4,210 4,510 10,788,800 47,797,669,000 268 INOV 310 314 284 310 5,800 1,691,400 269 INPC 50 50 50 50 24,500 1,225,000 270 INPC-W 4 4 3 4 118,700 369,600 271 INPP 720 820 700 720 4,500 3,198,000 272 INPS 3,500 3,630 3,500 3,500 857,000 3,085,366,000 273 INTA 360 360 360 360 10,000 3,600,000 274 INTD 206 206 206 206 200 41,200 275 INTP 11,925 12,150 11,575 11,925 4,005,000 47,864,967,500 276 IPCC 294 302 274 294 6,580,000 1,918,356,800 277 IPCM 135 135 122 135 97,900 12,446,600 278 IPOL 56 60 53 56 540,100 29,356,300 279 IPTV 408 410 402 408 5,216,600 2,130,571,400 280 IPTV-W 103 106 99 103 1,089,400 112,340,000 281 IRRA 525 525 500 525 6,651,200 3,395,347,500 282 ISAT 1,945 2,010 1,750 1,945 9,056,200 17,327,524,500 283 ISSP 158 164 141 158 66,714,100 10,430,609,700 284 ITIC 3,100 3,360 3,040 3,100 3,183,600 10,106,831,000 285 ITMA 264 280 250 264 19,928,700 5,181,786,400 286 ITMA-W 21 39 21 21 27,200 681,300 287 ITMG 8,225 8,475 8,150 8,225 1,097,000 9,130,395,000 288 JAST 470 470 470 470 100 47,000 289 JAYA 53 58 52 53 630,200 34,522,100 290 JAYA-W 14 17 12 14 1,553,900 22,828,000 291 JIHD 488 488 488 488 1,200 585,600 292 JKON 416 416 416 416 100,000 41,600,000 293 JMAS 348 348 330 348 2,300 782,600 294 JPFA 970 1,005 960 970 26,431,200 25,869,991,500 295 JRPT 404 420 398 404 7,137,100 2,916,671,400 296 JSKY 98 98 76 98 30,525,500 2,810,201,100 297 JSMR 2,880 2,880 2,600 2,880 9,769,300 27,155,136,000 298 JTPE 830 830 830 830 175,800 145,914,000 299 KAEF 1,305 1,390 1,300 1,305 15,582,100 20,643,948,500 300 KARW 50 50 50 50 41,000 2,050,000 301 KAYU 50 50 50 50 147,900 7,395,000 302 KBLI 500 500 394 500 1,958,100 941,523,200 303 KBLM 270 276 226 270 24,000 6,245,000 304 KDSI 700 700 700 700 500 350,000 305 KEEN 340 370 336 340 52,600 18,396,400 306 KEJU 745 765 745 745 15,300 11,485,500 307 KICI 222 258 222 222 19,500 4,340,600 308 KIJA 120 124 115 120 4,071,300 486,759,500 309 KINO 1,960 1,960 1,945 1,960 536,900 1,052,169,500 310 KIOS 188 198 188 188 11,100 2,170,800 311 KIOS-W 150 150 150 150 1,300 195,000 312 KKGI 160 160 160 160 5,300 848,000 313 KLBF 1,250 1,300 1,230 1,250 59,542,900 74,747,995,000 314 KMTR 200 248 200 200 10,600 2,144,200 315 KOBX 90 90 67 90 3,574,000 303,438,900 316 KOIN 110 110 110 110 100 11,000 317 KONI 460 462 460 460 200 92,200 318 KOPI 585 585 585 585 23,300 13,630,500 319 KOTA 520 520 492 520 12,500 6,435,600 320 KOTA-W 274 274 274 274 100 27,400 321 KPAL 107 108 104 107 240,000 25,353,100 322 KPAS 50 50 50 50 10,100 505,000 323 KPAS-W 16 16 16 16 5,100 81,600 324 KPIG 117 120 115 117 12,386,800 