Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, May 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BJTM 540 565 565 565 100 56,500 -------------------- ---------------------- Total for Tunai 100 56,500 Information for Reguler 2 AALI 6,300 6,500 6,050 6,300 3,451,500 21,716,445,000 3 ABBA 51 51 50 51 2,499,000 125,028,300 4 ACES 1,460 1,520 1,435 1,460 6,314,600 9,287,220,000 5 ACST 262 266 252 262 2,310,400 599,524,000 6 ADES 800 800 750 800 16,700 13,225,000 7 ADHI 535 540 520 535 14,606,600 7,719,944,000 8 ADMF 6,400 6,425 6,200 6,400 222,300 1,413,237,500 9 ADMG 100 101 99 100 461,000 46,298,100 10 ADRO 905 925 895 905 51,891,500 47,120,426,500 11 AGAR 448 448 432 448 233,400 101,066,600 12 AGII 410 424 408 410 1,174,400 482,906,400 13 AGRO 130 134 96 130 215,916,500 26,538,185,500 14 AGRS 104 115 104 104 45,800 5,065,100 15 AKKU 50 50 50 50 100,100 5,005,000 16 AKRA 2,340 2,400 2,300 2,340 16,129,400 38,102,553,000 17 AKSI 147 160 147 147 354,300 53,140,500 18 ALDO 428 428 424 428 135,500 57,454,000 19 AMAG 288 288 288 288 500 144,000 20 AMAN 200 204 184 200 464,700 85,655,400 21 AMAR 165 170 164 165 10,700 1,762,900 22 AMFG 3,180 3,200 2,840 3,180 5,600 16,816,000 23 AMOR 2,080 2,140 2,080 2,080 50,800 106,613,000 24 AMRT 880 880 840 880 441,000 385,254,500 25 ANDI 50 50 50 50 37,600 1,880,000 26 ANJT 490 500 490 490 200 99,000 27 ANTM 500 505 494 500 37,904,200 18,874,744,400 28 APEX 134 134 125 134 5,100 638,400 29 APIC 750 760 750 750 45,722,500 34,490,519,500 30 APII 198 198 198 198 100 19,800 31 APLI 135 135 125 135 3,000 380,900 32 APLN 100 103 99 100 10,914,000 1,093,735,400 33 ARII 695 695 695 695 20,100 13,969,500 34 ARKA 1,395 1,395 1,395 1,395 200 279,000 35 ARNA 406 406 400 406 612,800 247,746,800 36 ARTA 376 376 376 376 2,000 752,000 37 ARTO 850 870 850 850 50,000 42,622,500 38 ASGR 700 750 700 700 512,100 360,784,500 39 ASII 3,610 3,660 3,580 3,610 54,983,300 198,407,002,000 40 ASJT 110 117 110 110 470,200 52,047,800 41 ASMI 1,130 1,130 1,125 1,130 5,300 5,980,000 42 ASPI 402 406 394 402 15,322,100 6,139,191,200 43 ASPI-W 26 27 23 26 10,192,700 258,525,500 44 ASRI 115 117 113 115 4,713,400 539,762,900 45 ASSA 350 360 344 350 6,868,000 2,423,863,400 46 AUTO 770 785 765 770 2,637,000 2,030,503,000 47 AYLS 50 50 50 50 2,800 140,000 48 AYLS-W 6 6 5 6 362,600 1,880,900 49 BABP 50 50 50 50 7,000 350,000 50 BABP-W4 6 6 6 6 900 5,400 51 BACA 420 450 400 420 93,600 38,988,600 52 BAJA 53 53 51 53 56,500 2,933,700 53 BALI 900 900 850 900 8,800 7,495,000 54 BAPA 50 50 50 50 1,000 50,000 55 BAPI 50 50 50 50 600 30,000 56 BAPI-W 2 3 2 2 1,158,800 2,902,900 57 BATA 595 595 575 595 2,700 1,602,500 58 BAYU 945 950 945 945 700 664,500 59 BBCA 26,425 26,700 26,000 26,425 23,728,700 628,298,142,500 60 BBHI 65 69 65 65 142,700 9,784,700 61 BBKP 145 151 128 145 79,254,200 11,213,225,300 62 BBLD 408 408 408 408 100 40,800 63 BBMD 1,090 1,090 1,075 1,090 3,076,200 3,325,188,500 64 BBNI 3,840 4,030 3,780 3,840 54,280,100 210,202,274,000 65 BBRI 2,630 2,680 2,610 2,630 184,761,500 487,324,412,000 66 BBRM 50 50 50 50 100 5,000 67 BBSS 154 154 145 154 5,583,900 824,856,400 68 BBSS-W 6 6 5 6 12,704,500 66,852,300 69 BBTN 875 900 865 875 35,350,300 31,162,828,500 70 BBYB 236 236 236 236 16,100 3,799,600 71 BCAP 181 181 179 181 22,500 4,061,300 72 BCIP 50 50 50 50 12,000 600,000 73 BDMN 2,500 2,540 2,440 2,500 2,381,000 5,891,593,000 74 BEEF 202 212 202 202 1,494,400 307,338,000 75 BEEF-W 14 15 13 14 346,600 4,665,500 76 BEKS 50 50 50 50 5,200 260,000 77 BESS 254 260 246 254 7,336,700 1,870,036,800 78 BESS-W 29 31 21 29 246,000 7,205,200 79 BEST 111 113 108 111 22,681,100 2,504,233,000 80 BFIN 290 308 286 290 2,554,500 748,015,800 81 BGTG 50 50 50 50 16,600 830,000 82 BHAT 306 312 302 306 80,695,400 24,681,331,200 83 BHIT 50 51 50 50 1,661,500 83,076,500 84 BINA 1,045 1,050 1,030 1,045 113,200 118,855,500 85 BIPI 50 50 50 50 100 5,000 86 BIPI-W 8 8 7 8 550,300 3,852,200 87 BIPP 50 50 50 50 12,500 625,000 88 BIRD 