Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, April 14, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 UNVR 7,150 7,125 7,125 7,125 1,800 12,825,000 -------------------- ---------------------- Total for Tunai 1,800 12,825,000 Information for Reguler 2 AALI 6,700 6,750 6,450 6,700 1,034,500 6,856,575,000 3 ABBA 52 54 51 52 10,557,700 544,968,100 4 ABMM 1,485 1,485 1,485 1,485 100 148,500 5 ACES 1,220 1,235 1,185 1,220 16,541,600 20,106,572,000 6 ACST 286 290 278 286 4,531,000 1,279,766,200 7 ADES 745 750 730 745 15,500 11,480,000 8 ADHI 650 665 635 650 27,384,700 17,911,864,000 9 ADMF 6,825 6,825 6,475 6,825 1,535,500 10,138,715,000 10 ADMG 104 105 102 104 122,700 12,713,900 11 ADRO 1,080 1,080 1,040 1,080 24,122,100 25,690,722,500 12 AGAR 452 452 434 452 231,000 100,763,200 13 AGII 438 444 436 438 239,500 105,614,200 14 AGRO 102 103 100 102 4,136,700 419,526,400 15 AGRS 137 140 132 137 18,600 2,522,100 16 AHAP 51 51 50 51 47,600 2,380,200 17 AKPI 340 380 340 340 30,100 10,238,000 18 AKRA 2,060 2,090 2,000 2,060 24,529,400 50,144,813,000 19 AKSI 202 216 202 202 107,400 21,716,400 20 ALKA 366 366 366 366 100 36,600 21 ALMI 174 174 174 174 100 17,400 22 ALTO 374 374 374 374 5,500 2,057,000 23 AMAN 210 224 210 210 259,000 56,190,800 24 AMAR 175 175 170 175 41,600 7,098,100 25 AMFG 2,500 2,850 2,500 2,500 7,600 19,996,000 26 AMOR 2,170 2,170 2,170 2,170 600 1,302,000 27 AMRT 830 850 805 830 73,900 61,438,500 28 ANDI 50 50 50 50 6,000 300,000 29 ANTM 555 560 540 555 84,352,000 46,383,691,000 30 APEX 116 130 115 116 418,400 49,142,700 31 APIC 745 745 745 745 500 372,500 32 APLI 121 125 121 121 25,800 3,175,700 33 APLN 111 114 105 111 14,793,400 1,642,167,500 34 ARII 600 600 560 600 5,300 3,176,000 35 ARNA 354 360 352 354 63,300 22,429,600 36 ARTO 1,020 1,060 795 1,020 1,789,700 1,568,909,000 37 ASBI 270 270 270 270 100 27,000 38 ASGR 840 850 835 840 35,500 29,819,500 39 ASII 3,960 4,030 3,920 3,960 64,571,400 255,690,900,000 40 ASJT 111 112 103 111 16,800 1,800,000 41 ASMI 1,175 1,180 1,175 1,175 4,100 4,827,000 42 ASPI 392 396 388 392 13,970,800 5,459,031,600 43 ASPI-W 23 26 23 23 14,919,900 355,304,600 44 ASRI 125 126 114 125 31,745,600 3,845,191,700 45 ASRM 1,880 2,000 1,880 1,880 600 1,143,000 46 ASSA 318 328 310 318 7,249,200 2,300,600,200 47 AUTO 835 840 820 835 438,200 364,940,000 48 AYLS 50 50 50 50 490,700 24,535,000 49 AYLS-W 7 8 6 7 1,140,200 7,937,500 50 BABP-W4 6 7 6 6 117,800 706,900 51 BACA 420 420 392 420 326,900 132,442,000 52 BAJA 54 55 53 54 86,500 4,665,900 53 BAPI 50 50 50 50 2,700 135,000 54 BAPI-W 4 4 3 4 11,471,000 34,804,600 55 BATA 615 615 580 615 7,600 4,463,000 56 BAYU 965 990 930 965 5,800 5,421,500 57 BBCA 27,575 27,950 27,225 27,575 19,159,200 526,259,712,500 58 BBHI 79 93 79 79 354,000 28,078,800 59 BBKP 120 124 117 120 11,862,300 1,418,588,000 60 BBLD 422 422 414 422 400 166,400 61 BBMD 1,140 1,140 1,065 1,140 15,600 16,941,500 62 BBNI 4,150 4,190 4,000 4,150 28,841,600 118,321,572,000 63 BBRI 2,900 2,900 2,770 2,900 219,734,000 625,288,261,000 64 BBRM 50 50 50 50 3,400 170,000 65 BBTN 990 995 925 990 46,796,300 45,197,164,500 66 BCAP 173 173 167 173 120,100 20,666,800 67 BCIP 50 50 50 50 61,300 3,065,000 68 BDMN 2,250 2,300 2,170 2,250 2,460,900 5,473,710,000 69 BEEF 236 240 226 236 1,048,200 247,087,200 70 BEEF-W 22 23 19 22 363,900 7,438,100 71 BEKS 50 50 50 50 3,100 155,000 72 BELL 660 660 625 660 15,000 9,572,500 73 BESS 240 240 232 240 1,347,700 322,343,200 74 BESS-W 34 35 33 34 37,900 1,259,800 75 BEST 140 145 138 140 24,075,700 3,398,242,500 76 BFIN 330 336 324 330 347,000 114,749,000 77 BGTG 50 50 50 50 18,500 925,000 78 BHIT 51 53 51 51 2,024,400 103,553,700 79 BIMA 50 50 50 50 200 10,000 80 BINA 970 970 900 970 262,600 254,445,000 81 BIPI 50 50 50 50 2,200 110,000 82 BIPI-W 7 8 6 7 1,537,500 10,762,800 83 BIRD 1,015 1,030 1,000 1,015 417,500 424,375,500 84 BISI 780 835 735 780 134,400 104,019,000 85 BJBR 905 910 845 905 9,945,600 8,790,559,000 86 BJTM 545 550 515 545 9,371,100 