Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, April 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 GIAA 184 175 175 175 2,500 437,500 -------------------- ---------------------- Total for Tunai 2,500 437,500 Information for Reguler 2 AALI 5,975 6,025 5,650 5,975 6,823,600 40,105,345,000 3 ABBA 50 51 50 50 3,701,900 185,153,100 4 ACES 1,410 1,515 1,390 1,410 14,526,100 20,593,175,000 5 ACST 252 258 250 252 1,223,300 308,061,400 6 ADES 730 745 710 730 75,200 55,005,500 7 ADHI 520 535 505 520 23,680,100 12,366,985,500 8 ADMF 5,625 5,650 5,500 5,625 158,900 885,802,500 9 ADMG 98 99 97 98 432,000 42,238,400 10 ADRO 890 915 875 890 47,890,200 42,717,790,500 11 AGAR 442 442 434 442 231,700 100,559,400 12 AGII 412 412 408 412 352,500 144,999,200 13 AGRO 97 100 97 97 1,774,100 173,379,900 14 AGRS 118 124 110 118 6,800 796,400 15 AHAP 50 50 50 50 5,000 250,000 16 AKPI 408 408 408 408 400 163,200 17 AKRA 2,270 2,370 2,050 2,270 29,169,400 65,210,816,000 18 AKSI 178 194 178 178 449,800 82,473,400 19 ALDO 400 450 400 400 7,000 2,895,000 20 AMAG 290 290 280 290 600 169,000 21 AMAN 198 200 181 198 41,700 7,775,600 22 AMAR 155 160 155 155 20,000 3,138,900 23 AMOR 2,040 2,210 2,040 2,040 5,600 11,441,000 24 AMRT 845 870 820 845 481,900 406,334,000 25 ANDI 50 50 50 50 1,600 80,000 26 ANJT 500 500 500 500 1,100 550,000 27 ANTM 492 510 490 492 45,388,100 22,519,545,700 28 APIC 760 775 760 760 38,256,000 29,268,873,500 29 APLI 120 120 84 120 16,000 1,356,500 30 APLN 106 106 96 106 22,343,100 2,321,274,100 31 ARII 670 670 670 670 2,500 1,675,000 32 ARNA 416 420 410 416 198,800 82,781,400 33 ARTO 860 875 850 860 43,700 37,371,500 34 ASDM 910 910 910 910 200 182,000 35 ASGR 740 745 710 740 227,900 164,187,000 36 ASII 3,740 3,790 3,630 3,740 53,532,700 198,351,195,000 37 ASJT 135 139 111 135 5,192,900 643,474,700 38 ASMI 1,125 1,140 1,125 1,125 10,700 12,096,000 39 ASPI 362 370 360 362 9,416,600 3,429,818,000 40 ASPI-W 19 20 18 19 4,869,200 91,084,000 41 ASRI 113 116 112 113 6,762,100 769,202,600 42 ASSA 350 362 326 350 15,702,400 5,449,055,800 43 AUTO 770 780 765 770 460,400 356,482,500 44 AYLS 50 50 50 50 4,600 230,000 45 AYLS-W 6 6 5 6 4,097,300 21,212,300 46 BABP-W4 5 6 5 5 166,600 844,500 47 BACA 420 420 408 420 56,200 23,423,800 48 BAJA 52 55 52 52 235,900 12,461,600 49 BALI 750 750 700 750 5,200 3,678,500 50 BAPI 50 50 50 50 800 40,000 51 BAPI-W 4 4 2 4 15,655,500 47,461,200 52 BATA 615 615 575 615 2,200 1,329,000 53 BAYU 980 1,150 930 980 1,900 1,846,500 54 BBCA 24,150 24,875 24,025 24,150 36,097,600 875,091,435,000 55 BBHI 65 67 65 65 324,100 21,172,400 56 BBKP 117 117 114 117 1,564,100 181,051,600 57 BBLD 410 410 378 410 2,800 1,064,800 58 BBMD 1,100 1,105 1,080 1,100 2,579,900 2,808,915,500 59 BBNI 3,820 3,830 3,750 3,820 34,998,800 132,829,672,000 60 BBRI 2,590 2,690 2,570 2,590 268,296,100 699,178,763,000 61 BBSS 147 172 147 147 63,893,200 10,013,279,600 62 BBSS-W 5 6 5 5 13,766,500 76,703,500 63 BBTN 835 855 810 835 40,977,900 34,175,166,000 64 BBYB 268 280 260 268 190,000 50,258,600 65 BCAP 176 189 173 176 236,200 41,649,900 66 BCIP 50 50 50 50 400 20,000 67 BDMN 2,480 2,500 2,410 2,480 1,838,800 4,500,199,000 68 BEEF 199 204 198 199 908,400 180,938,100 69 BEEF-W 17 18 15 17 122,600 1,980,200 70 BEKS 50 50 50 50 381,000 19,050,000 71 BELL 690 690 690 690 4,300 2,967,000 72 BESS 228 236 218 228 10,378,600 2,316,695,000 73 BESS-W 26 28 23 26 21,300 570,400 74 BEST 112 123 111 112 67,870,400 7,720,941,700 75 BFIN 328 350 326 328 1,403,400 461,300,600 76 BGTG 50 50 50 50 1,200 60,000 77 BHAT 302 308 298 302 28,260,400 8,618,018,200 78 BHIT 50 51 50 50 3,265,000 163,382,400 79 BINA 965 975 965 965 2,700 2,608,500 80 BIPI-W 8 8 7 8 358,100 2,507,000 81 BIRD 945 960 940 945 273,500 258,963,500 82 BISI 