Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, April 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRS-R 0 2 1 1 1,101,500 1,101,700 2 JPFA 915 915 915 915 3,400 3,111,000 3 TINS 478 486 486 486 4,500 2,187,000 4 WEGE 174 174 174 174 900 156,600 5 WTON 238 244 244 244 600 146,400 -------------------- ---------------------- Total for Tunai 1,110,900 6,702,700 Information for Reguler 6 AALI 6,550 6,875 6,325 6,550 2,862,300 18,891,705,000 7 ABBA 51 52 50 51 3,343,300 170,083,800 8 ACES 1,310 1,360 1,310 1,310 10,711,200 14,224,812,000 9 ACST 274 286 268 274 1,595,400 443,097,000 10 ADES 710 720 710 710 29,600 21,181,000 11 ADHI 615 650 615 615 9,081,800 5,739,969,000 12 ADMF 6,375 6,500 6,225 6,375 206,900 1,318,732,500 13 ADMG 102 109 101 102 262,000 26,672,200 14 ADRO 985 1,045 980 985 31,892,700 31,852,005,000 15 AGAR 452 452 432 452 233,100 100,703,200 16 AGII 416 424 404 416 97,800 40,071,200 17 AGRO 102 111 102 102 12,885,900 1,360,680,600 18 AGRS 135 143 133 135 10,600 1,421,900 19 AHAP 50 50 50 50 100 5,000 20 AKPI 360 360 360 360 100 36,000 21 AKRA 1,865 1,915 1,830 1,865 20,178,400 38,048,400,500 22 AKSI 214 220 200 214 610,100 128,615,600 23 ALDO 430 440 430 430 99,900 42,960,200 24 ALMI 258 264 220 258 7,500 1,889,800 25 AMAN 206 208 194 206 326,100 65,451,700 26 AMAR 175 176 170 175 22,200 3,875,300 27 AMFG 2,730 2,740 2,450 2,730 21,300 53,370,000 28 AMOR 2,130 2,190 2,120 2,130 2,100 4,469,000 29 AMRT 850 850 830 850 230,900 196,210,500 30 ANDI 50 50 50 50 62,100 3,105,000 31 ANTM 500 520 496 500 80,546,300 40,748,656,100 32 APEX 130 138 130 130 2,200 287,600 33 APLI 110 112 110 110 2,400 264,200 34 APLN 104 108 104 104 5,015,200 530,861,000 35 ARNA 378 380 368 378 173,700 65,313,600 36 ARTO 940 955 905 940 135,400 128,165,000 37 ASDM 940 940 940 940 400 376,000 38 ASGR 810 820 805 810 3,900 3,161,000 39 ASII 3,720 3,830 3,710 3,720 50,406,600 189,053,728,000 40 ASJT 108 115 108 108 11,500 1,309,000 41 ASMI 1,185 1,190 1,185 1,185 11,700 13,892,500 42 ASPI 396 398 394 396 11,054,500 4,382,756,600 43 ASPI-W 24 25 21 24 11,721,900 272,662,200 44 ASRI 114 117 112 114 5,914,400 680,703,900 45 ASSA 354 370 336 354 8,932,100 3,147,259,200 46 AUTO 825 835 820 825 125,100 103,234,500 47 AYLS 50 50 50 50 58,700 2,935,000 48 AYLS-W 7 7 6 7 1,022,400 6,268,600 49 BABP 50 50 50 50 400 20,000 50 BABP-W4 7 7 6 7 481,400 2,899,100 51 BACA 420 420 402 420 36,300 15,012,200 52 BAJA 55 56 54 55 24,000 1,319,500 53 BALI 685 685 650 685 3,600 2,388,500 54 BAPA 50 52 50 50 15,300 771,300 55 BAPI 50 50 50 50 1,400 70,000 56 BAPI-W 3 4 3 3 9,608,700 28,940,000 57 BATA 615 625 615 615 3,400 2,092,000 58 BAYU 965 965 920 965 300 281,000 59 BBCA 26,775 27,500 26,650 26,775 18,148,800 490,086,160,000 60 BBHI 75 80 75 75 77,100 5,793,000 61 BBKP 118 120 113 118 8,285,300 966,260,600 62 BBLD 430 430 396 430 1,252,600 501,035,000 63 BBMD 1,100 1,155 1,080 1,100 1,520,900 1,659,909,000 64 BBNI 4,100 4,240 4,070 4,100 34,882,800 144,948,600,000 65 BBRI 2,780 2,900 2,760 2,780 222,008,500 629,110,690,000 66 BBSS 198 212 198 198 2,293,800 456,044,300 67 BBSS-W 9 13 9 9 160,148,200 1,580,795,400 68 BBTN 915 965 905 915 39,316,900 36,685,220,500 69 BBYB 274 274 262 274 66,500 17,641,000 70 BCAP 175 177 173 175 252,500 44,169,300 71 BCIP 50 50 50 50 5,300 265,000 72 BDMN 2,240 2,310 2,170 2,240 2,727,100 6,168,761,000 73 BEEF 230 234 222 230 1,402,300 322,412,000 74 BEEF-W 19 22 18 19 1,284,900 24,611,700 75 BEKS 50 50 50 50 600 30,000 76 BELL 715 760 700 715 1,104,500 790,441,500 77 BESS 240 246 230 240 11,067,200 2,653,756,000 78 BESS-W 26 31 21 26 91,200 2,486,000 79 BEST 157 157 146 157 10,293,200 1,562,157,200 80 BFIN 324 324 304 324 68,200 22,011,800 81 BGTG 50 50 50 50 400 20,000 82 BHAT 290 314 240 290 42,383,600 12,299,502,400 83 BHIT 52 53 51 52 2,977,600 153,476,800 84 BIMA 50 50 50 50 1,400 70,000 85 BINA 970 995 970 970 234,500 233,157,500 86 BIPI 50 50 50 50 