5,038,083,000 87 BKDP 50 50 50 50 21,300 1,065,000 88 BKSL 50 50 50 50 2,455,100 122,755,000 89 BKSW 78 80 77 78 189,500 15,159,200 90 BLUE 484 486 480 484 108,000 52,084,200 91 BMAS 270 270 270 270 100 27,000 92 BMRI 4,570 4,640 4,400 4,570 66,424,000 301,953,077,000 93 BMSR 52 52 51 52 148,000 7,610,300 94 BMTR 226 230 216 226 83,352,800 18,881,839,000 95 BNBA 286 286 262 286 55,600 15,103,600 96 BNBR 50 50 50 50 14,700 735,000 97 BNGA 705 725 690 705 4,127,700 2,909,620,500 98 BNII 148 154 148 148 532,000 79,168,000 99 BNLI 1,225 1,250 1,195 1,225 34,221,600 41,612,321,000 100 BOGA 1,550 1,550 1,545 1,550 12,200 18,879,500 101 BOLA 142 145 128 142 35,200 4,611,000 102 BOSS 69 71 67 69 3,039,900 204,701,200 103 BPFI 1,185 1,185 1,185 1,185 100 118,500 104 BPTR 81 87 77 81 36,900 2,960,600 105 BRIS 202 212 200 202 26,254,600 5,382,126,400 106 BRMS 50 50 50 50 108,800 5,440,000 107 BRPT 985 985 905 985 105,883,000 100,473,479,500 108 BRPT-W 600 600 500 600 16,200 8,909,000 109 BSDE 840 840 810 840 12,208,300 10,180,363,000 110 BSIM 500 500 500 500 100 50,000 111 BSIM-W3 23 28 16 23 32,400 695,900 112 BSSR 1,650 1,795 1,600 1,650 4,100 6,791,000 113 BTON 160 160 160 160 41,500 6,640,000 114 BTPN 1,805 1,905 1,800 1,805 403,600 729,005,500 115 BTPS 2,550 2,700 2,550 2,550 26,842,900 69,484,556,000 116 BUDI 88 89 86 88 1,041,000 91,604,400 117 BUKK 1,090 1,160 1,025 1,090 24,800 26,134,000 118 BULL 159 163 156 159 76,820,400 12,204,962,100 119 BULL-W2 21 21 21 21 200,000 4,200,000 120 BUMI 50 50 50 50 11,979,600 598,980,000 121 BUVA 61 61 59 61 5,600 339,600 122 BVIC 59 59 58 59 20,100 1,185,600 123 BWPT 85 88 83 85 15,405,400 1,313,757,200 124 CAKK 50 50 50 50 17,000 850,000 125 CAKK-W 9 9 8 9 112,500 953,500 126 CAMP 193 196 184 193 116,000 22,102,100 127 CARE 308 322 308 308 68,684,600 21,297,120,000 128 CARS 56 58 54 56 897,600 50,695,500 129 CBMF 216 232 208 216 1,437,800 308,930,400 130 CCSI 232 232 224 232 1,881,700 427,893,600 131 CEKA 1,500 1,500 1,400 1,500 406,300 591,742,000 132 CENT 52 53 52 52 2,156,900 112,231,700 133 CFIN 186 192 180 186 141,400 25,695,500 134 CINT 272 272 262 272 17,500 4,679,600 135 CITY 56 56 53 56 17,100 914,300 136 CITY-W 20 20 20 20 100 2,000 137 CLAY 2,390 2,400 2,200 2,390 54,000 123,800,000 138 CLEO 422 422 412 422 6,556,400 2,739,271,200 139 CLPI 615 625 610 615 3,700 2,303,500 140 CNKO 50 50 50 50 97,100 4,855,000 141 CNTX 260 264 244 260 4,100 1,043,600 142 CPIN 4,640 4,660 4,310 4,640 22,502,000 101,970,023,000 143 CPRI 50 50 50 50 13,100 655,000 144 CPRI-W 14 14 13 14 144,800 1,977,100 145 CSAP 370 370 370 370 600 222,000 146 CSIS 50 50 50 50 11,400 570,000 147 CSMI 177 190 172 177 4,183,200 733,936,800 148 CSRA 310 310 288 310 3,143,600 933,160,400 149 CTRA 620 640 615 620 52,614,000 32,763,181,000 150 CTTH 50 50 50 50 234,400 11,720,000 151 DADA 380 380 372 380 3,209,900 1,209,026,200 152 DADA-W 9 9 8 9 6,584,500 55,956,800 153 DART 250 250 250 250 9,800 2,450,000 154 DAYA 600 605 535 600 107,200 62,885,500 155 DEAL 138 139 131 138 8,026,400 1,085,192,800 156 DEFI 1,865 1,865 1,855 1,865 5,200 9,662,000 157 DEWA 50 50 50 50 5,000 250,000 158 DILD 240 240 234 240 40,900 9,756,400 159 DIVA 850 910 820 850 2,836,100 2,411,365,500 160 DKFT 100 102 96 100 1,887,500 187,980,700 161 DLTA 4,800 4,800 4,800 4,800 6,100 29,280,000 162 DMAS 191 197 179 191 84,452,400 16,002,162,700 163 DMMX 62 63 61 62 2,678,000 165,886,100 164 DMND 960 960 930 960 22,000 20,947,000 165 DNAR 284 284 264 284 300 83,200 166 DNET 3,500 3,500 3,490 3,500 2,800 9,792,000 167 DOID 144 149 126 144 45,053,000 6,315,037,500 168 DPNS 186 186 186 186 100 18,600 169 DSFI 80 81 76 80 382,500 30,064,400 170 DSNG 322 324 318 322 1,208,000 387,802,200 171 DUCK 404 416 390 404 179,200 72,234,400 172 DVLA 2,160 2,170 2,070 2,160 6,500 13,883,000 173 DWGL 256 258 256 256 1,200 307,400 174 DWGL-W 30 40 29 30 78,000 2,474,800 175 DYAN 50 50 50 50 126,400 6,320,000 176 EAST 57 57 56 57 1,324,000 74,330,000 177 EAST-W 8 8 7 8 2,288,200 