Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, April 24, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,630 2,800 2,800 2,800 2,000 5,600,000 2 BBTN 830 870 870 870 500 435,000 3 BEKS 50 50 50 50 500,000 25,000,000 4 ELSA 191 200 200 200 1,200 240,000 5 WIKA 865 880 880 880 1,100 968,000 -------------------- ---------------------- Total for Tunai 504,800 32,243,000 Information for Reguler 6 AALI 5,475 5,725 5,450 5,475 2,346,300 13,074,240,000 7 ABBA 50 51 50 50 3,488,600 175,481,800 8 ACES 1,390 1,460 1,375 1,390 14,962,300 20,934,064,500 9 ACST 266 274 262 266 726,900 193,679,400 10 ADES 730 745 705 730 54,600 40,300,500 11 ADHI 535 570 535 535 15,803,800 8,545,929,500 12 ADMF 5,625 5,875 5,600 5,625 305,100 1,733,732,500 13 ADMG 98 98 97 98 100,800 9,838,400 14 ADRO 875 985 870 875 98,736,600 91,805,485,000 15 AGAR 452 454 434 452 234,000 101,793,600 16 AGII 414 420 410 414 101,000 41,827,400 17 AGRO 97 100 97 97 3,619,000 353,400,100 18 AGRS 120 122 120 120 12,500 1,515,900 19 AKKU 50 50 50 50 100 5,000 20 AKPI 356 356 356 356 100 35,600 21 AKRA 2,030 2,200 1,995 2,030 18,824,800 39,033,488,000 22 AKSI 196 196 178 196 376,800 72,599,400 23 ALDO 420 444 420 420 125,100 55,542,000 24 ALMI 240 240 240 240 200 48,000 25 AMAG 274 274 274 274 4,000 1,096,000 26 AMAN 189 202 165 189 252,600 44,801,400 27 AMAR 166 175 157 166 52,700 8,751,200 28 AMOR 2,150 2,150 2,150 2,150 100 215,000 29 AMRT 830 855 815 830 87,600 72,720,000 30 ANDI 50 50 50 50 16,800 840,000 31 ANTM 494 515 486 494 86,275,300 43,133,529,900 32 APEX 145 150 145 145 200 29,500 33 APIC 750 765 750 750 36,707,600 27,675,263,500 34 APLI 96 110 96 96 96,800 9,295,300 35 APLN 99 102 99 99 2,561,800 255,663,100 36 ARII 670 670 670 670 1,000 670,000 37 ARNA 416 428 372 416 925,100 387,146,600 38 ARTO 905 905 905 905 5,300 4,796,500 39 ASDM 915 915 915 915 100 91,500 40 ASGR 800 825 800 800 523,100 418,551,500 41 ASII 3,630 3,760 3,610 3,630 49,597,000 182,198,817,000 42 ASJT 93 104 93 93 3,674,300 342,733,000 43 ASMI 1,155 1,180 1,155 1,155 17,200 20,045,500 44 ASPI 372 372 362 372 15,936,700 5,836,061,000 45 ASPI-W 20 21 19 20 1,850,200 37,506,000 46 ASRI 112 119 111 112 11,416,100 1,306,589,800 47 ASSA 340 364 340 340 2,965,700 1,015,429,000 48 AUTO 780 810 775 780 463,300 363,690,500 49 AYLS 50 50 50 50 832,300 41,615,000 50 AYLS-W 5 6 5 5 976,500 4,927,300 51 BABP 50 50 50 50 100 5,000 52 BABP-W4 6 6 6 6 30,000 180,000 53 BACA 420 420 402 420 82,000 33,997,800 54 BAJA 52 56 51 52 682,900 36,266,600 55 BALI 650 650 615 650 8,400 5,226,000 56 BAPA 50 50 50 50 500 25,000 57 BAPI 50 50 50 50 21,900 1,095,000 58 BAPI-W 4 4 3 4 5,367,000 16,469,300 59 BAYU 960 980 960 960 1,500 1,450,000 60 BBCA 24,600 25,700 24,600 24,600 26,229,900 656,055,532,500 61 BBHI 69 72 67 69 861,300 58,433,100 62 BBKP 115 116 112 115 4,177,300 477,602,800 63 BBLD 404 408 384 404 2,700 1,041,200 64 BBMD 1,095 1,100 1,070 1,095 2,732,300 2,966,561,500 65 BBNI 3,800 4,020 3,780 3,800 50,322,500 195,427,375,000 66 BBRI 2,630 2,800 2,630 2,630 293,711,300 789,443,181,000 67 BBSS 150 150 150 150 1,595,400 239,310,000 68 BBSS-W 6 6 5 6 6,347,900 34,692,600 69 BBTN 830 880 825 830 62,521,900 52,794,709,000 70 BBYB 270 272 260 270 133,500 35,457,600 71 BCAP 180 186 176 180 87,200 15,748,800 72 BCIP 50 50 50 50 3,900 195,000 73 BDMN 2,420 2,570 2,340 2,420 7,274,900 17,809,273,000 74 BEEF 198 214 198 198 3,006,800 602,274,400 75 BEEF-W 17 19 16 17 979,100 16,653,100 76 BEKS 50 50 50 50 4,611,400 230,570,000 77 BELL 690 695 690 690 20,000 13,839,000 78 BESS 236 244 214 236 27,441,200 6,457,806,200 79 BESS-W 25 36 21 25 33,500 1,105,700 80 BEST 120 128 120 120 71,961,900 8,773,211,000 81 BFIN 316 320 314 316 513,700 163,363,200 82 BGTG 50 50 50 50 14,300 715,000 83 BHAT 298 304 286 298 1,718,600 503,055,600 84 BHIT 50 51 50 50 7,250,300 362,555,100 85 BIMA 50 50 50 50 900 45,000 86 BINA 980 980 980 980 500 490,000 87 BIPI 50 50 50 50 