Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, May 14, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBCA 24,600 25,325 25,325 25,325 200 5,065,000 2 BBRI 2,350 2,470 2,440 2,440 5,800 14,221,000 3 BMRI 3,950 3,980 3,980 3,980 2,000 7,960,000 4 MNCN 895 875 875 875 400 350,000 5 PWON 338 340 338 338 10,000 3,390,000 -------------------- ---------------------- Total for Tunai 18,400 30,986,000 Information for Reguler 6 AALI 6,100 6,400 6,000 6,100 1,886,400 11,633,912,500 7 ABBA 50 50 50 50 224,500 11,225,000 8 ACES 1,305 1,325 1,260 1,305 18,843,900 24,334,562,000 9 ACST 242 250 242 242 415,700 102,454,600 10 ADES 800 810 760 800 9,000 7,092,000 11 ADHI 490 500 488 490 8,454,300 4,174,491,000 12 ADMF 6,350 6,450 6,225 6,350 213,000 1,348,805,000 13 ADMG 86 89 86 86 3,939,200 343,283,800 14 ADRO 945 1,025 930 945 89,411,900 85,806,049,000 15 AGAR 438 438 430 438 234,200 100,801,200 16 AGII 400 404 400 400 363,100 145,339,800 17 AGRO 115 125 115 115 22,176,900 2,658,397,700 18 AGRS 112 112 102 112 2,600 276,500 19 AKKU 50 50 50 50 200 10,000 20 AKRA 2,250 2,430 2,230 2,250 13,242,700 31,083,776,000 21 AKSI 106 110 105 106 716,500 76,089,000 22 ALDO 394 430 394 394 400 164,200 23 AMAG 272 272 260 272 600 157,200 24 AMAN 190 208 190 190 61,500 12,133,400 25 AMAR 189 193 168 189 302,600 55,964,800 26 AMOR 2,040 2,040 2,030 2,040 529,500 1,074,886,000 27 AMRT 895 895 800 895 120,600 106,318,500 28 ANDI 50 50 50 50 44,600 2,230,000 29 ANJT 500 500 500 500 500 250,000 30 ANTM 515 550 510 515 81,959,800 43,520,036,000 31 APEX 114 123 108 114 65,700 7,441,200 32 APIC 860 860 810 860 20,920,000 17,510,343,000 33 APLN 99 106 98 99 31,681,700 3,234,523,000 34 ARII 565 565 565 565 5,900 3,333,500 35 ARNA 398 400 398 398 689,400 275,282,200 36 ARTO 880 885 880 880 155,000 136,901,500 37 ASGR 660 690 650 660 66,600 43,432,500 38 ASII 3,570 3,710 3,530 3,570 80,570,900 291,251,225,000 39 ASJT 116 117 106 116 19,600 2,079,800 40 ASMI 1,095 1,100 1,095 1,095 3,600 3,950,500 41 ASPI 432 432 424 432 13,094,800 5,619,130,400 42 ASPI-W 55 61 55 55 13,562,800 781,034,600 43 ASRI 112 116 111 112 5,989,000 678,285,100 44 ASSA 316 342 316 316 12,250,900 4,043,314,800 45 AUTO 740 740 725 740 565,100 413,628,500 46 AYLS 50 50 50 50 3,900 195,000 47 AYLS-W 4 6 4 4 2,307,600 11,345,100 48 BABP 50 50 50 50 2,200 110,000 49 BABP-W4 7 8 6 7 1,788,000 11,575,300 50 BACA 416 418 402 416 20,200 8,402,000 51 BAJA 52 52 50 52 491,400 24,997,100 52 BALI 950 950 945 950 111,600 106,019,500 53 BAPA 51 54 51 51 155,400 8,028,000 54 BAPI 50 50 50 50 400 20,000 55 BAPI-W 4 4 2 4 5,392,900 15,894,900 56 BATA 590 595 570 590 35,200 20,168,000 57 BAYU 960 1,000 935 960 3,700 3,497,000 58 BBCA 24,600 25,550 24,525 24,600 26,253,600 652,938,460,000 59 BBHI 65 65 61 65 130,400 8,245,300 60 BBKP 128 136 126 128 33,269,400 4,420,718,600 61 BBMD 1,095 1,100 1,090 1,095 2,997,300 3,286,134,500 62 BBNI 3,540 3,740 3,510 3,540 47,306,600 170,425,302,000 63 BBRI 2,350 2,480 2,330 2,350 470,265,100 1,125,588,565,000 64 BBRM 50 50 50 50 2,300 115,000 65 BBSS 163 170 160 163 15,523,100 2,540,488,800 66 BBSS-W 5 6 4 5 10,609,600 53,073,800 67 BBTN 745 780 740 745 48,820,400 36,942,380,500 68 BBYB 222 228 220 222 133,500 