10,100 505,000 87 BIPI-W 6 8 6 6 1,091,200 7,549,500 88 BIPP 50 60 50 50 200 11,000 89 BIRD 975 1,015 970 975 1,280,400 1,258,918,000 90 BISI 880 890 840 880 73,900 63,338,000 91 BJBR 935 950 915 935 10,717,200 10,025,523,000 92 BJTM 540 550 535 540 4,311,200 2,347,279,000 93 BKDP 51 51 51 51 1,900 96,900 94 BKSL 50 50 50 50 1,979,900 98,995,000 95 BKSW 66 73 65 66 1,811,700 123,214,900 96 BLUE 480 484 478 480 91,800 44,247,800 97 BMAS 372 408 372 372 171,500 65,951,000 98 BMRI 4,370 4,530 4,270 4,370 60,336,000 266,494,464,000 99 BMSR 52 55 52 52 14,500 757,000 100 BMTR 224 236 220 224 9,591,200 2,162,538,200 101 BNBA 286 286 284 286 11,500 3,283,000 102 BNBR 50 50 50 50 17,000 850,000 103 BNGA 715 740 710 715 18,341,000 13,162,568,500 104 BNII 148 150 148 148 102,400 15,214,200 105 BNLI 1,255 1,275 1,225 1,255 30,419,900 38,238,337,500 106 BOGA 1,540 1,545 1,540 1,540 95,900 148,038,500 107 BOLA 132 140 132 132 96,400 12,731,200 108 BOSS 109 109 109 109 389,600 42,466,400 109 BPTR 83 84 77 83 64,600 5,178,300 110 BRIS 196 204 196 196 8,193,200 1,628,922,800 111 BRMS 50 50 50 50 149,800 7,490,000 112 BRPT 965 1,000 960 965 63,880,100 62,819,750,500 113 BSDE 745 805 740 745 26,162,700 19,876,979,000 114 BSIM 460 492 460 460 76,000 35,880,200 115 BSIM-W3 22 27 22 22 8,400 191,900 116 BSSR 1,670 1,670 1,660 1,670 6,700 11,129,000 117 BTEK 50 50 50 50 20,200 1,010,000 118 BTON 163 163 163 163 53,200 8,671,600 119 BTPN 1,855 1,900 1,840 1,855 90,900 169,094,500 120 BTPS 2,200 2,390 2,160 2,200 52,672,200 119,906,135,000 121 BUDI 88 90 86 88 92,100 7,955,600 122 BUKK 950 1,135 940 950 26,100 25,160,500 123 BULL 157 162 157 157 86,678,300 13,885,895,100 124 BUMI 50 50 50 50 4,668,300 233,415,000 125 BUVA 60 60 60 60 300 18,000 126 BVIC 56 58 56 56 156,400 8,779,600 127 BWPT 80 85 77 80 31,047,300 2,510,358,800 128 CAKK 50 50 50 50 5,000 250,000 129 CAKK-W 8 8 8 8 200 1,600 130 CAMP 198 198 185 198 166,000 31,639,000 131 CARE 306 310 292 306 19,646,300 5,977,124,600 132 CARS 55 59 55 55 9,782,300 540,667,400 133 CASA 388 388 366 388 40,200 15,153,400 134 CBMF 177 188 175 177 88,600 15,611,600 135 CCSI 242 258 242 242 1,058,200 263,221,400 136 CEKA 1,525 1,530 1,480 1,525 87,000 130,987,500 137 CENT 56 62 52 56 25,370,800 1,473,231,800 138 CFIN 183 189 183 183 26,100 4,776,900 139 CINT 270 270 260 270 227,000 60,148,800 140 CITA 1,700 1,700 1,700 1,700 5,000 8,500,000 141 CITY 56 56 54 56 2,200 120,200 142 CITY-W 15 18 4 15 180,800 1,347,600 143 CLAY 2,530 2,580 2,380 2,530 61,300 157,156,000 144 CLEO 422 422 410 422 4,447,100 1,849,137,200 145 CLPI 635 635 635 635 72,500 46,037,500 146 CNKO 50 50 50 50 400 20,000 147 CNTX 252 252 252 252 7,900 1,990,800 148 CPIN 4,050 4,280 4,030 4,050 12,748,800 52,644,048,000 149 CPRI-W 16 16 16 16 100 1,600 150 CPRO 50 50 50 50 100 5,000 151 CSMI 183 188 179 183 562,500 101,708,900 152 CSRA 268 272 260 268 1,463,300 388,675,400 153 CTRA 585 600 570 585 21,283,300 12,432,162,000 154 CTTH 50 50 50 50 600 30,000 155 DADA 356 400 356 356 29,100,900 10,554,762,000 156 DADA-W 8 9 8 8 15,139,500 121,128,700 157 DART 290 290 274 290 200 56,400 158 DEAL 121 132 121 121 6,933,900 883,267,400 159 DEFI 1,850 1,860 1,850 1,850 7,800 14,461,500 160 DEWA 50 50 50 50 300 15,000 161 DGIK 50 50 50 50 100 5,000 162 DILD 240 240 234 240 44,200 10,535,400 163 DIVA 790 820 765 790 24,100 19,006,000 164 DKFT 95 104 94 95 2,882,700 284,965,700 165 DLTA 4,750 4,800 4,710 4,750 2,800 13,258,000 166 DMAS 190 198 185 190 166,741,700 31,864,799,600 167 DMMX 98 98 69 98 117,067,200 10,067,996,700 168 DMND 950 955 935 950 6,400 6,010,000 169 DNAR 294 294 274 294 700 193,800 170 DNET 3,480 3,480 3,300 3,480 11,400 39,554,000 171 DOID 157 171 143 157 332,959,300 52,779,651,800 172 DSFI 75 81 75 75 158,900 12,254,200 173 DSNG 320 324 318 320 1,944,800 619,825,600 174 DUCK 400 420 392 400 265,500 107,055,800 175 DUTI 4,750 6,225 4,650 4,750 1,300 6,378,500 176 DVLA 2,160 