Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, April 29, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 6,000 6,200 5,950 6,000 3,138,600 19,026,937,500 2 ABBA 50 51 50 50 4,671,300 233,678,000 3 ACES 1,425 1,440 1,400 1,425 14,279,000 20,256,352,500 4 ACST 248 258 246 248 1,070,500 267,750,600 5 ADES 745 775 730 745 91,100 69,522,500 6 ADHI 525 540 520 525 8,704,200 4,614,907,500 7 ADMF 6,000 6,000 5,650 6,000 259,200 1,521,230,000 8 ADMG 99 105 97 99 1,167,600 115,570,600 9 ADRO 885 905 880 885 43,090,800 38,408,253,000 10 AGAR 450 450 430 450 237,600 102,639,600 11 AGII 412 412 404 412 212,100 87,317,400 12 AGRO 97 99 96 97 939,600 91,995,200 13 AGRS 110 114 110 110 113,400 12,521,900 14 AHAP 50 50 50 50 100 5,000 15 AKRA 2,240 2,330 2,170 2,240 21,433,100 47,669,123,000 16 AKSI 166 178 166 166 185,300 31,033,400 17 ALDO 400 400 372 400 102,200 40,835,200 18 ALTO 394 394 394 394 620,000 244,280,000 19 AMAN 197 197 197 197 1,600 315,200 20 AMAR 171 175 155 171 44,100 7,057,400 21 AMOR 2,140 2,140 2,140 2,140 100 214,000 22 AMRT 790 865 790 790 126,500 107,489,500 23 ANDI 50 50 50 50 132,000 6,600,000 24 ANJT 490 500 490 490 200 99,000 25 ANTM 498 500 492 498 25,492,400 12,680,442,400 26 APIC 770 770 750 770 38,285,300 28,895,151,500 27 APII 199 199 199 199 300 59,700 28 APLI 120 124 112 120 73,400 8,230,100 29 APLN 103 110 101 103 22,345,300 2,372,704,200 30 ARII 675 675 675 675 2,500 1,687,500 31 ARNA 412 416 408 412 492,400 202,761,800 32 ARTO 850 875 850 850 56,100 48,247,500 33 ASBI 266 266 266 266 200 53,200 34 ASGR 750 750 700 750 137,700 99,716,000 35 ASII 3,690 3,780 3,650 3,690 40,557,200 149,389,148,000 36 ASJT 126 135 126 126 379,800 48,909,000 37 ASMI 1,135 1,135 1,125 1,135 8,000 9,023,000 38 ASPI 366 366 356 366 11,931,500 4,279,955,400 39 ASPI-W 19 20 18 19 3,799,700 73,800,700 40 ASRI 114 115 112 114 5,475,700 620,724,600 41 ASSA 362 366 350 362 8,376,800 3,008,484,000 42 AUTO 770 780 755 770 311,000 239,279,500 43 AYLS 50 50 50 50 200 10,000 44 AYLS-W 6 6 5 6 553,000 2,832,900 45 BABP 50 50 50 50 10,000 500,000 46 BABP-W3 45 45 45 45 100 4,500 47 BABP-W4 6 6 5 6 50,600 253,400 48 BACA 420 420 412 420 28,300 11,811,600 49 BAJA 52 52 51 52 248,700 12,797,900 50 BALI 850 850 750 850 66,800 50,715,000 51 BAPI 50 50 50 50 4,500 225,000 52 BAPI-W 3 4 2 3 12,852,700 38,559,000 53 BATA 575 595 575 575 20,100 11,559,500 54 BAYU 925 925 925 925 2,500 2,312,500 55 BBCA 24,250 24,250 24,000 24,250 24,232,200 584,718,632,500 56 BBHI 61 65 61 61 472,400 28,912,100 57 BBKP 114 118 114 114 3,073,000 354,039,400 58 BBMD 1,090 1,100 1,075 1,090 2,505,400 2,732,782,500 59 BBNI 3,760 3,850 3,750 3,760 32,628,800 123,780,959,000 60 BBRI 2,580 2,620 2,560 2,580 209,136,400 541,572,908,000 61 BBRM 50 50 50 50 10,000 500,000 62 BBSS 148 148 137 148 11,758,300 1,658,689,000 63 BBSS-W 6 6 5 6 8,782,000 45,032,600 64 BBTN 825 850 815 825 26,751,600 22,195,550,000 65 BBYB 270 270 250 270 414,200 109,094,800 66 BCAP 175 181 171 175 102,800 17,932,100 67 BCIP 50 50 50 50 164,200 8,210,000 68 BDMN 2,480 2,520 2,420 2,480 1,745,300 4,306,965,000 69 BEEF 196 202 192 196 1,342,600 264,031,100 70 BEEF-W 16 16 15 16 882,100 13,313,600 71 BEKS 50 50 50 50 4,100 205,000 72 BESS 240 240 226 240 7,960,500 1,866,361,400 73 BESS-W 25 32 25 25 196,300 5,314,400 74 BEST 108 114 106 108 61,299,800 6,757,664,900 75 BFIN 326 330 314 326 548,400 178,758,400 76 BGTG 50 50 50 50 400 20,000 77 BHAT 302 308 300 302 32,341,100 9,813,841,200 78 BHIT 50 50 50 50 810,600 40,530,000 79 BINA 960 965 940 960 101,100 97,035,000 80 BIPI 50 50 50 50 200 10,000 81 BIPI-W 8 8 7 8 285,100 2,057,900 82 BIRD 975 975 935 975 344,500 325,784,000 83 BISI 900 900 885 900 23,700 21,251,000 84 BJBR 770 790 765 770 17,249,200 13,390,104,000 85 BJTM 545 555 530 545 8,782,600 4,768,108,500 86 BKDP 50 51 50 50 900 45,200 87 BKSL 50 50 50 50 98,600 4,930,000 88 BKSW 65 70 62 65 56,500 3,639,200 89 BLTA 50 50 50 50 10,300 515,000 90 BLUE 494 496 492 494 94,200 46,519,000 91 BMAS 254 266 