900 900 880 900 20,500 18,388,500 83 BJBR 800 830 800 800 10,604,400 8,513,932,000 84 BJTM 530 545 530 530 4,500,400 2,403,317,000 85 BKDP 50 54 50 50 71,500 3,596,800 86 BKSL 50 50 50 50 1,552,000 77,600,000 87 BKSW 61 81 60 61 354,100 23,480,900 88 BLTA 50 50 50 50 100 5,000 89 BLUE 494 496 490 494 103,200 50,885,800 90 BMAS 266 338 266 266 13,000 3,595,400 91 BMRI 4,150 4,240 4,070 4,150 78,685,300 327,599,826,000 92 BMSR 53 54 53 53 700 37,200 93 BMTR 210 214 208 210 57,906,900 12,261,845,200 94 BNBA 278 278 272 278 228,900 62,532,600 95 BNBR 50 50 50 50 700 35,000 96 BNGA 640 640 620 640 1,310,300 833,884,500 97 BNII 145 145 140 145 106,700 15,138,000 98 BNLI 1,225 1,240 1,220 1,225 8,069,300 9,886,207,500 99 BOGA 1,545 1,545 1,535 1,545 6,580,400 10,166,589,500 100 BOLA 128 144 127 128 245,200 32,649,400 101 BOSS 73 79 73 73 6,580,400 485,607,200 102 BPTR 82 88 82 82 1,600 132,400 103 BRIS 190 198 189 190 3,928,600 750,648,500 104 BRMS 50 50 50 50 31,080,600 1,554,030,000 105 BRPT 1,350 1,350 1,230 1,350 119,682,600 157,493,788,000 106 BRPT-W 825 1,075 825 825 400 355,000 107 BSDE 690 705 665 690 23,397,500 16,119,733,500 108 BSIM 484 486 456 484 9,500 4,367,400 109 BSIM-W3 17 40 15 17 9,300 173,500 110 BTON 151 151 142 151 3,300 476,700 111 BTPN 1,760 1,810 1,750 1,760 69,500 122,816,000 112 BTPS 1,900 2,020 1,875 1,900 52,772,100 101,526,538,000 113 BUDI 89 91 89 89 232,500 20,920,300 114 BUKK 1,030 1,030 1,030 1,030 100 103,000 115 BULL 163 164 157 163 95,585,700 15,096,457,300 116 BUMI 50 50 50 50 505,600 25,280,000 117 BUVA 60 61 60 60 15,100 916,000 118 BVIC 56 56 55 56 26,500 1,460,300 119 BWPT 75 76 73 75 5,617,200 420,470,300 120 CAKK 50 50 50 50 20,400 1,020,000 121 CAKK-W 9 10 9 9 262,700 2,365,000 122 CAMP 188 194 187 188 74,300 14,070,300 123 CARE 328 332 320 328 122,796,600 40,010,666,200 124 CARS 50 51 50 50 24,085,300 1,205,368,600 125 CASA 388 388 370 388 411,000 159,421,200 126 CBMF 136 154 134 136 555,700 81,947,400 127 CCSI 250 256 244 250 236,700 58,550,800 128 CEKA 1,485 1,500 1,420 1,485 3,400 5,009,000 129 CENT 54 55 52 54 2,102,400 112,133,500 130 CFIN 175 179 174 175 150,000 26,449,600 131 CINT 270 270 266 270 85,000 22,776,800 132 CITY 53 53 53 53 100 5,300 133 CITY-W 12 15 10 12 56,600 779,000 134 CLAY 2,500 2,500 2,160 2,500 23,500 55,828,000 135 CLEO 444 456 432 444 10,520,600 4,665,232,800 136 CLPI 690 690 630 690 2,300 1,581,000 137 CMNP 1,490 1,590 1,485 1,490 24,200 38,457,500 138 CNKO 50 50 50 50 10,000 500,000 139 CNTX 254 254 236 254 7,700 1,830,400 140 CPIN 4,300 4,330 4,100 4,300 13,144,800 56,016,753,000 141 CPRI 50 50 50 50 100 5,000 142 CPRI-W 16 16 11 16 1,300 16,800 143 CPRO 50 50 50 50 300 15,000 144 CSAP 350 350 350 350 316,000 110,600,000 145 CSIS 50 50 50 50 1,100 55,000 146 CSMI 175 177 163 175 85,300 14,359,100 147 CSRA 270 288 266 270 1,672,600 456,508,400 148 CTRA 505 510 482 505 22,200,700 11,065,550,200 149 CTTH 50 52 50 50 20,100 1,005,200 150 DADA 288 310 288 288 4,439,100 1,322,479,600 151 DADA-W 7 8 7 7 10,417,200 73,127,600 152 DART 276 276 252 276 134,800 34,439,800 153 DEAL 110 119 109 110 5,193,500 593,651,700 154 DEAL-W 11 11 11 11 100 1,100 155 DEFI 1,845 1,845 1,840 1,845 6,200 11,423,000 156 DEWA 50 50 50 50 400 20,000 157 DILD 228 238 228 228 84,400 19,449,000 158 DIVA 685 720 675 685 128,800 88,229,000 159 DKFT 92 94 89 92 1,108,400 100,267,200 160 DLTA 4,600 4,600 4,520 4,600 152,300 700,556,000 161 DMAS 152 161 150 152 137,450,400 21,064,142,900 162 DMMX 103 111 100 103 10,120,300 1,079,437,900 163 DMND 945 945 930 945 22,300 20,757,500 164 DNET 3,430 3,430 3,430 3,430 3,000 10,290,000 165 DOID 132 145 131 132 121,197,400 16,628,214,200 166 DSFI 75 79 73 75 109,300 8,585,900 167 DSNG 316 320 314 316 863,100 274,416,600 168 DUCK 