950 970 950 950 553,200 529,239,000 89 BISI 915 920 885 915 83,400 74,693,500 90 BJBR 780 800 770 780 5,636,900 4,393,272,500 91 BJTM 540 555 535 540 30,568,600 16,585,122,000 92 BKDP 50 51 50 50 10,500 525,300 93 BKSL 50 50 50 50 300,100 15,005,000 94 BKSW 66 67 61 66 191,900 12,399,300 95 BLTA 50 50 50 50 2,300 115,000 96 BLUE 496 500 496 496 111,300 55,387,200 97 BMAS 250 260 244 250 7,000 1,719,000 98 BMRI 4,220 4,400 4,160 4,220 92,641,200 393,893,292,000 99 BMSR 53 64 53 53 1,200 64,700 100 BMTR 208 212 204 208 10,992,400 2,290,854,000 101 BNBA 288 288 282 288 20,800 5,920,400 102 BNBR 50 50 50 50 500 25,000 103 BNGA 620 640 615 620 4,130,700 2,575,059,000 104 BNII 148 150 148 148 170,500 25,398,300 105 BNLI 1,225 1,235 1,220 1,225 19,435,000 23,827,182,000 106 BOGA 1,440 1,525 1,420 1,440 7,054,300 10,723,861,000 107 BOLA 141 149 129 141 8,300 1,124,900 108 BOSS 77 85 74 77 23,721,800 1,885,899,500 109 BPTR 82 82 82 82 200 16,400 110 BRIS 252 252 206 252 200,834,600 48,646,739,400 111 BRMS 50 50 50 50 205,800 10,290,000 112 BRPT 1,380 1,485 1,370 1,380 93,423,300 134,319,591,000 113 BSDE 675 700 670 675 15,636,800 10,586,613,500 114 BSIM 476 476 456 476 11,800 5,483,200 115 BSIM-W3 15 15 13 15 5,600 78,900 116 BSSR 1,490 1,590 1,490 1,490 183,500 276,479,000 117 BTEK 50 50 50 50 100 5,000 118 BTON 152 152 145 152 4,400 654,900 119 BTPN 1,820 1,850 1,820 1,820 33,900 61,976,000 120 BTPS 2,460 2,520 2,310 2,460 67,952,300 166,041,688,000 121 BUDI 89 89 88 89 23,900 2,124,100 122 BUKK 1,015 1,030 960 1,015 20,000 19,597,500 123 BULL 181 184 178 181 77,043,000 13,941,917,100 124 BULL-W2 20 22 19 20 237,000 4,862,200 125 BUMI 50 50 50 50 2,318,200 115,910,000 126 BVIC 56 60 56 56 1,387,200 81,297,300 127 BWPT 80 83 77 80 12,683,200 1,018,546,700 128 CAKK 50 50 50 50 13,200 660,000 129 CAKK-W 8 9 8 8 293,600 2,425,700 130 CAMP 194 195 190 194 85,000 16,270,200 131 CARE 316 322 314 316 112,260,200 35,679,901,600 132 CARS 50 53 50 50 47,638,800 2,394,594,400 133 CASH 422 422 422 422 87,900 37,093,800 134 CASH-W 45 68 43 45 16,546,700 868,489,900 135 CASS 490 490 490 490 200 98,000 136 CBMF 115 120 112 115 367,300 41,623,900 137 CCSI 250 254 238 250 290,300 71,454,800 138 CEKA 1,505 1,530 1,500 1,505 23,300 34,979,500 139 CENT 55 56 54 55 1,902,700 104,326,000 140 CFIN 172 176 172 172 490,100 84,376,900 141 CINT 280 300 266 280 57,700 15,800,800 142 CITY 52 52 50 52 32,800 1,659,100 143 CITY-W 12 29 12 12 208,100 2,627,600 144 CLEO 484 488 458 484 25,342,500 12,109,022,400 145 CLPI 700 700 650 700 41,200 28,779,500 146 CNKO 50 50 50 50 200 10,000 147 COWL 50 50 50 50 10,300 515,000 148 CPIN 4,300 4,380 4,280 4,300 6,779,600 29,328,141,000 149 CPRI 50 50 50 50 6,800 340,000 150 CPRI-W 19 19 18 19 1,100 19,900 151 CPRO 50 50 50 50 3,100 155,000 152 CSAP 338 338 338 338 200 67,600 153 CSIS 50 50 50 50 100 5,000 154 CSMI 175 180 170 175 148,900 25,867,500 155 CSRA 278 278 264 278 1,435,700 391,545,400 156 CTRA 525 540 515 525 9,393,500 4,904,782,000 157 CTTH 50 50 50 50 4,300 215,000 158 DADA 242 258 240 242 12,701,200 3,080,197,600 159 DADA-W 8 8 7 8 949,900 6,712,900 160 DART 290 290 290 290 100 29,000 161 DEAL 112 118 111 112 3,331,400 378,781,900 162 DEFI 1,845 1,845 1,840 1,845 1,800 3,320,500 163 DEWA 50 50 50 50 400 20,000 164 DFAM 410 410 400 410 7,000 2,855,000 165 DGIK 50 50 50 50 100 5,000 166 DIGI 1,695 1,700 1,695 1,695 2,100 3,565,000 167 DILD 222 230 220 222 230,800 52,128,200 168 DIVA 845 860 815 845 277,400 233,804,000 169 DKFT 91 94 91 91 1,756,200 162,049,800 170 DLTA 4,900 6,000 4,900 4,900 1,800 9,120,000 171 DMAS 150 156 149 150 65,131,700 9,879,295,400 172 DMMX 99 102 95 99 1,748,400 172,872,800 173 DMND 955 955 935 955 3,800 3,559,000 174 DNET 3,580 3,580 3,580 3,580 200 716,000 175 DOID 133 135 131 133 8,064,000 1,068,544,400 176 DSFI 77 78 72 77 18,400 1,418,100 177 DSNG 318 322 314 318 1,300,100 413,508,800 178 DUCK 408 410 392 408 147,200 59,064,400 179 DVLA 2,160 2,200 2,140 2,160 11,000 