16,032,800 178 ECII 680 680 675 680 5,400 3,657,500 179 EKAD 865 875 840 865 23,400 20,271,000 180 ELSA 212 218 210 212 53,217,800 11,353,670,200 181 ELTY 50 50 50 50 900 45,000 182 EMDE 200 200 200 200 2,000 400,000 183 EMTK 5,150 5,150 5,150 5,150 100 515,000 184 ENRG 52 52 50 52 34,147,200 1,727,540,400 185 ENVY 226 226 169 226 269,146,600 55,231,654,000 186 EPMT 1,925 1,950 1,925 1,925 13,200 25,436,000 187 ERAA 1,205 1,230 1,060 1,205 67,815,400 80,251,299,000 188 ERTX 134 137 126 134 10,500 1,326,800 189 ESIP 165 167 160 165 3,374,400 553,153,500 190 ESIP-W 9 10 8 9 4,628,700 41,736,700 191 ESSA 152 153 150 152 831,100 125,459,000 192 ESTA 119 132 112 119 55,621,700 7,047,719,200 193 ETWA 52 55 52 52 11,300 599,000 194 EXCL 2,270 2,330 2,170 2,270 14,478,900 32,721,696,000 195 FAST 1,050 1,050 1,050 1,050 700 735,000 196 FASW 6,850 6,850 6,850 6,850 600 4,110,000 197 FILM 147 151 145 147 474,400 69,707,100 198 FIRE 131 137 130 131 3,462,800 460,271,800 199 FIRE-W 129 129 129 129 100 12,900 200 FITT 54 56 54 54 19,400 1,051,000 201 FITT-W 18 20 15 18 69,100 1,089,700 202 FOOD 85 86 82 85 120,700 10,276,500 203 FORU 87 92 87 87 20,700 1,895,900 204 FPNI 80 82 76 80 132,800 10,589,600 205 FREN 96 102 95 96 124,416,300 12,151,049,700 206 FREN-W 39 42 37 39 5,837,100 230,583,500 207 GDST 56 59 55 56 207,600 11,649,900 208 GEMA 362 362 340 362 22,000 7,744,000 209 GGRM 47,850 48,925 47,200 47,850 862,200 41,248,162,500 210 GGRP 336 336 270 336 50,200 13,705,400 211 GIAA 210 214 206 210 27,340,100 5,735,351,800 212 GJTL 358 372 350 358 1,693,800 606,455,600 213 GLOB 326 326 326 326 4,700 1,532,200 214 GLVA 224 230 206 224 2,300 508,000 215 GMFI 79 79 76 79 1,395,900 107,929,400 216 GMTD 16,825 16,825 16,825 16,825 400 6,730,000 217 GOLD 187 224 187 187 23,300 4,414,200 218 GOOD 1,165 1,170 1,145 1,165 70,900 82,243,500 219 GPRA 50 50 50 50 134,400 6,720,000 220 GSMF 114 124 114 114 1,500 172,900 221 GTBO 77 82 76 77 28,900 2,268,100 222 GWSA 98 98 93 98 12,300 1,179,100 223 GZCO 50 50 50 50 100 5,000 224 HDFA 155 160 155 155 1,000 155,500 225 HEAL 2,450 2,500 2,350 2,450 114,200 279,191,000 226 HELI 180 190 180 180 100,200 18,037,000 227 HELI-W 11 12 10 11 261,200 2,872,300 228 HERO 795 800 795 795 4,200 3,354,000 229 HEXA 2,400 2,400 2,260 2,400 470,500 1,097,712,000 230 HITS 600 600 600 600 2,500 1,500,000 231 HKMU 97 102 91 97 3,138,800 305,263,500 232 HMSP 1,690 1,690 1,625 1,690 20,450,200 33,862,698,500 233 HOKI 730 730 705 730 18,610,400 13,358,851,500 234 HOKI-W 660 660 550 660 5,100 3,355,000 235 HRME 324 324 324 324 24,900 8,067,600 236 HRTA 254 260 236 254 113,300 27,705,000 237 HRUM 1,370 1,375 1,365 1,370 207,800 284,199,500 238 IATA 50 50 50 50 1,000 50,000 239 ICBP 10,350 10,350 10,100 10,350 4,600,800 47,527,647,500 240 ICON 57 58 52 57 1,300 72,900 241 IDPR 161 180 161 161 298,300 48,815,000 242 IFII 136 137 132 136 44,400 6,027,300 243 IFSH 350 350 350 350 10,000 3,500,000 244 IGAR 232 234 230 232 39,700 9,146,800 245 IKAN 246 252 244 246 2,114,900 525,146,200 246 IKBI 236 236 230 236 4,000 923,000 247 IMAS 575 590 540 575 1,246,500 703,677,000 248 IMJS 165 172 162 165 121,300 19,972,100 249 IMPC 1,075 1,075 1,070 1,075 598,800 642,530,500 250 INAF 1,185 1,190 1,150 1,185 3,983,600 4,665,635,500 251 INAI 336 356 334 336 80,400 27,434,600 252 INCF 50 50 50 50 19,000 950,000 253 INCI 376 376 376 376 200 75,200 254 INCO 2,510 2,530 2,370 2,510 10,435,700 25,785,589,000 255 INDF 6,450 6,550 6,400 6,450 7,463,700 48,140,412,500 256 INDO 60 60 55 60 104,900 6,151,500 257 INDO-W 18 18 15 18 41,500 659,600 258 INDR 2,050 2,050 1,985 2,050 7,000 14,064,500 259 INDS 1,680 1,685 1,535 1,680 9,600 15,988,000 260 INDX 50 51 50 50 189,400 9,470,100 261 INDY 795 795 755 795 4,963,700 3,874,204,000 262 INKP 5,600 5,600 4,900 5,600 9,838,800 52,243,504,000 263 INOV 294 294 290 294 1,800 524,400 264 INPC 50 51 50 50 2,186,500 109,325,200 265 INPC-W 4 4 3 4 80,200 320,700 266 INPP 800 820 700 800 15,200 12,052,500 267 INPS 3,550 3,550 