300 15,000 88 BIPI-W 8 8 7 8 73,600 515,600 89 BIPP 50 50 50 50 100 5,000 90 BIRD 975 1,005 975 975 1,312,100 1,293,582,500 91 BISI 895 910 885 895 115,400 102,260,500 92 BJBR 915 950 880 915 36,387,200 33,213,431,500 93 BJTM 555 590 555 555 8,248,700 4,672,651,000 94 BKDP 50 50 50 50 10,000 500,000 95 BKSL 50 50 50 50 109,900 5,495,000 96 BKSW 54 57 54 54 613,800 33,282,600 97 BLTA 50 50 50 50 14,300 715,000 98 BLUE 490 492 488 490 121,700 59,612,400 99 BMAS 280 280 280 280 26,500 7,420,000 100 BMRI 4,280 4,500 4,280 4,280 65,815,700 285,981,181,000 101 BMSR 54 59 53 54 6,400 346,500 102 BMTR 212 226 206 212 14,298,500 3,053,685,200 103 BNBA 284 286 272 284 150,600 41,922,200 104 BNBR 50 50 50 50 1,000 50,000 105 BNGA 630 650 625 630 1,942,700 1,236,161,500 106 BNII 144 147 142 144 214,900 30,580,000 107 BNLI 1,220 1,245 1,210 1,220 9,379,200 11,429,958,500 108 BOGA 1,545 1,545 1,540 1,545 6,513,600 10,063,425,500 109 BOLA 140 142 132 140 23,400 3,130,500 110 BOSS 83 106 83 83 112,599,300 10,792,247,900 111 BPTR 83 88 67 83 577,800 45,370,200 112 BRIS 189 196 189 189 6,138,100 1,169,642,100 113 BRMS 50 50 50 50 232,700 11,635,000 114 BRPT 1,240 1,340 1,205 1,240 81,105,000 103,971,701,000 115 BSDE 660 695 660 660 14,500,100 9,736,195,000 116 BSIM 478 482 478 478 31,100 14,866,200 117 BSIM-W3 20 21 20 20 13,700 282,700 118 BTEK 50 50 50 50 800 40,000 119 BTON 142 146 142 142 11,200 1,620,100 120 BTPN 1,810 1,885 1,810 1,810 89,000 164,857,000 121 BTPS 2,090 2,230 2,090 2,090 32,379,600 68,877,173,000 122 BUDI 90 94 88 90 369,100 33,395,600 123 BULL 153 164 152 153 86,244,800 13,588,737,400 124 BUMI 50 50 50 50 2,578,700 128,935,000 125 BUVA 63 67 63 63 87,900 5,616,500 126 BVIC 55 56 54 55 38,300 2,076,100 127 BWPT 74 77 74 74 3,653,500 273,239,700 128 CAKK 50 50 50 50 42,500 2,125,000 129 CAKK-W 12 12 10 12 484,700 5,054,800 130 CAMP 187 195 186 187 73,500 13,880,800 131 CARE 316 324 314 316 148,870,500 47,570,671,200 132 CARS 50 54 50 50 62,141,300 3,207,566,500 133 CASA 388 388 368 388 9,200 3,512,600 134 CBMF 144 146 136 144 18,500 2,530,800 135 CCSI 252 256 246 252 710,100 177,171,400 136 CEKA 1,520 1,520 1,455 1,520 29,900 44,476,000 137 CENT 55 57 53 55 2,590,900 141,820,500 138 CFIN 175 178 175 175 92,400 16,188,400 139 CINT 272 272 262 272 94,000 25,185,400 140 CITA 1,650 1,650 1,650 1,650 1,200 1,980,000 141 CITY 51 51 50 51 64,700 3,265,200 142 CITY-W 16 16 16 16 100 1,600 143 CLAY 2,480 2,480 2,100 2,480 76,300 175,377,000 144 CLEO 450 470 420 450 16,654,200 7,397,638,800 145 CLPI 640 645 585 640 49,300 31,481,500 146 CMNP 1,595 1,600 1,595 1,595 1,200 1,916,500 147 CNKO 50 50 50 50 200 10,000 148 CNTX 260 260 260 260 100 26,000 149 CPIN 4,080 4,310 4,080 4,080 12,681,300 53,239,160,000 150 CPRI 50 50 50 50 4,400 220,000 151 CPRI-W 14 14 10 14 5,400 71,600 152 CSIS 50 50 50 50 1,200 60,000 153 CSMI 164 172 162 164 251,500 41,385,900 154 CSRA 266 280 264 266 1,752,500 472,948,600 155 CTRA 482 515 480 482 32,351,700 15,959,701,400 156 DADA 328 330 300 328 8,530,900 2,770,083,800 157 DADA-W 7 8 7 7 3,965,200 30,215,900 158 DART 270 270 270 270 11,700 3,159,000 159 DEAL 117 125 115 117 6,891,500 831,785,500 160 DEFI 1,845 1,850 1,845 1,845 4,400 8,125,000 161 DEWA 50 50 50 50 1,800 90,000 162 DFAM 430 430 418 430 35,600 15,051,800 163 DGIK 50 50 50 50 100 5,000 164 DIGI 1,700 1,700 1,700 1,700 1,500 2,550,000 165 DILD 234 236 220 234 334,100 76,222,600 166 DIVA 720 780 705 720 91,300 65,409,500 167 DKFT 93 101 92 93 4,686,900 449,805,100 168 DLTA 4,600 4,600 4,600 4,600 700 3,220,000 169 DMAS 173 173 173 173 14,302,100 2,474,263,300 170 DMMX 107 120 107 107 16,439,100 1,837,716,600 171 DMND 950 950 945 950 1,700 1,610,000 172 DNET 3,490 3,490 3,490 3,490 1,200 4,188,000 173 DOID 130 142 128 130 25,048,600 3,368,317,200 174 DSFI 79 80 74 79 160,000 12,619,500 175 DSNG 320 320 318 320 252,000 80,537,000 176 DUCK 382 388 382 382 123,200 47,454,000 177 DVLA 2,200 2,200 