29,384,200 69 BCAP 183 183 175 183 260,300 47,183,700 70 BCIP 50 50 50 50 11,100 555,000 71 BDMN 2,330 2,420 2,310 2,330 1,056,500 2,475,043,000 72 BEEF 224 242 224 224 3,407,100 784,768,000 73 BEEF-W 20 24 19 20 4,023,200 82,548,900 74 BEKS 50 50 50 50 30,800 1,540,000 75 BELL 705 705 700 705 1,194,300 841,981,000 76 BESS 230 232 226 230 2,833,400 646,803,400 77 BESS-W 38 41 35 38 651,500 24,320,300 78 BEST 102 105 96 102 43,208,600 4,320,563,500 79 BFIN 290 298 290 290 62,700 18,377,400 80 BGTG 50 50 50 50 51,000 2,550,000 81 BHAT 350 362 350 350 118,143,000 42,181,583,000 82 BHIT 50 50 50 50 196,400 9,820,000 83 BIMA 50 50 50 50 100 5,000 84 BINA 975 985 975 975 8,700 8,487,500 85 BIPI 50 50 50 50 100 5,000 86 BIPI-W 8 8 8 8 100 800 87 BIPP 50 50 50 50 2,700 135,000 88 BIRD 840 910 840 840 3,866,500 3,296,811,000 89 BISI 890 895 865 890 25,500 22,427,500 90 BJBR 700 745 690 700 6,243,200 4,436,515,000 91 BJTM 474 490 474 474 4,982,700 2,391,220,400 92 BKDP 50 50 50 50 40,100 2,005,000 93 BKSL 50 50 50 50 39,000 1,950,000 94 BKSW 65 68 61 65 14,100 951,700 95 BLTA 50 50 50 50 200 10,000 96 BLUE 490 496 490 490 113,700 56,147,400 97 BMAS 250 250 240 250 2,700 651,600 98 BMRI 3,950 4,010 3,900 3,950 70,694,400 279,300,659,000 99 BMSR 55 59 55 55 800 44,400 100 BMTR 208 216 199 208 31,952,100 6,653,765,000 101 BNBA 282 282 282 282 10,100 2,848,200 102 BNBR 50 50 50 50 300 15,000 103 BNGA 615 625 610 615 2,029,500 1,252,036,500 104 BNII 141 145 140 141 364,900 51,755,600 105 BNLI 1,235 1,245 1,230 1,235 7,082,000 8,755,764,000 106 BOGA 1,380 1,390 1,355 1,380 48,246,000 66,084,906,500 107 BOLA 135 168 134 135 75,300 10,856,000 108 BOSS 73 78 69 73 2,179,800 161,951,800 109 BPTR 86 86 83 86 200 16,900 110 BRIS 262 294 262 262 143,658,400 40,062,407,000 111 BRMS 50 50 50 50 6,600 330,000 112 BRNA 1,030 1,030 1,030 1,030 100 103,000 113 BRPT 1,150 1,190 1,120 1,150 55,170,000 63,471,455,000 114 BRPT-W 860 860 660 860 600 456,000 115 BSDE 625 635 590 625 32,920,100 20,432,172,500 116 BSIM 486 488 472 486 700 335,400 117 BSIM-W3 17 18 14 17 9,500 142,300 118 BSSR 1,260 1,260 1,200 1,260 3,600 4,386,000 119 BTEK 50 50 50 50 300 15,000 120 BTON 145 145 145 145 200 29,000 121 BTPN 1,820 1,825 1,770 1,820 20,100 35,831,000 122 BTPS 2,080 2,280 2,070 2,080 23,449,600 50,754,101,000 123 BUDI 88 90 87 88 62,400 5,491,500 124 BUKK 1,045 1,045 1,045 1,045 100 104,500 125 BULL 200 208 199 200 86,981,300 17,698,628,700 126 BULL-W2 24 26 24 24 341,100 8,386,400 127 BUMI 50 50 50 50 1,788,900 89,445,000 128 BUVA 54 57 54 54 10,700 579,500 129 BVIC 55 56 55 55 43,200 2,380,100 130 BWPT 76 77 75 76 1,859,300 141,716,900 131 CAKK 50 50 50 50 3,400 170,000 132 CAKK-W 8 9 7 8 29,900 249,200 133 CAMP 206 208 199 206 1,755,000 359,990,500 134 CARE 308 314 308 308 4,362,300 1,354,406,800 135 CARS 50 50 50 50 55,600 2,780,000 136 CASA 388 388 388 388 3,000 1,164,000 137 CASH 464 466 418 464 12,576,600 5,526,794,200 138 CASH-W 37 44 34 37 13,442,800 543,419,600 139 CASS 326 334 326 326 400 131,600 140 CBMF 104 115 103 104 89,000 9,276,800 141 CCSI 248 250 240 248 244,100 59,972,200 142 CEKA 1,690 1,710 1,610 1,690 890,700 1,485,826,500 143 CENT 53 55 53 53 1,724,600 92,729,200 144 CFIN 172 174 167 172 