252 254 5,200 1,372,000 92 BMRI 4,000 4,220 4,000 4,000 96,325,100 390,997,087,000 93 BMSR 54 63 51 54 27,400 1,454,600 94 BMTR 210 214 210 210 32,788,700 6,898,085,600 95 BNBA 278 278 278 278 31,600 8,784,800 96 BNBR 50 50 50 50 1,900 95,000 97 BNGA 635 650 625 635 3,119,800 1,971,006,500 98 BNII 148 150 145 148 257,600 37,684,800 99 BNLI 1,230 1,235 1,220 1,230 13,124,500 16,139,442,000 100 BOGA 1,535 1,550 1,520 1,535 6,805,200 10,509,533,500 101 BOLA 130 155 126 130 57,200 7,257,500 102 BOSS 78 90 68 78 91,831,500 7,460,601,900 103 BPTR 84 87 79 84 21,500 1,708,900 104 BRAM 4,920 4,920 3,950 4,920 400 1,677,000 105 BRIS 191 192 190 191 2,502,700 477,404,500 106 BRMS 50 50 50 50 3,048,000 152,400,000 107 BRPT 1,435 1,435 1,350 1,435 113,520,600 157,719,266,500 108 BRPT-W 1,150 1,150 925 1,150 14,300 13,611,000 109 BSDE 690 715 680 690 11,984,900 8,349,683,500 110 BSIM 484 484 484 484 100 48,400 111 BSIM-W3 17 17 15 17 23,100 385,300 112 BSSR 1,600 1,600 1,590 1,600 1,800 2,864,000 113 BTEK 50 50 50 50 100 5,000 114 BTPN 1,770 1,815 1,760 1,770 23,000 41,124,500 115 BTPS 1,910 1,975 1,900 1,910 57,027,900 110,459,191,500 116 BUDI 90 92 89 90 211,800 19,280,300 117 BUKK 1,050 1,050 1,050 1,050 100 105,000 118 BULL 177 189 162 177 116,235,100 19,430,725,300 119 BULL-W2 23 28 22 23 3,105,600 76,474,400 120 BUMI 50 50 50 50 2,656,200 132,810,000 121 BUVA 60 61 59 60 10,900 657,000 122 BVIC 56 57 56 56 3,100 173,700 123 BWPT 74 78 74 74 9,444,400 716,269,500 124 CAKK 50 50 50 50 1,100 55,000 125 CAKK-W 9 10 8 9 917,700 7,804,000 126 CAMP 192 192 188 192 35,100 6,710,300 127 CARE 324 336 324 324 102,552,700 33,997,282,400 128 CARS 51 52 50 51 20,731,100 1,052,592,500 129 CBMF 133 137 127 133 39,500 5,096,100 130 CCSI 250 252 238 250 190,400 46,573,600 131 CEKA 1,510 1,510 1,485 1,510 211,200 318,754,500 132 CENT 54 55 52 54 981,100 52,754,100 133 CFIN 175 180 175 175 6,300 1,103,000 134 CINT 262 270 262 262 70,700 18,798,800 135 CITA 1,650 1,650 1,650 1,650 1,500 2,475,000 136 CITY-W 13 13 12 13 4,200 50,600 137 CLAY 2,580 2,580 2,330 2,580 12,400 30,706,000 138 CLEO 438 450 436 438 5,600,600 2,489,601,600 139 CLPI 670 700 645 670 20,600 13,774,500 140 CNKO 50 50 50 50 200 10,000 141 CNTX 258 258 258 258 1,500 387,000 142 COWL 50 50 50 50 400 20,000 143 CPIN 4,370 4,370 4,270 4,370 6,384,900 27,701,792,000 144 CPRI 50 50 50 50 1,200 60,000 145 CPRI-W 21 23 21 21 200 4,400 146 CPRO 50 50 50 50 100 5,000 147 CSAP 348 348 348 348 1,301,300 452,852,400 148 CSIS 50 50 50 50 11,400 570,000 149 CSMI 175 180 165 175 89,800 15,437,600 150 CSRA 272 278 260 272 2,024,200 545,950,600 151 CTRA 505 535 505 505 42,530,000 21,961,466,000 152 CTTH 50 52 50 50 1,000 50,300 153 DADA 270 290 268 270 11,406,400 3,057,699,000 154 DADA-W 7 8 6 7 17,409,000 121,248,900 155 DART 280 280 258 280 2,700 698,800 156 DEAL 109 113 103 109 2,267,700 246,597,600 157 DEFI 1,850 1,850 1,850 1,850 1,500 2,775,000 158 DEWA 50 50 50 50 200 10,000 159 DFAM 400 400 400 400 800 320,000 160 DGIK 50 50 50 50 5,100 255,000 161 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 162 DILD 238 240 224 238 260,200 61,022,600 163 DIVA 755 755 670 755 264,700 190,797,500 164 DKFT 93 93 90 93 336,000 30,733,500 165 DLTA 4,600 4,600 4,600 4,600 25,600 117,760,000 166 DMAS 154 159 152 154 79,022,300 12,230,050,500 167 DMMX 100 107 98 100 8,713,200 876,203,100 168 DMND 945 945 935 945 3,100 2,910,000 169 DNAR 266 266 266 266 9,600 2,553,600 170 DNET 3,490 3,490 3,430 3,490 600 2,088,000 171 DOID 129 135 128 129 16,406,100 2,147,152,000 172 DPNS 181 220 170 181 600 120,100 173 DSFI 77 79 70 77 365,400 27,341,800 174 DSNG 320 320 316 320 928,000 294,340,400 175 DUCK 380 386 372 380 87,300 32,871,400 176 DVLA 2,150 2,160 2,150 2,150 3,800 8,181,000 177 DWGL 232 234 232 232 700 163,200 178 DWGL-W 32 32 32 32 4,000 128,000 179 DYAN 50 51 50 50 1,576,000 78,800,200 180 EAST 59 60 56 59 253,900 14,980,200 181 EAST-W 7 7 6 7 1,310,900 8,753,900 182 ECII 670 670 670 670 6,000 4,020,000 183 EKAD 880 880 