1,438,470,300 325 KRAH 452 466 452 452 5,100 2,325,200 326 KRAS 166 171 160 166 5,871,500 974,678,300 327 KREN 302 304 294 302 196,300 58,657,400 328 LAND 434 580 432 434 86,800 41,037,800 329 LCKM 304 304 304 304 5,100 1,550,400 330 LEAD 50 50 50 50 200,000 10,000,000 331 LINK 2,400 2,550 2,400 2,400 707,100 1,726,712,000 332 LION 300 300 262 300 16,400 4,582,400 333 LMAS 50 50 50 50 21,100 1,055,000 334 LMPI 87 89 79 87 27,400 2,183,000 335 LMSH 350 400 350 350 4,300 1,525,400 336 LPCK 482 505 464 482 770,900 370,974,100 337 LPGI 3,650 3,650 3,650 3,650 100 365,000 338 LPIN 170 170 170 170 800 136,000 339 LPKR 139 145 136 139 11,529,800 1,623,330,500 340 LPLI 81 87 80 81 3,600 289,500 341 LPPF 1,095 1,240 1,080 1,095 49,779,100 56,530,314,500 342 LPPS 73 73 67 73 600 43,000 343 LSIP 800 855 790 800 21,098,300 17,253,237,000 344 LTLS 468 470 450 468 68,800 32,031,600 345 LUCK 408 442 408 408 2,727,400 1,156,729,400 346 MAIN 478 505 462 478 13,919,200 6,745,196,200 347 MAMI 50 50 50 50 46,300 2,315,000 348 MAMI-W 6 6 5 6 288,600 1,653,400 349 MAPA 1,590 1,705 1,590 1,590 153,400 244,647,500 350 MAPB 1,650 1,650 1,450 1,650 500 775,000 351 MAPI 458 470 438 458 37,452,700 17,073,138,800 352 MARI 162 162 140 162 174,900 28,256,000 353 MARK 340 362 336 340 6,271,800 2,173,307,400 354 MBAP 1,570 1,645 1,450 1,570 96,900 149,807,000 355 MBSS 332 350 330 332 1,682,100 563,198,600 356 MBTO 68 68 68 68 500 34,000 357 MCAS 1,015 1,030 970 1,015 28,500 29,211,000 358 MCOR 82 86 75 82 2,674,800 214,186,200 359 MDIA 50 50 50 50 400 20,000 360 MDKA 1,080 1,120 1,065 1,080 75,885,700 82,746,388,500 361 MDKI 165 171 165 165 25,000 4,140,200 362 MDLN 79 83 78 79 56,898,400 4,535,001,000 363 MEDC 480 515 450 480 164,165,200 79,846,057,300 364 MEDC-W 61 75 51 61 66,565,600 4,141,620,300 365 MEGA 6,450 6,450 6,425 6,450 7,800 50,132,500 366 MERK 1,830 1,950 1,825 1,830 71,200 133,073,500 367 META 113 117 113 113 1,148,800 130,028,800 368 MFIN 1,035 1,040 1,035 1,035 5,200 5,382,500 369 MFMI 410 450 400 410 7,100 2,900,400 370 MGRO 635 635 625 635 2,314,300 1,456,410,500 371 MICE 344 344 340 344 1,700 583,400 372 MIDI 1,250 1,250 1,250 1,250 499,900 624,875,000 373 MIKA 2,060 2,100 2,000 2,060 1,399,300 2,880,438,000 374 MINA 50 50 50 50 1,100 55,000 375 MIRA 50 50 50 50 200,000 10,000,000 376 MKNT 50 50 50 50 10,000 500,000 377 MKPI 15,850 15,850 15,825 15,850 500 7,920,000 378 MLBI 10,850 11,075 10,850 10,850 43,300 470,332,500 379 MLIA 610 650 605 610 3,324,600 2,106,989,500 380 MLPL 50 52 50 50 8,839,100 442,673,700 381 MLPT 344 376 342 344 6,000 2,119,400 