23,766,000 180 DWGL 208 214 208 208 2,300 485,600 181 DWGL-W 30 30 30 30 5,000 150,000 182 DYAN 50 50 50 50 445,200 22,260,000 183 EAST 59 59 54 59 75,100 4,385,100 184 EAST-W 8 8 7 8 264,600 1,853,100 185 ECII 670 670 665 670 10,300 6,900,500 186 EKAD 875 880 860 875 92,700 81,405,500 187 ELSA 212 212 200 212 116,277,100 23,939,637,400 188 ELTY 50 50 50 50 200 10,000 189 EMDE 200 200 200 200 10,000 2,000,000 190 ENRG 50 50 50 50 12,400 620,000 191 ENVY 125 129 123 125 15,399,100 1,923,784,700 192 EPMT 1,840 1,840 1,810 1,840 28,500 51,800,000 193 ERAA 1,220 1,245 1,200 1,220 8,442,000 10,317,289,000 194 ERTX 115 123 115 115 6,500 749,100 195 ESIP 160 160 155 160 26,700 4,147,700 196 ESIP-W 7 8 7 7 535,200 3,746,600 197 ESSA 150 152 149 150 4,842,900 727,307,400 198 ESTA 105 112 105 105 566,200 60,279,800 199 ETWA 54 55 50 54 39,200 1,960,900 200 EXCL 2,420 2,510 2,390 2,420 13,024,700 31,716,524,000 201 FAST 1,100 1,100 1,100 1,100 4,800 5,280,000 202 FILM 123 130 118 123 8,258,800 1,022,079,800 203 FIRE 115 118 113 115 775,200 89,592,200 204 FITT 54 54 52 54 4,500 236,700 205 FITT-W 17 17 15 17 25,300 385,100 206 FOOD 83 88 82 83 67,600 5,640,200 207 FORZ 50 50 50 50 100 5,000 208 FPNI 81 86 79 81 113,800 9,236,100 209 FREN 101 107 100 101 77,631,100 7,954,763,400 210 FREN-W 26 30 25 26 12,502,200 324,640,600 211 FUJI 105 105 105 105 100 10,500 212 GAMA 50 50 50 50 100 5,000 213 GDST 54 55 54 54 57,400 3,102,200 214 GEMA 348 348 348 348 10,000 3,480,000 215 GGRM 44,525 44,900 43,500 44,525 1,172,500 51,636,132,500 216 GGRP 298 298 298 298 12,600 3,754,800 217 GHON 1,200 1,200 1,200 1,200 100 120,000 218 GIAA 198 210 181 198 72,208,800 14,211,636,300 219 GJTL 330 332 322 330 670,500 219,584,400 220 GLOB 258 284 258 258 3,700 962,400 221 GLVA 200 212 186 200 392,200 75,665,700 222 GMFI 74 78 72 74 3,882,900 292,627,800 223 GMTD 16,075 16,075 16,075 16,075 600 9,645,000 224 GOLD 186 186 180 186 6,500 1,190,500 225 GOOD 1,250 1,250 1,220 1,250 18,200 22,721,500 226 GPRA 50 50 50 50 112,400 5,620,000 227 GTBO 82 83 82 82 5,400 442,900 228 GWSA 87 87 86 87 71,300 6,197,300 229 HDIT 585 585 560 585 1,800 1,038,000 230 HEAL 2,690 2,750 2,550 2,690 234,200 618,958,000 231 HELI 172 173 172 172 1,800 310,100 232 HELI-W 7 8 7 7 23,900 191,100 233 HERO 910 910 910 910 100 91,000 234 HEXA 2,530 2,550 2,500 2,530 1,343,800 3,391,661,000 235 HITS 605 605 605 605 2,000 1,210,000 236 HKMU 85 89 84 85 7,832,900 670,907,900 237 HMSP 1,560 1,585 1,525 1,560 31,388,600 48,932,517,000 238 HOKI 695 695 675 695 14,545,500 9,989,600,000 239 HOTL 79 81 69 79 5,700 420,000 240 HRTA 220 224 220 220 154,400 33,978,800 241 HRUM 1,285 1,300 1,240 1,285 55,700 70,371,000 242 IATA 50 50 50 50 900 45,000 243 IBFN 310 310 310 310 15,000 4,650,000 244 IBFN-W 12 15 11 12 8,600 97,800 245 ICBP 9,750 9,850 9,700 9,750 2,481,700 24,207,632,500 246 ICON 60 60 54 60 175,100 9,816,400 247 IDPR 128 145 125 128 8,033,600 1,072,304,000 248 IFII 137 140 136 137 3,400 466,900 249 IFSH 318 318 316 318 1,000 317,800 250 IGAR 242 242 242 242 200 48,400 251 IKAI 50 50 50 50 400 20,000 252 IKAN 286 288 280 286 956,400 270,558,200 253 IKBI 220 232 220 220 15,000 3,394,000 254 IMAS 500 555 442 500 12,194,000 6,343,790,100 255 IMJS 156 179 151 156 6,732,100 1,108,292,600 256 IMPC 1,085 1,085 1,080 1,085 517,100 558,965,500 257 INAF 1,120 1,145 1,110 1,120 2,603,800 2,929,813,500 258 INAI 324 324 324 324 100 32,400 259 INCF 50 51 50 50 3,449,300 172,475,200 260 INCI 374 374 374 374 1,000 374,000 261 INCO 2,700 2,740 2,660 2,700 10,415,100 28,145,298,000 262 INDF 6,525 6,700 6,525 6,525 4,467,200 29,369,280,000 263 INDO 83 94 76 83 6,764,000 581,929,400 264 INDO-W 31 40 25 31 4,321,700 148,627,200 265 INDR 2,040 2,130 1,965 2,040 9,300 18,840,000 266 INDS 1,720 1,850 1,700 1,720 5,700 9,973,000 267 INDX 50 50 50 50 300 15,000 268 INDY 720 735 690 720 10,339,600 7,394,560,000 269 INKP 5,225 5,425 5,100 5,225 3,296,900 17,287,197,500 270 INOV 298 300 298 298 53,400 