378 400 376 378 114,100 43,295,200 169 DVLA 2,160 2,160 2,160 2,160 700 1,512,000 170 DWGL 236 238 236 236 300 71,000 171 DWGL-W 34 35 29 34 29,500 857,900 172 DYAN 50 51 50 50 149,300 7,465,200 173 EAST 60 60 55 60 280,300 16,634,900 174 EAST-W 7 7 6 7 983,900 6,809,100 175 EKAD 850 860 850 850 42,200 35,878,000 176 ELSA 186 191 182 186 25,445,300 4,736,234,200 177 ELTY 50 50 50 50 400 20,000 178 EMTK 6,000 6,000 4,950 6,000 1,005,200 4,977,745,000 179 ENRG 50 50 50 50 7,800 390,000 180 ENVY 123 135 120 123 45,969,900 5,838,050,000 181 EPMT 1,710 1,735 1,705 1,710 23,400 40,048,500 182 ERAA 1,175 1,200 1,155 1,175 6,735,000 7,923,648,000 183 ERTX 132 134 123 132 48,900 6,510,100 184 ESIP 166 168 164 166 3,097,400 516,351,000 185 ESIP-W 8 9 7 8 944,800 7,540,400 186 ESSA 148 149 145 148 960,600 140,733,700 187 ESTA 109 117 104 109 9,262,500 1,044,054,100 188 ESTI 50 50 50 50 100 5,000 189 ETWA 50 54 50 50 94,700 4,911,900 190 EXCL 2,550 2,600 2,460 2,550 12,994,700 33,009,242,000 191 FAST 1,050 1,050 1,045 1,050 300 314,000 192 FILM 123 130 116 123 2,017,100 249,421,800 193 FIRE 116 124 115 116 2,933,400 348,358,200 194 FITT 55 56 51 55 800 43,800 195 FOOD 86 91 82 86 983,700 85,754,800 196 FORZ 50 50 50 50 100 5,000 197 FPNI 82 82 77 82 643,700 51,279,300 198 FREN 101 105 99 101 68,430,800 6,995,626,900 199 FREN-W 29 32 29 29 6,974,200 210,053,100 200 FUJI 104 110 100 104 109,700 10,972,600 201 GDST 54 54 53 54 123,200 6,583,800 202 GEMA 348 348 342 348 262,800 90,850,400 203 GGRM 44,050 44,500 43,400 44,050 652,100 28,658,302,500 204 GGRP 250 250 244 250 2,000 494,600 205 GHON 1,360 1,360 1,360 1,360 300 408,000 206 GIAA 184 193 163 184 67,487,200 12,390,170,400 207 GJTL 314 332 310 314 425,400 135,118,800 208 GLOB 266 282 266 266 300 81,400 209 GLVA 192 218 192 192 108,900 21,536,100 210 GMFI 72 80 71 72 13,432,900 1,003,706,900 211 GOLD 181 181 181 181 500 90,500 212 GOOD 1,250 1,300 1,215 1,250 25,600 31,980,000 213 GPRA 50 50 50 50 25,500 1,275,000 214 GSMF 114 114 93 114 800 76,500 215 GTBO 85 85 82 85 200 16,700 216 GWSA 87 87 83 87 10,800 928,800 217 HADE 50 50 50 50 100 5,000 218 HDFA 160 160 160 160 100 16,000 219 HEAL 2,470 2,490 2,460 2,470 160,200 396,420,000 220 HELI 186 186 186 186 100 18,600 221 HELI-W 9 9 8 9 300,600 2,405,100 222 HERO 900 900 800 900 29,600 25,595,500 223 HEXA 2,470 2,690 2,400 2,470 647,200 1,576,804,000 224 HITS 600 600 560 600 300 176,000 225 HKMU 80 81 77 80 8,992,400 706,015,600 226 HMSP 1,515 1,550 1,515 1,515 12,435,100 18,989,059,000 227 HOKI 685 690 670 685 13,162,700 8,922,520,500 228 HOTL 81 81 76 81 15,700 1,219,700 229 HRTA 238 250 222 238 32,700 7,481,800 230 HRUM 1,260 1,275 1,255 1,260 68,200 85,753,500 231 IBFN 330 330 282 330 76,300 25,174,200 232 IBFN-W 11 12 11 11 3,600 39,700 233 ICBP 10,025 10,050 9,900 10,025 3,350,600 33,497,955,000 234 ICON 62 62 62 62 600 37,200 235 IDPR 102 109 102 102 3,069,900 313,791,200 236 IFII 125 134 125 125 22,900 2,869,000 237 IGAR 240 244 236 240 136,100 32,622,000 238 IKAI 50 50 50 50 2,600 130,000 239 IKAN 274 274 268 274 331,200 89,649,000 240 IKBI 228 228 228 228 3,600 820,800 241 IMAS 442 478 442 442 2,856,500 1,282,436,600 242 IMJS 149 150 142 149 35,600 5,338,700 243 IMPC 1,075 1,075 1,070 1,075 649,000 696,582,000 244 INAF 1,140 1,145 1,090 1,140 5,663,000 6,390,069,500 245 INAI 360 360 314 360 111,100 37,873,200 246 INCO 2,350 2,410 2,340 2,350 4,570,500 10,809,383,000 247 INDF 6,475 6,525 6,300 6,475 6,777,000 43,568,560,000 248 INDO 51 53 51 51 77,200 3,945,500 249 INDO-W 13 15 13 13 700 9,900 250 INDR 2,030 2,080 2,020 2,030 18,100 37,124,000 251 INDS 1,820 1,840 1,820 1,820 2,400 4,383,500 252 INDY 740 760 740 740 8,191,300 6,109,524,500 253 INKP 5,175 5,300 5,075 5,175 4,042,400 20,925,832,500 254 INOV 