850 880 152,200 131,519,000 184 ELSA 190 195 189 190 24,475,100 4,687,665,700 185 ELTY 50 50 50 50 200 10,000 186 EMTK 5,600 5,850 5,600 5,600 2,500 14,060,000 187 ENRG 50 50 50 50 83,600 4,180,000 188 ENVY 122 128 116 122 15,891,000 1,942,277,900 189 EPMT 1,710 1,710 1,710 1,710 200 342,000 190 ERAA 1,245 1,270 1,180 1,245 36,086,200 44,790,637,500 191 ERTX 129 132 123 129 1,200 152,600 192 ESIP 166 166 166 166 800 132,800 193 ESIP-W 8 8 7 8 123,400 953,000 194 ESSA 151 151 146 151 372,800 55,250,800 195 ESTA 112 120 107 112 12,339,100 1,439,816,400 196 ETWA 50 51 50 50 115,100 5,762,400 197 EXCL 2,590 2,730 2,500 2,590 21,013,300 55,529,352,000 198 FAST 1,100 1,100 1,090 1,100 4,100 4,500,500 199 FILM 121 125 115 121 11,347,500 1,335,105,900 200 FIRE 115 117 114 115 1,032,600 118,886,000 201 FITT 53 56 52 53 1,400 74,900 202 FITT-W 16 16 16 16 300 4,800 203 FOOD 85 87 84 85 183,500 15,695,200 204 FORZ 50 50 50 50 12,100 605,000 205 FPNI 83 83 80 83 291,900 23,797,800 206 FREN 104 106 100 104 124,965,200 12,971,743,800 207 FREN-W 29 32 28 29 4,254,800 127,481,300 208 FUJI 103 109 100 103 900 95,100 209 GDST 54 54 53 54 199,300 10,706,500 210 GDYR 1,445 1,445 1,445 1,445 4,400 6,358,000 211 GEMA 346 348 346 346 23,000 7,964,000 212 GGRM 45,000 45,300 44,000 45,000 843,200 37,756,525,000 213 GGRP 272 272 252 272 1,600 427,000 214 GHON 1,325 1,325 1,325 1,325 100 132,500 215 GIAA 180 188 179 180 20,967,700 3,840,555,300 216 GJTL 324 328 316 324 975,900 315,186,200 217 GLOB 266 284 266 266 25,500 7,231,200 218 GLVA 202 214 194 202 123,700 24,918,000 219 GMFI 73 74 71 73 862,500 62,204,500 220 GMTD 15,725 15,725 15,725 15,725 200 3,145,000 221 GOLD 182 182 182 182 100 18,200 222 GOOD 1,255 1,255 1,250 1,255 30,200 37,834,500 223 GPRA 50 50 50 50 49,100 2,455,000 224 GSMF 107 107 107 107 100 10,700 225 GTBO 80 95 80 80 11,300 920,100 226 GWSA 87 87 86 87 31,400 2,731,700 227 HEAL 2,460 2,480 2,440 2,460 137,900 338,691,000 228 HELI 175 179 175 175 25,200 4,416,200 229 HELI-W 8 8 8 8 149,200 1,193,600 230 HERO 900 900 900 900 100 90,000 231 HEXA 2,530 2,560 2,470 2,530 132,000 334,143,000 232 HITS 600 600 600 600 2,600 1,560,000 233 HKMU 80 81 79 80 2,000,600 159,217,600 234 HMSP 1,570 1,585 1,510 1,570 22,599,000 35,162,081,500 235 HOKI 680 695 675 680 11,929,500 8,161,178,000 236 HOTL 80 80 76 80 6,410,400 500,013,800 237 HRTA 240 248 230 240 9,800 2,346,000 238 HRUM 1,255 1,265 1,255 1,255 144,300 181,157,000 239 IBFN 310 324 310 310 20,600 6,388,800 240 ICBP 10,000 10,100 9,900 10,000 3,956,900 39,481,642,500 241 ICON 58 61 58 58 12,800 742,700 242 IDPR 100 110 96 100 214,800 22,189,700 243 IFII 126 127 125 126 22,200 2,796,100 244 IGAR 236 240 234 236 52,100 12,301,000 245 IKAI 50 50 50 50 300 15,000 246 IKAN 272 276 270 272 768,400 209,798,000 247 IKBI 228 230 228 228 1,100 251,000 248 IMAS 446 452 442 446 247,600 110,577,600 249 IMJS 149 151 140 149 7,900 1,189,700 250 IMPC 1,080 1,080 1,075 1,080 568,000 612,504,000 251 INAF 1,115 1,180 1,110 1,115 6,552,600 7,516,374,500 252 INAI 360 360 358 360 1,000 359,400 253 INCI 376 376 376 376 5,000 1,880,000 254 INCO 2,380 2,430 2,370 2,380 6,247,900 14,955,550,000 255 INDF 6,675 6,725 6,475 6,675 10,002,500 66,537,735,000 256 INDO 52 53 51 52 113,300 5,860,900 257 INDO-W 15 15 13 15 700 9,500 258 INDR 2,150 2,170 2,100 2,150 8,500 18,225,000 259 INDS 1,750 1,800 1,720 1,750 6,800 12,170,500 260 INDX 50 50 50 50 20,000 1,000,000 261 INDY 755 765 740 755 4,801,800 3,628,879,000 262 INKP 5,475 5,475 5,175 5,475 8,044,500 43,209,810,000 263 INOV 300 300 300 300 1,000 300,000 264 INPC-W 4 4 2 4 73,900 216,500 265 INPS 3,640 3,650 3,550 3,640 1,471,300 5,278,249,000 266 INTA 288 292 278 288 174,200 48,793,200 267 INTA-W 30 38 30 30 203,600 6,115,800 268 INTD 228 242 228 228 300 70,400 269 INTP 11,050 11,175 10,500 11,050 2,809,100 30,625,775,000 270 IPCC 300 312 298 300 2,910,200 876,193,800 271 IPCM 171 179 167 171 9,600 1,629,700 272 IPOL 61 61 60 61 4,200 254,800 273 IPTV 388 390 382 388 14,057,100 