2,070 2,200 1,500 3,233,000 178 DWGL 210 240 210 210 1,600 368,400 179 DWGL-W 31 31 31 31 100 3,100 180 DYAN 50 50 50 50 1,524,600 76,230,000 181 EAST 59 64 59 59 2,286,300 136,199,100 182 EAST-W 7 8 7 7 3,130,200 21,992,400 183 EKAD 850 860 850 850 84,000 72,008,500 184 ELSA 191 212 190 191 131,300,300 26,759,118,400 185 ELTY 50 50 50 50 1,700 85,000 186 EMDE 198 198 198 198 1,900 376,200 187 ENRG 50 50 50 50 340,900 17,045,000 188 ENVY 131 183 131 131 349,604,100 54,932,514,700 189 ERAA 1,150 1,235 1,145 1,150 16,794,000 20,008,868,500 190 ERTX 132 132 132 132 200 26,400 191 ESIP 163 167 163 163 64,400 10,500,600 192 ESIP-W 9 9 8 9 1,026,300 9,235,600 193 ESSA 145 165 145 145 7,772,800 1,207,360,000 194 ESTA 105 114 104 105 3,032,700 330,048,800 195 ESTI 50 50 50 50 100 5,000 196 EXCL 2,380 2,550 2,360 2,380 13,346,800 32,617,210,000 197 FAST 1,070 1,070 1,070 1,070 800 856,000 198 FILM 124 131 122 124 2,057,300 257,184,900 199 FIRE 118 127 116 118 1,391,200 166,602,400 200 FISH 2,440 2,440 2,440 2,440 100 244,000 201 FITT 54 55 50 54 10,500 531,800 202 FITT-W 16 16 15 16 3,500 55,500 203 FOOD 85 86 79 85 510,800 43,454,100 204 FORU 85 85 85 85 100 8,500 205 FORZ 50 50 50 50 100 5,000 206 FPNI 80 81 77 80 538,600 41,881,800 207 FREN 98 105 97 98 89,232,500 8,983,411,200 208 FREN-W 31 37 31 31 5,666,200 194,858,900 209 FUJI 100 100 95 100 43,900 4,232,200 210 GDST 55 57 53 55 669,900 36,710,800 211 GDYR 1,535 1,600 1,405 1,535 55,600 83,885,500 212 GEMA 360 360 344 360 65,100 23,247,600 213 GGRM 42,800 44,425 42,800 42,800 1,056,600 45,467,280,000 214 GGRP 260 264 250 260 800 203,400 215 GHON 1,500 1,540 1,500 1,500 600 904,000 216 GIAA 167 177 167 167 31,516,400 5,319,337,600 217 GJTL 310 332 310 310 887,900 278,451,200 218 GLOB 258 284 258 258 3,300 878,000 219 GLVA 212 224 200 212 37,100 7,566,000 220 GMFI 72 74 71 72 1,121,400 80,954,800 221 GMTD 16,350 16,350 16,350 16,350 200 3,270,000 222 GOLD 180 181 180 180 19,300 3,482,100 223 GOOD 1,240 1,265 1,240 1,240 6,200 7,835,000 224 GPRA 50 50 50 50 122,000 6,100,000 225 GSMF 99 99 99 99 1,000 99,000 226 GTBO 78 78 78 78 4,900 382,200 227 GWSA 92 105 81 92 277,500 23,979,100 228 HDFA 155 155 155 155 1,600 248,000 229 HEAL 2,460 2,490 2,370 2,460 1,437,200 3,448,424,000 230 HELI 196 196 186 196 200 38,200 231 HELI-W 8 8 8 8 36,000 288,000 232 HERO 800 800 795 800 2,071,000 1,656,789,500 233 HEXA 2,390 2,420 2,370 2,390 558,500 1,335,157,000 234 HITS 600 600 600 600 2,400 1,440,000 235 HKMU 80 85 80 80 6,811,600 560,495,000 236 HMSP 1,520 1,565 1,510 1,520 32,114,200 49,177,322,000 237 HOKI 675 700 675 675 15,865,800 10,913,138,000 238 HRTA 228 258 228 228 35,700 8,249,400 239 HRUM 1,290 1,320 1,250 1,290 290,700 373,674,000 240 IBFN 286 286 286 286 400 114,400 241 IBFN-W 11 11 7 11 25,200 211,000 242 ICBP 9,900 10,200 9,900 9,900 6,779,300 67,545,577,500 243 ICON 60 60 60 60 3,500 210,000 244 IDPR 116 138 116 116 2,278,800 264,559,700 245 IFII 130 139 130 130 8,100 1,058,100 246 IGAR 234 238 220 234 88,100 20,163,600 247 IKAI 50 50 50 50 1,900 95,000 248 IKAN 270 274 264 270 998,600 268,097,200 249 IKBI 228 228 228 228 14,600 3,328,800 250 IMAS 484 498 466 484 1,582,500 762,540,600 251 IMJS 147 152 146 147 37,900 5,628,100 252 IMPC 1,075 1,075 1,060 1,075 588,300 631,547,000 253 INAF 1,085 1,150 1,080 1,085 3,168,300 3,509,054,000 254 INAI 328 336 328 328 4,100 1,345,600 255 INCF 50 50 50 50 200 10,000 256 INCO 2,350 2,440 2,330 2,350 7,060,500 16,718,896,000 257 INDF 6,325 6,575 6,300 6,325 7,318,000 46,853,232,500 258 INDO 52 53 51 52 17,700 926,100 259 INDO-W 15 15 12 15 188,400 2,485,300 260 INDR 2,040 2,170 2,040 2,040 4,000 8,371,000 261 INDS 1,800 1,830 1,800 1,800 10,300 18,613,500 262 INDX 50 50 50 50 600 30,000 263 INDY 710 755 710 710 11,070,000 8,134,772,500 264 INKP 4,950 5,275 4,950 4,950 3,103,800 15,569,756,000 265 INOV 316 316 272 316 64,500 19,839,200 266 INPC 50 51 50 50 322,300 16,125,200 267 