15,933,200 271 INPC 50 51 50 50 28,400 1,420,100 272 INPC-W 4 4 2 4 245,700 761,900 273 INPP 715 750 670 715 287,500 193,627,500 274 INPS 3,700 3,750 3,700 3,700 831,800 3,113,551,000 275 INRU 920 920 920 920 100 92,000 276 INTA 262 270 262 262 130,100 34,319,800 277 INTA-W 30 38 20 30 6,700 192,100 278 INTP 10,775 11,100 10,400 10,775 2,388,600 25,665,472,500 279 IPCC 302 306 296 302 2,964,200 891,394,200 280 IPCM 171 179 170 171 1,400 243,000 281 IPOL 62 62 61 62 3,100 189,200 282 IPTV 386 388 382 386 9,727,300 3,754,154,600 283 IPTV-W 97 102 95 97 2,900 289,800 284 IRRA 535 550 535 535 6,843,300 3,689,222,000 285 ISAT 2,150 2,210 2,120 2,150 6,245,000 13,544,324,000 286 ISSP 125 128 124 125 2,021,600 253,110,700 287 ITIC 2,630 2,730 2,520 2,630 3,451,100 8,960,184,000 288 ITMG 7,650 7,675 7,100 7,650 2,988,800 22,447,157,500 289 JAST 125 134 125 125 561,500 70,463,100 290 JAWA 63 64 61 63 70,400 4,370,800 291 JAYA 59 60 57 59 15,800 946,800 292 JAYA-W 13 13 12 13 372,600 4,471,900 293 JGLE 50 50 50 50 1,100 55,000 294 JMAS 266 286 266 266 37,100 10,192,600 295 JPFA 940 950 925 940 13,515,800 12,653,914,500 296 JRPT 410 410 400 410 453,200 184,325,600 297 JSKY 91 94 89 91 4,051,500 368,494,400 298 JSMR 3,180 3,200 3,060 3,180 19,291,800 60,971,137,000 299 JTPE 775 785 775 775 147,400 115,641,500 300 KAEF 1,330 1,355 1,315 1,330 5,797,100 7,740,053,500 301 KARW 50 50 50 50 1,000 50,000 302 KAYU 50 51 50 50 1,423,200 71,287,200 303 KBAG 294 308 280 294 37,489,000 11,054,709,200 304 KBAG-W 75 85 71 75 166,200 12,514,800 305 KBLI 400 400 390 400 685,100 272,564,000 306 KBLM 370 370 370 370 300 111,000 307 KDSI 700 745 700 700 59,100 42,131,500 308 KEEN 318 320 312 318 43,900 13,793,800 309 KEJU 720 725 720 720 7,400 5,346,000 310 KIAS 50 50 50 50 300 15,000 311 KICI 226 226 226 226 100 22,600 312 KIJA 132 135 129 132 2,244,700 295,434,300 313 KINO 2,690 2,890 2,690 2,690 774,500 2,092,626,000 314 KIOS 172 172 171 172 200 34,300 315 KIOS-W 97 97 43 97 800 64,000 316 KKGI 193 193 193 193 1,500 289,500 317 KLBF 1,360 1,420 1,355 1,360 17,606,400 24,148,424,000 318 KMTR 278 280 260 278 5,200 1,362,800 319 KOBX 89 97 84 89 1,458,100 132,830,300 320 KOPI 555 555 555 555 45,000 24,975,000 321 KOTA 470 490 464 470 7,007,600 3,254,032,800 322 KOTA-W 210 210 28 210 1,000 169,600 323 KPAL 78 88 78 78 11,340,400 934,669,800 324 KPAS 50 50 50 50 5,700 285,000 325 KPAS-W 15 15 8 15 600 7,900 326 KPIG 114 115 113 114 932,200 106,282,300 327 KRAS 174 176 166 174 4,589,200 795,276,900 328 KREN 134 138 128 134 12,365,800 1,641,645,400 329 LAND 258 276 258 258 231,100 62,514,400 330 LEAD 50 50 50 50 1,300 65,000 331 LINK 2,700 2,710 2,660 2,700 1,176,400 3,175,938,000 332 LION 236 236 236 236 140,000 33,040,000 333 LMAS 50 50 50 50 4,900 245,000 334 LMPI 83 85 76 83 23,800 1,838,000 335 LMSH 258 258 258 258 100 25,800 336 LPCK 675 710 670 675 783,200 537,762,500 337 LPKR 147 156 146 147 14,422,300 2,174,718,000 338 LPLI 73 73 73 73 100 7,300 339 LPPF 1,290 1,290 1,160 1,290 25,687,900 31,588,967,500 340 LPPS 74 74 74 74 100 7,400 341 LSIP 695 725 675 695 32,192,600 22,461,773,000 342 LTLS 410 416 398 410 576,200 236,748,200 343 LUCK 340 378 340 340 1,291,700 461,731,400 344 MAIN 555 570 540 555 12,039,800 6,704,082,000 345 MAMI 50 50 50 50 1,500 75,000 346 MAMI-W 6 6 5 6 724,900 3,630,500 347 MAPA 2,360 2,400 2,310 2,360 598,600 1,424,082,000 348 MAPB 1,500 1,500 1,500 1,500 3,600 5,400,000 349 MAPI 700 735 630 700 25,766,800 17,776,110,500 350 MARI 138 144 135 138 27,600 3,801,200 351 MARK 346 346 342 346 907,900 311,701,200 352 MASA 388 388 380 388 300 115,600 353 MBAP 1,620 1,640 1,600 1,620 19,400 31,234,500 354 MBSS 312 314 310 312 397,600 123,670,400 355 MBTO 60 62 59 60 7,500 452,000 356 MCAS 935 965 885 935 145,600 134,993,000 357 MCOR 104 112 100 104 4,060,300 428,352,700 358 MDIA 50 50 50 50 10,100 505,000 359 MDKA 1,235 1,250 1,225 1,235 43,431,000 53,738,339,000 360 MDKI 129 135 120 129 22,200 2,875,600 361 MDLN 69 73 69 