187,700 32,165,800 145 CINT 270 274 268 270 36,300 9,829,600 146 CITA 1,650 1,650 1,650 1,650 2,000 3,300,000 147 CITY 54 54 51 54 23,700 1,255,400 148 CITY-W 12 12 10 12 2,000 22,800 149 CLAY 2,100 2,100 2,000 2,100 3,700 7,534,000 150 CLEO 470 472 446 470 10,144,300 4,682,656,200 151 CLPI 700 700 670 700 13,700 9,466,000 152 CMNP 1,400 1,400 1,400 1,400 100 140,000 153 CNKO 50 50 50 50 200 10,000 154 CPIN 4,800 4,880 4,500 4,800 19,524,900 93,268,290,000 155 CPRI 50 50 50 50 100 5,000 156 CPRI-W 17 18 14 17 52,200 828,200 157 CPRO 50 50 50 50 300 15,000 158 CSIS 50 50 50 50 1,500 75,000 159 CSMI 177 178 174 177 638,700 113,000,500 160 CSRA 248 258 246 248 1,577,800 395,821,600 161 CTRA 484 500 482 484 31,503,900 15,405,857,200 162 CTTH 50 50 50 50 800 40,000 163 DADA 224 228 220 224 15,089,700 3,390,593,800 164 DADA-W 4 5 3 4 313,382,600 1,256,807,400 165 DAYA 600 600 600 600 10,100 6,060,000 166 DEAL 97 104 97 97 2,975,200 299,131,900 167 DEFI 1,820 1,820 1,820 1,820 3,900 7,098,000 168 DGIK 50 50 50 50 100 5,000 169 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 170 DILD 220 220 218 220 101,200 22,262,000 171 DIVA 740 830 740 740 422,000 318,472,500 172 DKFT 90 93 90 90 1,511,500 136,805,700 173 DLTA 4,130 4,180 4,080 4,130 3,000 12,499,000 174 DMAS 129 136 129 129 71,783,000 9,445,758,000 175 DMMX 97 103 96 97 1,025,800 101,544,900 176 DMND 950 950 940 950 2,300 2,176,000 177 DNAR 198 198 198 198 100 19,800 178 DNET 3,530 3,530 3,530 3,530 100 353,000 179 DOID 121 127 120 121 13,653,500 1,687,669,000 180 DPNS 182 188 182 182 300 55,400 181 DPUM 89 89 75 89 10,200 767,400 182 DSFI 74 77 71 74 451,100 32,696,900 183 DSNG 316 324 312 316 3,791,300 1,195,281,800 184 DUCK 400 402 384 400 166,400 64,754,200 185 DVLA 2,170 2,170 2,160 2,170 7,400 16,057,000 186 DWGL 234 250 202 234 2,500 533,200 187 DWGL-W 25 28 20 25 587,400 12,794,000 188 DYAN 50 51 50 50 463,600 23,180,200 189 EAST 51 54 50 51 2,109,200 107,203,200 190 EAST-W 7 7 6 7 2,490,200 15,112,300 191 EKAD 885 900 880 885 135,900 120,295,500 192 ELSA 199 206 197 199 23,342,500 4,667,540,300 193 ELTY 50 50 50 50 1,100 55,000 194 EMTK 4,500 4,500 3,970 4,500 6,900 28,891,000 195 ENRG 50 50 50 50 2,200 110,000 196 ENVY 98 115 98 98 79,042,900 8,436,244,800 197 EPMT 1,980 1,985 1,960 1,980 94,400 186,687,000 198 ERAA 1,115 1,175 1,085 1,115 15,314,300 17,216,866,000 199 ERTX 127 127 127 127 100 12,700 200 ESIP 150 150 150 150 500 75,000 201 ESIP-W 8 8 6 8 654,900 4,579,200 202 ESSA 141 155 140 141 1,038,200 151,118,800 203 ESTA 92 98 92 92 424,000 39,857,300 204 ESTI 50 50 50 50 100 5,000 205 ETWA 50 50 50 50 51,000 2,550,000 206 EXCL 2,350 2,450 2,350 2,350 8,810,500 20,989,872,000 207 FAST 960 1,020 960 960 6,400 6,299,000 208 FILM 135 142 124 135 5,996,300 809,204,900 209 FIRE 111 116 111 111 1,155,300 130,601,900 210 FIRE-W 1 1 1 1 44,000 44,000 211 FITT 55 55 53 55 13,500 722,200 212 FITT-W 16 16 15 16 20,100 301,600 213 FOOD 85 89 85 85 211,500 17,991,000 214 FORZ 50 50 50 50 700 35,000 215 FPNI 81 86 79 81 513,600 43,318,500 216 FREN 91 95 91 91 65,468,200 6,082,483,600 217 FREN-W 23 26 23 23 2,714,500 65,739,600 218 FUJI 100 105 100 100 3,100 310,500 219 GAMA 50 50 50 50 300 15,000 220 GDST 51 55 51 51 1,195,300 