2,260 2,160 2,160 2,900 6,286,000 177 DWGL 232 256 232 232 2,100 495,400 178 DWGL-W 36 38 31 36 29,200 940,900 179 DYAN 50 50 50 50 2,200 110,000 180 EAST 63 70 58 63 8,361,600 542,935,800 181 EAST-W 7 9 7 7 15,391,400 118,378,500 182 ECII 670 670 670 670 1,000 670,000 183 EKAD 870 870 840 870 144,800 122,634,000 184 ELSA 194 204 190 194 59,459,900 11,773,003,500 185 EMDE 198 198 198 198 10,000 1,980,000 186 EMTK 4,790 4,950 4,770 4,790 16,500 80,976,000 187 ENRG 50 51 50 50 18,004,500 901,882,700 188 ENVY 173 173 173 173 604,100 104,509,300 189 EPMT 1,850 1,850 1,850 1,850 3,000 5,550,000 190 ERAA 1,225 1,275 1,175 1,225 31,345,300 38,945,922,000 191 ERTX 127 136 127 127 6,600 863,700 192 ESIP 159 160 159 159 71,700 11,410,400 193 ESIP-W 9 10 9 9 4,635,800 44,275,100 194 ESSA 137 146 134 137 2,765,600 388,613,500 195 ESTA 109 116 106 109 3,968,100 446,327,900 196 ETWA 50 50 50 50 600 30,000 197 EXCL 2,350 2,480 2,300 2,350 14,988,800 35,767,835,000 198 FAST 1,070 1,070 1,070 1,070 200 214,000 199 FILM 135 146 133 135 8,479,200 1,155,750,100 200 FIRE 123 130 123 123 813,500 102,407,300 201 FITT 55 58 53 55 8,300 469,400 202 FITT-W 15 17 14 15 12,000 200,500 203 FOOD 81 83 79 81 57,000 4,679,300 204 FORZ 50 50 50 50 100 5,000 205 FPNI 76 85 76 76 1,040,600 83,843,200 206 FREN 99 104 91 99 408,760,800 40,395,546,100 207 FREN-W 38 40 35 38 6,604,300 254,270,900 208 FUJI 103 103 102 103 8,900 908,000 209 GDST 57 58 55 57 145,000 8,141,000 210 GDYR 1,580 1,610 1,580 1,580 200 319,000 211 GEMA 364 364 346 364 36,000 12,816,000 212 GGRM 44,600 46,500 44,450 44,600 994,400 44,856,062,500 213 GGRP 290 290 290 290 5,700 1,653,000 214 GIAA 193 198 191 193 15,161,400 2,942,186,100 215 GJTL 334 348 330 334 1,184,500 401,164,400 216 GLOB 288 290 288 288 1,600 461,000 217 GLVA 226 234 224 226 11,600 2,625,800 218 GMFI 77 79 74 77 4,507,900 348,623,700 219 GMTD 17,600 17,600 17,600 17,600 200 3,520,000 220 GOOD 1,170 1,170 1,165 1,170 85,600 100,102,500 221 GPRA 50 50 50 50 45,500 2,275,000 222 GSMF 112 124 107 112 700 79,100 223 GTBO 82 84 82 82 200 16,600 224 GWSA 100 100 95 100 900 89,200 225 HDFA 159 159 159 159 100 15,900 226 HEAL 2,430 2,490 2,330 2,430 1,038,900 2,523,225,000 227 HELI 181 188 181 181 1,100 203,400 228 HELI-W 9 10 9 9 31,200 308,000 229 HERO 800 805 800 800 200 160,500 230 HEXA 2,440 2,480 2,400 2,440 53,800 131,198,000 231 HITS 600 600 600 600 2,500 1,500,000 232 HKMU 87 112 86 87 94,736,200 9,201,001,800 233 HMSP 1,590 1,660 1,580 1,590 22,169,400 35,715,975,000 234 HOKI 720 735 705 720 12,001,400 8,645,758,000 235 HOKI-W 660 660 600 660 5,500 3,600,000 236 HOTL 75 75 70 75 6,600 462,600 237 HRME 264 308 264 264 1,289,700 355,405,600 238 HRTA 250 250 230 250 4,400 1,088,400 239 HRUM 1,375 1,380 1,375 1,375 226,100 310,929,500 240 ICBP 10,075 10,300 10,025 10,075 5,211,200 53,116,590,000 241 ICON 52 54 52 52 5,600 297,200 242 IDPR 150 166 150 150 24,100 3,998,300 243 IFII 136 139 136 136 3,200 437,800 244 IGAR 232 240 232 232 61,900 14,740,600 245 IKAI 50 50 50 50 8,300 415,000 246 IKAN 266 276 266 266 1,311,200 353,491,400 247 IKBI 224 224 224 224 10,500 2,352,000 248 IMAS 505 540 505 505 762,200 391,245,000 249 IMJS 156 162 156 156 800 128,300 250 IMPC 1,070 1,075 1,055 1,070 475,400 509,239,000 251 INAF 1,085 1,125 1,070 1,085 2,283,700 2,513,124,000 252 INAI 336 336 336 336 1,500 504,000 253 INCF 50 50 50 50 1,000,200 50,010,000 254 INCO 2,510 2,660 2,460 2,510 33,597,900 86,556,068,000 255 INDF 6,225 6,425 6,175 6,225 8,954,400 56,334,997,500 256 INDO 56 59 56 56 80,400 4,566,600 257 INDO-W 17 17 15 17 168,400 2,605,600 258 INDR 2,160 2,190 2,010 2,160 13,600 28,861,000 259 INDS 1,785 1,820 1,695 1,785 1,000 1,773,500 260 INDX 50 52 50 50 1,700 86,800 261 INDY 795 865 760 795 27,241,400 22,253,108,000 262 INKP 5,075 5,400 4,960 5,075 6,117,300 31,413,851,500 263 INOV 292 292 274 292 2,800 775,200 264 INPC 51 51 50 51 1,503,100 75,155,100 265 INPC-W 3 