5,451,272,000 274 IPTV-W 102 104 102 102 3,600 367,500 275 IRRA 550 550 540 550 3,455,300 1,877,397,500 276 ISAT 2,250 2,280 2,050 2,250 21,169,600 46,326,845,000 277 ISSP 123 126 122 123 1,625,400 200,415,800 278 ITIC 2,900 3,130 2,890 2,900 3,521,000 10,425,585,000 279 ITMA 410 418 390 410 15,034,800 6,014,070,800 280 ITMA-W 45 48 45 45 400 18,400 281 ITMG 6,925 7,025 6,875 6,925 941,600 6,514,037,500 282 JAST 144 150 144 144 99,700 14,415,000 283 JAWA 69 73 61 69 71,500 4,687,600 284 JAYA 57 57 54 57 304,700 16,951,100 285 JAYA-W 13 13 12 13 66,700 800,600 286 JMAS 254 256 254 254 900 228,800 287 JPFA 935 955 915 935 22,848,100 21,427,923,500 288 JRPT 386 390 380 386 760,300 292,909,000 289 JSKY 91 95 87 91 3,573,600 325,459,000 290 JSMR 2,850 2,880 2,670 2,850 17,968,200 50,299,807,000 291 JTPE 795 810 795 795 149,600 120,351,500 292 KAEF 1,345 1,400 1,325 1,345 20,290,700 27,672,346,500 293 KAYU 50 55 50 50 5,463,900 278,154,600 294 KBAG 254 266 252 254 7,233,100 1,885,911,000 295 KBLI 400 400 376 400 1,633,900 645,790,600 296 KBLM 360 360 350 360 5,900 2,104,600 297 KDSI 675 690 675 675 1,200 819,500 298 KEEN 308 324 308 308 329,300 102,015,000 299 KEJU 725 735 695 725 20,700 14,594,000 300 KIAS 50 50 50 50 100 5,000 301 KICI 188 188 188 188 500 94,000 302 KIJA 125 128 122 125 905,000 111,771,000 303 KINO 2,620 2,620 2,490 2,620 700,000 1,773,437,000 304 KIOS 168 168 168 168 2,900 487,200 305 KIOS-W 35 35 35 35 700 24,500 306 KKGI 199 200 199 199 1,700 338,400 307 KLBF 1,470 1,480 1,445 1,470 52,010,200 75,902,546,000 308 KMTR 264 264 264 264 100 26,400 309 KOBX 102 120 102 102 5,085,600 543,369,000 310 KOIN 130 133 125 130 800 101,300 311 KOPI 555 555 550 555 35,600 19,709,500 312 KOTA 470 498 470 470 2,425,100 1,201,399,800 313 KPAL 76 87 74 76 3,439,100 268,641,400 314 KPAS 50 50 50 50 11,500 575,000 315 KPAS-W 14 14 10 14 400 4,800 316 KPIG 115 115 113 115 1,690,000 194,298,800 317 KRAH 490 490 490 490 1,300 637,000 318 KRAS 165 165 160 165 1,088,200 178,118,000 319 KREN 139 144 120 139 47,434,100 6,212,402,200 320 LAND 318 330 262 318 376,900 100,310,200 321 LCKM 308 308 300 308 31,200 9,363,600 322 LEAD 50 50 50 50 100 5,000 323 LIFE 5,125 5,125 5,125 5,125 100 512,500 324 LINK 2,770 2,840 2,720 2,770 135,500 375,067,000 325 LION 222 222 222 222 4,900 1,087,800 326 LMAS 50 50 50 50 1,000 50,000 327 LMSH 230 248 228 230 6,800 1,553,400 328 LPCK 685 730 685 685 225,500 157,420,500 329 LPGI 3,450 3,450 3,450 3,450 100 345,000 330 LPKR 149 153 136 149 21,979,000 3,290,088,500 331 LPPF 1,195 1,260 1,180 1,195 12,622,000 15,254,229,000 332 LPPS 70 70 66 70 2,600 180,900 333 LRNA 156 156 156 156 700 109,200 334 LSIP 675 695 665 675 19,198,100 12,998,873,000 335 LTLS 398 412 388 398 710,200 284,929,800 336 LUCK 356 370 354 356 347,400 124,613,000 337 MAIN 555 580 555 555 7,529,000 4,262,664,000 338 MAMI 50 50 50 50 1,200 60,000 339 MAMI-W 5 6 4 5 724,400 3,624,400 340 MAPA 2,130 2,250 1,910 2,130 3,196,800 6,776,290,000 341 MAPB 1,565 1,565 1,565 1,565 1,200 1,878,000 342 MAPI 630 635 605 630 8,068,300 5,019,613,500 343 MARI 158 158 158 158 400 63,200 344 MARK 342 344 340 342 1,129,700 385,166,600 345 MASA 392 450 392 392 57,700 22,637,400 346 MBAP 1,555 1,570 1,520 1,555 8,900 13,757,000 347 MBSS 306 308 298 306 719,100 216,694,200 348 MBTO 69 69 69 69 6,800 469,200 349 MCAS 940 960 940 940 31,500 29,807,500 350 MCOR 105 106 101 105 1,696,500 177,860,000 351 MDIA 50 50 50 50 100 5,000 352 MDKA 1,250 1,260 1,210 1,250 38,617,700 48,323,945,500 353 MDKI 135 151 135 135 968,700 133,389,400 354 MDLN 76 79 76 76 32,064,500 2,469,919,900 355 MDRN 50 50 50 50 100 5,000 356 MEDC 406 418 404 406 24,819,400 10,182,827,400 357 MEDC-W 47 48 36 47 1,477,000 67,898,700 358 MEGA 6,300 6,300 6,300 6,300 10,000 63,000,000 359 MERK 2,100 2,300 1,975 2,100 61,800 127,797,500 360 META 94 105 91 94 3,015,800 287,350,900 361 MFIN 1,050 1,230 1,020 1,050 21,300 22,347,000 362 MFMI 490 490 490 490 33,100 16,219,000 363 MGRO 675 675 665 675 866,800 579,719,500 