61,829,600 221 GEMA 348 348 348 348 10,000 3,480,000 222 GGRM 47,750 47,750 45,475 47,750 2,293,600 107,428,232,500 223 GGRP 260 260 260 260 3,000 780,000 224 GIAA 234 252 230 234 154,846,100 37,407,508,400 225 GJTL 352 388 342 352 9,376,300 3,426,573,400 226 GLOB 246 264 236 246 1,600 394,400 227 GLVA 250 250 234 250 426,300 105,131,800 228 GMFI 78 82 76 78 16,340,300 1,307,316,800 229 GOLD 180 181 180 180 1,100 198,100 230 GOOD 1,240 1,250 1,205 1,240 49,500 61,549,500 231 GPRA 50 50 50 50 7,200 360,000 232 GTBO 80 80 80 80 500 40,000 233 GWSA 85 85 85 85 5,200 442,000 234 GZCO 50 50 50 50 100 5,000 235 HDIT 505 510 505 505 1,400 707,500 236 HEAL 2,940 2,950 2,900 2,940 1,073,200 3,115,584,000 237 HELI 190 190 190 190 700 133,000 238 HELI-W 9 9 8 9 145,100 1,305,800 239 HERO 900 1,015 885 900 16,600 15,272,500 240 HEXA 2,540 2,600 2,540 2,540 570,000 1,456,387,000 241 HITS 565 565 560 565 12,700 7,114,500 242 HKMU 75 79 74 75 5,526,800 420,141,800 243 HMSP 1,790 1,800 1,685 1,790 70,712,300 124,968,391,000 244 HOKI 670 695 665 670 21,945,300 14,934,203,000 245 HOTL 73 73 66 73 3,800 262,800 246 HRTA 218 220 210 218 68,000 14,716,800 247 HRUM 1,255 1,260 1,250 1,255 146,000 182,532,500 248 IBFN-W 10 15 8 10 975,100 8,308,200 249 ICBP 9,725 9,975 9,600 9,725 7,272,200 71,317,342,500 250 ICON 54 55 54 54 1,000 54,200 251 IDPR 120 124 114 120 463,000 55,593,400 252 IFII 130 138 129 130 338,100 43,825,400 253 IFSH 280 280 280 280 200 56,000 254 IGAR 238 240 236 238 81,000 19,402,800 255 IKAI 50 50 50 50 200 10,000 256 IKAN 328 328 314 328 1,831,800 586,825,800 257 IMAS 488 500 488 488 742,500 366,598,000 258 IMJS 129 138 129 129 2,419,300 317,775,600 259 IMPC 1,080 1,080 1,075 1,080 548,600 591,369,000 260 INAF 990 1,040 985 990 1,947,500 1,968,418,000 261 INAI 342 358 320 342 5,100 1,653,200 262 INCF 50 50 50 50 400 20,000 263 INCI 426 426 346 426 2,300 818,800 264 INCO 2,990 3,070 2,920 2,990 11,243,900 33,697,336,000 265 INDF 6,575 6,600 6,300 6,575 10,183,700 66,118,790,000 266 INDO 79 90 70 79 833,800 69,592,400 267 INDO-W 26 27 18 26 853,100 21,875,200 268 INDR 2,160 2,180 2,100 2,160 16,500 34,905,000 269 INDS 1,780 1,790 1,700 1,780 8,700 14,821,000 270 INDY 720 745 720 720 1,434,800 1,045,922,000 271 INKP 5,025 5,350 4,990 5,025 4,867,700 24,944,955,500 272 INPC 52 52 51 52 31,600 1,638,500 273 INPC-W 4 4 3 4 637,700 1,924,500 274 INPP 680 715 680 680 11,500 7,858,500 275 INPS 3,690 3,700 3,530 3,690 783,400 2,811,163,000 276 INRU 870 870 870 870 200 174,000 277 INTA 266 278 242 266 3,700 978,000 278 INTA-W 17 45 15 17 389,700 6,399,900 279 INTD 236 248 236 236 8,700 2,113,200 280 INTP 10,800 10,925 10,500 10,800 4,678,700 50,165,562,500 281 IPCC 328 336 324 328 2,382,500 784,265,800 282 IPCM 180 181 177 180 11,700 2,098,400 283 IPOL 60 61 58 60 15,500 928,500 284 IPTV 398 400 394 398 12,612,600 5,010,465,200 285 IPTV-W 101 105 101 101 109,000 11,025,200 286 IRRA 535 545 530 535 3,070,200 1,634,561,000 287 ISAT 1,950 2,030 1,925 1,950 4,149,200 8,179,495,500 288 ISSP 122 126 122 122 2,491,900 306,877,100 289 ITIC 2,150 2,310 2,150 2,150 3,301,300 7,198,834,000 290 ITMG 7,525 7,750 7,500 7,525 930,700 7,075,090,000 291 JAST 174 174 136 174 12,483,900 2,054,086,400 