3,510 3,550 1,145,200 4,055,799,000 268 INTA 320 320 320 320 13,600 4,352,000 269 INTP 11,625 11,700 11,500 11,625 2,173,500 25,213,015,000 270 IPCC 328 328 320 328 5,174,500 1,670,400,200 271 IPCM 171 189 166 171 59,900 10,752,000 272 IPOL 64 65 63 64 74,300 4,808,200 273 IPTV 400 402 398 400 494,200 197,634,000 274 IPTV-W 109 111 105 109 1,956,100 213,626,000 275 IRRA 570 570 540 570 5,430,900 3,001,137,000 276 ISAT 2,070 2,080 1,970 2,070 7,220,800 14,653,383,500 277 ISSP 146 148 143 146 6,409,400 929,343,700 278 ITIC 4,100 4,100 3,900 4,100 1,767,000 7,018,737,000 279 ITMA 394 406 326 394 14,097,200 4,649,864,800 280 ITMA-W 41 60 29 41 526,500 23,567,600 281 ITMG 7,975 8,000 7,725 7,975 1,540,700 12,236,567,500 282 JAST 308 308 308 308 8,700 2,679,600 283 JAYA 55 57 53 55 56,400 3,086,900 284 JAYA-W 13 13 12 13 115,600 1,417,000 285 JIHD 460 472 460 460 44,800 20,650,000 286 JMAS 282 332 280 282 2,200 641,600 287 JPFA 1,010 1,010 890 1,010 86,105,100 82,688,710,500 288 JRPT 432 434 420 432 269,300 115,325,200 289 JSKY 104 107 101 104 9,083,900 943,893,500 290 JSMR 3,120 3,130 2,980 3,120 11,963,400 36,551,374,000 291 JSPT 920 920 920 920 600 552,000 292 JTPE 830 830 825 830 178,600 148,227,500 293 KAEF 1,375 1,375 1,325 1,375 8,412,000 11,371,152,500 294 KARW 50 50 50 50 3,200 160,000 295 KAYU 51 51 50 51 970,200 48,656,000 296 KBAG 228 282 228 228 73,825,300 17,801,873,000 297 KBAG-W 109 120 92 109 12,360,600 1,417,920,900 298 KBLI 418 428 396 418 4,644,400 1,922,950,400 299 KBLM 292 296 228 292 691,800 186,854,400 300 KBLV 350 350 350 350 100 35,000 301 KDSI 635 660 620 635 45,100 28,862,500 302 KEEN 350 370 340 350 41,800 14,625,000 303 KEJU 760 760 735 760 4,000 2,959,000 304 KICI 182 182 182 182 100 18,200 305 KIJA 137 137 131 137 2,278,300 307,423,900 306 KINO 2,460 2,570 2,320 2,460 3,578,100 8,753,281,000 307 KIOS 191 191 191 191 300 57,300 308 KIOS-W 139 139 30 139 1,100 43,900 309 KKGI 175 175 156 175 111,000 18,875,700 310 KLBF 1,185 1,190 1,110 1,185 42,772,000 49,631,018,000 311 KMTR 266 266 250 266 1,100 291,000 312 KOBX 82 86 80 82 891,000 73,622,000 313 KOPI 585 590 585 585 41,000 24,023,000 314 KOTA 486 496 486 486 3,200 1,556,200 315 KOTA-W 240 300 220 240 16,600 3,687,200 316 KPAL 108 111 105 108 520,300 55,735,600 317 KPAS 50 50 50 50 219,200 10,960,000 318 KPAS-W 12 15 12 12 10,600 158,700 319 KPIG 116 117 115 116 2,939,400 340,946,100 320 KRAH 300 302 300 300 10,700 3,212,000 321 KRAS 180 180 169 180 11,265,900 1,950,709,400 322 KREN 200 214 200 200 440,900 88,342,600 323 LAND 400 450 400 400 126,500 54,575,000 324 LCKM 318 318 300 318 300 93,600 325 LIFE 5,500 5,500 5,500 5,500 100 550,000 326 LINK 2,700 2,700 2,520 2,700 1,146,800 3,034,092,000 327 LION 254 292 254 254 90,400 23,271,800 328 LMAS 50 50 50 50 681,900 34,095,000 329 LMPI 87 90 81 87 3,300 272,600 330 LMSH 250 300 250 250 300 85,000 331 LPCK 620 630 600 620 448,700 276,839,000 332 LPKR 150 153 140 150 8,862,100 1,318,588,600 333 LPLI 82 82 82 82 3,000 246,000 334 LPPF 1,360 1,380 1,155 1,360 38,198,400 48,684,709,500 335 LPPS 70 70 70 70 1,200 84,000 336 LSIP 820 835 805 820 10,009,800 8,221,528,500 337 LTLS 398 414 390 398 27,800 11,186,200 338 LUCK 406 418 402 406 362,400 147,332,400 339 MAIN 605 605 490 605 45,182,400 25,641,423,900 340 MAMI 50 50 50 50 4,000 200,000 341 MAMI-W 7 7 6 7 740,600 4,761,000 342 MAPA 1,620 1,645 1,550 1,620 2,470,900 3,997,831,000 343 MAPB 1,450 1,450 1,440 1,450 1,000 1,448,500 344 MAPI 530 640 530 530 57,333,200 31,901,474,500 345 MARI 155 155 138 155 13,200 2,036,600 346 MARK 344 354 340 344 903,400 310,661,400 347 MASA 420 448 420 420 64,900 27,340,600 348 MBAP 1,600 1,645 1,590 1,600 13,700 22,013,000 349 MBSS 356 360 344 356 1,045,900 366,553,800 350 MBTO 79 90 75 79 2,400 189,000 351 MCAS 1,015 1,015 950 1,015 135,600 135,625,500 352 MCOR 87 87 82 87 542,800 46,432,300 353 MDKA 1,305 1,320 1,270 1,305 139,098,100 181,390,051,000 354 MDKI 168 171 157 168 9,300 1,552,600 355 MDLN 97 102 95 97 241,088,500 