282 286 282 282 7,800 2,200,400 255 INPC 50 50 50 50 33,400 1,670,000 256 INPC-W 4 4 2 4 66,900 206,000 257 INPS 3,550 3,580 3,540 3,550 1,161,300 4,137,492,000 258 INTA 298 298 272 298 78,600 23,403,200 259 INTA-W 29 33 22 29 13,300 318,900 260 INTD 180 187 180 180 200 36,700 261 INTP 10,550 10,850 10,425 10,550 2,830,400 29,986,427,500 262 IPCC 300 310 300 300 2,936,000 888,642,600 263 IPCM 179 179 166 179 150,700 26,775,600 264 IPOL 60 61 59 60 14,800 887,100 265 IPTV 390 392 384 390 11,963,500 4,660,175,600 266 IPTV-W 97 103 92 97 1,019,000 102,911,700 267 IRRA 550 550 540 550 4,929,100 2,678,524,000 268 ISAT 2,040 2,100 2,030 2,040 5,225,200 10,782,071,000 269 ISSP 121 128 120 121 5,617,600 692,789,700 270 ITIC 3,090 3,150 2,900 3,090 3,345,500 9,988,193,000 271 ITMA 398 410 380 398 14,119,400 5,759,495,600 272 ITMA-W 34 34 34 34 100 3,400 273 ITMG 6,900 7,200 6,875 6,900 1,376,100 9,556,672,500 274 JAST 154 174 154 154 204,400 32,247,500 275 JAWA 65 73 65 65 57,100 3,730,800 276 JAYA 56 57 55 56 111,000 6,234,800 277 JAYA-W 13 13 12 13 312,600 3,770,100 278 JIHD 428 428 428 428 4,000 1,712,000 279 JMAS 272 272 212 272 15,600 3,319,200 280 JPFA 925 935 905 925 28,953,600 26,701,865,000 281 JRPT 378 380 376 378 223,100 84,456,400 282 JSKY 93 96 90 93 3,930,600 363,084,600 283 JSMR 2,700 2,760 2,520 2,700 22,862,000 61,247,451,000 284 JTPE 805 815 805 805 136,800 110,806,000 285 KAEF 1,345 1,355 1,285 1,345 22,195,800 29,449,721,000 286 KAYU 50 51 50 50 1,003,100 50,167,100 287 KBAG 256 268 254 256 15,951,600 4,171,388,600 288 KBLI 394 394 382 394 582,500 227,688,200 289 KBLM 360 378 352 360 25,200 9,196,600 290 KDSI 665 665 650 665 3,700 2,436,500 291 KEEN 330 330 308 330 86,200 26,916,000 292 KEJU 740 740 740 740 100 74,000 293 KIJA 125 125 118 125 3,762,700 458,262,200 294 KINO 2,570 2,570 2,530 2,570 76,100 194,659,000 295 KIOS 178 180 178 178 3,600 641,000 296 KIOS-W 66 66 61 66 5,100 325,200 297 KKGI 196 197 184 196 17,100 3,174,400 298 KLBF 1,445 1,445 1,320 1,445 61,167,100 84,872,527,500 299 KMTR 246 270 246 246 5,300 1,308,400 300 KOBX 109 109 80 109 4,523,800 455,075,900 301 KOIN 134 134 134 134 100 13,400 302 KOPI 550 550 545 550 46,600 25,577,000 303 KOTA 500 500 466 500 3,200,500 1,590,645,000 304 KOTA-W 220 280 220 220 13,700 3,020,000 305 KPAL 79 84 79 79 2,421,000 191,745,700 306 KPAS 50 50 50 50 1,100 55,000 307 KPAS-W 14 14 13 14 1,100 14,400 308 KPIG 115 115 113 115 618,000 70,959,000 309 KRAS 160 163 152 160 759,800 122,363,800 310 KREN 128 138 128 128 14,560,100 1,868,991,300 311 LAND 280 280 280 280 15,500 4,340,000 312 LCKM 314 314 314 314 1,000 314,000 313 LEAD 50 50 50 50 100 5,000 314 LIFE 5,125 5,125 5,125 5,125 100 512,500 315 LINK 2,750 3,000 2,750 2,750 179,300 504,574,000 316 LION 206 224 206 206 250,900 55,675,400 317 LMAS 50 50 50 50 200,800 10,040,000 318 LMSH 228 228 228 228 600 136,800 319 LPCK 680 700 670 680 343,800 235,751,000 320 LPGI 3,450 3,450 3,400 3,450 400 1,375,000 321 LPIN 177 190 177 177 8,600 1,563,800 322 LPKR 140 146 133 140 15,617,500 2,198,920,300 323 LPLI 73 75 73 73 8,400 613,600 324 LPPF 1,245 1,330 1,210 1,245 11,562,400 14,654,350,500 325 LPPS 70 70 70 70 700 49,000 326 LSIP 675 675 595 675 33,844,100 21,969,517,500 327 LTLS 386 386 356 386 1,300,300 488,225,000 328 LUCK 366 390 366 366 421,800 158,729,600 329 MAIN 570 580 530 570 16,458,400 9,311,766,000 330 MAMI 50 50 50 50 3,400 170,000 331 MAMI-W 6 6 5 6 216,700 1,098,200 332 MAPA 1,910 1,950 1,860 1,910 1,313,200 2,504,016,000 333 MAPB 1,565 1,575 1,565 1,565 600 940,000 334 MAPI 610 620 590 610 15,945,300 9,705,805,000 335 MARK 342 342 340 342 1,046,500 356,431,800 336 MASA 420 450 350 420 32,100 11,329,400 337 MBAP 1,570 1,610 1,560 1,570 5,800 9,271,000 338 MBSS 302 310 290 302 