292 JAWA 60 62 60 60 10,000 600,200 293 JAYA 55 59 55 55 196,300 10,997,200 294 JAYA-W 11 12 9 11 218,800 2,089,500 295 JIHD 482 482 482 482 400 192,800 296 JMAS 216 218 216 216 27,900 6,030,400 297 JPFA 890 910 875 890 21,045,200 18,782,123,000 298 JRPT 404 412 404 404 348,900 142,057,200 299 JSKY 88 93 84 88 8,441,700 755,016,400 300 JSMR 3,530 3,620 3,260 3,530 26,818,700 94,113,833,000 301 JTPE 735 745 730 735 148,300 109,622,000 302 KAEF 1,195 1,235 1,190 1,195 3,605,500 4,361,296,500 303 KAYU 50 50 50 50 23,500 1,175,000 304 KBAG 302 308 290 302 27,369,600 8,155,266,200 305 KBAG-W 95 174 74 95 1,374,800 163,969,100 306 KBLI 406 412 400 406 1,377,500 560,561,400 307 KBLM 282 300 282 282 21,000 6,036,000 308 KDSI 735 740 695 735 23,200 17,048,500 309 KEEN 278 280 264 278 1,536,100 410,115,600 310 KEJU 715 725 715 715 2,500 1,789,000 311 KIJA 133 135 132 133 744,400 99,123,100 312 KINO 2,550 2,640 2,550 2,550 875,600 2,246,713,000 313 KIOS 199 199 190 199 400 76,900 314 KKGI 199 199 187 199 400 77,400 315 KLBF 1,400 1,400 1,370 1,400 35,697,000 49,863,272,000 316 KMTR 250 250 250 250 10,500 2,625,000 317 KOBX 87 91 86 87 137,000 12,116,600 318 KOIN 99 99 99 99 100 9,900 319 KOPI 545 555 545 545 32,000 17,599,000 320 KOTA 470 480 470 470 6,350,800 3,001,328,800 321 KOTA-W 200 288 200 200 10,100 2,028,800 322 KPAL 67 76 67 67 2,153,400 149,068,500 323 KPAS 50 50 50 50 100 5,000 324 KPAS-W 13 13 10 13 201,200 2,214,000 325 KPIG 112 114 112 112 1,884,900 211,125,900 326 KRAH 525 545 410 525 4,900 2,179,500 327 KRAS 185 195 183 185 8,577,600 1,620,855,800 328 KREN 100 109 100 100 10,736,300 1,084,046,800 329 LAND 184 202 184 184 313,000 58,640,200 330 LINK 2,650 2,670 2,600 2,650 6,997,500 18,522,494,000 331 LMAS 50 50 50 50 800 40,000 332 LMSH 256 256 222 256 3,300 749,800 333 LPCK 620 635 605 620 233,200 145,583,000 334 LPIN 216 216 216 216 900 194,400 335 LPKR 148 154 148 148 12,901,600 1,937,125,000 336 LPPF 1,330 1,400 1,330 1,330 19,162,800 25,771,922,000 337 LSIP 690 735 680 690 13,514,100 9,466,016,500 338 LTLS 390 400 390 390 744,600 291,646,600 339 LUCK 330 356 330 330 579,300 196,157,400 340 MAIN 505 540 505 505 11,614,800 6,077,393,500 341 MAMI 50 50 50 50 1,500 75,000 342 MAMI-W 6 6 5 6 518,000 2,633,400 343 MAPA 2,290 2,350 2,190 2,290 380,800 872,123,000 344 MAPI 700 710 670 700 34,801,600 24,037,891,500 345 MARI 134 138 130 134 10,500 1,437,200 346 MARK 342 354 340 342 2,402,700 825,667,400 347 MASA 416 416 416 416 900 374,400 348 MBAP 1,590 1,620 1,590 1,590 7,300 11,711,000 349 MBSS 302 308 300 302 814,500 246,585,000 350 MBTO 54 57 54 54 2,000 109,900 351 MCAS 690 765 690 690 1,390,300 964,633,000 352 MCOR 112 121 112 112 5,707,400 663,972,800 353 MDKA 1,230 1,250 1,180 1,230 54,085,100 66,529,427,500 354 MDKI 130 134 120 130 122,900 16,147,000 355 MDLN 50 50 50 50 72,584,000 3,629,200,000 356 MEDC 458 480 456 458 35,901,700 16,932,864,800 357 MEDC-W 48 49 45 48 2,422,000 113,652,600 358 MEGA 6,200 6,300 6,200 6,200 8,000 49,650,000 359 MERK 2,010 2,030 2,000 2,010 19,800 39,820,000 360 META 88 93 88 88 281,300 25,233,100 361 MFIN 900 900 900 900 700 630,000 362 MFMI 515 560 515 515 21,900 11,383,500 363 MGRO 685 700 685 685 1,487,700 1,027,427,500 364 MICE 