4 3 3 26,800 81,600 266 INPP 730 750 700 730 3,500 2,493,500 267 INPS 3,560 3,580 3,530 3,560 1,413,000 5,027,477,000 268 INTA 308 384 298 308 17,600 5,510,600 269 INTA-W 40 64 38 40 52,600 2,300,000 270 INTD 212 212 212 212 100 21,200 271 INTP 10,950 11,600 10,625 10,950 4,904,600 54,565,335,000 272 IPCC 304 328 304 304 5,389,000 1,704,947,200 273 IPCM 178 178 167 178 113,600 19,994,900 274 IPOL 62 64 62 62 15,900 1,012,100 275 IPTV 398 400 394 398 12,984,700 5,167,652,200 276 IPTV-W 105 109 105 105 115,000 12,296,300 277 IRRA 555 595 530 555 12,568,800 7,104,149,500 278 ISAT 1,965 2,080 1,955 1,965 6,599,000 13,212,242,000 279 ISSP 136 144 133 136 4,572,900 634,204,700 280 ITIC 3,890 3,990 3,870 3,890 1,231,500 4,839,920,000 281 ITMA 420 420 382 420 9,700,100 3,975,571,200 282 ITMA-W 45 45 31 45 200 7,600 283 ITMG 7,500 7,800 7,475 7,500 1,090,100 8,254,242,500 284 JAST 234 310 234 234 967,600 252,083,600 285 JAWA 67 82 67 67 123,800 8,352,400 286 JAYA 54 56 54 54 331,700 18,362,100 287 JAYA-W 12 13 5 12 13,700 163,800 288 JMAS 296 296 238 296 1,100 319,800 289 JPFA 915 950 905 915 21,439,400 19,884,599,500 290 JRPT 376 386 374 376 2,568,600 973,271,600 291 JSKY 97 108 95 97 5,976,200 590,955,000 292 JSMR 2,800 2,950 2,800 2,800 8,280,400 23,489,945,000 293 JTPE 825 830 825 825 147,500 122,366,000 294 KAEF 1,265 1,285 1,215 1,265 7,488,300 9,439,474,000 295 KAYU 50 51 50 50 30,000 1,501,100 296 KBAG 280 288 260 280 45,051,600 12,338,167,200 297 KBAG-W 104 106 100 104 17,213,600 1,787,897,800 298 KBLI 384 400 384 384 723,400 282,310,400 299 KBLM 296 346 296 296 238,600 73,589,400 300 KDSI 705 715 635 705 32,100 20,425,000 301 KEEN 348 350 340 348 93,200 32,247,400 302 KEJU 755 760 740 755 8,500 6,295,000 303 KIAS 50 50 50 50 1,200 60,000 304 KICI 170 171 170 170 50,000 8,502,600 305 KIJA 135 141 131 135 2,799,100 375,665,700 306 KINO 2,770 2,890 2,690 2,770 643,100 1,775,675,000 307 KIOS 191 191 191 191 7,300 1,394,300 308 KIOS-W 33 33 33 33 100 3,300 309 KKGI 198 202 186 198 6,600 1,230,600 310 KLBF 1,200 1,235 1,185 1,200 44,882,900 54,052,846,000 311 KMTR 262 268 262 262 1,900 504,600 312 KOBX 87 101 86 87 2,295,000 208,767,300 313 KOPI 545 550 545 545 24,900 13,598,000 314 KOTA 515 520 500 515 30,200 15,177,000 315 KOTA-W 260 260 210 260 36,200 7,846,600 316 KPAL 95 110 95 95 6,233,300 617,509,100 317 KPAS 50 50 50 50 38,700 1,935,000 318 KPAS-W 13 15 7 13 40,100 518,800 319 KPIG 116 117 114 116 1,345,300 156,044,900 320 KRAH 406 406 304 406 37,900 14,111,800 321 KRAS 166 173 160 166 2,601,100 440,002,600 322 KREN 194 208 194 194 2,819,600 547,537,200 323 LAND 370 370 346 370 185,600 67,985,200 324 LCKM 312 312 312 312 200 62,400 325 LEAD 50 50 50 50 300 15,000 326 LINK 2,700 2,910 2,520 2,700 441,300 1,204,632,000 327 LION 238 258 238 238 7,600 1,813,200 328 LMAS 50 50 50 50 23,600 1,180,000 329 LMPI 79 87 79 79 2,000 167,300 330 LMSH 248 248 248 248 100 24,800 331 LPCK 745 750 715 745 1,629,700 1,192,613,000 332 LPIN 185 264 185 185 31,200 5,814,900 333 LPKR 140 145 138 140 4,645,800 653,326,100 334 LPLI 73 94 72 73 111,400 8,292,300 335 LPPF 1,500 1,530 1,400 1,500 23,882,100 35,582,631,000 336 LPPS 70 70 66 70 10,300 691,600 337 LRNA 156 156 156 156 500 78,000 338 LSIP 740 780 735 740 10,022,700 7,587,670,500 339 LTLS 408 416 400 408 96,400 39,535,200 340 LUCK 386 398 384 386 74,700 29,071,200 341 MAIN 540 575 525 540 7,299,500 4,027,095,000 342 MAMI 50 50 50 50 2,300 115,000 343 MAMI-W 6 7 6 6 722,000 4,334,000 344 MAPA 2,130 2,390 1,900 2,130 4,225,300 8,927,367,500 345 MAPB 1,355 1,400 1,355 1,355 2,200 3,057,500 346 MAPI 640 695 605 640 29,593,700 18,888,321,000 347 MARI 170 170 154 170 146,300 24,825,100 348 MARK 340 346 340 340 1,238,500 422,365,600 349 MASA 392 392 392 392 52,600 20,619,200 350 MAYA 6,000 6,000 6,000 6,000 100 600,000 351 MBAP 1,560 1,610 1,560 1,560 17,300 27,169,000 352 MBSS 310 344 302 310 4,325,400 1,411,476,000 353 MBTO 73 73 73 