659,200 198,480,200 339 MBTO 69 80 69 69 26,400 1,825,300 340 MCAS 935 970 920 935 29,300 27,698,500 341 MCOR 104 109 103 104 4,007,600 419,693,300 342 MDIA 50 50 50 50 100 5,000 343 MDKA 1,240 1,265 1,180 1,240 60,518,000 73,924,448,500 344 MDKI 138 159 138 138 2,121,800 296,266,700 345 MDLN 77 79 75 77 50,141,700 3,861,975,600 346 MDRN 50 50 50 50 100 5,000 347 MEDC 404 412 400 404 46,410,200 18,988,304,200 348 MEDC-W 45 47 44 45 2,760,900 125,170,100 349 MERK 1,985 2,200 1,975 1,985 47,300 94,753,000 350 META 96 96 89 96 855,500 81,546,200 351 MFMI 525 525 525 525 1,300 682,500 352 MGRO 670 675 660 670 3,589,700 2,390,824,500 353 MICE 320 320 320 320 4,000 1,280,000 354 MIDI 1,325 1,325 1,300 1,325 853,700 1,128,649,500 355 MIKA 1,940 1,960 1,875 1,940 2,977,900 5,752,527,000 356 MINA 50 50 50 50 800 40,000 357 MKNT 50 50 50 50 100 5,000 358 MLBI 10,975 11,000 10,750 10,975 55,200 603,747,500 359 MLIA 535 540 505 535 9,178,400 4,843,310,000 360 MLPL 50 51 50 50 358,600 17,990,200 361 MLPT 344 352 338 344 1,000 344,200 362 MMLP 144 146 138 144 62,700 8,921,600 363 MNCN 875 905 860 875 45,225,400 39,992,457,000 364 MPMX 510 520 498 510 331,400 167,544,700 365 MPOW 61 64 61 61 6,400 395,800 366 MPPA 107 109 105 107 188,100 20,057,300 367 MRAT 128 128 121 128 1,001,400 128,177,100 368 MSIN 312 314 300 312 249,500 77,571,200 369 MSKY 1,160 1,175 1,160 1,160 600 697,500 370 MTDL 1,110 1,120 1,070 1,110 376,200 414,827,500 371 MTLA 330 330 318 330 2,500 798,600 372 MTPS 290 298 246 290 78,800 20,721,800 373 MTWI 51 52 51 51 29,700 1,516,200 374 MYOH 1,220 1,220 1,175 1,220 15,100 18,291,500 375 MYOR 2,180 2,210 2,120 2,180 1,444,700 3,142,682,000 376 MYTX 52 62 52 52 15,400 802,000 377 NATO 620 640 620 620 34,700 21,524,000 378 NATO-W 400 400 400 400 200 80,000 379 NELY 110 110 110 110 28,400 3,124,000 380 NICK 330 330 322 330 300 98,200 381 NIKL 400 410 398 400 931,500 373,356,000 382 NIRO 142 142 131 142 120,100 15,759,200 383 NISP 715 750 710 715 12,400 8,952,000 384 NRCA 286 290 280 286 109,400 30,680,000 385 NUSA 50 50 50 50 100 5,000 386 NUSA-W 2 3 2 2 493,700 1,048,100 387 NZIA 124 155 124 124 51,200 6,437,300 388 NZIA-W 14 15 14 14 29,700 415,900 389 OASA 320 320 320 320 100 32,000 390 OCAP 155 168 117 155 15,700 2,129,700 391 OKAS 72 72 54 72 4,832,600 313,923,000 392 OPMS 89 91 89 89 207,500 18,590,000 393 PADI 50 50 50 50 100 5,000 394 PAMG 74 80 74 74 1,075,000 79,550,600 395 PANI 70 70 70 70 2,100 147,000 396 PANR 52 55 52 52 4,529,200 235,559,100 397 PANS 670 695 660 670 1,048,500 705,504,500 398 PBID 900 910 895 900 7,300 6,564,000 399 PBRX 159 170 159 159 994,200 160,385,600 400 PDES 590 590 590 590 700 413,000 401 PEGE 164 164 141 164 200 30,500 402 PEHA 975 980 960 975 127,900 124,393,000 403 PGAS 780 790 770 780 42,480,100 33,190,856,500 404 PGJO 90 90 89 90 800 71,600 405 PICO 258 262 250 258 307,200 77,449,200 406 PJAA 418 420 410 418 67,100 27,948,400 407 PLIN 2,450 2,450 2,420 2,450 12,600 30,848,000 408 PMJS 129 129 128 129 38,900 4,989,300 409 PNBN 750 755 735 750 1,705,300 1,273,888,000 410 PNBS 50 50 50 50 5,900 295,000 411 PNIN 720 725 695 720 230,800 162,185,500 412 PNLF 175 179 171 175 22,857,900 3,965,459,700 413 POLA 85 88 81 85 816,400 67,723,900 414 POLL 5,100 5,475 5,100 5,100 22,300 113,805,000 415 POLU 960 960 960 960 200 192,000 416 POLY 50 50 50 50 10,000 500,000 417 POOL 50 50 50 50 40,500 2,025,000 418 POSA 50 50 50 50 200 10,000 419 POSA-W 3 3 2 3 4,095,500 11,791,300 420 POWR 645 675 645 645 1,788,900 1,162,169,000 421 PPRE 128 130 125 128 15,303,000 1,949,380,200 422 PPRO 50 51 50 50 12,290,400 614,973,200 423 PRAS 158 158 158 158 100 15,800 424 PRDA 3,500 3,500 3,340 3,500 16,300 55,616,000 425 PRIM 310 310 290 310 1,400 409,800 426 PRIM-W 5 6 5 5 237,700 1,211,300 