364 MICE 320 320 320 320 1,100 352,000 365 MIDI 1,325 1,350 1,325 1,325 50,100 66,385,000 366 MIKA 1,915 1,940 1,895 1,915 2,999,500 5,744,579,500 367 MINA 50 50 50 50 1,300 65,000 368 MIRA 50 50 50 50 100 5,000 369 MLBI 10,950 10,975 10,800 10,950 6,800 73,870,000 370 MLIA 540 550 520 540 9,290,300 5,022,997,500 371 MLPL 51 51 50 51 390,200 19,835,200 372 MLPT 368 368 348 368 29,200 10,327,800 373 MMLP 144 145 138 144 236,400 32,813,900 374 MNCN 895 905 875 895 67,557,500 60,469,212,000 375 MPMX 535 535 505 535 1,321,100 693,428,500 376 MPOW 63 68 59 63 47,400 3,053,600 377 MPPA 109 109 105 109 524,500 56,109,200 378 MRAT 125 128 125 125 1,189,800 150,494,700 379 MREI 5,300 5,300 5,300 5,300 200 1,060,000 380 MSIN 292 320 292 292 3,853,100 1,128,011,600 381 MSKY 1,120 1,120 1,120 1,120 6,100 6,832,000 382 MTDL 1,150 1,190 1,115 1,150 642,700 745,925,500 383 MTLA 316 316 316 316 400 126,400 384 MTPS 290 296 270 290 76,100 21,006,800 385 MTWI 53 53 50 53 102,200 5,347,600 386 MYOH 1,255 1,255 1,190 1,255 74,200 92,970,000 387 MYOR 2,190 2,190 2,140 2,190 1,533,100 3,320,697,000 388 NATO 580 610 580 580 19,700 11,431,000 389 NELY 110 110 110 110 100 11,000 390 NFCX 2,100 2,110 2,100 2,100 12,400 26,042,000 391 NICK 308 308 308 308 100 30,800 392 NIKL 400 406 398 400 606,700 243,582,400 393 NIRO 146 146 146 146 100 14,600 394 NISP 745 745 720 745 3,800 2,803,500 395 NOBU 975 975 975 975 100 97,500 396 NRCA 286 286 278 286 21,600 6,013,600 397 NUSA 50 50 50 50 900 45,000 398 NUSA-W 2 3 2 2 5,040,500 10,466,100 399 NZIA 135 150 116 135 76,800 9,565,300 400 NZIA-W 15 15 12 15 26,300 362,600 401 OASA 396 396 350 396 200 74,600 402 OCAP 145 165 145 145 10,200 1,581,000 403 OKAS 82 97 70 82 13,242,000 1,144,399,600 404 OPMS 88 90 88 88 533,800 47,226,500 405 PADI 50 50 50 50 100 5,000 406 PAMG 76 84 69 76 20,265,200 1,546,392,000 407 PANI 70 70 70 70 2,200 154,000 408 PANR 50 50 50 50 13,906,900 695,345,000 409 PANS 710 730 670 710 3,835,500 2,657,540,500 410 PBID 900 910 890 900 7,400 6,594,000 411 PBRX 150 162 150 150 937,600 142,037,700 412 PCAR 220 220 206 220 1,000 208,800 413 PDES 570 570 570 570 500 285,000 414 PEGE 179 190 179 179 300 54,800 415 PEHA 965 975 965 965 10,000 9,700,500 416 PGAS 790 795 780 790 39,795,500 31,299,502,500 417 PICO 240 258 240 240 327,100 80,336,600 418 PJAA 416 430 416 416 156,300 65,617,400 419 PLIN 2,300 2,400 2,280 2,300 6,300 14,455,000 420 PMJS 130 131 128 130 226,300 28,971,200 421 PNBN 745 760 740 745 790,900 592,081,000 422 PNBS 50 50 50 50 35,200 1,760,000 423 PNIN 710 725 705 710 26,600 19,142,500 424 PNLF 180 183 175 180 9,044,500 1,622,270,100 425 POLA 81 85 80 81 525,900 42,101,600 426 POLI 1,165 1,165 1,110 1,165 300 339,500 427 POLL 4,750 5,500 4,750 4,750 14,700 71,157,000 428 POLU 895 895 895 895 100 89,500 429 POLY 50 50 50 50 500 25,000 430 POOL 50 50 50 50 11,200 560,000 431 PORT 560 560 560 560 1,300 728,000 432 POSA 50 50 50 50 700 35,000 433 POSA-W 3 3 2 3 1,026,100 2,811,700 434 POWR 635 650 635 635 532,100 340,634,000 435 PPRE 129 131 128 129 17,059,200 2,204,249,600 436 PPRO 51 51 50 51 11,284,500 564,980,400 437 PRDA 3,440 3,550 3,380 3,440 30,500 105,855,000 438 PRIM 290 310 290 290 400 118,000 439 PRIM-W 5 6 5 5 961,100 4,928,600 440 PSAB 190 191 187 190 8,566,600 1,621,077,400 441 PSDN 123 123 123 123 100 12,300 442 PSGO 108 119 108 108 6,500 703,100 443 PSSI 137 142 137 137 31,900 4,486,400 444 PTBA 1,790 1,820 1,785 1,790 9,910,000 17,782,480,500 445 PTPP 645 665 640 645 37,630,200 24,596,156,000 446 PTPW 665 665 650 665 2,390,900 1,563,892,000 447 PTRO 1,220 1,240 1,220 1,220 286,400 350,971,000 448 PTSN 169 170 165 169 313,600 52,500,500 449 PUDP 244 246 204 244 3,700 787,200 450 PURA 75 80 74 75 31,336,600 2,377,970,100 451 PURA-W 3 5 3 3 81,835,300 325,304,300 452 PURE 99 102 96 99 2,292,000 225,865,400 453 PURE-W 17 19 15 17 1,741,700 27,959,700 454 PWON 360 370 348 360 37,977,100 13,755,185,200 455 PYFA 218 220 200 218 69,900 14,906,200 456 PZZA 620 630 610 620 1,089,100 