INPC-W 3 4 3 3 284,700 854,200 268 INPS 3,550 3,610 3,550 3,550 1,219,000 4,354,644,000 269 INTA 290 290 290 290 2,400 696,000 270 INTA-W 36 36 17 36 17,600 616,500 271 INTD 188 252 175 188 3,200 621,300 272 INTP 10,575 11,150 10,575 10,575 2,350,900 25,136,815,000 273 IPCC 300 308 298 300 1,328,300 399,977,400 274 IPCM 171 185 171 171 1,800 320,000 275 IPOL 60 62 60 60 9,200 552,200 276 IPTV 390 390 386 390 10,845,700 4,209,966,600 277 IPTV-W 102 104 95 102 1,334,300 134,809,700 278 IRRA 540 545 520 540 5,976,200 3,170,643,500 279 ISAT 2,000 2,150 1,990 2,000 7,758,500 16,025,896,500 280 ISSP 131 155 125 131 45,637,200 6,391,837,500 281 ITIC 3,280 3,670 3,260 3,280 1,348,500 4,539,475,000 282 ITMA 410 410 354 410 15,132,300 5,750,922,200 283 ITMG 6,900 7,225 6,825 6,900 1,568,900 11,051,412,500 284 JAST 177 248 177 177 307,500 55,653,100 285 JAWA 69 70 63 69 341,200 23,619,600 286 JAYA 57 59 56 57 242,600 13,939,000 287 JAYA-W 13 13 11 13 468,000 5,547,700 288 JIHD 434 434 434 434 500 217,000 289 JMAS 242 242 240 242 21,800 5,275,400 290 JPFA 895 940 875 895 25,869,800 23,540,669,000 291 JRPT 390 398 386 390 3,763,700 1,466,446,800 292 JSKY 95 105 91 95 22,815,500 2,288,027,600 293 JSMR 2,550 2,580 2,520 2,550 10,773,300 27,460,002,000 294 JTPE 820 820 820 820 134,500 110,290,000 295 KAEF 1,245 1,305 1,230 1,245 6,219,500 7,859,978,000 296 KAYU 50 50 50 50 30,300 1,515,000 297 KBAG 228 250 220 228 13,090,400 3,103,812,800 298 KBAG-W 69 110 61 69 1,200 86,700 299 KBLI 396 396 370 396 1,356,600 528,679,800 300 KBLM 326 352 292 326 245,900 79,848,600 301 KDSI 650 650 650 650 1,200 780,000 302 KEEN 348 350 340 348 4,000 1,385,200 303 KEJU 720 730 715 720 13,000 9,369,500 304 KICI 198 224 185 198 4,800 950,000 305 KIJA 130 140 130 130 2,057,600 272,819,000 306 KINO 2,600 2,630 2,510 2,600 234,400 600,044,000 307 KIOS 191 191 191 191 100 19,100 308 KIOS-W 61 61 38 61 900 48,400 309 KKGI 200 200 200 200 100 20,000 310 KLBF 1,255 1,265 1,245 1,255 43,175,900 54,255,652,500 311 KMTR 250 250 250 250 6,900 1,725,000 312 KOBX 80 83 79 80 513,300 41,271,100 313 KOIN 135 140 118 135 1,500 202,100 314 KOPI 545 545 545 545 29,700 16,186,500 315 KOTA 470 500 470 470 2,405,400 1,199,093,800 316 KOTA-W 220 258 220 220 30,100 7,385,800 317 KPAL 85 90 83 85 2,056,800 176,048,500 318 KPAS 50 50 50 50 26,000 1,300,000 319 KPIG 115 115 113 115 1,836,500 211,074,000 320 KRAH 525 540 525 525 2,800 1,471,500 321 KRAS 162 170 161 162 2,484,100 410,502,900 322 KREN 147 165 147 147 55,083,900 8,368,191,000 323 LAND 322 370 322 322 183,000 64,473,000 324 LCKM 314 314 302 314 5,200 1,572,800 325 LEAD 50 50 50 50 500 25,000 326 LINK 2,800 2,880 2,710 2,800 209,100 577,784,000 327 LION 228 238 228 228 43,800 10,101,400 328 LMAS 50 50 50 50 60,000 3,000,000 329 LMPI 84 88 77 84 107,000 8,513,600 330 LMSH 234 234 234 234 5,600 1,310,400 331 LPCK 670 695 650 670 904,400 604,805,000 332 LPKR 126 130 126 126 7,549,300 960,630,600 333 LPPF 1,265 1,360 1,265 1,265 8,933,600 11,507,956,500 334 LPPS 70 70 67 70 1,500 102,100 335 LRNA 157 157 157 157 400 62,800 336 LSIP 615 655 610 615 23,300,600 14,631,402,000 337 LTLS 322 338 318 322 915,100 299,563,200 338 LUCK 370 414 362 370 1,405,500 550,395,200 339 MAIN 540 600 540 540 15,667,000 8,835,930,500 340 MAMI 50 50 50 50 51,600 2,580,000 341 MAMI-W 5 6 5 5 260,000 1,344,300 342 MAPA 2,100 2,100 2,100 2,100 503,300 1,056,930,000 343 MAPI 615 640 595 615 9,157,700 5,591,729,000 344 MARI 160 160 139 160 202,100 30,047,000 345 MARK 344 350 340 344 1,206,100 412,393,000 346 MASA 370 370 356 370 900 331,600 347 MBAP 1,580 1,580 1,545 1,580 500 783,000 348 MBSS 296 310 290 296 1,697,500 510,997,800 349 MBTO 72 72 72 72 2,500 180,000 350 MCAS 970 985 960 970 95,300 92,409,000 351 MCOR 96 104 95 96 2,622,800 257,787,000 352 MDIA 50 50 50 50 1,700 85,000 353 MDKA 1,270 1,290 1,260 1,270 62,121,000 79,474,872,500 354 MDKI 155 180 155 155 706,500 110,223,300 355 MDLN 79 83 79 