23,639,414,700 356 MDRN 50 50 50 50 7,300 365,000 357 MEDC 488 496 486 488 56,037,300 27,566,884,200 358 MEDC-W 64 66 58 64 9,249,800 579,107,200 359 MERK 1,915 1,990 1,850 1,915 41,300 78,040,000 360 META 106 107 105 106 5,284,500 560,544,600 361 MFMI 525 525 466 525 95,900 49,888,000 362 MGRO 640 640 615 640 1,043,500 663,148,500 363 MICE 330 342 326 330 3,800 1,253,600 364 MIDI 1,350 1,355 1,275 1,350 1,400 1,873,000 365 MIKA 1,950 2,000 1,935 1,950 1,531,300 2,983,683,000 366 MINA 50 50 50 50 19,700 985,000 367 MKNT 50 50 50 50 100 5,000 368 MLBI 11,200 11,200 11,100 11,200 47,800 535,052,500 369 MLIA 605 615 600 605 6,684,100 4,052,537,000 370 MLPL 53 55 50 53 17,834,900 944,015,700 371 MLPT 328 340 318 328 28,100 9,077,800 372 MMLP 148 148 130 148 1,099,700 148,748,200 373 MNCN 1,085 1,105 1,075 1,085 52,608,800 57,392,550,000 374 MOLI 1,120 1,130 1,120 1,120 8,600 9,713,000 375 MPMX 550 575 545 550 1,788,500 987,642,000 376 MPOW 60 60 56 60 44,800 2,647,400 377 MPPA 117 119 108 117 4,995,100 567,046,300 378 MPRO 1,100 1,100 1,100 1,100 100 110,000 379 MRAT 128 128 123 128 5,200 647,400 380 MSIN 346 354 326 346 78,700 27,215,400 381 MSKY 1,185 1,200 1,185 1,185 1,400 1,662,000 382 MTDL 1,180 1,200 1,150 1,180 384,700 453,612,500 383 MTLA 380 380 380 380 200 76,000 384 MTPS 342 366 342 342 12,700 4,355,400 385 MTSM 188 194 188 188 4,700 884,200 386 MTWI 52 52 50 52 1,400 70,400 387 MYOH 1,180 1,180 1,130 1,180 22,500 26,533,000 388 MYOR 1,945 1,955 1,920 1,945 1,627,400 3,139,697,500 389 MYTX 55 55 55 55 100 5,500 390 NASA 220 220 220 220 9,800 2,156,000 391 NATO 1,020 1,075 1,000 1,020 63,471,600 65,480,771,000 392 NELY 123 123 123 123 100 12,300 393 NFCX 2,330 2,330 2,120 2,330 500 1,108,000 394 NICK 330 330 330 330 800 264,000 395 NIKL 482 482 424 482 9,344,500 4,308,612,000 396 NIRO 156 156 151 156 1,500,000 231,717,000 397 NISP 755 770 750 755 300 227,500 398 NRCA 270 270 262 270 29,400 7,849,800 399 NUSA 50 50 50 50 100 5,000 400 NUSA-W 3 3 2 3 110,400 265,200 401 NZIA 195 256 192 195 121,400 24,027,000 402 NZIA-W 36 36 29 36 18,800 628,200 403 OASA 280 280 280 280 200 56,000 404 OCAP 114 150 114 114 17,200 2,012,100 405 OKAS 50 50 50 50 1,903,300 95,165,000 406 OPMS 95 96 94 95 853,600 80,927,600 407 PADI 50 50 50 50 172,100 8,605,000 408 PALM 192 200 192 192 2,600 505,600 409 PAMG 90 91 80 90 13,267,200 1,173,113,900 410 PANI 76 94 73 76 64,000 5,749,200 411 PANR 68 74 67 68 1,675,700 113,855,300 412 PANS 900 930 870 900 127,600 117,367,500 413 PBID 915 920 895 915 2,900 2,600,000 414 PBRX 204 220 202 204 8,362,300 1,737,184,800 415 PCAR 232 232 212 232 1,400 320,400 416 PDES 890 890 745 890 600 480,000 417 PEGE 193 193 193 193 700 135,100 418 PEHA 960 965 945 960 73,600 69,993,500 419 PGAS 900 900 835 900 219,176,300 192,241,344,500 420 PGJO 93 93 87 93 2,100 190,000 421 PICO 306 306 302 306 89,000 26,891,200 422 PJAA 540 580 540 540 106,900 58,003,500 423 PKPK 50 50 50 50 500 25,000 424 PLIN 2,590 2,600 2,450 2,590 1,800 4,513,000 425 PMJS 123 124 115 123 661,700 79,667,600 426 PNBN 755 770 750 755 738,100 559,421,000 427 PNBS 50 50 50 50 6,100 305,000 428 PNIN 720 725 690 720 364,200 253,488,500 429 PNLF 194 196 190 194 14,954,700 2,884,597,400 430 PNSE 570 570 570 570 100 57,000 431 POLA 52 53 50 52 36,400 1,885,000 432 POLI 945 950 930 945 800 752,500 433 POLL 7,325 8,350 7,325 7,325 145,100 1,065,200,000 434 POLU 1,560 1,560 1,560 1,560 100 156,000 435 POLY 50 50 50 50 900 45,000 436 POOL 50 50 50 50 47,500 2,375,000 437 POSA 50 50 50 50 13,200 660,000 438 POSA-W 4 4 3 4 3,672,300 11,144,400 439 POWR 600 605 595 600 1,107,600 664,761,000 440 PPRE 131 133 127 131 21,650,700 2,817,203,400 441 PPRO 53 53 52 53 51,179,100 2,689,550,600 442 PRAS 156 158 156 156 2,000 314,000 443 PRDA 3,310 3,350 3,310 3,310 102,000 341,357,000 444 PRIM 290 290 290 290 2,300 667,000 445 PRIM-W 15 16 13 15 99,000 1,369,600 446 PSAB 204 214 202 204 56,367,400 11,714,573,400 447 PSDN 111 120 111 111 10,500 1,170,000 448 PSGO 109 118 109 