382 MMLP 148 148 137 148 326,000 45,942,100 383 MNCN 1,000 1,045 990 1,000 25,041,000 25,148,909,000 384 MPMX 480 486 456 480 1,639,900 774,990,800 385 MPOW 54 65 52 54 152,000 8,496,700 386 MPPA 82 88 80 82 3,393,100 282,423,100 387 MRAT 129 129 129 129 200 25,800 388 MSIN 346 350 346 346 27,600 9,560,000 389 MTDL 1,185 1,250 1,140 1,185 586,200 699,484,000 390 MTFN 50 50 50 50 100 5,000 391 MTPS 200 232 168 200 76,600 16,182,900 392 MTPS-W 1 2 1 1 154,565,500 171,416,800 393 MTWI 50 50 50 50 3,000 150,000 394 MYOH 1,335 1,335 1,115 1,335 123,800 164,598,500 395 MYOR 1,810 1,825 1,760 1,810 1,960,900 3,501,907,000 396 MYTX 56 58 56 56 57,900 3,281,600 397 NASA 226 228 204 226 52,000 10,944,000 398 NASA-W 202 202 202 202 300 60,600 399 NATO 1,120 1,145 1,115 1,120 54,238,500 61,401,555,000 400 NFCX 2,310 2,310 2,310 2,310 100 231,000 401 NICK 306 306 306 306 200 61,200 402 NIKL 408 424 406 408 2,018,600 830,060,200 403 NIRO 159 159 151 159 530,000 84,030,000 404 NISP 780 800 725 780 4,000 3,037,500 405 NRCA 274 276 260 274 38,700 10,490,800 406 NUSA 50 50 50 50 4,100 205,000 407 NUSA-W 3 3 2 3 6,169,200 12,492,600 408 NZIA 264 264 246 264 5,000 1,302,000 409 NZIA-W 31 31 31 31 15,100 468,100 410 OCAP 160 160 160 160 1,000 160,000 411 OKAS 61 65 61 61 261,700 16,732,500 412 OPMS 89 90 88 89 515,200 45,645,600 413 PADI 50 50 50 50 1,100 55,000 414 PAMG 104 108 100 104 86,768,300 8,825,663,000 415 PANI 78 78 75 78 14,200 1,093,000 416 PANR 85 90 83 85 190,900 16,396,400 417 PANS 900 930 800 900 5,700 4,800,000 418 PBID 835 870 825 835 30,700 25,604,000 419 PBRX 216 216 210 216 27,400 5,792,400 420 PCAR 240 240 228 240 5,400 1,240,200 421 PEGE 151 151 150 151 200 30,100 422 PEHA 975 975 945 975 37,900 36,263,500 423 PGAS 800 840 795 800 199,167,500 162,230,179,000 424 PGJO 95 95 94 95 200 18,900 425 PICO 370 398 366 370 4,600 1,721,600 426 PJAA 590 600 480 590 253,800 132,431,400 427 PKPK 50 50 50 50 21,000 1,050,000 428 PLIN 2,500 2,550 2,500 2,500 3,000 7,572,000 429 PMJS 105 105 103 105 86,300 8,895,300 430 PNBN 740 740 700 740 3,580,700 2,584,011,000 431 PNBS 50 50 50 50 1,000 50,000 432 PNIN 700 700 685 700 12,900 8,999,500 433 PNLF 194 197 175 194 23,647,200 4,328,157,900 434 PNSE 560 560 560 560 100 56,000 435 POLA 55 58 51 55 35,200 1,955,300 436 POLI 1,040 1,040 1,040 1,040 100 104,000 437 POLL 8,800 9,475 8,800 8,800 497,500 4,471,780,000 438 POOL 50 50 50 50 20,300 1,015,000 439 POSA 50 50 50 50 204,100 10,205,000 440 POSA-W 4 4 3 4 13,622,900 41,114,100 441 POWR 585 595 585 585 735,100 431,072,000 442 PPRE 110 112 105 110 