79 31,077,600 2,487,962,600 356 MEDC 410 436 410 410 74,262,600 31,820,893,600 357 MEDC-W 48 54 47 48 6,867,100 346,141,000 358 MERK 1,965 2,000 1,910 1,965 4,500 8,740,000 359 META 90 91 85 90 9,967,600 853,409,300 360 MFIN 1,095 1,235 1,095 1,095 300 347,500 361 MFMI 600 600 600 600 9,900 5,940,000 362 MGRO 660 675 645 660 1,970,000 1,307,395,000 363 MICE 330 330 318 330 400 130,600 364 MIDI 1,300 1,300 1,300 1,300 100 130,000 365 MIKA 1,940 1,975 1,920 1,940 1,885,800 3,669,990,500 366 MINA 50 50 50 50 5,400 270,000 367 MKNT 50 50 50 50 3,100 155,000 368 MLBI 11,000 11,000 10,600 11,000 30,200 330,955,000 369 MLIA 510 520 500 510 7,878,900 4,019,366,000 370 MLPL 51 51 50 51 720,300 36,183,800 371 MLPT 350 372 350 350 22,900 8,290,800 372 MMLP 138 144 138 138 49,300 6,837,700 373 MNCN 895 950 870 895 45,763,000 41,179,354,000 374 MPMX 505 520 498 505 544,400 274,335,800 375 MPOW 66 68 61 66 172,000 11,032,500 376 MPPA 110 115 101 110 2,091,700 226,696,400 377 MRAT 129 129 122 129 2,300 295,400 378 MSIN 318 340 318 318 1,838,100 586,744,200 379 MTDL 1,055 1,065 1,015 1,055 591,600 620,827,000 380 MTLA 340 340 340 340 300 102,000 381 MTPS 282 296 264 282 64,000 17,092,800 382 MTWI 51 51 50 51 157,700 7,890,100 383 MYOH 1,225 1,225 1,180 1,225 49,000 59,538,000 384 MYOR 2,180 2,240 2,100 2,180 4,283,000 9,347,592,000 385 MYTX 50 50 50 50 100 5,000 386 NATO 715 780 690 715 184,400 128,296,000 387 NIKL 404 418 404 404 1,240,300 508,188,400 388 NIRO 145 145 145 145 100 14,500 389 NISP 740 740 705 740 200 144,500 390 NOBU 1,045 1,090 1,045 1,045 800 847,500 391 NRCA 280 280 274 280 11,000 3,056,600 392 NUSA 50 50 50 50 200,000 10,000,000 393 NUSA-W 2 3 2 2 390,800 786,800 394 NZIA 143 200 143 143 49,500 7,249,500 395 NZIA-W 15 18 13 15 246,000 3,617,700 396 OASA 340 350 300 340 5,500 1,915,000 397 OCAP 134 134 134 134 100 13,400 398 OKAS 52 63 50 52 3,363,200 187,800,200 399 OPMS 93 95 93 93 966,700 90,326,100 400 PADI 50 50 50 50 657,800 32,890,000 401 PALM 186 186 186 186 400 74,400 402 PAMG 84 95 84 84 16,323,300 1,402,536,600 403 PANI 71 72 66 71 34,100 2,393,000 404 PANR 59 63 50 59 9,330,700 487,901,100 405 PANS 670 745 665 670 619,200 422,561,500 406 PBID 905 910 895 905 1,200 1,076,500 407 PBRX 177 191 174 177 620,800 111,302,800 408 PEGE 150 150 150 150 600 90,000 409 PEHA 910 955 905 910 25,000 22,880,000 410 PGAS 770 800 760 770 142,957,600 111,905,824,500 411 PGJO 82 84 73 82 57,000 4,163,500 412 PICO 268 274 268 268 88,900 23,887,800 413 PJAA 410 438 394 410 2,291,800 919,552,600 414 PKPK 50 50 50 50 8,200 410,000 415 PLIN 2,510 2,510 2,500 2,510 2,800 7,006,000 416 PMJS 130 130 126 130 29,400 3,733,400 417 PNBN 745 775 730 745 1,530,500 1,145,581,000 418 PNBS 50 50 50 50 12,300 615,000 419 PNIN 720 725 720 720 15,100 10,922,000 420 PNLF 171 181 170 171 16,558,000 2,904,559,600 421 POLA 72 72 52 72 1,579,100 104,444,200 422 POLI 1,120 1,125 1,050 1,120 3,000 3,269,000 423 POLL 5,875 6,400 5,875 5,875 231,500 1,419,952,500 424 POLU 1,105 1,185 1,105 1,105 800 892,000 425 POLY 50 50 50 50 100 5,000 426 POSA 50 50 50 50 100 5,000 427 POSA-W 3 3 2 3 7,802,500 22,934,400 428 POWR 675 675 630 675 379,400 246,657,500 429 PPRE 126 130 126 126 9,737,200 1,242,426,800 430 PPRO 51 51 50 51 25,785,600 1,292,704,600 431 PRDA 3,320 3,390 3,310 3,320 11,900 39,655,000 432 PRIM 312 312 312 312 300 93,600 433 PRIM-W 5 9 5 5 17,736,700 108,260,800 434 PSAB 194 197 193 194 15,245,600 2,965,482,200 435 PSDN 126 133 118 126 1,500 192,100 436 PSGO 110 116 110 110 200 22,600 437 PSSI 137 137 134 137 22,800 3,074,900 438 PTBA 1,850 1,960 1,845 1,850 28,119,600 53,305,808,500 439 PTPP 600 635 595 600 30,849,000 18,884,050,500 440 PTPW 660 660 655 660 2,600,000 1,706,000,000 441 PTRO 1,215 1,280 1,215 1,215 556,100 688,528,000 442 PTSN 166 176 166 166 690,400 116,329,600 443 PTSP 4,000 4,000 4,000 4,000 2,375,000 9,500,000,000 444 PURA 90 91 79 90 37,474,400 3,190,585,600 445 PURA-W 5 5 4 