109 15,500 1,703,200 449 PSSI 144 144 142 144 7,200 1,027,300 450 PTBA 2,080 2,100 2,010 2,080 15,932,800 32,954,537,000 451 PTPP 775 780 730 775 89,194,000 67,556,054,500 452 PTRO 1,425 1,460 1,380 1,425 987,900 1,390,731,000 453 PTSN 186 202 178 186 9,391,000 1,802,671,500 454 PURA 79 80 78 79 33,020,100 2,614,433,400 455 PURA-W 6 6 5 6 21,890,800 111,034,000 456 PURE 111 113 107 111 3,510,700 388,359,500 457 PURE-W 18 19 17 18 2,551,700 45,959,400 458 PWON 406 410 396 406 58,576,900 23,640,429,800 459 PYFA 192 196 190 192 12,200 2,318,900 460 PZZA 570 580 560 570 699,400 397,863,500 461 R-LQ45X 743 743 726 743 4,100 3,012,900 462 RAJA 109 117 107 109 37,879,400 4,198,858,400 463 RALS 605 630 580 605 12,599,500 7,594,248,500 464 RANC 300 310 296 300 275,400 83,292,000 465 RBMS 50 50 50 50 41,400 2,070,000 466 REAL 73 75 70 73 391,647,000 28,600,707,200 467 REAL-W 10 11 9 10 9,515,900 94,204,900 468 RICY 114 116 109 114 166,800 18,229,700 469 RIGS 218 220 210 218 11,100 2,361,800 470 RISE 452 458 450 452 373,800 169,740,000 471 RMBA 226 242 210 226 2,600 592,400 472 RODA 50 50 50 50 299,400 14,970,000 473 RONY 244 244 216 244 447,300 106,947,600 474 ROTI 1,250 1,270 1,210 1,250 337,700 421,475,500 475 RUIS 199 204 192 199 150,500 28,903,700 476 SAFE 234 252 234 234 62,000 14,526,600 477 SAME 138 138 131 138 1,100 144,800 478 SAMF 368 368 358 368 399,000 145,483,200 479 SAPX 1,150 1,150 1,140 1,150 400 457,500 480 SATU 51 51 50 51 10,100 505,200 481 SBAT 137 141 133 137 12,149,700 1,648,695,300 482 SBAT-W 10 15 9 10 211,044,900 2,315,559,600 483 SCCO 9,075 9,075 9,075 9,075 500 4,537,500 484 SCMA 820 840 810 820 35,961,100 29,577,462,500 485 SDMU 50 50 50 50 8,500 425,000 486 SDPC 79 84 79 79 15,500 1,231,900 487 SFAN 730 730 725 730 2,800 2,039,000 488 SGRO 2,490 2,490 2,460 2,490 14,700 36,522,000 489 SHIP 670 670 650 670 583,600 384,886,500 490 SIDO 1,245 1,255 1,215 1,245 5,431,700 6,691,527,000 491 SILO 5,350 5,525 5,250 5,350 32,700 174,980,000 492 SIMP 248 252 238 248 3,957,300 977,400,400 493 SINI 1,295 1,300 1,290 1,295 10,100 13,128,500 494 SINI-W 310 310 310 310 1,900 589,000 495 SIPD 800 850 785 800 80,500 64,209,500 496 SKRN 426 432 414 426 69,000 28,810,400 497 SLIS 4,800 4,830 4,700 4,800 265,700 1,269,640,000 498 SMAR 2,910 2,910 2,700 2,910 3,600 10,244,000 499 SMBR 306 306 246 306 64,398,100 18,651,988,000 500 SMCB 915 915 815 915 10,500 9,366,500 501 SMDM 71 72 71 71 103,800 7,372,800 502 SMDR 144 146 138 144 28,400 4,070,700 503 SMGR 7,650 7,800 7,350 7,650 8,020,400 60,264,767,500 504 SMKL 184 184 184 184 200 36,800 505 SMKL-W 18 18 16 18 50,800 833,400 506 SMMT 87 87 83 87 50,000 4,246,000 507 SMRA 540 545 486 540 31,870,900 16,471,795,900 508 SMSM 1,210 1,245 1,175 1,210 3,341,500 4,052,482,000 509 SOCI 130 133 115 130 100,241,500 12,707,440,600 510 SOSS 396 400 388 396 3,700 1,464,600 511 SOSS-W 60 60 60 60 87,100 5,226,000 512 SOTS 189 189 189 189 400 75,600 513 SOTS-W 44 44 40 44 10,000 414,800 514 SPMA 280 290 270 280 3,700 1,017,000 515 SPTO 585 610 585 585 20,100 12,001,000 516 SQMI 224 238 218 224 10,871,900 2,446,895,800 517 SRAJ 177 187 165 177 254,500 43,671,100 518 SRIL 165 167 161 165 22,279,400 3,654,878,800 519 SRSN 65 67 64 65 2,900,600 189,103,300 520 SRTG 3,500 3,500 2,890 3,500 236,400 755,936,000 521 SSIA 376 382 362 376 37,223,000 13,794,015,800 522 SSMS 990 1,015 985 990 8,960,700 8,892,923,500 523 SSTM 500 500 500 500 100 50,000 524 STAR 138 140 137 138 19,400 2,675,500 525 SURE 2,850 2,850 2,850 2,850 100 285,000 526 SWAT 96 99 95 96 15,700 1,506,000 527 TAMA 142 144 132 142 45,300 6,316,100 528 TAMA-W 9 9 8 9 565,000 4,535,600 529 TAXI 50 50 50 50 3,000 150,000 530 TBIG 975 1,000 910 975 74,900,600 73,018,746,000 531 TBLA 530 545 510 530 3,023,600 1,604,946,500 532 TBMS 685 685 645 685 300 197,500 533 TCID 9,250 9,350 9,250 9,250 300 2,790,000 534 TCPI 4,370 4,420 3,960 4,370 11,450,700 47,483,443,000 535 TDPM 140 159 140 140 88,200 12,550,100 536 TEBE 1,610 1,610 1,610 1,610 62,700 