73 600 43,800 354 MCAS 970 1,000 965 970 24,100 23,407,000 355 MCOR 112 119 109 112 3,973,600 449,154,900 356 MDIA 50 50 50 50 200 10,000 357 MDKA 1,270 1,290 1,230 1,270 86,827,700 111,047,081,000 358 MDKI 170 174 164 170 17,000 2,827,000 359 MDLN 87 95 87 87 85,914,200 7,811,409,500 360 MEDC 438 454 434 438 52,155,100 23,307,023,200 361 MEDC-W 56 59 55 56 3,557,100 201,886,700 362 MEGA 6,100 6,125 6,000 6,100 25,600 154,177,500 363 MERK 1,910 1,930 1,890 1,910 10,600 20,249,000 364 META 99 101 99 99 7,115,700 708,977,000 365 MFMI 790 790 790 790 20,800 16,432,000 366 MGRO 660 660 650 660 1,660,500 1,090,688,500 367 MICE 322 328 322 322 6,500 2,105,200 368 MIDI 1,320 1,320 1,320 1,320 100 132,000 369 MIKA 1,850 1,865 1,775 1,850 3,285,000 6,024,513,000 370 MINA 50 51 50 50 1,496,400 74,832,800 371 MIRA 50 50 50 50 100 5,000 372 MKNT 50 50 50 50 17,600 880,000 373 MLBI 11,200 11,200 10,900 11,200 67,700 757,117,500 374 MLIA 498 535 498 498 4,544,500 2,301,414,600 375 MLPL 52 54 51 52 841,800 43,813,300 376 MLPT 366 380 350 366 31,100 11,271,000 377 MMLP 140 144 135 140 2,203,700 298,598,600 378 MNCN 1,020 1,060 1,010 1,020 34,628,500 35,852,287,500 379 MOLI 1,045 1,100 1,045 1,045 1,300 1,387,000 380 MPMX 505 555 498 505 1,709,300 879,529,800 381 MPOW 66 69 56 66 31,100 2,012,000 382 MPPA 115 118 112 115 1,950,100 223,775,700 383 MPRO 980 1,025 980 980 6,700 6,707,500 384 MRAT 133 135 125 133 33,700 4,466,700 385 MSIN 340 350 336 340 16,300 5,536,000 386 MSKY 1,110 1,165 1,070 1,110 33,400 36,406,000 387 MTDL 1,005 1,075 980 1,005 1,278,000 1,304,563,000 388 MTLA 350 376 350 350 1,700 614,200 389 MTPS 300 320 262 300 53,000 14,531,000 390 MTWI 50 58 50 50 146,600 7,431,500 391 MYOH 1,260 1,260 1,200 1,260 80,100 100,920,000 392 MYOR 2,070 2,110 1,965 2,070 3,922,500 8,114,426,000 393 MYTX 50 60 50 50 46,000 2,327,500 394 NASA 192 202 192 192 2,600 524,200 395 NATO 900 905 840 900 75,262,900 67,107,122,000 396 NFCX 2,330 2,330 2,330 2,330 400 932,000 397 NIKL 430 452 428 430 2,098,000 922,250,800 398 NIRO 130 149 130 130 137,500 18,016,500 399 NISP 725 770 700 725 31,400 22,691,500 400 NRCA 278 286 278 278 64,500 17,949,400 401 NUSA 50 50 50 50 7,200 360,000 402 NUSA-W 3 3 2 3 4,807,800 12,875,200 403 NZIA 189 197 175 189 10,100 1,785,600 404 NZIA-W 14 25 10 14 1,975,100 27,838,100 405 OCAP 149 160 149 149 7,200 1,085,300 406 OKAS 50 50 50 50 21,000 1,050,000 407 OPMS 97 97 94 97 669,600 64,096,500 408 PADI 50 50 50 50 200 10,000 409 PALM 200 200 200 200 7,500 1,500,000 410 PAMG 80 82 77 80 1,301,700 104,016,200 411 PANI 74 75 70 74 2,900 211,900 412 PANR 58 77 58 58 9,984,100 600,116,200 413 PANS 840 855 840 840 11,000 9,359,500 414 PBID 905 910 905 905 2,300 2,082,000 415 PBRX 198 204 198 198 536,900 106,917,200 416 PCAR 222 230 212 222 700 153,200 417 PDES 750 830 750 750 300 233,000 418 PEHA 935 950 930 935 20,700 19,616,500 419 PGAS 805 845 800 805 114,845,000 94,073,732,500 420 PGJO 87 87 84 87 26,600 2,245,500 421 PICO 326 350 326 326 22,600 7,505,800 422 PJAA 462 500 462 462 658,300 307,531,400 423 PKPK 50 50 50 50 222,200 11,110,000 424 PLIN 2,640 2,650 2,600 2,640 2,000 5,221,000 425 PMJS 127 135 127 127 56,200 7,309,000 426 PNBN 780 810 765 780 1,198,200 941,472,000 427 PNBS 50 50 50 50 1,300 65,000 428 PNIN 720 755 700 720 226,600 165,320,500 429 PNLF 189 199 189 189 9,678,600 1,856,867,000 430 POLA 55 56 53 55 62,200 3,309,500 431 POLI 1,095 1,095 1,065 1,095 800 858,000 432 POLL 6,825 7,500 6,825 6,825 168,300 1,211,462,500 433 POLU 1,355 1,355 1,355 1,355 300 406,500 434 POOL 50 50 50 50 500 25,000 435 POSA 50 50 50 50 10,600 530,000 436 POSA-W 3 4 2 3 10,778,600 32,304,600 437 POWR 660 660 610 660 1,551,000 989,811,500 438 PPRE 133 138 130 133 18,323,200 2,472,864,100 439 PPRO 50 52 50 50 78,080,500 3,955,449,500 440 PRAS 140 158 140 140 400 59,700 441 PRDA 3,220 3,220 3,130 3,220 5,800 18,379,000 442 PRIM 300 304 264 300 500 143,200 443 PRIM-W 8 15 