670,021,500 457 R-LQ45X 716 717 712 716 68,600 49,113,700 458 RAJA 89 90 87 89 4,980,200 440,468,100 459 RALS 550 555 530 550 3,884,900 2,123,966,000 460 RANC 390 412 390 390 3,874,000 1,555,196,400 461 RDTX 4,700 4,710 4,700 4,700 700 3,294,000 462 REAL 68 75 68 68 424,958,300 29,631,012,500 463 REAL-W 8 10 8 8 1,992,700 17,518,800 464 RICY 105 106 101 105 900 94,100 465 RIGS 216 216 188 216 12,300 2,337,600 466 RISE 426 430 424 426 439,300 187,092,800 467 RMBA 256 282 256 256 69,300 18,803,400 468 RODA 50 51 50 50 111,500 5,584,000 469 RONY 204 204 204 204 2,800 571,200 470 ROTI 1,210 1,225 1,205 1,210 102,200 124,244,500 471 RUIS 180 180 176 180 800 142,500 472 SAFE 185 186 184 185 268,100 49,610,400 473 SAME 138 138 138 138 100 13,800 474 SAMF 382 384 380 382 43,400 16,557,200 475 SATU 51 51 51 51 200 10,200 476 SBAT 140 140 113 140 41,111,200 5,395,330,700 477 SBAT-W 7 8 6 7 35,934,400 240,876,000 478 SCCO 9,200 9,200 9,200 9,200 100 920,000 479 SCMA 820 835 780 820 16,679,100 13,727,106,500 480 SDMU 50 50 50 50 100 5,000 481 SDPC 90 94 89 90 318,900 29,486,800 482 SFAN 710 710 710 710 100 71,000 483 SFAN-W 180 180 180 180 100 18,000 484 SGRO 2,500 2,500 2,490 2,500 20,000 49,915,000 485 SHIP 660 665 655 660 323,400 214,035,500 486 SIDO 1,250 1,255 1,185 1,250 11,190,900 13,842,018,500 487 SILO 4,950 4,950 4,730 4,950 36,400 177,097,000 488 SIMP 208 216 204 208 3,659,800 759,545,400 489 SINI-W 380 380 378 380 200 75,800 490 SIPD 1,090 1,100 1,025 1,090 3,000 3,202,500 491 SKBM 276 276 276 276 8,100 2,235,600 492 SKRN 450 460 450 450 1,039,800 468,942,200 493 SLIS 4,700 4,760 4,690 4,700 264,600 1,251,963,000 494 SMAR 2,930 2,930 2,910 2,930 300 877,000 495 SMBR 300 314 298 300 13,184,100 4,007,151,000 496 SMCB 1,175 1,250 1,165 1,175 76,900 90,134,000 497 SMDM 75 79 75 75 8,000 607,600 498 SMDR 142 145 141 142 44,800 6,353,500 499 SMGR 7,350 7,375 6,950 7,350 5,591,400 40,292,670,000 500 SMKL 184 188 175 184 400 73,100 501 SMKL-W 17 17 15 17 49,300 739,900 502 SMMT 85 87 84 85 16,800 1,426,400 503 SMRA 424 438 420 424 18,016,100 7,694,035,200 504 SMSM 1,215 1,245 1,215 1,215 2,072,600 2,556,194,000 505 SOCI 125 129 123 125 17,961,000 2,260,111,400 506 SOSS 416 420 410 416 13,000 5,349,400 507 SOSS-W 83 90 83 83 1,900 158,400 508 SOTS 199 199 199 199 200 39,800 509 SPMA 248 260 248 248 11,600 2,885,200 510 SPTO 510 510 510 510 10,100 5,151,000 511 SQMI 202 206 202 202 1,760,900 358,345,400 512 SRAJ 142 151 142 142 106,900 15,313,600 513 SRIL 152 155 151 152 6,980,400 1,066,757,700 514 SRSN 51 52 50 51 2,977,200 151,833,500 515 SRTG 2,900 2,920 2,890 2,900 155,000 449,942,000 516 SSIA 306 312 286 306 20,932,700 6,365,646,600 517 SSMS 900 915 890 900 356,600 319,848,500 518 SSTM 620 620 620 620 100 62,000 519 STAR 138 139 134 138 50,600 6,982,900 520 STTP 13,025 13,300 13,025 13,025 3,300 43,610,000 521 SWAT 96 96 89 96 395,400 36,885,500 522 TALF 276 280 270 276 1,500 412,400 523 TAMA 133 138 133 133 13,900 1,849,200 524 TAMA-W 7 7 6 7 138,800 835,600 525 TBIG 1,145 1,160 1,130 1,145 56,547,100 64,840,218,500 526 TBLA 525 535 515 525 1,230,000 644,881,000 527 TCID 8,875 8,875 8,825 8,875 4,200 37,270,000 528 TCPI 4,430 4,700 4,370 4,430 11,545,900 52,196,771,000 529 TDPM 97 139 97 97 8,784,700 932,467,100 530 TEBE 1,600 1,600 1,600 1,600 500 800,000 531 TELE 120 130 118 120 108,660,700 13,520,536,500 532 TFAS 173 173 165 173 31,000 5,252,300 533 TGRA 83 86 73 83 22,579,600 1,801,031,500 534 TIFA 189 197 189 189 20,700 3,935,300 535 TINS 464 470 462 464 2,381,900 1,109,544,800 536 TIRA 278 278 276 278 800 222,200 537 TIRT 55 55 55 55 200 11,000 538 TKIM 5,000 5,025 4,840 5,000 3,633,700 18,050,824,000 539 TLKM 3,350 3,390 3,100 3,350 154,902,100 511,268,571,000 540 TMAS 98 100 95 98 510,700 49,749,200 541 TNCA 196 230 196 196 3,900 771,800 542 TOBA 330 330 320 330 20,400 6,728,000 543 TOPS 50 50 50 50 128,800 6,440,000 544 TOTL 286 286 284 286 971,100 277,329,200 545 TOTO 202 204 200 202 547,300 109,596,800 546 TOWR 900 930 875 900 163,187,800 