300 310 290 300 35,000 10,242,200 365 MIKA 2,250 2,350 2,190 2,250 4,349,700 9,945,725,000 366 MINA 50 50 50 50 2,700 135,000 367 MIRA 50 50 50 50 100 5,000 368 MKNT 50 50 50 50 578,700 28,935,000 369 MLBI 9,850 9,950 9,850 9,850 22,700 223,850,000 370 MLIA 494 505 494 494 6,537,500 3,268,360,700 371 MLPL 50 52 50 50 1,588,900 79,953,000 372 MLPT 410 420 410 410 15,900 6,545,400 373 MMLP 135 139 131 135 4,500 592,100 374 MNCN 895 905 815 895 285,864,100 251,045,529,500 375 MOLI 1,135 1,135 1,135 1,135 6,000 6,810,000 376 MPMX 530 535 520 530 725,100 384,830,000 377 MPOW 61 63 61 61 5,100 312,200 378 MPPA 112 114 107 112 367,400 40,865,300 379 MPRO 925 925 745 925 200 167,000 380 MRAT 124 124 120 124 1,100 135,400 381 MREI 7,450 7,500 7,450 7,450 500 3,745,000 382 MSIN 312 312 300 312 278,500 86,002,000 383 MTDL 1,180 1,215 1,180 1,180 558,500 661,910,500 384 MTLA 388 400 388 388 900 350,400 385 MTPS 165 175 158 165 51,900 8,412,600 386 MTSM 200 200 200 200 100 20,000 387 MTWI 50 50 50 50 309,400 15,470,000 388 MYOH 980 1,100 950 980 46,000 45,161,500 389 MYOR 2,120 2,130 2,040 2,120 1,500,600 3,140,995,000 390 MYTX 50 56 50 50 50,600 2,530,600 391 NASA 199 200 161 199 6,000 1,076,300 392 NATO 595 595 500 595 2,118,600 1,246,952,000 393 NELY 145 163 145 145 22,400 3,302,200 394 NFCX 1,450 1,460 1,450 1,450 700 1,016,000 395 NICK 334 334 334 334 200 66,800 396 NIKL 408 420 404 408 618,200 255,159,000 397 NIRO 139 139 129 139 5,000 646,000 398 NISP 705 710 695 705 10,300 7,199,000 399 NRCA 310 312 298 310 232,000 71,527,800 400 NUSA-W 2 3 2 2 429,500 859,200 401 NZIA 135 139 127 135 2,200 295,000 402 NZIA-W 18 22 18 18 339,300 6,420,700 403 OASA 360 360 360 360 2,300 828,000 404 OCAP 198 208 198 198 600 120,400 405 OKAS 75 80 74 75 1,038,200 78,524,300 406 OPMS 90 90 89 90 1,572,000 141,085,200 407 PADI 50 50 50 50 100 5,000 408 PAMG 66 68 63 66 1,821,100 118,978,000 409 PANI 61 65 61 61 10,800 673,100 410 PANR 58 65 57 58 4,172,900 247,142,900 411 PANS 725 755 720 725 6,200 4,503,500 412 PBID 885 885 885 885 300 265,500 413 PBRX 177 185 175 177 245,000 44,093,400 414 PCAR 220 220 220 220 400 88,000 415 PDES 400 402 396 400 3,100 1,239,800 416 PEGE 184 184 184 184 100 18,400 417 PEHA 1,010 1,010 1,000 1,010 29,600 29,884,000 418 PGAS 810 855 805 810 145,351,000 120,130,954,500 419 PGJO 93 94 89 93 1,300 119,900 420 PGLI 310 310 310 310 1,000 310,000 421 PICO 164 174 164 164 87,500 14,394,500 422 PJAA 418 422 418 418 123,000 51,619,000 423 PKPK 50 50 50 50 200 10,000 424 PLIN 2,200 2,290 2,200 2,200 5,700 12,850,000 425 PMJS 128 129 128 128 12,400 1,587,400 426 PNBN 710 730 710 710 1,549,200 1,120,902,000 427 PNBS 50 50 50 50 1,100 55,000 428 PNIN 800 800 790 800 17,800 14,105,000 429 PNLF 167 173 167 167 6,552,100 1,112,551,600 430 PNSE 555 555 555 555 100 55,500 431 POLA 60 64 60 60 131,500 7,923,200 432 POLA-W 54 54 54 54 7,900 426,600 433 POLI 1,020 1,085 1,000 1,020 23,000 23,672,500 434 POLL 8,675 8,750 8,100 8,675 350,600 2,938,302,500 435 POLU 750 995 745 750 4,100 3,340,500 436 POLY 50 50 50 50 1,200 60,000 437 POOL 50 50 50 50 2,000 100,000 438 POSA 50 50 50 50 1,000 50,000 439 POSA-W 3 3 2 3 6,655,900 13,570,400 440 POWR 600 600 590 600 296,600 176,224,000 441 PPRE 