69 171,514,200 12,050,938,100 362 MDRN 50 50 50 50 100 5,000 363 MEDC 496 498 462 496 137,551,000 66,061,021,600 364 MEDC-W 51 53 50 51 12,697,200 650,379,900 365 MEGA 6,175 6,300 6,175 6,175 2,800 17,527,500 366 MERK 2,040 2,070 2,010 2,040 14,600 29,485,000 367 META 88 93 85 88 1,793,800 156,563,900 368 MFIN 1,170 1,170 1,085 1,170 38,200 44,670,500 369 MFMI 580 590 486 580 28,400 14,865,600 370 MGRO 675 685 670 675 1,039,400 704,592,500 371 MICE 320 320 320 320 1,100 352,000 372 MIDI 1,400 1,400 1,325 1,400 401,200 561,594,000 373 MIKA 1,910 1,920 1,860 1,910 853,900 1,623,689,000 374 MINA 50 50 50 50 10,200 510,000 375 MIRA 50 50 50 50 100 5,000 376 MLBI 10,300 10,650 10,000 10,300 120,900 1,238,640,000 377 MLIA 520 525 505 520 6,149,300 3,155,404,500 378 MLPL 51 55 50 51 19,075,400 992,325,100 379 MLPT 380 390 356 380 19,100 7,082,400 380 MMLP 142 145 135 142 39,120,500 5,359,677,600 381 MNCN 875 895 855 875 69,516,900 60,610,638,500 382 MOLI 1,100 1,100 1,100 1,100 20,000 22,000,000 383 MPMX 540 550 530 540 1,743,300 941,806,500 384 MPOW 65 67 62 65 68,000 4,483,700 385 MPPA 105 113 104 105 2,368,200 255,317,700 386 MPRO 820 870 820 820 1,700 1,408,000 387 MRAT 124 125 120 124 9,100 1,117,800 388 MSIN 294 300 294 294 24,100 7,092,400 389 MSKY 1,020 1,020 1,020 1,020 2,000 2,040,000 390 MTDL 1,185 1,200 1,165 1,185 359,300 426,210,000 391 MTPS 236 286 236 236 196,500 46,806,600 392 MTWI 51 56 50 51 759,600 38,007,100 393 MYOH 1,165 1,165 1,090 1,165 692,100 784,470,500 394 MYOR 2,110 2,150 2,070 2,110 763,800 1,606,367,000 395 MYTX 52 56 52 52 10,300 536,000 396 NASA 198 210 198 198 15,600 3,118,900 397 NATO 480 498 480 480 134,100 64,508,000 398 NATO-W 200 200 200 200 100 20,000 399 NELY 116 116 115 116 900 104,100 400 NFCX 1,820 1,950 1,820 1,820 4,600 8,696,000 401 NIKL 454 466 410 454 32,096,000 14,323,174,800 402 NIRO 149 149 148 149 200 29,700 403 NISP 745 750 700 745 10,400 7,493,500 404 NOBU 865 875 865 865 4,400 3,821,500 405 NRCA 266 286 266 266 368,000 99,864,000 406 NUSA 50 50 50 50 100 5,000 407 NUSA-W 2 3 1 2 13,436,500 26,943,100 408 NZIA 121 121 120 121 5,600 676,300 409 NZIA-W 13 13 11 13 41,200 465,100 410 OKAS 69 78 67 69 5,769,300 416,069,000 411 OPMS 91 92 91 91 279,800 25,462,200 412 PADI 50 50 50 50 100 5,000 413 PAMG 72 75 68 72 1,467,500 106,204,400 414 PANI 70 70 70 70 111,300 7,791,000 415 PANR 50 50 50 50 1,298,500 64,925,000 416 PANS 700 720 695 700 726,100 508,842,000 417 PBID 900 900 895 900 800 717,500 418 PBRX 167 180 150 167 697,800 109,938,900 419 PCAR 214 214 206 214 3,400 702,000 420 PDES 510 510 510 510 100 51,000 421 PEGE 190 199 190 190 200 38,900 422 PEHA 990 1,000 965 990 113,900 112,023,000 423 PGAS 815 835 805 815 121,349,800 99,360,325,500 424 PGJO 78 84 78 78 71,100 5,570,400 425 PICO 246 260 246 246 350,700 87,527,400 426 PJAA 410 428 410 410 545,300 225,174,200 427 PLIN 2,320 2,420 2,260 2,320 2,700 6,160,000 428 PMJS 130 131 129 130 19,500 2,523,500 429 PNBN 735 745 725 735 919,900 673,194,500 430 PNBS 50 50 50 50 1,000 50,000 431 PNIN 790 835 765 790 548,200 431,514,000 432 PNLF 178 180 172 178 12,123,200 2,132,781,400 433 POLA 84 88 72 84 369,000 29,227,500 434 POLA-W 3 3 3 3 100 300 435 POLI 1,135 1,245 1,055 1,135 4,000 4,525,500 436 POLL 5,800 5,850 5,100 5,800 493,600 2,653,642,500 437 POLU 730 730 730 730 1,200 876,000 438 POLY 50 50 50 50 333,700 16,685,000 439 POOL 50 50 50 50 8,100 405,000 440 PORT 525 525 525 525 600 315,000 441 POSA 50 50 50 50 1,600 80,000 442 POSA-W 3 3 2 3 5,091,100 12,594,200 443 POWR 615 645 615 615 1,062,600 662,744,000 444 PPRE 138 140 135 138 23,975,100 3,279,367,300 445 PPRO 51 51 50 51 18,971,300 952,857,000 446 PRDA 3,400 3,400 3,130 3,400 209,300 672,994,000 447 PRIM 300 300 268 300 5,000 1,362,200 448 PRIM-W 5 5 3 5 2,938,900 11,768,300 449 PSAB 191 193 190 191 11,227,000 2,148,793,400 450 PSDN 117 126 117 117 1,100 130,300 451 PSGO 108 110 101 108 6,800 739,400 452 PSSI 137 141 137 137 6,900 958,200 453 PTBA 1,815 1,865 