100,947,000 537 TELE 152 156 139 152 154,684,600 23,083,704,300 538 TFAS 170 170 162 170 500 81,800 539 TFCO 234 234 232 234 200 46,600 540 TGKA 5,300 5,300 5,100 5,300 400 2,100,000 541 TGRA 64 65 62 64 541,600 34,455,100 542 TINS 535 540 520 535 13,000,600 6,922,355,000 543 TIRA 316 324 310 316 3,200 1,008,600 544 TIRT 55 57 55 55 300,800 16,544,400 545 TKIM 5,400 5,400 4,950 5,400 5,615,600 29,169,083,000 546 TLKM 3,240 3,250 3,160 3,240 79,114,600 253,851,692,000 547 TMAS 96 98 86 96 10,283,500 976,001,700 548 TMPO 145 158 145 145 13,200 1,926,700 549 TNCA 210 210 210 210 1,000 210,000 550 TOBA 356 356 356 356 200 71,200 551 TOPS 50 50 50 50 44,400 2,220,000 552 TOTL 296 298 290 296 1,279,100 378,040,600 553 TOTO 228 228 226 228 4,100 927,600 554 TOWR 795 800 740 795 74,304,200 58,515,913,000 555 TPIA 7,550 7,650 7,425 7,550 2,105,100 15,755,035,000 556 TPMA 300 300 300 300 100 30,000 557 TRIM 124 124 109 124 11,900 1,401,900 558 TRIN 226 230 220 226 13,958,400 3,106,839,400 559 TRIN-W 21 23 19 21 2,022,600 42,122,100 560 TRIS 280 280 280 280 3,000 840,000 561 TRUK 100 101 98 100 1,634,500 163,125,600 562 TRUS 358 358 358 358 100 35,800 563 TSPC 1,210 1,230 1,175 1,210 71,200 85,659,000 564 UCID 1,185 1,190 1,130 1,185 930,000 1,087,831,500 565 ULTJ 1,380 1,415 1,380 1,380 777,500 1,076,217,000 566 UNSP 55 62 54 55 3,594,200 208,723,100 567 UNTR 18,250 18,250 17,550 18,250 2,417,300 43,562,322,500 568 UNVR 7,150 7,150 7,025 7,150 6,534,300 46,381,592,500 569 URBN 1,770 1,770 1,765 1,770 159,900 282,998,000 570 URBN-W 18 19 17 18 862,500 15,445,900 571 VICO 102 102 95 102 12,400 1,201,300 572 VINS 113 127 113 113 140,700 16,055,100 573 VINS-W 5 6 5 5 1,591,900 8,418,400 574 VIVA 50 50 50 50 700 35,000 575 VOKS 272 278 262 272 12,900 3,472,800 576 VRNA 126 145 126 126 1,200 153,100 577 WAPO 74 80 74 74 48,100 3,560,600 578 WEGE 184 188 181 184 37,170,200 6,851,888,300 579 WEHA 86 86 84 86 783,700 66,603,100 580 WIIM 104 107 103 104 582,600 60,928,600 581 WIKA 1,130 1,145 1,075 1,130 48,883,800 54,304,160,000 582 WINS 89 90 84 89 56,500 5,021,600 583 WOMF 202 202 196 202 391,400 77,907,200 584 WOOD 286 296 268 286 2,264,900 649,651,200 585 WOWS 50 50 50 50 969,200 48,460,000 586 WSBP 169 171 164 169 48,474,600 8,141,934,700 587 WSKT 660 670 635 660 83,561,200 54,589,558,000 588 WTON 266 268 254 266 17,140,000 4,515,368,600 589 XCID 78 78 78 78 200 15,600 590 XCLQ 68 69 68 68 3,200 217,700 591 XIIC 839 840 839 839 200 167,900 592 XIIF 414 414 414 414 100 41,400 593 XIIT 401 401 393 401 3,500 1,384,700 594 XIPI 120 120 120 120 100 12,000 595 XISR 292 293 291 292 400 116,900 596 XNVE 104 104 97 104 1,200 118,400 597 XPID 391 391 391 391 12,700 4,965,700 598 XPMI 710 710 697 710 1,500 1,063,300 599 XPTD 345 345 345 345 200 69,000 600 YELO 50 50 50 50 265,400 13,270,000 601 YULE 194 194 194 194 28,200 5,470,800 602 ZBRA 50 50 50 50 10,100 505,000 603 ZINC 193 199 185 193 87,545,900 16,962,128,400 604 ZONE 424 426 418 424 30,700 13,028,600 -------------------- ---------------------- Total for Reguler 5,851,715,300 5,150,838,653,100 Information for Negosiasi 605 ACES 1,220 1,225 1,200 1,220 7,350,072 8,950,199,580 606 ADHI 650 675 660 660 171,800 115,488,000 607 AKRA 2,060 2,020 2,020 2,020 3,500,000 7,070,000,000 608 AMRT 830 830 830 830 20,000,000 16,600,000,000 609 ANTM 555 1,175 416 540 18,764,500 11,634,188,500 610 APIC 745 745 745 745 550,000 409,750,000 611 ARTO 1,020 795 795 795 2,400 1,908,000 612 ASII 3,960 3,964 3,925 3,958 21,360,400 84,344,875,600 613 ASRI 125 120 120 120 56 6,720 614 BACA 420 396 392 392 5,200,000 2,056,400,000 615 BAPI 50 15 15 15 1,400,000 21,000,000 616 BBCA 27,575 28,000 27,338 27,426 9,249,528 253,506,728,800 617 BBKP 120 155 155 155 52,857,143 8,192,857,165 618 BBNI 4,150 3,991 3,990 3,990 1,510,000 6,025,658,200 619 BBRI 2,900 3,025 2,777 2,815 7,481,200 21,087,474,300 620 BDMN 2,250 2,450 2,180 2,450 30,000 70,800,000 621 BEKS 50 15 15 15 10,000 150,000 622 BELL 660 625 625 625 5,500,000 3,437,500,000 