145,912,520,000 547 TPIA 8,875 8,900 8,825 8,875 4,827,800 42,811,137,500 548 TPMA 252 254 252 252 13,900 3,503,000 549 TRIM 115 124 115 115 3,200 368,900 550 TRIN 220 230 216 220 16,456,500 3,618,488,400 551 TRIN-W 18 18 15 18 1,000 16,800 552 TRIS 276 276 270 276 34,600 9,409,000 553 TRUK 98 100 98 98 432,900 42,598,600 554 TSPC 1,225 1,240 1,200 1,225 60,200 73,772,000 555 TUGU 3,100 3,100 2,900 3,100 3,600 11,130,000 556 TURI 1,210 1,210 1,210 1,210 100 121,000 557 UCID 1,450 1,480 1,375 1,450 658,600 942,938,000 558 ULTJ 1,385 1,405 1,380 1,385 756,900 1,050,944,000 559 UNIT 157 157 141 157 300 44,900 560 UNSP 52 53 50 52 331,000 17,050,300 561 UNTR 15,600 15,725 15,100 15,600 2,828,800 43,636,030,000 562 UNVR 8,000 8,025 7,650 8,000 16,761,500 132,331,382,500 563 URBN 1,700 1,700 1,695 1,700 157,600 267,895,000 564 URBN-W 16 16 14 16 3,400 51,000 565 VICO 95 95 95 95 2,000 190,000 566 VINS 119 124 113 119 5,000 601,700 567 VINS-W 5 6 4 5 61,000 305,000 568 VIVA 50 50 50 50 3,900 195,000 569 VOKS 260 262 260 260 2,100 548,400 570 WEGE 153 157 153 153 18,803,400 2,914,207,500 571 WEHA 78 78 77 78 811,000 63,218,500 572 WIIM 131 136 108 131 62,400,400 7,997,078,100 573 WIKA 875 910 875 875 46,032,800 41,100,955,500 574 WINS 73 74 69 73 649,200 44,844,700 575 WOMF 196 197 196 196 4,800 942,400 576 WOOD 246 258 244 246 9,429,600 2,365,388,800 577 WOWS 50 50 50 50 6,400 320,000 578 WSBP 142 148 142 142 20,241,600 2,923,408,500 579 WSKT 590 615 570 590 33,611,400 20,177,920,500 580 WTON 224 228 220 224 5,364,300 1,200,838,800 581 XAQA 657 657 657 657 100 65,700 582 XBID 382 382 382 382 100 38,200 583 XBIN 369 369 369 369 100 36,900 584 XCID 82 82 77 82 12,700 988,400 585 XCIS 107 107 107 107 200 21,400 586 XCLQ 70 70 68 70 16,600 1,131,000 587 XIHD 342 342 342 342 600 205,200 588 XIIF 384 384 384 384 200 76,800 589 XIIT 390 390 382 390 600,800 232,973,700 590 XIJI 529 529 529 529 1,200 634,800 591 XIPI 125 125 125 125 100 12,500 592 XISC 426 427 426 426 1,600 681,700 593 XISI 218 218 218 218 500 109,000 594 XISR 276 276 276 276 900 248,400 595 XPCR 650 650 650 650 100 65,000 596 XPFT 382 382 382 382 300 114,600 597 XPMI 678 678 678 678 100 67,800 598 XSSI 83 83 83 83 200 16,600 599 YELO 50 50 50 50 26,400 1,320,000 600 YELO-W 8 8 7 8 48,800 360,400 601 YPAS 226 226 226 226 8,600 1,943,600 602 ZINC 125 135 124 125 57,992,300 7,482,960,300 603 ZONE 418 418 418 418 124,100 51,873,800 -------------------- ---------------------- Total for Reguler 4,344,465,000 4,738,438,547,800 Information for Negosiasi 604 AALI 6,000 6,089 6,089 6,089 48 292,272 605 ACES 1,425 1,515 1,410 1,410 1,353,869 1,921,212,535 606 ADRO 885 895 895 895 35 31,325 607 AKRA 2,240 2,210 2,210 2,210 630,000 1,392,300,000 608 AMRT 790 1,050 1,050 1,050 18,000,000 18,900,000,000 609 ANTM 498 492 492 492 20,325,000 9,999,900,000 610 APIC 770 765 765 765 120,900,000 92,488,500,000 611 APLN 103 104 104 104 11 1,144 612 ARII 675 670 670 670 5,500,000 3,685,000,000 613 ARTI 50 10 5 10 500,500 5,002,500 614 ASGR 750 810 810 810 515,400 417,474,000 615 ASII 3,690 3,770 3,610 3,670 2,208,600 8,043,132,000 616 ASPI 366 360 356 356 17,000,000 6,056,000,000 617 BAPI 50 20 11 20 125,000 2,275,000 618 BBCA 24,250 25,822 23,950 24,129 11,076,324 276,807,136,766 619 BBKP 114 110 110 110 15,879,104 1,746,701,440 620 BBNI 3,760 3,850 3,780 3,790 2,474,176 9,384,245,280 621 BBRI 2,580 2,760 2,560 2,760 8,411,053 21,904,840,554 622 BBSS 148 140 125 140 50,200,000 6,528,000,000 623 BBSS-W 6 5 5 5 100,000 500,000 624 BEKS 50 20 15 20 3,941,500 66,649,900 625 BESS 240 230 230 230 169,000,000 38,870,000,000 626 BFIN 326 326 326 326 500,000 163,000,000 627 BHAT 302 288 288 288 150,000,000 43,200,000,000 628 BISI 900 895 895 895 782,100 699,979,500 629 BJBR 770 1,000 890 1,000 1,490,565 1,404,715,970 630 BLTA 50 71 71 71 2,000,000 142,000,000 631 BMRI 4,000 4,220 4,030 4,167 43,602,567 177,612,437,800 632 BNBR 50 5 5 5 10 50 633 BNGA 635 795 795 795 4,000,000 3,180,000,000 634 BOGA 1,535 1,545 1,545 