1,780 1,815 35,220,100 63,938,160,000 454 PTPP 655 660 635 655 20,303,100 13,178,349,000 455 PTPW 780 810 770 780 5,956,300 4,729,302,500 456 PTRO 1,230 1,250 1,215 1,230 250,600 306,697,000 457 PTSN 165 168 162 165 400,500 66,513,000 458 PTSP 3,900 3,900 3,900 3,900 100 390,000 459 PURA 83 84 79 83 31,582,500 2,575,192,200 460 PURA-W 3 4 3 3 7,799,900 29,050,100 461 PURE 100 103 97 100 899,600 90,070,200 462 PURE-W 15 15 14 15 2,595,100 36,547,900 463 PWON 346 356 342 346 54,472,400 18,928,688,800 464 PYFA 216 218 206 216 135,500 29,168,000 465 PZZA 620 635 615 620 931,800 579,942,500 466 R-LQ45X 730 740 730 730 15,700 11,480,200 467 RAJA 99 103 95 99 16,313,200 1,610,363,100 468 RALS 565 575 530 565 27,100,200 14,992,643,000 469 RANC 376 396 376 376 3,181,800 1,207,302,400 470 RBMS 50 50 50 50 100 5,000 471 REAL 60 66 60 60 397,053,900 24,423,625,100 472 REAL-W 8 9 8 8 20,436,600 163,500,400 473 RICY 104 104 98 104 5,500 541,200 474 RIGS 199 199 192 199 23,800 4,716,600 475 RISE 428 434 428 428 414,300 178,667,400 476 RODA 50 50 50 50 9,900 495,000 477 RONY 165 165 165 165 7,200 1,188,000 478 ROTI 1,195 1,200 1,185 1,195 60,100 71,690,500 479 RUIS 186 186 186 186 100 18,600 480 SAFE 185 186 182 185 271,700 50,265,700 481 SAME 136 137 130 136 12,300 1,614,800 482 SAMF 396 402 394 396 65,700 26,216,400 483 SAPX 1,135 1,145 1,135 1,135 300 342,500 484 SATU 50 50 50 50 2,000 100,000 485 SBAT 129 130 124 129 5,151,700 654,631,200 486 SBAT-W 6 7 5 6 7,361,200 44,592,800 487 SCCO 9,225 9,225 9,225 9,225 2,000 18,450,000 488 SCMA 785 830 770 785 45,100,200 35,705,896,000 489 SDMU 50 50 50 50 213,000 10,650,000 490 SDPC 95 95 92 95 65,800 6,244,600 491 SFAN 710 710 705 710 500 354,500 492 SGRO 2,490 2,510 2,490 2,490 6,900 17,241,000 493 SHIP 660 660 640 660 318,000 205,800,500 494 SIDO 1,255 1,280 1,245 1,255 1,578,900 1,985,900,000 495 SILO 5,050 5,200 4,950 5,050 78,400 393,346,000 496 SIMP 208 220 206 208 6,792,100 1,431,618,800 497 SINI 1,295 1,295 1,250 1,295 300 384,000 498 SINI-W 292 292 264 292 2,100 557,200 499 SIPD 1,090 1,090 1,090 1,090 100 109,000 500 SKBM 278 278 278 278 1,800 500,400 501 SKRN 480 480 452 480 106,800 49,211,600 502 SLIS 4,990 5,075 4,950 4,990 226,000 1,128,672,000 503 SMAR 2,930 2,930 2,930 2,930 2,600 7,618,000 504 SMBR 302 314 298 302 12,680,700 3,871,628,200 505 SMCB 1,130 1,170 1,130 1,130 30,900 35,072,000 506 SMDM 76 76 76 76 100 7,600 507 SMDR 153 155 144 153 459,200 69,755,100 508 SMGR 7,500 7,650 7,475 7,500 7,460,000 56,315,060,000 509 SMKL 200 208 180 200 2,600 492,500 510 SMKL-W 16 17 15 16 120,100 1,851,900 511 SMMA 12,200 12,250 12,200 12,200 200 2,445,000 512 SMMT 87 87 80 87 29,100 2,468,400 513 SMRA 426 430 418 426 10,834,400 4,604,335,200 514 SMSM 1,210 1,235 1,200 1,210 1,487,100 1,805,460,500 515 SOCI 128 128 120 128 15,061,600 1,887,387,900 516 SOSS 418 420 390 418 8,400 3,458,800 517 SOSS-W 48 76 38 48 7,500 338,700 518 SPMA 276 276 258 276 12,900 3,365,600 519 SPTO 570 570 525 570 4,100 2,215,000 520 SQMI 202 208 202 202 1,283,500 260,734,400 521 SRAJ 142 155 137 142 144,900 20,167,000 522 SRIL 158 158 155 158 13,056,500 2,052,039,200 523 SRSN 54 59 54 54 9,495,100 520,062,100 524 SRTG 2,900 2,900 2,870 2,900 13,100 37,850,000 525 SSIA 288 300 284 288 23,248,400 6,732,465,400 526 SSMS 900 910 890 900 52,700 47,247,500 527 SSTM 615 615 615 615 100 61,500 528 STAR 139 139 139 139 6,600 917,400 529 STTP 12,250 12,250 12,000 12,250 300 3,650,000 530 SWAT 92 96 89 92 606,500 55,694,900 531 TALF 246 246 246 246 400 98,400 532 TAMA 147 156 130 147 16,100 2,411,300 533 TAMA-W 7 7 7 7 514,300 3,600,100 534 TAMU 157 157 157 157 30,300 4,757,100 535 TBIG 1,145 1,165 1,125 1,145 28,583,800 32,830,121,000 536 TBLA 535 535 510 535 1,124,100 589,639,500 537 TBMS 585 585 550 585 3,700 2,053,000 538 TCID 8,550 8,600 8,500 8,550 107,100 913,610,000 539 TCPI 4,300 4,320 4,230 4,300 11,260,700 47,936,127,000 540 TDPM 83 102 83 83 10,468,900 964,661,200 541 TEBE 1,585 1,590 1,585 