5 9,666,000 42,350,000 446 PURE 109 125 105 109 36,005,600 4,189,346,500 447 PURE-W 16 21 16 16 27,573,700 506,875,400 448 PWON 350 380 350 350 43,384,200 15,479,482,400 449 PYFA 200 200 180 200 104,900 20,715,300 450 PZZA 600 620 600 600 223,200 135,231,000 451 R-LQ45X 708 721 708 708 21,300 15,213,600 452 RAJA 91 97 90 91 8,256,000 770,755,800 453 RALS 555 565 545 555 17,281,200 9,634,348,500 454 RANC 350 360 324 350 557,500 190,879,200 455 RBMS 50 50 50 50 20,000 1,000,000 456 RDTX 4,790 4,800 4,790 4,790 5,300 25,389,000 457 REAL 73 74 69 73 208,900,400 15,159,230,500 458 REAL-W 9 9 7 9 18,896,600 151,345,000 459 RICY 107 119 102 107 233,800 24,010,900 460 RIGS 198 198 198 198 1,100 217,800 461 RISE 416 424 414 416 255,700 106,867,400 462 RMBA 264 268 250 264 10,100 2,557,000 463 RODA 50 52 50 50 1,054,100 52,813,200 464 RONY 250 250 250 250 108,100 27,025,000 465 ROTI 1,245 1,245 1,210 1,245 718,100 889,546,500 466 RUIS 178 178 175 178 400 70,600 467 SAFE 182 192 182 182 219,800 41,958,800 468 SAME 140 140 138 140 200 27,800 469 SAMF 362 374 360 362 251,000 92,037,000 470 SBAT 115 140 115 115 27,334,100 3,446,755,400 471 SBAT-W 7 8 6 7 23,305,300 160,603,100 472 SCMA 780 815 760 780 37,998,100 29,676,479,500 473 SDPC 93 94 90 93 45,300 4,095,400 474 SFAN 715 715 710 715 2,200 1,563,000 475 SGRO 2,500 2,510 2,490 2,500 16,500 41,275,000 476 SHID 3,300 3,300 3,130 3,300 3,500 11,242,000 477 SHIP 660 675 660 660 316,000 211,974,000 478 SIDO 1,145 1,200 1,135 1,145 4,621,000 5,350,930,000 479 SILO 4,710 4,710 4,610 4,710 41,000 191,125,000 480 SIMP 204 208 200 204 2,567,900 521,618,200 481 SINI 1,300 1,300 1,300 1,300 100 130,000 482 SINI-W 346 346 346 346 200 69,200 483 SIPD 1,100 1,100 980 1,100 277,800 301,198,000 484 SKRN 438 458 438 438 301,700 134,365,600 485 SLIS 4,710 4,750 4,660 4,710 227,100 1,065,173,000 486 SMAR 2,860 2,860 2,860 2,860 900 2,574,000 487 SMBR 286 302 282 286 9,036,000 2,645,581,400 488 SMCB 1,385 1,600 1,350 1,385 1,208,600 1,783,500,000 489 SMDM 84 84 80 84 1,200 96,400 490 SMDR 145 145 137 145 213,000 29,615,200 491 SMGR 6,700 7,000 6,575 6,700 11,324,900 75,533,695,000 492 SMKL-W 17 17 15 17 54,400 816,800 493 SMMT 84 90 81 84 139,100 11,322,900 494 SMRA 414 442 414 414 19,757,000 8,333,486,000 495 SMSM 1,260 1,300 1,225 1,260 2,358,600 2,962,031,000 496 SOCI 119 125 116 119 7,439,800 893,940,900 497 SOSS 418 418 390 418 1,800 749,600 498 SOTS 208 208 208 208 100 20,800 499 SPMA 258 276 258 258 36,800 9,576,400 500 SPTO 510 510 505 510 2,900 1,468,500 501 SQMI 206 220 204 206 9,698,400 2,046,189,000 502 SRAJ 150 169 150 150 113,100 17,113,200 503 SRIL 156 163 156 156 9,538,800 1,503,982,600 504 SRSN 51 55 50 51 40,302,700 2,033,323,800 505 SRTG 2,900 2,950 2,890 2,900 338,200 994,319,000 506 SSIA 290 314 290 290 38,287,800 11,299,258,000 507 SSMS 885 910 885 885 377,800 337,272,000 508 STAR 138 139 138 138 87,100 12,019,900 509 SWAT 95 95 93 95 156,600 14,580,500 510 TAMA 139 139 133 139 6,900 943,600 511 TAMA-W 7 7 6 7 355,600 2,404,000 512 TBIG 1,090 1,125 1,055 1,090 47,115,500 51,560,032,500 513 TBLA 510 530 505 510 1,084,200 557,193,000 514 TBMS 560 610 560 560 25,100 14,195,500 515 TCID 9,300 9,450 9,300 9,300 17,500 163,930,000 516 TCPI 4,800 4,950 4,630 4,800 9,481,600 44,891,070,000 517 TDPM 109 114 109 109 637,700 69,565,200 518 TEBE 1,600 1,600 1,600 1,600 200 320,000 519 TELE 120 131 120 120 54,978,200 6,827,586,300 520 TFAS 175 175 165 175 66,400 11,098,000 521 TGRA 78 87 78 78 30,370,600 2,430,287,300 522 TIFA 191 191 191 191 100 19,100 523 TINS 456 472 450 456 4,634,100 2,137,454,800 524 TIRA 274 274 260 274 30,700 8,365,600 525 TKIM 4,710 5,000 4,700 4,710 4,005,900 19,417,789,000 526 TLKM 3,090 3,160 3,080 3,090 84,061,400 261,770,510,000 527 TMAS 106 107 95 106 3,240,100 322,035,800 528 TMPO 139 139 133 139 1,250,000 170,150,000 529 TOBA 330 330 312 330 21,200 6,974,400 530 TOPS 50 50 50 50 1,100 55,000 531 TOTL 290 294 