427 PSAB 190 192 186 190 19,166,400 3,618,035,500 428 PSDN 118 134 118 118 400 51,100 429 PSGO 109 112 104 109 11,600 1,215,500 430 PSSI 142 142 137 142 66,400 9,136,400 431 PTBA 1,780 1,845 1,770 1,780 17,254,900 30,848,644,000 432 PTIS 64 64 64 64 500 32,000 433 PTPP 645 650 595 645 43,739,500 27,789,509,500 434 PTPW 650 700 650 650 1,565,300 1,043,640,500 435 PTRO 1,220 1,225 1,190 1,220 333,600 403,121,000 436 PTSN 165 173 164 165 182,500 30,318,000 437 PURA 79 84 79 79 19,691,100 1,577,573,800 438 PURA-W 4 5 3 4 146,131,600 584,553,500 439 PURE 100 106 100 100 2,318,700 233,214,800 440 PURE-W 17 25 16 17 1,487,800 24,242,600 441 PWON 360 362 332 360 64,467,600 22,548,481,000 442 PYFA 202 230 186 202 163,400 33,487,400 443 PZZA 625 640 610 625 522,400 326,878,500 444 R-LQ45X 712 712 706 712 9,700 6,876,000 445 RAJA 89 92 88 89 3,325,400 297,068,200 446 RALS 540 555 525 540 5,731,400 3,110,976,000 447 RANC 410 424 372 410 409,300 161,075,600 448 REAL 73 79 71 73 673,343,900 50,441,392,600 449 REAL-W 9 10 8 9 10,893,100 98,239,300 450 RICY 101 118 101 101 198,900 20,095,100 451 RIGS 188 198 188 188 1,300 249,900 452 RISE 424 430 424 424 481,900 206,288,600 453 RMBA 272 272 272 272 100 27,200 454 RODA 51 51 50 51 35,700 1,790,600 455 RONY 218 218 218 218 14,900 3,248,200 456 ROTI 1,210 1,225 1,210 1,210 23,000 27,920,500 457 RUIS 165 179 165 165 400 67,400 458 SAFE 184 192 182 184 261,800 47,936,300 459 SAME 138 138 138 138 200 27,600 460 SAMF 382 382 376 382 50,900 19,328,400 461 SAPX 1,145 1,145 1,145 1,145 100 114,500 462 SATU 50 50 50 50 100 5,000 463 SBAT 114 118 110 114 13,428,100 1,538,577,900 464 SBAT-W 6 7 6 6 4,527,000 27,475,900 465 SCCO 9,200 9,200 9,200 9,200 700 6,440,000 466 SCMA 800 805 770 800 12,844,400 10,230,008,000 467 SDMU 50 50 50 50 2,000 100,000 468 SDPC 91 91 91 91 1,700 154,700 469 SFAN 715 715 705 715 57,100 40,257,500 470 SFAN-W 177 177 177 177 100 17,700 471 SGRO 2,490 2,510 2,470 2,490 20,000 49,873,000 472 SHIP 660 670 655 660 223,800 148,907,500 473 SIDO 1,180 1,190 1,170 1,180 1,935,800 2,284,127,500 474 SILO 4,750 4,790 4,750 4,750 223,600 1,062,134,000 475 SIMP 210 212 200 210 3,896,600 801,170,000 476 SINI-W 220 220 220 220 100 22,000 477 SIPD 1,100 1,100 1,025 1,100 213,200 228,827,500 478 SKBM 296 296 296 296 200 59,200 479 SKRN 450 460 428 450 238,500 106,803,800 480 SLIS 4,690 4,750 4,670 4,690 221,500 1,042,335,000 481 SMAR 2,900 2,900 2,890 2,900 1,200 3,473,000 482 SMBR 300 312 288 300 22,714,000 6,859,381,600 483 SMCB 1,250 1,395 1,225 1,250 106,500 134,164,000 484 SMDM 79 79 79 79 15,000 1,185,000 485 SMDR 141 144 138 141 64,000 8,999,200 486 SMGR 6,950 7,250 6,950 6,950 6,028,300 42,708,757,500 487 SMKL 180 190 180 180 5,200 954,500 488 SMKL-W 17 17 14 17 81,300 1,220,400 489 SMMT 85 86 79 85 18,700 1,490,600 490 SMRA 422 442 418 422 25,566,500 10,930,515,200 491 SMSM 1,240 1,255 1,205 1,240 2,060,700 2,555,147,000 492 SOCI 123 125 120 123 9,975,800 1,230,591,800 493 SOSS 420 420 390 420 6,200 2,550,600 494 SOSS-W 83 83 22 83 600 19,300 495 SPMA 260 260 250 260 800 207,000 496 SQMI 202 208 202 202 762,700 156,099,800 497 SRAJ 146 164 146 146 144,200 21,236,100 498 SRIL 151 156 150 151 18,103,700 2,766,420,600 499 SRSN 51 52 50 51 3,021,500 152,277,400 500 SRTG 3,000 3,000 2,890 3,000 130,300 385,558,000 501 SSIA 286 300 274 286 8,086,200 2,328,720,800 502 SSMS 890 910 885 890 513,600 457,770,000 503 SSTM 500 500 500 500 400 200,000 504 STAR 138 138 133 138 57,900 7,954,000 505 STTP 12,000 12,700 10,600 12,000 2,400 30,020,000 506 SWAT 92 96 91 92 303,700 28,203,300 507 TAMA 133 133 133 133 23,500 3,125,500 508 TAMA-W 7 8 6 7 257,000 1,577,900 509 TBIG 1,150 1,155 1,065 1,150 115,584,900 127,330,442,500 510 TBLA 520 525 505 520 1,080,200 562,265,500 511 