1,585 1,300 2,062,500 542 TELE 116 120 115 116 27,789,900 3,239,572,400 543 TFAS 168 171 163 168 20,000 3,307,900 544 TGKA 5,300 5,300 5,300 5,300 1,000 5,300,000 545 TGRA 75 79 73 75 1,606,300 121,434,400 546 TIFA 192 192 192 192 10,000 1,920,000 547 TINS 468 470 462 468 2,738,500 1,277,714,000 548 TIRT 53 53 53 53 100 5,300 549 TKIM 4,820 4,920 4,820 4,820 2,110,300 10,237,067,000 550 TLKM 3,320 3,390 3,320 3,320 74,036,700 246,814,961,000 551 TMAS 93 96 90 93 3,518,400 324,883,600 552 TNCA 196 196 196 196 9,000 1,764,000 553 TOBA 334 334 322 334 37,500 12,436,200 554 TOPS 50 50 50 50 19,600 980,000 555 TOTL 280 284 278 280 863,500 241,796,000 556 TOTO 204 212 204 204 11,200 2,291,200 557 TOWR 895 915 885 895 84,491,900 75,888,955,000 558 TPIA 8,500 8,725 8,500 8,500 3,132,800 27,061,937,500 559 TPMA 240 250 240 240 3,400 825,200 560 TRIM 114 115 114 114 21,900 2,503,500 561 TRIN 220 224 214 220 17,118,000 3,719,810,400 562 TRIN-W 18 18 17 18 264,200 4,628,600 563 TRUK 99 99 99 99 73,500 7,276,500 564 TRUS 298 298 298 298 100 29,800 565 TSPC 1,190 1,195 1,190 1,190 11,900 14,165,500 566 TUGU 3,160 3,160 3,160 3,160 6,000 18,960,000 567 UCID 1,565 1,590 1,515 1,565 1,022,500 1,602,948,000 568 ULTJ 1,450 1,485 1,430 1,450 2,335,100 3,400,305,500 569 UNIC 3,000 3,000 3,000 3,000 600 1,800,000 570 UNIT 143 154 143 143 300 44,000 571 UNSP 52 53 51 52 416,000 21,632,600 572 UNTR 15,200 15,875 15,125 15,200 3,169,700 48,532,327,500 573 UNVR 8,300 8,300 7,975 8,300 18,737,600 153,028,815,000 574 URBN 1,700 1,700 1,695 1,700 156,400 265,860,000 575 URBN-W 14 15 14 14 12,500 175,500 576 VICO 99 104 94 99 16,400 1,568,700 577 VINS 119 123 111 119 12,500 1,441,300 578 VINS-W 6 6 4 6 1,013,600 5,067,300 579 VIVA 50 50 50 50 3,400 170,000 580 VOKS 264 270 264 264 2,100 555,200 581 VRNA 135 135 135 135 100 13,500 582 WEGE 164 164 159 164 13,252,700 2,145,898,500 583 WEHA 79 79 78 79 887,500 70,073,000 584 WICO 600 600 600 600 100 60,000 585 WIIM 122 130 121 122 12,483,300 1,526,858,800 586 WIKA 940 945 895 940 34,283,900 31,555,253,000 587 WINS 71 73 68 71 51,800 3,614,500 588 WOMF 189 195 188 189 132,700 25,388,500 589 WOOD 330 334 296 330 71,732,700 22,803,088,800 590 WOWS 50 50 50 50 12,200 610,000 591 WSBP 146 147 143 146 19,656,300 2,853,051,700 592 WSKT 605 610 580 605 39,191,600 23,347,569,000 593 WTON 230 232 226 230 4,787,000 1,096,399,000 594 XAFA 985 985 985 985 100 98,500 595 XBES 686 686 686 686 100 68,600 596 XCID 80 82 80 80 7,400 592,400 597 XIHD 350 356 350 350 800 283,000 598 XIIC 830 835 830 830 200 166,500 599 XIIF 400 400 389 400 300 118,100 600 XIIT 397 402 396 397 8,400 3,335,700 601 XIJI 530 535 530 530 300 160,000 602 XIML 198 198 198 198 500 99,000 603 XIPI 127 127 127 127 200 25,400 604 XISC 436 436 436 436 1,500 654,000 605 XISI 227 227 223 227 300 67,700 606 XISR 290 292 286 290 12,700 3,688,400 607 XNVE 97 97 97 97 100 9,700 608 XPES 326 326 326 326 100 32,600 609 XPMI 706 706 706 706 100 70,600 610 XSMU 99 100 99 99 12,900 1,279,100 611 YELO 50 50 50 50 31,900 1,595,000 612 YELO-W 9 9 7 9 45,100 355,600 613 YULE 162 200 160 162 33,400 5,777,100 614 ZINC 140 145 131 140 95,383,700 13,123,839,500 615 ZONE 416 420 416 416 122,700 51,279,400 -------------------- ---------------------- Total for Reguler 4,933,201,900 4,752,204,764,400 Information for Negosiasi 616 ACES 1,460 1,471 1,471 1,471 6,639,200 9,766,263,200 617 ADES 800 785 785 785 147,700 115,944,500 618 ADRO 905 881 881 881 2,180,000 1,920,580,000 619 AGII 410 397 397 397 16,144,100 6,409,207,700 620 AKRA 2,340 2,240 2,240 2,240 50,000 112,000,000 621 ANTM 500 1,170 494 494 13,147,000 8,544,418,000 622 APIC 750 745 745 745 122,800,000 91,486,000,000 623 APLN 100 101 101 101 52 5,252 624 ARTI 50 11 11 11 500,000 5,500,000 625 ASII 3,610 3,704 3,430 3,603 25,793,388 93,466,470,520 626 ASMI 1,130 1,125 1,125 1,125 450,000 506,250,000 627 ASPI 402 380 380 380 18,000,000 6,840,000,000 628 BAPI 50 11 10 10 99,000 1,001,000 629 BBCA 26,425 26,650 