158 168 156 158 11,695,200 1,897,641,500 442 PPRO 50 50 50 50 2,417,700 120,885,000 443 PRAS 147 147 147 147 1,000 147,000 444 PRDA 3,180 3,200 3,110 3,180 2,500 7,949,000 445 PRIM 254 314 250 254 4,100 1,063,000 446 PRIM-W 7 9 5 7 18,040,000 122,797,300 447 PSAB 192 195 189 192 22,022,700 4,234,909,600 448 PSDN 124 125 124 124 400 49,900 449 PSGO 109 117 109 109 6,100 669,700 450 PSSI 138 142 132 138 81,600 11,053,100 451 PTBA 1,865 1,950 1,855 1,865 37,832,000 71,591,709,500 452 PTIS 161 164 154 161 8,100 1,319,800 453 PTPP 620 645 610 620 19,715,100 12,333,013,500 454 PTPW 810 825 805 810 1,535,400 1,249,366,000 455 PTRO 1,245 1,260 1,240 1,245 356,500 444,408,000 456 PTSN 162 166 160 162 1,301,600 212,622,300 457 PURA 75 78 73 75 160,361,500 11,976,955,100 458 PURA-W 4 4 3 4 3,452,700 11,598,500 459 PURE 97 98 92 97 1,255,100 121,445,700 460 PURE-W 14 14 13 14 470,000 6,228,900 461 PWON 338 342 326 338 59,382,200 20,056,189,400 462 PYFA 272 274 242 272 654,300 172,246,200 463 PZZA 685 725 680 685 1,135,800 785,035,500 464 R-LQ45X 698 714 698 698 555,000 388,741,600 465 RAJA 90 95 89 90 5,320,900 486,628,300 466 RALS 575 595 560 575 10,588,300 6,164,830,000 467 RANC 350 350 340 350 881,000 301,070,000 468 RBMS 50 54 50 50 112,100 5,645,800 469 RDTX 4,980 5,000 4,980 4,980 3,300 16,488,000 470 REAL 50 51 50 50 22,037,200 1,103,805,500 471 REAL-W 7 8 6 7 8,094,300 56,376,300 472 RICY 100 102 100 100 174,100 17,455,900 473 RIGS 206 210 200 206 4,100 838,000 474 RISE 426 428 424 426 422,900 179,612,000 475 RMBA 274 276 258 274 4,500 1,193,200 476 RODA 50 50 50 50 14,000 700,000 477 RONY 210 210 210 210 4,300 903,000 478 ROTI 1,190 1,210 1,180 1,190 468,600 557,478,500 479 RUIS 170 185 169 170 14,100 2,415,100 480 SAFE 189 190 188 189 278,000 52,525,500 481 SAME 124 128 124 124 32,400 4,090,100 482 SAMF 424 424 412 424 18,600 7,681,000 483 SAPX 1,460 1,460 1,455 1,460 11,000 16,055,500 484 SATU 50 50 50 50 100 5,000 485 SBAT 121 125 115 121 10,827,300 1,319,513,600 486 SBAT-W 5 6 5 5 9,094,700 45,735,400 487 SCMA 800 815 785 800 51,823,200 41,490,738,500 488 SDPC 98 98 91 98 61,800 5,841,400 489 SDRA 900 900 805 900 9,800 8,143,000 490 SFAN 680 680 680 680 100 68,000 491 SFAN-W 378 378 300 378 500 181,200 492 SGRO 2,500 2,510 2,480 2,500 10,100 25,228,000 493 SHID 3,700 3,700 3,700 3,700 200 740,000 494 SHIP 640 645 640 640 249,400 159,686,000 495 SIDO 1,250 1,260 1,225 1,250 839,700 1,041,758,000 496 SILO 5,500 5,550 5,500 5,500 14,600 80,370,000 497 SIMP 212 218 210 212 2,849,300 607,016,000 498 SINI-W 680 930 500 680 3,800 2,188,000 499 SKBM 288 300 288 288 200 58,800 500 SKRN 510 510 496 510 227,000 115,698,400 501 SLIS 4,990 5,000 4,900 4,990 215,500 1,070,316,000 502 SMAR 2,980 2,980 2,980 2,980 2,500 7,450,000 503 SMBR 280 298 280 280 11,244,000 3,221,118,800 504 SMCB 1,085 1,120 1,080 1,085 56,300 62,079,000 505 SMDM 84 84 84 84 100 8,400 506 SMDR 145 150 145 145 66,300 9,748,200 507 SMGR 8,575 8,575 8,100 8,575 8,010,700 67,219,700,000 508 SMKL 180 180 179 180 60,000 10,777,200 509 SMKL-W 15 16 7 15 665,700 9,331,900 510 SMMT 82 84 77 82 31,100 2,423,800 511 SMRA 420 434 420 420 23,090,200 9,862,184,200 512 SMSM 1,125 1,170 1,120 1,125 1,419,400 1,610,164,000 513 SOCI 