1,545 1,000,000 1,545,000,000 635 BRMS 50 65 51 65 5,443,300 283,814,500 636 BRPT 1,435 1,387 1,332 1,386 3,452,755 4,599,078,106 637 BSDE 690 688 688 688 118,600 81,596,800 638 BSIM 484 484 484 484 2,066,200 1,000,040,800 639 BTPS 1,910 1,924 1,895 1,924 2,857,000 5,482,318,400 640 BULL 177 160 160 160 2,082,100 333,136,000 641 BUMI 50 57 35 35 25,237,500 1,434,312,500 642 CARE 324 326 326 326 56,000,000 18,256,000,000 643 CARS 51 50 50 50 27,634,800 1,381,740,000 644 CPIN 4,370 4,281 4,281 4,281 1,486,700 6,364,562,700 645 CPRO 50 5 5 5 635,400 3,177,000 646 DEAL 109 110 110 110 9,000,000 990,000,000 647 DEWA 50 53 53 53 2,000,000 106,000,000 648 DOID 129 133 133 133 10,956,300 1,457,187,900 649 ELTY 50 28 7 7 2,255,000 58,100,000 650 ENRG 50 65 51 51 4,700,000 263,500,000 651 ENVY 122 1,000 115 1,000 15,900,000 2,625,000,000 652 EXCL 2,590 2,641 2,560 2,609 6,235,600 16,359,959,400 653 FREN 104 102 102 102 150,000 15,300,000 654 FREN-W 29 38 38 38 50,000 1,900,000 655 GGRM 45,000 44,775 43,000 44,775 705,520 31,099,859,800 656 GJTL 324 400 400 400 200,000 80,000,000 657 GPRA 50 37 37 37 507,200 18,766,400 658 HMSP 1,570 1,640 1,515 1,640 1,092,000 1,664,680,000 659 HOKI 680 685 685 685 14,600,000 10,001,000,000 660 IATA 50 10 10 10 2,500,000 25,000,000 661 IBFN 310 150 150 150 1,750,000 262,500,000 662 ICBP 10,000 10,000 9,974 10,000 2,059,633 20,545,675,500 663 INDF 6,675 6,430 6,350 6,350 1,086,362 6,985,302,700 664 INOV 300 264 264 264 280,000 73,920,000 665 INTP 11,050 10,974 10,974 10,974 554,200 6,081,790,800 666 ITMG 6,925 6,900 6,900 6,900 70 483,000 667 JGLE 50 7 7 7 31,000,000 217,000,000 668 JSMR 2,850 2,560 2,560 2,560 37 94,720 669 KIJA 125 125 125 125 22 2,750 670 KKGI 199 195 195 195 5,653,000 1,102,335,000 671 KLBF 1,470 1,455 1,330 1,455 9,162,954 13,031,361,555 672 KPIG 115 141 116 141 16,093,900 2,152,230,100 673 LPPF 1,195 1,360 1,360 1,360 100,000 136,000,000 674 LSIP 675 645 636 636 100 64,455 675 MAPI 630 600 600 600 7 4,200 676 MARK 342 400 400 400 31,000 12,400,000 677 MBAP 1,555 1,580 1,580 1,580 196,400 310,312,000 678 MDLN 76 84 80 84 413,500 33,880,000 679 MNCN 895 884 884 884 915,400 809,213,600 680 MOLI 1,100 1,100 1,100 1,100 5,000,000 5,500,000,000 681 MREI 5,300 5,675 5,675 5,675 1,000,000 5,675,000,000 682 MTFN 50 6 6 6 33,400,000 200,400,000 683 MTLA 316 422 412 412 2,135,040 891,505,590 684 MYOR 2,190 2,720 2,720 2,720 2,000,000 5,440,000,000 685 PGAS 790 780 765 765 2,338,010 1,804,577,800 686 PNLF 180 352 352 352 600,000 211,200,000 687 PTBA 1,790 1,920 1,920 1,920 17,600 33,792,000 688 PURA 75 74 74 74 2,854,400 211,225,600 689 PWON 360 363 363 363 9,101,600 3,303,880,800 690 SCCO 9,200 9,200 9,200 9,200 465,700 4,284,440,000 691 SCMA 820 737 737 737 1,500,000 1,105,500,000 692 SGRO 2,500 2,320 2,320 2,320 4,535,000 10,521,200,000 693 SIDO 1,250 1,240 1,188 1,188 3,542,500 4,312,490,000 694 SILO 4,950 4,810 4,810 4,810 25 120,250 695 SMMA 12,500 13,245 13,245 13,245 14,482,760 191,824,156,200 696 SQMI 202 218 218 218 200,000 43,600,000 697 SSMS 900 900 900 900 27,720,000 24,948,000,000 698 STAR 138 139 139 139 10,000,000 1,390,000,000 699 TARA 198 198 198 198 7,500,000 1,485,000,000 700 TAXI 50 50 50 50 17,700 885,000 701 TBIG 1,145 1,150 1,140 1,140 12,203,700 13,939,218,000 702 TINS 464 715 715 715 1,500,000 1,072,500,000 703 TLKM 3,350 3,430 3,150 3,310 15,485,457 50,897,609,505 704 TOPS 50 55 55 55 1,721,700 94,693,500 705 TOWR 900 899 878 899 1,401,000 1,230,098,386 706 ULTJ 1,385 1,500 1,500 1,500 2,009,285 3,013,927,500 707 UNTR 15,600 16,150 16,150 16,150 6 96,900 708 UNVR 8,000 7,900 7,550 7,850 5,987,001 46,783,288,850 709 VIVA 50 50 50 50 150,000,000 7,500,000,000 710 WINS 73 80 80 80 8,490,400 679,232,000 711 WOOD 246 228 228 228 119,100,000 27,154,800,000 712 YULE 162 200 200 200 99,814 19,962,800 713 ZINC 125 142 130 130 114,063,260 15,770,479,580 -------------------- ---------------------- Total for Negosiasi 1,479,150,380 1,313,249,808,983 Total 29/04/20 5,823,615,380 6,051,688,356,783