24,167 26,430 3,810,474 94,041,379,475 630 BBKP 145 178 120 178 51,141,616 7,742,375,621 631 BBNI 3,840 3,920 3,830 3,920 100,088 383,344,960 632 BBRI 2,630 3,070 2,500 2,628 6,186,388 16,251,739,300 633 BBTN 875 880 880 880 72 63,360 634 BDMN 2,500 4,500 4,500 4,500 50,000 225,000,000 635 BEKS 50 20 18 20 2,640,000 49,050,000 636 BEST 111 111 111 111 18,000,000 1,998,000,000 637 BIPI 50 65 60 60 7,441,500 451,475,500 638 BJBR 780 975 875 900 1,326,387 1,254,429,135 639 BKSL 50 25 25 25 26,357,500 658,937,500 640 BMRI 4,220 4,290 4,080 4,260 70,136 293,781,760 641 BOGA 1,440 1,525 1,525 1,525 3,300,000 5,032,500,000 642 BOSS 77 99 99 99 2,500,000 247,500,000 643 BRMS 50 99 44 63 221,220,800 13,109,712,800 644 BRPT 1,380 1,470 1,470 1,470 40 58,800 645 BSIM 476 515 515 515 9,709,000 5,000,135,000 646 BTPS 2,460 2,490 2,190 2,490 240,058 591,327,020 647 BULL 181 265 150 150 5,548,000 1,407,200,000 648 BUMI 50 140 44 44 24,350,000 3,106,150,000 649 CARE 316 314 314 314 9,400,000 2,951,600,000 650 CASH 422 384 384 384 7,500,000 2,880,000,000 651 CPRO 50 77 77 77 6,900,000 531,300,000 652 CSMI 175 178 178 178 5,618,000 1,000,004,000 653 DEWA 50 67 67 67 34,500,000 2,311,500,000 654 ELTY 50 67 7 7 2,350,000 93,450,000 655 ENRG 50 99 99 99 20,000,000 1,980,000,000 656 ESSA 150 260 150 260 22,500,000 4,865,000,000 657 EXCL 2,420 2,450 2,428 2,428 1,000,070 2,428,171,500 658 GAMA 50 40 40 40 87,000,000 3,480,000,000 659 GGRM 44,525 44,100 43,525 43,773 16,755 730,458,600 660 HMSP 1,560 1,575 1,520 1,535 10,186,275 15,904,916,625 661 HRME 230 90 90 90 36,500 3,285,000 662 ICBP 9,750 9,800 9,800 9,800 10,200 99,960,000 663 INDF 6,525 6,575 6,575 6,575 20,000 131,500,000 664 INDY 720 740 740 740 250,000 185,000,000 665 INTP 10,775 10,707 10,707 10,707 26,600 284,806,200 666 ITIC 2,630 2,565 2,565 2,565 1,000,000 2,565,000,000 667 JPFA 940 925 885 925 750,000 683,750,000 668 JRPT 410 402 402 402 50 20,100 669 JSKY 91 177 177 177 2,200,000 389,400,000 670 JSMR 3,180 3,160 2,683 2,683 2,606,386 6,992,974,660 671 KBLI 400 705 705 705 35,000,000 24,675,000,000 672 KIJA 132 175 138 175 15,388,201 2,563,188,949 673 KLBF 1,360 1,475 1,267 1,475 4,474,500 6,165,267,100 674 KPIG 114 143 142 142 2,006,300 285,741,100 675 KREN 134 130 130 130 7,692,300 999,999,000 676 LPKR 147 151 151 151 787,919 118,975,769 677 LPPF 1,290 1,158 1,158 1,158 29 33,582 678 LSIP 695 669 669 669 24 16,056 679 MAIN 555 650 650 650 20,000 13,000,000 680 MAMI 50 25 15 15 306,300 7,594,500 681 MAPI 700 655 655 655 91 59,605 682 MDIA 50 25 25 25 26,767,500 669,187,500 683 MDKA 1,235 1,265 1,265 1,265 17,500 22,137,500 684 MEDC 496 426 426 426 200,000 85,200,000 685 MLIA 520 490 490 490 454,600 222,754,000 686 MNCN 875 875 875 875 23,885,700 20,899,987,500 687 PADI 50 807 35 35 66,669,627 35,621,776,471 688 PBID 900 865 865 865 7,178,400 6,209,316,000 689 PGAS 815 835 780 811 5,470,119 4,430,067,735 690 PTBA 1,815 1,920 1,800 1,800 10,084 19,351,200 691 PURA 83 80 80 80 3,771,400 301,712,000 692 RALS 565 545 545 545 400,000 218,000,000 693 SBAT 129 129 129 129 10,000 1,290,000 694 SCMA 785 820 795 820 595,000 476,900,000 695 STAR 139 139 139 139 10,000,000 1,390,000,000 696 SUPR 4,000 3,000 3,000 3,000 450,000 1,350,000,000 697 TINS 468 1,475 486 486 10,315,000 13,679,925,000 698 TLKM 3,320 3,334 3,122 3,320 20,254,263 67,155,222,330 699 TOWR 895 902 902 902 6,000,000 5,412,000,000 700 TSPC 1,190 1,190 1,190 1,190 233,500 277,865,000 701 ULTJ 1,450 1,500 1,500 1,500 327,656 491,484,000 702 UNTR 15,200 15,525 15,162 15,162 84,000 1,276,875,000 703 UNVR 8,300 8,234 7,781 8,100 1,947,140 15,656,729,900 704 VIVA 50 40 40 40 15,000,000 600,000,000 705 WIKA 940 895 895 895 200,000 179,000,000 706 WSBP 146 322 322 322 250,000 80,500,000 707 YULE 162 190 190 190 608,808 115,673,520 708 ZINC 140 145 138 145 67,298,893 9,591,263,345 -------------------- ---------------------- Total for Negosiasi 1,137,888,189 642,772,990,750 Total 05/05/20 6,071,090,189 5,394,977,811,650