623 BHIT 51 52 52 52 100,000 5,200,000 624 BIPI 50 16 16 16 200,000 3,200,000 625 BMRI 4,570 4,660 4,495 4,569 30,750,832 139,344,074,120 626 BNGA 705 400 400 400 56 22,400 627 BNLI 1,225 1,210 1,210 1,210 4,203,900 5,086,719,000 628 BOSS 69 70 12 70 1,279,989 23,519,830 629 BRMS 50 73 65 73 79,123,100 5,355,001,500 630 BSDE 840 835 835 835 44 36,740 631 BULL 159 165 165 165 12,921,900 2,132,113,500 632 BUMI 50 140 83 83 24,400,000 3,165,200,000 633 CASA 398 398 398 398 12,300,000 4,895,400,000 634 COCO 820 930 930 930 1,075,200 999,936,000 635 COWL 50 15 15 15 85,700 1,285,500 636 CPIN 4,640 4,640 4,640 4,640 20,000 92,800,000 637 CPRO 50 73 50 73 191,000,000 10,846,800,000 638 CSMI 177 200 200 200 76,530,600 15,306,120,000 639 CTRA 620 622 622 622 5,000,000 3,110,000,000 640 DEAL 138 161 161 161 400,000 64,400,000 641 DEWA 50 67 50 67 90,000,100 6,030,005,000 642 DMAS 191 185 185 185 36 6,660 643 ELTY 50 67 30 30 3,950,000 257,250,000 644 ESSA 152 250 200 250 5,000,000 1,100,000,000 645 EXCL 2,270 2,279 2,279 2,279 1,520,000 3,464,080,000 646 FORZ 50 12 12 12 2,053,900 24,646,800 647 GGRM 47,850 48,600 48,600 48,600 30,000 1,458,000,000 648 GPRA 50 50 50 50 615,700 30,785,000 649 HEAL 2,450 2,000 2,000 2,000 5,000,000 10,000,000,000 650 HMSP 1,690 1,780 1,780 1,780 6,000 10,680,000 651 HOKI 730 685 685 685 21,738,900 14,891,146,500 652 IBFN 286 200 150 200 1,750,000 312,500,000 653 ICON 57 463 463 463 410,071 189,862,873 654 IMJS 165 448 168 448 6,300,000 2,794,400,000 655 INCO 2,510 4,200 2,440 4,200 200,074 840,180,560 656 IPTV 400 400 400 400 64,500 25,800,000 657 ISSP 146 155 154 154 356,100 54,895,500 658 JRPT 432 420 420 420 82 34,440 659 JSKY 104 154 154 154 1,600,000 246,400,000 660 KAEF 1,375 1,370 1,370 1,370 200,000 274,000,000 661 KBLI 418 705 705 705 24,000,000 16,920,000,000 662 KEEN 350 370 370 370 81,081,200 30,000,044,000 663 LEAD 50 50 50 50 500,000 25,000,000 664 LPCK 620 615 615 615 74 45,510 665 LPKR 150 536 144 148 78,006,426 39,642,731,229 666 MAPI 530 578 542 578 3,600,000 2,030,400,000 667 MDKA 1,305 1,301 1,301 1,301 5,365,000 6,979,865,000 668 MDLN 97 95 95 95 41 3,895 669 MINA 50 50 50 50 50 2,500 670 MKNT 50 12 12 12 374,400 4,492,800 671 MNCN 1,085 1,105 1,092 1,092 910,900 995,027,800 672 MSKY 1,185 1,195 1,195 1,195 836,900 1,000,095,500 673 MTFN 50 50 50 50 34,000,000 1,700,000,000 674 MTLA 380 475 475 475 1,139,918 541,461,050 675 NASA 220 220 220 220 12 2,640 676 NUSA 50 50 50 50 20,000,000 1,000,000,000 677 PADI 50 785 187 476 79,322,451 44,274,133,071 678 PGAS 900 950 885 950 592,500 530,375,000 679 PNLF 194 380 190 344 1,790,000 652,800,000 680 POLL 7,325 7,325 7,325 7,325 62 454,150 681 PPRO 53 52 52 52 84 4,368 682 PTPP 775 730 730 730 1,950,000 1,423,500,000 683 PURA 79 73 73 73 10,864,800 793,130,400 684 PURE 111 167 167 167 200,000 33,400,000 685 PWON 406 396 396 396 2,232,200 883,951,200 686 RISE 452 452 452 452 52 23,504 687 SFAN 730 735 735 735 5,350,000 3,932,250,000 688 SMGR 7,650 7,502 7,502 7,502 778,000 5,836,556,000 689 SMRA 540 500 500 500 10 5,000 690 SQMI 224 288 288 288 500,000 144,000,000 691 SSMS 990 1,000 1,000 1,000 19,120,000 19,120,000,000 692 STAR 138 140 140 140 10,000,000 1,400,000,000 693 TGRA 64 12 12 12 36,278,400 435,340,800 694 TINS 535 1,060 625 960 16,190,000 17,037,750,000 695 TLKM 3,240 3,250 3,250 3,250 78 253,500 696 TOPS 50 65 50 50 8,249,900 504,988,000 697 TOWR 795 700 700 700 350,000 245,000,000 698 TPIA 7,550 7,450 7,450 7,450 670,000 4,991,500,000 699 TRIS 280 296 296 296 25,357,600 7,505,849,600 700 UCID 1,185 1,169 1,169 1,169 1,302,000 1,522,038,000 701 ULTJ 1,380 1,500 1,500 1,500 66,684 100,026,000 702 UNTR 18,250 18,600 17,550 18,600 3,092 57,414,600 703 UNVR 7,150 7,132 7,123 7,123 1,970,900 14,042,526,000 704 WIKA 1,130 1,095 1,090 1,090 5,000 5,461,500 705 ZINC 193 193 193 193 7,299,873 1,408,875,489 -------------------- ---------------------- Total for Negosiasi 1,215,382,490 883,682,264,894 Total 14/04/20 7,067,099,590 6,034,533,742,994