5 8 4,637,200 37,978,500 444 PSAB 190 196 190 190 14,134,400 2,718,907,300 445 PSDN 113 113 109 113 15,600 1,718,300 446 PSGO 110 118 110 110 7,400 816,900 447 PSSI 136 139 133 136 13,000 1,800,700 448 PTBA 1,935 2,020 1,935 1,935 7,323,100 14,369,242,500 449 PTPP 685 725 680 685 34,623,700 24,145,958,000 450 PTPW 700 750 700 700 4,400 3,280,000 451 PTRO 1,435 1,460 1,425 1,435 1,666,100 2,400,441,000 452 PTSN 175 183 175 175 653,400 116,444,700 453 PURA 93 107 93 93 296,376,000 29,269,599,600 454 PURA-W 5 6 4 5 67,595,200 341,846,700 455 PURE 102 108 98 102 1,024,200 104,813,900 456 PURE-W 17 18 16 17 2,292,400 38,427,500 457 PWON 400 430 400 400 76,766,400 31,667,769,400 458 PYFA 188 189 183 188 9,200 1,729,300 459 PZZA 635 750 600 635 7,991,300 5,533,734,500 460 R-LQ45X 725 738 725 725 15,600 11,503,200 461 RAJA 93 102 91 93 25,911,800 2,440,815,800 462 RALS 580 600 565 580 10,560,100 6,209,310,000 463 RANC 320 330 310 320 323,300 102,552,600 464 RBMS 50 50 50 50 1,000 50,000 465 REAL 73 77 72 73 326,824,100 23,895,331,600 466 REAL-W 9 9 8 9 15,568,400 125,124,000 467 RICY 117 117 109 117 600 66,200 468 RIGS 210 222 210 210 9,100 1,923,000 469 RISE 442 442 424 442 729,200 315,214,600 470 RMBA 240 276 240 240 16,200 4,344,800 471 RODA 50 50 50 50 13,700 685,000 472 RONY 330 354 330 330 168,500 55,757,800 473 ROTI 1,250 1,270 1,250 1,250 3,164,200 3,955,875,000 474 RUIS 180 190 178 180 1,800 325,700 475 SAFE 236 236 236 236 100 23,600 476 SAME 139 139 125 139 1,300 170,900 477 SAMF 366 382 366 366 843,400 316,785,200 478 SATU 50 50 50 50 100 5,000 479 SBAT 128 139 128 128 13,456,600 1,755,293,300 480 SBAT-W 6 9 6 6 165,881,300 1,186,488,500 481 SCCO 9,200 9,200 9,200 9,200 100 920,000 482 SCMA 835 855 825 835 32,628,100 27,432,675,000 483 SDMU 50 50 50 50 400 20,000 484 SDPC 89 92 87 89 71,800 6,450,400 485 SDRA 1,200 1,300 980 1,200 5,600 6,829,000 486 SFAN 725 725 720 725 2,700 1,945,000 487 SFAN-W 700 700 700 700 3,000 2,100,000 488 SGRO 2,510 2,520 2,470 2,510 23,800 59,584,000 489 SHIP 645 660 645 645 333,300 216,848,000 490 SIDO 1,215 1,220 1,170 1,215 10,426,500 12,587,434,500 491 SILO 5,000 5,100 4,830 5,000 278,900 1,392,704,000 492 SIMP 230 238 228 230 2,714,900 632,039,400 493 SINI 1,290 1,290 1,290 1,290 100 129,000 494 SIPD 990 990 865 990 13,400 12,648,000 495 SKRN 454 454 440 454 404,200 182,176,200 496 SLIS 4,700 4,790 4,700 4,700 245,400 1,166,001,000 497 SMAR 3,000 3,000 3,000 3,000 15,200 45,600,000 498 SMBR 292 328 288 292 34,183,700 10,674,480,200 499 SMCB 860 865 850 860 4,100 3,507,500 500 SMDM 79 90 79 79 5,300 456,100 501 SMDR 143 146 141 143 184,700 26,781,000 502 SMGR 6,300 6,725 6,275 6,300 16,179,800 104,841,215,000 503 SMKL 180 180 175 180 2,000 355,000 504 SMKL-W 17 17 15 17 3,200 50,600 505 SMMT 89 89 78 89 19,200 1,660,900 506 SMRA 476 505 476 476 36,976,300 17,887,947,500 507 SMSM 1,285 1,320 1,285 1,285 2,052,200 2,674,745,000 508 SOCI 112 119 111 112 12,027,600 1,368,065,800 509 SOSS 418 418 392 418 16,800 6,856,600 510 SOSS-W 72 72 37 72 2,700 109,000 511 SOTS 206 206 206 206 100 20,600 512 SOTS-W 43 43 37 43 31,100 1,152,500 513 SPMA 276 280 276 276 5,300 1,471,000 514 SPTO 635 635 535 635 200 117,000 515 SQMI 212 218 210 212 1,491,700 319,380,000 516 SRAJ 160 174 160 160 156,000 25,442,200 517 SRIL 160 166 160 160 10,770,900 1,744,590,900 518 SRSN 57 62 57 57 3,607,400 207,939,500 519 SRTG 3,100 3,100 2,920 3,100 39,300 120,045,000 520 SSIA 320 350 320 320 48,513,700 16,155,131,800 521 SSMS 930 960 930 930 9,001,400 8,565,218,500 522 STAR 138 139 133 138 100,500 13,868,600 523 SURE 2,830 2,850 2,830 2,830 4,100 11,654,000 524 SWAT 98 98 92 98 459,900 43,609,400 525 TAMA 142 143 139 142 11,600 1,617,100 526 TAMA-W 8 9 7 8 775,400 5,753,400 527 TBIG 1,035 1,125 1,030 1,035 57,244,900 62,349,971,500 528 TBLA 530 580 520 530 1,921,500 1,038,109,000 529 TBMS 605 625 600 605 31,700 19,153,000 530 TCID 9,300 9,300 9,200 9,300 800 