27,645,400 3,003,928,700 443 PPRO 50 50 50 50 3,191,700 159,585,000 444 PRAS 167 167 167 167 100 16,700 445 PRDA 3,070 3,070 3,000 3,070 10,900 32,720,000 446 PRIM 288 310 288 288 2,700 780,000 447 PRIM-W 16 16 16 16 1,000 16,000 448 PSAB 198 204 197 198 22,950,300 4,590,166,200 449 PSDN 123 123 109 123 3,200 362,200 450 PSGO 111 112 111 111 200 22,300 451 PSSI 148 150 137 148 31,000 4,383,800 452 PTBA 2,110 2,130 2,020 2,110 25,841,300 54,227,038,000 453 PTPP 570 585 525 570 69,448,800 38,908,980,000 454 PTRO 1,300 1,300 1,220 1,300 1,181,100 1,505,761,000 455 PTSN 156 156 150 156 3,449,600 533,567,000 456 PURA 71 76 70 71 49,109,400 3,534,954,000 457 PURA-W 5 6 3 5 149,816,800 673,379,800 458 PURE 101 110 82 101 18,017,600 1,802,814,400 459 PURE-W 18 25 15 18 34,600,300 623,163,000 460 PWON 344 352 330 344 46,310,800 15,876,300,600 461 PYFA 172 172 172 172 900 154,800 462 PZZA 570 600 565 570 2,625,800 1,532,052,000 463 R-LQ45X 736 736 725 736 15,800 11,594,700 464 RAJA 103 118 102 103 48,923,400 5,349,828,000 465 RALS 510 525 456 510 53,962,600 26,849,792,100 466 RBMS 50 50 50 50 1,100 55,000 467 RDTX 4,700 4,700 4,700 4,700 1,900 8,930,000 468 REAL 82 82 59 82 297,780,800 22,302,097,100 469 REAL-W 11 12 6 11 220,021,100 2,185,572,800 470 RIGS 228 234 228 228 300 69,000 471 RISE 442 446 442 442 3,000 1,334,800 472 RMBA 262 298 260 262 28,100 7,440,400 473 RODA 50 50 50 50 164,200 8,210,000 474 ROTI 1,250 1,290 1,230 1,250 9,000 11,230,500 475 RUIS 195 206 195 195 274,100 54,915,600 476 SAFE 189 189 188 189 278,100 52,494,400 477 SAME 139 139 129 139 6,700 889,500 478 SAMF 340 340 340 340 48,500 16,490,000 479 SAPX 1,165 1,165 1,165 1,165 100 116,500 480 SATU 51 51 50 51 1,100 55,300 481 SCMA 790 815 765 790 28,014,300 21,973,178,500 482 SDPC 79 88 79 79 48,600 3,867,600 483 SDRA 795 795 730 795 4,000 3,091,500 484 SFAN 770 770 770 770 4,700 3,619,000 485 SGRO 2,450 2,490 2,400 2,450 105,700 257,452,000 486 SHID 3,610 3,610 3,610 3,610 1,200 4,332,000 487 SHIP 675 690 665 675 547,400 370,592,500 488 SIDO 1,240 1,420 1,170 1,240 15,557,500 20,172,445,000 489 SILO 5,600 5,750 5,600 5,600 14,900 83,482,500 490 SIMP 232 236 216 232 2,619,300 605,256,600 491 SINI-W 180 180 180 180 100 18,000 492 SKRN 420 450 410 420 156,000 64,595,000 493 SLIS 4,770 4,840 4,740 4,770 209,600 1,000,759,000 494 SMAR 2,330 2,330 2,330 2,330 100 233,000 495 SMBR 226 238 220 226 11,532,400 2,640,729,200 496 SMCB 670 680 665 670 11,200 7,508,000 497 SMDM 71 72 71 71 15,300 1,092,100 498 SMDR 154 159 140 154 710,200 106,646,000 499 SMGR 7,700 7,775 7,500 7,700 