TBMS 560 560 560 560 900 504,000 512 TCID 8,900 9,000 8,850 8,900 26,600 239,262,500 513 TCPI 4,690 5,000 4,650 4,690 9,416,400 46,547,189,000 514 TDPM 104 117 103 104 515,100 55,028,200 515 TELE 122 122 108 122 66,952,800 7,772,901,900 516 TFAS 177 177 165 177 99,800 16,797,300 517 TGRA 73 79 72 73 5,165,800 378,179,100 518 TIFA 190 190 190 190 400 76,000 519 TINS 462 470 458 462 3,990,200 1,853,679,000 520 TKIM 4,830 4,970 4,800 4,830 1,896,300 9,209,580,000 521 TLKM 3,160 3,200 3,140 3,160 80,212,700 253,991,595,000 522 TMAS 97 100 95 97 250,800 24,500,200 523 TMPO 139 139 139 139 2,100 291,900 524 TOBA 330 330 330 330 20,000 6,600,000 525 TOPS 50 50 50 50 43,300 2,165,000 526 TOTL 288 290 286 288 294,800 84,738,800 527 TOTO 202 206 202 202 95,400 19,400,800 528 TOWR 880 885 860 880 77,335,500 67,965,465,000 529 TPIA 8,825 8,825 8,600 8,825 5,199,100 45,158,717,500 530 TPMA 270 270 254 270 27,900 7,094,200 531 TRIN 220 224 214 220 14,521,000 3,172,187,200 532 TRIN-W 18 18 15 18 1,900 30,300 533 TRIS 276 276 276 276 1,500 414,000 534 TRUK 99 99 99 99 100,200 9,919,800 535 TSPC 1,200 1,200 1,165 1,200 36,000 42,419,500 536 TUGU 3,100 3,110 3,100 3,100 3,200 9,921,000 537 UCID 1,370 1,400 1,355 1,370 107,300 147,057,000 538 ULTJ 1,395 1,400 1,380 1,395 2,042,200 2,846,012,500 539 UNIC 3,160 3,160 3,160 3,160 2,200 6,952,000 540 UNIT 147 147 143 147 22,600 3,307,400 541 UNSP 51 54 51 51 415,200 21,302,800 542 UNTR 15,550 16,400 15,525 15,550 3,807,800 59,730,940,000 543 UNVR 7,850 7,925 7,525 7,850 21,296,700 165,445,772,500 544 URBN 1,700 1,700 1,695 1,700 156,400 265,860,000 545 URBN-W 16 16 14 16 7,400 110,400 546 VICO 102 102 102 102 200 20,400 547 VINS 118 130 99 118 116,200 12,942,200 548 VINS-W 5 5 4 5 230,600 1,059,300 549 VIVA 50 50 50 50 700 35,000 550 VOKS 262 262 250 262 5,800 1,463,200 551 WEGE 154 158 151 154 19,675,000 3,041,446,500 552 WEHA 77 79 77 77 882,000 69,280,000 553 WIIM 116 118 108 116 1,739,000 196,811,400 554 WIKA 875 890 825 875 72,860,200 62,787,604,000 555 WINS 70 72 70 70 1,165,400 81,634,100 556 WOMF 198 199 191 198 10,600 2,055,400 557 WOOD 244 256 244 244 2,814,800 697,101,200 558 WOWS 50 50 50 50 1,156,100 57,805,000 559 WSBP 144 147 141 144 24,066,100 3,467,396,300 560 WSKT 590 595 555 590 38,471,500 22,365,139,000 561 WTON 222 224 214 222 8,704,400 1,924,491,400 562 XAFA 981 981 980 981 10,100 9,898,100 563 XAQA 650 650 650 650 100 65,000 564 XBES 665 665 665 665 100 66,500 565 XCIS 107 107 106 107 8,500 906,500 566 XIIF 382 382 376 382 26,400 10,083,900 567 XIIT 386 386 384 386 67,700 26,121,400 568 XIJI 508 508 507 508 300 152,300 569 XIPI 122 122 122 122 500 61,000 570 XISC 420 420 420 420 200 84,000 571 XISR 276 277 274 276 40,800 11,290,700 572 XPMI 669 669 669 669 100 66,900 573 XSSI 83 83 83 83 100 8,300 574 YELO 50 50 50 50 1,700 85,000 575 YELO-W 8 9 8 8 36,400 291,700 576 YULE 162 162 162 162 100 16,200 577 ZINC 133 146 133 133 72,758,100 10,206,348,900 578 ZONE 418 420 418 418 131,100 54,833,400 -------------------- ---------------------- Total for Reguler 4,776,184,900 4,995,895,073,400 Information for Negosiasi 579 AALI 5,975 5,767 5,767 5,767 42 242,214 580 ACES 1,410 1,482 1,410 1,482 41,026,600 60,167,442,800 581 ADRO 890 905 885 905 500,010 444,758,960 582 AKRA 2,270 2,090 2,090 2,090 18 37,620 583 ALDO 400 420 420 420 100 42,000 584 AMRT 845 785 785 785 18,000,000 14,130,000,000 585 ANTM 492 1,170 555 555 7,050,000 5,221,750,000 586 ARNA 416 420 420 420 2,607,300 1,095,066,000 587 ARTI 50 10 10 10 500,000 5,000,000 588 ARTO 860 145 145 145 403,059,500 58,443,627,500 589 ASII 3,740 3,940 3,600 3,710 7,084,376 26,068,969,040 590 BAPI 50 10 10 10 100 1,000 591 BBCA 24,150 28,175 23,975 24,700 3,063,100 74,118,450,929 592 BBKP 117 156 156 156 11,904,762 