7,400,000 531 TCPI 4,590 4,710 4,390 4,590 9,268,000 43,146,366,000 532 TDPM 134 137 130 134 857,200 116,014,900 533 TELE 141 149 141 141 31,048,600 4,483,045,100 534 TFAS 179 180 168 179 8,600 1,513,200 535 TGRA 71 78 70 71 4,445,800 321,615,900 536 TIFA 216 216 180 216 2,900 532,600 537 TINS 478 492 476 478 12,497,300 6,025,519,800 538 TIRA 278 278 272 278 25,000 6,949,200 539 TIRT 55 56 53 55 500,400 27,521,800 540 TKIM 5,000 5,350 4,980 5,000 3,961,300 20,204,946,000 541 TLKM 3,120 3,270 3,120 3,120 77,306,900 245,010,507,000 542 TMAS 96 100 91 96 1,648,700 159,089,600 543 TMPO 141 141 141 141 3,000 423,000 544 TOBA 332 342 332 332 737,500 245,389,000 545 TOPS 50 50 50 50 4,000 200,000 546 TOTL 290 294 284 290 56,100 16,254,800 547 TOTO 214 218 210 214 54,500 11,653,200 548 TOWR 890 895 850 890 124,691,600 109,977,990,500 549 TPIA 7,825 7,925 7,775 7,825 2,015,200 15,769,147,500 550 TRIM 122 128 119 122 10,500 1,265,300 551 TRIN 226 238 218 226 14,850,200 3,328,186,200 552 TRIN-W 18 20 18 18 775,000 14,797,400 553 TRIS 280 280 262 280 737,700 204,203,600 554 TRIS-W 26 26 26 26 200 5,200 555 TRUK 99 99 98 99 363,400 35,873,100 556 TRUS 350 350 350 350 200 70,000 557 TSPC 1,170 1,195 1,170 1,170 7,800 9,197,000 558 TUGU 3,030 3,040 3,030 3,030 36,700 111,205,000 559 UCID 1,300 1,330 1,225 1,300 317,200 407,259,000 560 ULTJ 1,390 1,400 1,390 1,390 140,500 195,895,000 561 UNIC 3,280 3,280 3,000 3,280 2,100 6,378,000 562 UNIT 144 154 141 144 59,800 8,563,600 563 UNSP 56 59 55 56 105,900 6,012,200 564 UNTR 17,300 17,600 17,150 17,300 1,674,700 29,040,740,000 565 UNVR 7,000 7,075 6,875 7,000 13,853,300 97,001,167,500 566 URBN 1,765 1,765 1,765 1,765 151,300 267,044,500 567 URBN-W 16 18 16 16 56,300 927,700 568 VICO 96 96 96 96 200 19,200 569 VINS 113 125 106 113 119,300 13,566,000 570 VINS-W 7 7 5 7 1,777,600 10,243,400 571 VIVA 50 50 50 50 1,300 65,000 572 VOKS 268 268 254 268 20,300 5,221,800 573 WEGE 174 177 167 174 23,779,900 4,139,244,300 574 WEHA 86 86 84 86 637,500 54,202,500 575 WIIM 119 126 116 119 6,773,900 802,593,000 576 WIKA 1,010 1,090 1,010 1,010 50,910,800 52,701,353,500 577 WINS 78 83 78 78 385,600 30,322,100 578 WOMF 196 204 195 196 134,400 26,690,100 579 WOOD 286 300 280 286 1,691,600 487,285,800 580 WOWS 50 50 50 50 93,800 4,690,000 581 WSBP 151 165 150 151 70,145,600 10,931,318,000 582 WSKT 605 635 600 605 37,220,600 22,811,380,500 583 WTON 238 248 236 238 6,996,700 1,689,845,800 584 XAQA 724 724 724 724 100 72,400 585 XBES 711 711 711 711 100 71,100 586 XBID 395 395 395 395 100 39,500 587 XBIN 380 380 380 380 100 38,000 588 XBNI 794 794 794 794 400 317,600 589 XBSK 285 285 285 285 100 28,500 590 XCID 80 80 79 80 9,800 774,600 591 XDIF 340 340 340 340 29,000 9,860,000 592 XIHD 356 356 356 356 800 284,800 593 XIIC 819 819 819 819 189,200 154,954,800 594 XIIF 403 411 403 403 5,300 2,158,000 595 XIIT 393 401 393 393 1,488,500 585,166,000 596 XIJI 505 505 505 505 19,500 9,847,500 597 XIML 199 199 199 199 600 119,400 598 XISC 440 440 440 440 1,437,700 632,588,000 599 XISR 285 290 283 285 11,900 3,432,300 600 XKIV 307 313 307 307 2,100 656,700 601 XMIG 125 125 125 125 100 12,500 602 XPCR 718 718 718 718 100 71,800 603 XPTD 365 365 365 365 200 73,000 604 XSBC 87 87 87 87 200 17,400 605 XSSI 77 78 77 77 200 15,500 606 YELO 50 50 50 50 23,700 1,185,000 607 YELO-W 8 8 8 8 22,100 176,800 608 YULE 176 176 176 176 1,000 176,000 609 ZINC 177 189 175 177 62,374,200 11,415,185,300 610 ZONE 418 420 418 418 154,000 64,473,000 -------------------- ---------------------- Total for Reguler 5,740,988,400 4,705,686,617,900 Information for Negosiasi 611 ACES 1,310 1,355 1,243 1,290 5,465,999 6,855,996,790 612 ANTM 500 1,175 510 620 3,700,000 3,460,000,000 613 ARTO 940 305 305 305 3,300,000 1,006,500,000 614 ASII 3,720 3,801 3,720 3,790 14,992,468 56,429,956,400 615 BAPI 50 12 12 12 211,000 2,532,000 616 BBCA 26,775 27,457 26,825 27,000 723,882 19,668,508,025 617 BBHI 75 