3,988,100 30,525,875,000 500 SMKL 184 184 172 184 35,600 6,190,200 501 SMKL-W 17 17 15 17 35,200 547,200 502 SMRA 424 424 358 424 103,299,000 40,039,702,200 503 SMSM 1,180 1,200 1,145 1,180 2,494,900 2,937,613,000 504 SOCI 114 136 108 114 71,141,700 8,783,426,700 505 SOSS 398 400 380 398 15,500 6,141,600 506 SOSS-W 37 37 35 37 400 14,600 507 SOTS-W 45 45 27 45 10,600 337,000 508 SPMA 270 276 258 270 4,400 1,165,800 509 SPTO 575 585 575 575 4,631,400 2,709,322,000 510 SQMI 199 216 197 199 9,082,400 1,846,080,300 511 SRAJ 186 200 186 186 110,500 20,562,200 512 SRIL 151 153 147 151 34,062,400 5,136,204,000 513 SRSN 62 62 59 62 1,236,500 75,737,800 514 SRTG 2,870 3,150 2,870 2,870 128,900 380,933,000 515 SSIA 372 400 362 372 48,351,000 18,675,203,400 516 SSMS 1,005 1,045 1,000 1,005 9,359,800 9,429,637,000 517 STAR 139 139 132 139 350,300 47,623,600 518 STTP 9,525 9,800 9,525 9,525 400 3,837,500 519 SWAT 90 90 82 90 386,900 33,703,500 520 TALF 260 298 260 260 400 108,400 521 TAMA 159 162 152 159 2,500 393,700 522 TAMA-W 8 9 7 8 4,136,500 30,874,400 523 TBIG 905 950 860 905 25,400,800 23,567,656,000 524 TBLA 490 492 472 490 3,656,100 1,771,464,200 525 TBMS 695 695 650 695 3,300 2,179,500 526 TCID 9,200 9,325 9,200 9,200 500 4,625,000 527 TCPI 4,830 5,000 4,810 4,830 10,393,600 50,539,417,000 528 TDPM 166 166 152 166 12,400 1,930,600 529 TEBE 1,630 1,640 1,630 1,630 63,400 103,359,500 530 TELE 135 148 135 135 81,061,700 11,339,444,900 531 TFAS 175 192 174 175 36,100 6,451,700 532 TFCO 232 232 232 232 200 46,400 533 TGKA 5,025 5,400 5,000 5,025 700 3,572,500 534 TGRA 65 66 62 65 698,900 44,780,400 535 TIFA 188 188 187 188 22,000 4,130,400 536 TINS 448 456 440 448 19,699,200 8,878,885,400 537 TIRA 290 300 288 290 4,800 1,392,000 538 TIRT 57 57 57 57 100 5,700 539 TKIM 4,780 4,780 4,130 4,780 9,082,000 40,267,196,000 540 TLKM 3,200 3,220 3,120 3,200 83,469,200 265,840,347,000 541 TMAS 99 99 81 99 8,567,200 775,909,800 542 TMPO 159 159 159 159 100 15,900 543 TOBA 366 366 366 366 19,900 7,283,400 544 TOPS 50 50 50 50 51,000 2,550,000 545 TOTL 300 310 300 300 1,422,100 429,842,400 546 TOTO 191 191 190 191 200 38,100 547 TOWR 660 670 645 660 121,947,000 80,333,737,000 548 TPIA 6,850 6,850 5,750 6,850 8,608,800 57,388,077,500 549 TPMA 298 300 280 298 800 237,400 550 TRIM 128 128 128 128 100 12,800 551 TRIN 208 224 200 208 15,941,600 3,321,081,400 552 TRIN-W 11 12 11 11 441,800 5,219,200 553 TRIS 274 274 274 274 100 27,400 554 TRST 360 360 352 360 500 176,800 555 TRUK 84 85 81 84 702,200 58,471,600 556 TSPC 1,100 1,150 1,090 1,100 47,100 52,387,500 557 