284 290 541,900 156,788,800 532 TOTO 208 218 208 208 56,000 11,908,000 533 TOWR 885 890 870 885 72,663,900 64,035,525,500 534 TPIA 8,650 8,700 8,550 8,650 5,175,500 44,738,217,500 535 TPMA 292 292 276 292 14,600 4,058,000 536 TRIM 109 118 109 109 8,200 966,700 537 TRIN 218 228 218 218 14,799,600 3,304,637,600 538 TRIN-W 18 19 16 18 101,600 1,628,400 539 TRIS 258 276 258 258 138,300 37,427,600 540 TRUK 100 101 100 100 224,700 22,623,700 541 TSPC 1,180 1,180 1,150 1,180 700 820,000 542 TUGU 3,120 3,120 3,120 3,120 5,000 15,600,000 543 UCID 1,350 1,390 1,310 1,350 244,900 331,343,500 544 ULTJ 1,395 1,415 1,390 1,395 131,700 184,039,500 545 UNIC 3,300 3,300 3,300 3,300 300 990,000 546 UNIT 150 150 150 150 100 15,000 547 UNSP 52 54 52 52 140,600 7,432,100 548 UNTR 16,225 16,575 16,050 16,225 2,558,000 41,843,152,500 549 UNVR 7,500 7,700 7,350 7,500 28,075,100 213,329,982,500 550 URBN 1,760 1,760 1,755 1,760 51,100 89,894,500 551 URBN-W 14 18 14 14 521,100 8,308,000 552 VICO 96 96 96 96 300 28,800 553 VINS 111 125 105 111 56,900 6,235,600 554 VINS-W 5 6 4 5 1,474,200 7,369,800 555 VIVA 50 50 50 50 2,400 120,000 556 VOKS 266 266 250 266 24,900 6,330,200 557 WEGE 156 160 155 156 7,576,600 1,193,566,100 558 WEHA 81 87 81 81 169,200 14,200,500 559 WICO 600 600 600 600 100 60,000 560 WIIM 109 115 108 109 1,191,200 131,747,700 561 WIKA 865 920 860 865 41,649,700 36,517,992,000 562 WINS 80 82 80 80 20,500 1,666,800 563 WOMF 194 198 193 194 120,200 23,439,000 564 WOOD 260 268 252 260 26,454,200 6,888,337,600 565 WOWS 50 50 50 50 18,700 935,000 566 WSBP 140 145 139 140 18,888,000 2,682,462,000 567 WSKT 555 585 550 555 25,823,900 14,482,142,500 568 WTON 220 232 220 220 8,055,900 1,805,313,400 569 XAFA 997 997 997 997 100 99,700 570 XAQA 641 641 641 641 100 64,100 571 XBES 668 668 668 668 100 66,800 572 XBID 376 376 376 376 100 37,600 573 XBIN 365 365 365 365 100 36,500 574 XBSK 277 277 277 277 100 27,700 575 XCID 80 82 80 80 1,300 104,400 576 XCIS 106 107 106 106 600 64,000 577 XCLQ 69 70 69 69 300 20,800 578 XIIC 805 805 805 805 200 161,000 579 XIIF 387 390 387 387 500 193,800 580 XIIT 384 392 384 384 8,500 3,307,500 581 XIJI 507 507 507 507 200 101,400 582 XIPI 127 128 126 127 300 38,100 583 XISC 425 430 425 425 3,400 1,445,600 584 XISR 278 283 278 278 23,900 6,745,900 585 XKIV 285 285 285 285 100 28,500 586 XMIG 124 127 124 124 200,100 25,212,400 587 XPCR 638 638 638 638 100 63,800 588 YELO 50 50 50 50 3,100 155,000 589 YELO-W 8 8 8 8 500 4,000 590 YULE 176 176 176 176 100 17,600 591 ZBRA 50 50 50 50 2,000 100,000 592 ZINC 139 149 137 139 72,030,900 10,298,811,900 593 ZONE 416 418 414 416 111,000 46,177,000 -------------------- ---------------------- Total for Reguler 4,760,117,600 4,980,765,537,200 Information for Negosiasi 594 AALI 5,475 5,500 5,500 5,500 41,400 227,700,000 595 ACES 1,390 1,450 1,382 1,399 55,381,300 77,885,153,500 596 ADRO 875 985 855 855 413,460 368,733,000 597 AKRA 2,030 2,232 2,149 2,232 1,210,000 2,602,780,000 598 ANTM 494 1,175 494 1,175 4,009,700 3,951,691,800 599 APIC 750 765 750 765 26,600,000 20,146,500,000 600 ASII 3,630 3,760 3,640 3,640 1,527,195 5,605,861,700 601 BACA 420 402 402 402 800,000 321,600,000 602 BALI 650 600 600 600 2,500,000 1,500,000,000 603 BBCA 24,600 26,135 24,600 25,787 12,582,885 327,164,572,125 604 BBKP 115 146 146 146 42,628,206 6,223,718,076 605 BBNI 3,800 4,030 3,950 4,020 2,318,250 9,334,270,000 606 BBRI 2,630 3,390 2,670 2,670 66,869,910 187,973,036,300 607 BBTN 830 900 900 900 95 85,500 608 BEKS 50 20 12 17 2,714,000 41,140,400 609 BESS 236 230 230 230 68,000,000 15,640,000,000 610 BHAT 298 284 284 284 120,000,000 34,080,000,000 611 BJBR 915 1,180 980 1,005 794,119 846,810,540 612 BLTA 50 5 5 5 156,500 782,500 613 BMRI 4,280 4,520 4,500 4,505 17,047,471 76,952,046,220 614 BNGA 630 650 650 650 13 8,450 615 BNLI 1,220 1,217 1,217 1,217 845,700 1,029,216,900 616 BOGA 1,545 1,545 1,545 1,545 9,800,000 15,141,000,000 617 BRMS 50 