100 100 100 5,000,000 500,000,000 618 BBKP 118 160 112 160 22,592,586 3,330,369,648 619 BBNI 4,100 4,143 4,122 4,143 8,528,900 35,301,025,800 620 BBRI 2,780 3,050 2,590 2,835 10,829,700 30,395,998,000 621 BEKS 50 12 12 12 1,704,500 20,454,000 622 BIPI 50 65 30 30 847,200 48,061,000 623 BKSL 50 36 36 36 400,000 14,400,000 624 BMRI 4,370 4,356 4,330 4,330 10,132,498 44,137,158,740 625 BMTR 224 244 210 244 28,571,430 6,472,500,300 626 BNBR 50 20 17 20 14,000,000 259,000,000 627 BNGA 715 1,132 665 665 7,652,205 7,367,768,317 628 BRMS 50 74 40 40 79,547,000 5,320,555,000 629 BRPT 965 990 450 450 600,034 270,033,660 630 BTPS 2,200 2,300 2,300 2,300 30,000 69,000,000 631 BULL 157 179 137 137 131,216,400 20,370,684,900 632 BUMI 50 140 39 39 77,498,400 5,236,637,600 633 BUVA 60 239 168 168 3,219,023 733,477,294 634 CARE 306 308 308 308 15,000,000 4,620,000,000 635 CARS 55 43 42 43 391,649,000 16,696,181,600 636 CASA 388 388 388 388 8,000,000 3,104,000,000 637 CNKO 50 35 35 35 1,714,200 59,997,000 638 COWL 50 40 40 40 285,700 11,428,000 639 CPIN 4,050 4,251 4,040 4,040 208,425 885,993,300 640 CPRO 50 73 50 73 191,000,000 10,856,800,000 641 DEAL 121 127 127 127 20,000 2,540,000 642 DEWA 50 67 13 13 93,000,000 6,069,000,000 643 DFAM 420 400 380 380 3,880,401 1,529,552,380 644 DGIK 50 37 25 37 10,000,000 310,000,000 645 DILD 240 472 240 240 207,253,400 68,273,009,279 646 ELTY 50 67 67 67 3,700,000 247,900,000 647 ENRG 50 45 45 45 14,609,409 657,423,405 648 ENVY 173 185 185 185 234,090,000 43,306,650,000 649 ESSA 137 250 200 250 5,000,000 1,100,000,000 650 EXCL 2,350 2,400 2,313 2,400 688,493 1,592,492,400 651 IBFN 286 150 150 150 1,250,000 187,500,000 652 ICBP 10,075 10,200 10,075 10,075 102 1,037,025 653 IMJS 156 450 450 450 6,300,000 2,835,000,000 654 INAF 1,085 1,090 1,090 1,090 10,000 10,900,000 655 INCO 2,510 4,200 2,458 2,458 1,142,300 3,192,273,400 656 INKP 5,075 5,200 5,200 5,200 15 78,000 657 INTP 10,950 10,975 10,975 10,975 96 1,053,600 658 JSKY 97 154 154 154 1,600,000 246,400,000 659 KBLI 384 705 705 705 24,000,000 16,920,000,000 660 KIJA 135 180 168 170 164,705,883 28,705,221,514 661 KLBF 1,200 1,195 1,195 1,195 8,570 10,241,150 662 LPKR 140 142 142 142 87 12,354 663 MAPI 640 660 655 660 3,071,400 2,019,445,500 664 MDIA 50 8 8 8 4,544,900 36,359,200 665 MDKA 1,270 1,290 1,284 1,284 22,200,000 28,599,000,000 666 MDLN 87 91 91 91 2,500,000 227,500,000 667 MDRN 50 8 8 8 150,000 1,200,000 668 MGRO 660 650 225 650 6,244,700 2,385,830,000 669 MIKA 1,850 1,837 1,837 1,837 155,000 284,735,000 670 MNCN 1,020 1,040 1,040 1,040 10,000,000 10,400,000,000 671 NASA 192 206 206 206 7,300,000 1,503,800,000 672 NZIA 189 220 220 220 2,272,727 499,999,940 673 PGAS 805 835 832 835 3,650,089 3,036,874,315 674 PNLF 189 380 346 346 1,750,000 646,300,000 675 PURA 93 93 93 93 2,860,000 265,980,000 676 PURE 102 167 167 167 200,000 33,400,000 677 PWON 400 420 407 420 969,414 400,625,168 678 RALS 580 610 610 610 50,000 30,500,000 679 SCMA 835 845 820 820 2,162,100 1,809,922,000 680 SIDO 1,215 1,238 1,208 1,208 3,745,000 4,567,454,000 681 SMGR 6,300 6,725 6,364 6,588 1,133,500 7,326,099,400 682 SMRA 476 500 500 500 13 6,500 683 SMSM 1,285 1,295 1,000 1,295 5,229,100 5,921,494,500 684 SONA 5,000 5,000 5,000 5,000 1,100,000 5,500,000,000 685 SSMS 930 955 955 955 20,190,000 19,281,450,000 686 TARA 198 198 198 198 39,000,000 7,722,000,000 687 TBIG 1,035 1,065 1,043 1,065 1,356,085 1,414,398,525 688 TINS 478 1,090 630 630 15,790,000 17,074,450,000 689 TLKM 3,120 3,230 3,110 3,110 600,132 1,917,414,720 690 TRST 352 404 404 404 3,711,013 1,499,249,252 691 ULTJ 1,390 1,500 1,500 1,500 673,697 1,010,545,500 692 UNVR 7,000 7,063 6,875 7,063 17,000,006 120,071,041,250 693 WIKA 1,010 1,020 1,020 1,020 80,000 81,600,000 694 ZINC 177 188 176 178 28,195,246 5,228,276,400 -------------------- ---------------------- Total for Negosiasi 2,017,763,428 709,500,253,051 Total 20/04/20 7,759,862,728 5,415,193,573,651