TURI 1,330 1,330 1,295 1,330 40,000 53,189,000 558 UCID 1,190 1,300 1,175 1,190 665,400 803,740,000 559 ULTJ 1,370 1,400 1,350 1,370 744,100 1,025,821,000 560 UNIT 145 152 142 145 10,900 1,589,500 561 UNSP 51 51 50 51 30,700 1,538,400 562 UNTR 17,150 17,700 16,900 17,150 4,349,900 74,699,082,500 563 UNVR 7,100 7,250 6,925 7,100 18,556,300 131,221,500,000 564 URBN 1,790 1,850 1,790 1,790 52,400 95,253,500 565 URBN-W 15 15 14 15 122,800 1,819,200 566 VICO 107 107 107 107 200 21,400 567 VINS 109 110 103 109 25,600 2,756,200 568 VINS-W 5 6 3 5 9,164,700 40,230,400 569 VIVA 50 50 50 50 22,000 1,100,000 570 VOKS 260 264 248 260 2,500 646,400 571 VRNA 130 130 111 130 9,600 1,067,500 572 WEGE 173 177 163 173 53,485,300 9,157,886,900 573 WEHA 85 85 83 85 663,500 55,706,500 574 WICO 590 590 550 590 1,500 829,000 575 WIIM 108 108 91 108 7,418,600 745,821,900 576 WIKA 910 940 865 910 57,253,000 51,546,419,000 577 WINS 88 88 72 88 520,000 38,620,600 578 WOMF 210 218 204 210 384,100 81,406,800 579 WOOD 266 274 256 266 7,439,800 1,973,469,000 580 WOWS 50 50 50 50 467,300 23,365,000 581 WSBP 141 148 137 141 79,515,500 11,353,112,400 582 WSKT 510 515 486 510 124,082,500 62,387,549,200 583 WTON 240 240 228 240 29,651,900 6,998,412,600 584 XAFA 982 982 980 982 20,100 19,728,000 585 XASG 81 81 81 81 1,000 81,000 586 XCID 83 83 73 83 900 72,600 587 XCIS 106 106 104 106 2,200 232,600 588 XCLQ 74 74 74 74 100 7,400 589 XDIF 333 337 333 333 1,541,000 518,890,000 590 XIIF 396 396 380 396 4,200 1,639,200 591 XIIT 404 405 402 404 28,000 11,275,500 592 XIML 204 204 200 204 2,200 440,800 593 XIPI 123 123 123 123 1,000 123,000 594 XISI 222 222 222 222 4,200 932,400 595 XISR 300 300 291 300 50,700 14,911,100 596 XPFT 391 391 391 391 1,000 391,000 597 XPLQ 344 344 344 344 3,000 1,032,000 598 YELO 50 50 50 50 70,500 3,525,000 599 YELO-W 10 12 7 10 941,400 9,687,600 600 YULE 190 190 188 190 300 56,600 601 ZBRA 50 50 50 50 15,000 750,000 602 ZINC 179 181 171 179 74,974,200 13,140,559,100 603 ZONE 428 430 424 428 171,700 73,508,000 -------------------- ---------------------- Total for Reguler 6,642,251,600 5,408,459,094,100 Information for Negosiasi 604 AALI 5,550 5,450 5,450 5,450 44 239,800 605 ACES 1,280 1,285 1,230 1,265 7,218,000 9,236,597,000 606 ADRO 1,100 1,040 1,040 1,040 20 20,800 607 AKRA 1,965 1,966 1,966 1,966 72 141,552 608 ANTM 464 1,170 450 550 9,050,000 5,599,000,000 609 ARII 590 605 605 605 14,192,700 8,586,583,500 610 ARTO 1,200 1,330 1,330 1,330 10,000 13,300,000 611 ASII 3,900 4,020 3,515 3,925 62,923,429 245,143,122,635 612 BAPI 50 11 11 11 60,600 