74 67 74 76,000,000 5,162,000,000 618 BRPT 1,240 1,278 1,205 1,278 160,090 204,588,450 619 BSDE 660 702 636 636 1,373,050 955,780,500 620 BTPS 2,090 2,280 2,240 2,280 98 220,080 621 BULL 153 165 165 165 392,800 64,812,000 622 BUMI 50 140 84 140 24,400,000 3,169,600,000 623 BUVA 63 206 205 205 20,681,538 4,255,346,082 624 CARE 316 316 314 316 84,700,000 26,614,800,000 625 CASA 388 376 376 376 1,500,000 564,000,000 626 COCO 920 930 930 930 537,634 499,999,620 627 CPIN 4,080 4,260 4,136 4,136 70,050 289,833,000 628 CPRO 50 73 51 73 191,000,000 10,879,800,000 629 DEWA 50 67 9 9 97,502,500 6,097,525,000 630 DGIK 50 50 50 50 560,000 28,000,000 631 DMAS 173 173 173 173 42,800 7,404,400 632 ELTY 50 67 7 8 4,112,300 250,986,100 633 ERAA 1,150 1,180 1,180 1,180 200,000 236,000,000 634 ESSA 145 250 200 250 5,000,000 1,100,000,000 635 EXCL 2,380 2,570 2,410 2,440 2,081,495 5,097,118,350 636 FREN 98 120 120 120 3,800 456,000 637 GGRM 42,800 44,300 42,948 42,948 193,275 8,300,876,100 638 GREN 328 328 328 328 11,100,000 3,640,800,000 639 HMSP 1,520 1,565 1,565 1,565 75 117,375 640 ICBP 9,900 10,161 9,976 9,976 2,127,250 21,420,411,050 641 IMJS 147 456 456 456 6,300,000 2,872,800,000 642 INCO 2,350 4,200 4,200 4,200 200,000 840,000,000 643 INDF 6,325 6,350 6,350 6,350 45 285,750 644 INKP 4,950 5,075 5,075 5,075 40 203,000 645 INTP 10,575 11,350 11,350 11,350 20 227,000 646 ISAT 2,000 2,040 2,040 2,040 100 204,000 647 ITMG 6,900 8,000 7,185 8,000 57,200 419,132,000 648 JSKY 95 154 154 154 1,600,000 246,400,000 649 JSMR 2,550 2,650 2,544 2,544 90,620 233,081,000 650 KBLI 396 705 705 705 24,000,000 16,920,000,000 651 KLBF 1,255 1,245 1,245 1,245 30 37,350 652 KREN 147 172 172 172 129,900 22,342,800 653 LAND 322 100 100 100 300,000 30,000,000 654 LPKR 126 543 500 511 26,000,000 13,405,438,357 655 LPPF 1,265 1,360 1,360 1,360 85,200 115,872,000 656 LSIP 615 651 615 615 1,350,099 834,064,449 657 MAPI 615 586 586 586 100,000 58,600,000 658 MDKA 1,270 1,271 1,271 1,271 100,000 127,100,000 659 MKPI 15,850 15,850 12,000 12,000 2,290,600 28,257,200,000 660 MTLA 340 436 436 436 8,320,832 3,627,882,752 661 MYOR 2,180 2,180 2,180 2,180 2,879,800 6,277,964,000 662 NATO 715 690 690 690 20,000,000 13,800,000,000 663 NRCA 280 280 280 280 517,800 144,984,000 664 OKAS 52 50 50 50 62 3,100 665 PADI 50 833 50 50 55,529,205 31,048,771,292 666 PAMG 84 84 84 84 50,000 4,200,000 667 PGAS 770 960 765 765 300,090 288,068,850 668 PNLF 171 380 350 380 1,550,000 572,500,000 669 PTBA 1,850 1,970 1,885 1,970 3,838,340 7,286,271,100 670 PTPP 600 635 527 527 100,023 52,714,605 671 PURA 90 85 76 76 49,642,700 3,997,845,200 672 PURE 109 167 167 167 200,000 33,400,000 673 PWON 350 380 352 373 550,070 194,676,600 674 SCMA 780 803 767 803 46,512,500 36,811,300,000 675 SIDO 1,145 1,171 1,171 1,171 750,000 878,250,000 676 SMGR 6,700 7,275 6,900 6,900 1,163,505 8,071,059,223 677 SMMA 12,500 12,500 12,500 12,500 814,200 10,177,500,000 678 SRIL 156 155 155 155 9,500 1,472,500 679 SSMS 885 900 855 855 40,610,000 35,694,000,000 680 STAR 138 139 139 139 20,000,000 2,780,000,000 681 TARA 198 198 198 198 5,500,000 1,089,000,000 682 TBIG 1,090 1,136 1,090 1,136 50,006 56,806,540 683 TINS 456 1,070 645 1,070 15,790,000 16,796,550,000 684 TKIM 4,710 13,475 5,100 5,100 488,540 6,577,469,000 685 TLKM 3,090 3,230 3,070 3,220 15,689,696 49,372,429,840 686 TOTL 290 294 294 294 299,000 87,906,000 687 TRIM 109 110 100 110 127,500,000 13,670,000,000 688 UCID 1,350 1,300 1,300 1,300 48,500 63,050,000 689 ULTJ 1,395 1,500 1,500 1,500 2,070,214 3,105,321,000 690 UNTR 16,225 16,388 16,338 16,368 1,756,800 28,765,678,800 691 UNVR 7,500 7,638 7,175 7,464 1,750,164 13,124,118,300 692 WSBP 140 146 146 146 100 14,600 693 YULE 176 200 200 200 10,286,015 2,057,203,000 694 ZINC 139 147 139 139 44,148,551 6,399,836,997 -------------------- ---------------------- Total for Negosiasi 1,501,299,026 1,253,168,416,123 Total 24/04/20 6,261,921,426 6,233,966,196,323