1,857,142,872 593 BBNI 3,820 3,860 3,860 3,860 76 293,360 594 BBRI 2,590 3,060 2,480 2,660 62,540,590 163,923,227,976 595 BDMN 2,480 4,300 4,300 4,300 50,000 215,000,000 596 BEKS 50 25 12 25 4,710,000 82,600,000 597 BHAT 302 298 298 298 85,000,000 25,330,000,000 598 BIPI 50 65 65 65 662,900 43,088,500 599 BIRD 945 1,000 1,000 1,000 2,060,000 2,060,000,000 600 BJBR 800 1,065 890 1,065 1,504,966 1,406,515,660 601 BKSL 50 30 30 30 20,100 603,000 602 BMRI 4,150 4,220 4,098 4,160 18,704,542 77,860,845,158 603 BOGA 1,545 1,540 1,540 1,540 3,300,000 5,082,000,000 604 BRMS 50 99 74 74 31,800,000 2,960,700,000 605 BRPT 1,350 1,325 1,325 1,325 79 104,675 606 BSDE 690 695 690 690 256,500 177,235,000 607 BTPS 1,900 2,000 1,995 2,000 748,900 1,496,400,000 608 BULL 163 265 165 165 9,259,400 2,447,801,000 609 BUMI 50 140 30 30 21,345,600 2,973,052,000 610 CARE 328 318 318 318 200,000,000 63,600,000,000 611 CARS 50 50 50 50 3,845,000 192,250,000 612 CNKO 50 35 15 35 188,200 6,537,000 613 CPRO 50 75 75 75 6,900,000 517,500,000 614 CTRA 505 492 492 492 20 9,840 615 DEWA 50 67 67 67 34,500,000 2,311,500,000 616 DILD 228 373 271 271 48,541,834 17,172,175,137 617 DKFT 92 96 95 96 500,000 47,504,000 618 DMAS 152 153 153 153 3,000,000 459,000,000 619 DNET 3,430 3,210 3,210 3,210 15,576,000 49,998,960,000 620 ELTY 50 67 67 67 1,500,000 100,500,000 621 EMTK 6,000 2,100 2,100 2,100 129,412,200 271,765,620,000 622 ENRG 50 99 99 99 20,000,000 1,980,000,000 623 ENVY 123 128 128 128 22 2,816 624 ERAA 1,175 1,185 1,185 1,185 100,000 118,500,000 625 ESSA 148 260 150 260 22,500,000 4,865,000,000 626 EXCL 2,550 2,380 2,380 2,380 100 238,000 627 GGRM 44,050 43,100 43,100 43,100 60 2,586,000 628 HMSP 1,515 1,515 1,515 1,515 45 68,175 629 IBFN 330 150 150 150 5,608,940 841,341,000 630 ICBP 10,025 10,022 9,992 10,006 3,108,200 31,079,249,200 631 INCO 2,350 2,357 2,357 2,357 300,000 707,100,000 632 INTP 10,550 10,768 10,575 10,575 165,126 1,746,219,240 633 JSKY 93 177 177 177 2,200,000 389,400,000 634 JSMR 2,700 2,480 2,480 2,480 37 91,760 635 KARW 50 45 45 45 2,500 112,500 636 KBLI 394 705 705 705 35,000,000 24,675,000,000 637 KLBF 1,445 1,300 1,260 1,300 35,301,500 44,890,682,400 638 KRAS 160 160 160 160 40 6,400 639 LAND 280 280 280 280 1,025,600 287,168,000 640 LSIP 675 615 615 615 67 41,205 641 MDKA 1,240 1,221 1,221 1,221 100,000 122,100,000 642 MDLN 77 334 334 334 67,130,000 22,421,420,000 643 MICE 320 320 263 263 1,004,000 292,666,000 644 MKPI 15,850 14,237 14,237 14,237 406,800 5,791,611,600 645 MTLA 330 422 422 422 345,116 145,638,952 646 PADI 50 766 35 308 35,924,389 17,158,170,135 647 PBRX 159 228 228 228 1,658,986 378,248,808 648 PGAS 780 850 850 850 200,000 170,000,000 649 PURA 79 79 79 79 6,400,500 505,639,500 650 RALS 540 550 550 550 8,884,500 4,886,475,000 651 REAL 73 76 76 76 13,900,000 1,056,400,000 652 SBAT-W 6 1 1 1 128,323,000 128,323,000 653 SIDO 1,180 1,182 1,182 1,182 1,192,000 1,408,944,000 654 SMGR 6,950 7,175 7,175 7,175 7,500 53,812,500 655 SMSM 1,240 1,215 1,215 1,215 2,865,000 3,480,975,000 656 TINS 462 1,475 486 486 10,315,000 13,158,100,000 657 TKIM 4,830 4,872 4,872 4,872 96 467,712 658 TLKM 3,160 3,190 3,150 3,180 1,824,900 5,765,438,902 659 TOPS 50 50 50 50 1,721,700 86,085,000 660 TRST 350 420 420 420 3,569,642 1,499,249,640 661 ULTJ 1,395 1,500 1,500 1,500 453,596 680,394,000 662 UNTR 15,550 16,550 15,550 15,575 7,537,268 121,575,478,200 663 UNVR 7,850 7,575 7,450 7,500 157,200 1,180,002,500 664 WOWS 50 50 50 50 22,200 1,110,000 665 WSBP 144 318 318 318 250,000 79,500,000 666 YULE 162 200 200 200 206,046 41,209,200 667 ZINC 133 142 142 142 26,326,637 3,738,382,454 -------------------- ---------------------- Total for Negosiasi 1,626,761,128 1,251,172,202,040 Total 28/04/20 6,402,948,528 6,247,067,712,940