666,600 613 BBCA 27,475 27,200 26,000 26,000 2,576,101 69,636,017,704 614 BBMD 1,200 1,250 1,250 1,250 750,000 937,500,000 615 BBNI 4,010 3,950 3,700 3,770 34,666,123 128,406,817,044 616 BBRI 2,890 3,060 2,849 2,878 40,017,262 115,738,473,854 617 BBTN 920 915 836 915 128 114,737 618 BDMN 2,030 4,270 1,990 4,270 50,014 213,527,860 619 BEKS 50 11 11 11 894,200 9,836,200 620 BIPI 50 35 30 35 39,400 1,329,000 621 BKSL 50 40 40 40 350,000 14,000,000 622 BLTA 50 10 10 10 1,154,500 11,545,000 623 BMRI 5,025 5,125 4,470 4,922 17,047,599 84,183,734,274 624 BNLI 1,105 1,200 1,200 1,200 800,000 960,000,000 625 BOGA 1,550 1,850 1,850 1,850 2,150,000 3,977,500,000 626 BOSS 61 54 54 54 12,735,423 687,712,842 627 BRMS 50 99 43 47 383,432,800 20,534,408,000 628 BRPT 1,000 935 830 935 15,823,147 14,769,442,010 629 BSDE 710 684 645 684 24 16,026 630 BTPS 1,805 1,905 1,884 1,905 210,263 396,136,815 631 BULL 160 265 265 265 13,500,000 3,577,500,000 632 BUMI 50 140 39 39 671,350,000 35,473,650,000 633 BUVA 55 247 150 150 14,522,532 2,682,413,280 634 CASA 384 386 386 386 2,000,000 772,000,000 635 CNKO 50 9 9 9 2,900,000 26,100,000 636 CPIN 4,850 5,058 4,890 4,938 1,057,619 5,222,530,350 637 CPRO 50 200 71 200 7,225,000 554,900,000 638 CTRA 456 485 436 485 1,133,407 549,702,052 639 DEWA 50 67 50 67 34,500,100 2,311,505,000 640 DFAM 346 350 350 350 32,700 11,445,000 641 DMAS 150 151 149 151 13,000,001 1,963,000,149 642 DMND 955 925 925 925 10,928,800 10,109,140,000 643 ELTY 50 67 67 67 950,000 63,650,000 644 ENRG 50 99 50 99 20,008,688 1,980,434,400 645 ESSA 159 260 200 260 20,000,000 4,540,000,000 646 EXCL 2,150 2,099 2,080 2,080 138 288,712 647 GGRM 46,650 44,608 43,975 44,608 157 6,961,045 648 HMSP 1,605 1,570 1,535 1,549 50,090 78,638,710 649 HRME 498 498 498 498 6,884,100 3,428,281,800 650 IBFN 286 200 150 150 10,132,000 1,569,800,000 651 ICBP 10,000 10,200 10,106 10,200 210,439 2,126,700,200 652 INCO 2,320 2,180 2,180 2,180 42 91,560 653 INDF 6,600 6,800 6,552 6,581 9,349,610 62,889,891,876 654 INKP 4,510 4,400 4,210 4,400 20,004 86,516,840 655 INTP 11,925 11,962 11,825 11,925 280 3,335,848 656 IPTV 408 388 388 388 23,400 9,079,200 657 ISAT 1,945 1,839 1,839 1,839 44 80,916 658 ITMG 8,225 8,375 8,375 8,375 90 753,750 659 JAST 470 470 470 470 1,757,500 826,025,000 660 JPFA 970 998 965 965 60,007 57,906,986 661 JSKY 98 191 191 191 1,900,000 362,900,000 662 JSMR 2,880 2,760 2,600 2,760 59 156,968 663 KBLI 500 705 372 372 45,752,600 28,674,967,200 664 KLBF 1,250 1,285 1,268 1,268 154 196,785 665 KPAS 50 30 30 30 20,000 600,000 666 KPIG 117 153 119 124 68,276,000 9,097,929,500 667 LPPF 1,095 1,136 1,110 1,110 150,070 166,579,520 668 LSIP 800 785 762 762 95 72,919 669 MAPA 1,590 2,420 2,420 2,420 400 968,000 670 MAPI 458 454 454 454 200,000 90,800,000 671 MDLN 79 82 82 82 6,097,500 499,995,000 672 MEDC 480 497 497 497 60 29,820 673 MGRO 635 625 625 625 66,000 41,250,000 674 MTLA 380 470 470 470 884,818 415,864,460 675 MYOH 1,335 1,030 1,030 1,030 3,883,400 3,999,902,000 676 NATO 1,120 1,145 1,145 1,145 2,500,000 2,862,500,000 677 PADI 50 783 283 283 34,460,892 20,074,144,078 678 PAMG 104 100 100 100 80,000,000 8,000,000,000 679 PGAS 800 831 800 831 216 176,664 680 PPRO 50 61 48 48 2,200,000 131,600,000 681 PSAB 198 200 200 200 500,000 100,000,000 682 PTBA 2,110 2,106 2,030 2,106 758,048 1,596,447,680 683 PTPP 570 557 557 557 44 24,508 684 PTSN 156 236 236 236 531,434,100 125,418,447,600 685 PURA 71 75 75 75 26,000,000 1,950,000,000 686 PWON 344 328 328 328 91 29,848 687 RALS 510 434 434 434 131,600 57,114,400 688 SCMA 790 785 770 785 1,000,000 777,500,000 689 SIDO 1,240 1,325 1,293 1,293 628,000 813,604,000 690 SMGR 7,700 7,636 7,500 7,623 479,897 3,658,249,572 691 SMRA 424 424 406 424 300,000 125,400,000 692 SMSM 1,180 1,178 1,178 1,178 400,000 471,200,000 693 SOCI 114 148 148 148 100,000 14,800,000 694 SPTO 575 565 565 565 14,198,800 8,022,322,000 695 SRIL 151 141 141 141 71,000 10,011,000 696 SSMS 1,005 970 970 970 290,000 281,300,000 697 STAR 139 179 179 179 1,000,000 179,000,000 698 SWAT 90 89 89 89 1,200 106,800 699 TARA 198 198 198 198 11,000,000 2,178,000,000 700 TBIG 905 869 796 796 14,628,650 12,189,551,150 701 TINS 448 1,640 430 1,615 8,515,007 11,528,553,164 702 TKIM 4,780 4,300 4,180 4,300 10,086 43,359,480 703 TLKM 3,200 3,190 3,050 3,072 11,041,780 34,034,433,606 704 TOBA 366 458 458 458 13,100,400 5,999,983,200 705 TOPS 50 50 50 50 2,906,100 145,305,000 706 TOWR 660 678 655 678 9,475,978 6,263,613,070 707 UCID 1,190 1,250 1,250 1,250 62 77,500 708 ULTJ 1,370 1,500 1,500 1,500 5,914,464 8,871,696,000 709 UNTR 17,150 17,089 16,800 17,077 236,155 4,012,999,608 710 UNVR 7,100 7,225 7,082 7,175 7,907,161 56,502,480,191 711 WEGE 173 170 170 170 300,000 51,000,000 712 WIKA 910 888 888 888 44 39,072 713 WSBP 141 300 145 300 250,004 75,000,580 714 WSKT 510 501 499 501 95 47,419 715 WTON 240 235 235 235 7 1,645 716 XPID 373 389 389 389 500,000 194,500,000 717 YULE 190 200 200 200 72,116 14,423,200 718 ZINC 179 184 167 169 6,285,722 1,100,000,960 -------------------- ---------------------- Total for Negosiasi 2,363,577,472 1,211,081,361,094 Total 03/04/20 9,007,215,472 6,620,640,806,694