130 139 130 130 19,649,700 2,622,259,600 514 SOSS 390 390 390 390 2,700 1,053,000 515 SOSS-W 69 75 68 69 7,900 544,300 516 SOTS 195 195 186 195 200 38,100 517 SOTS-W 51 68 28 51 62,700 2,948,100 518 SPMA 278 278 264 278 1,500 413,800 519 SPTO 500 540 500 500 1,300 662,500 520 SQMI 192 197 192 192 923,800 178,534,500 521 SRAJ 129 135 125 129 144,400 18,326,700 522 SRIL 153 156 152 153 8,743,100 1,339,240,700 523 SRSN 52 54 52 52 868,600 45,709,000 524 SRTG 2,950 2,950 2,800 2,950 53,300 154,876,000 525 SSIA 286 288 278 286 9,150,900 2,594,389,400 526 SSMS 875 915 870 875 163,400 143,677,500 527 STAR 138 138 137 138 26,000 3,582,200 528 STTP 10,350 10,350 10,350 10,350 100 1,035,000 529 SWAT 89 94 88 89 1,365,500 124,881,900 530 TAMA 157 160 157 157 95,100 15,000,700 531 TAMA-W 8 8 6 8 8,900 62,600 532 TAMU 105 105 105 105 59,900 6,289,500 533 TBIG 1,080 1,085 1,000 1,080 17,776,700 18,787,106,500 534 TBLA 525 545 525 525 723,000 386,172,500 535 TBMS 650 650 570 650 1,900 1,091,000 536 TCID 7,925 7,925 7,450 7,925 4,600 34,807,500 537 TCPI 4,980 5,150 4,890 4,980 10,300,000 51,654,526,000 538 TDPM 97 100 93 97 5,462,100 526,952,900 539 TEBE 1,615 1,615 1,615 1,615 500 807,500 540 TELE 113 124 109 113 193,891,900 22,773,152,800 541 TFAS 157 157 147 157 3,400 532,800 542 TFCO 464 464 464 464 100 46,400 543 TGKA 6,600 6,600 6,600 6,600 100 660,000 544 TGRA 69 72 67 69 5,755,100 394,963,800 545 TIFA 194 194 194 194 1,200 232,800 546 TINS 470 494 470 470 8,630,400 4,145,010,800 547 TIRA 276 278 276 276 12,700 3,505,400 548 TIRT 54 54 54 54 100 5,400 549 TKIM 4,390 4,550 4,390 4,390 5,014,900 22,304,211,000 550 TLKM 3,070 3,140 3,060 3,070 101,581,300 314,038,586,000 551 TMAS 89 92 87 89 397,300 35,713,200 552 TMPO 135 145 135 135 31,600 4,268,700 553 TNCA 260 260 260 260 300 78,000 554 TOBA 334 334 312 334 20,200 6,744,400 555 TOPS 50 50 50 50 16,500 825,000 556 TOTL 262 276 260 262 2,819,900 755,794,800 557 TOTO 216 220 216 216 3,700 802,800 558 TOWR 845 850 840 845 51,896,200 43,920,429,000 559 TPIA 6,700 6,950 6,575 6,700 2,903,300 19,425,617,500 560 TRIM 125 125 105 125 2,300 260,300 561 TRIN 252 260 248 252 10,378,900 2,622,954,000 562 TRIN-W 23 23 22 23 435,500 9,844,200 563 TRUK 99 100 99 99 405,300 40,165,900 564 TSPC 1,180 1,200 1,170 1,180 4,500 5,299,000 565 TUGU 2,900 2,900 2,780 2,900 67,600 192,366,000 566 TURI 1,300 1,300 1,300 1,300 300 390,000 567 UCID 1,570 1,580 1,550 1,570 529,600 830,516,000 568 ULTJ 1,495 1,495 1,475 1,495 233,600 347,679,000 569 UNIC 3,150 3,150 3,000 3,150 600 1,835,000 570 UNIT 145 163 145 145 400 60,300 571 UNSP 50 51 50 50 6,784,400 339,474,800 572 UNTR 15,000 15,275 14,800 15,000 2,689,600 40,516,357,500 573 UNVR 8,300 8,300 8,125 8,300 11,861,700 98,033,785,000 574 URBN 1,685 1,685 1,680 1,685 46,500 78,332,500 575 URBN-W 16 18 15 16 235,800 3,733,800 576 VICO 93 93 93 93 100 9,300 577 VINS 107 115 107 107 49,200 5,269,700 578 VINS-W 5 5 4 5 213,200 1,058,000 579 VIVA 50 50 50 50 1,300 65,000 580 VOKS 264 266 252 264 2,200 577,400 581 WAPO 68 69 68 68 800 54,500 582 WEGE 155 164 155 155 18,008,300 2,856,415,800 583 WEHA 78 79 77 78 798,500 62,159,500 584 WIIM 116 126 114 116 6,882,200 814,823,900 585 WIKA 905 955 905 905 27,975,400 25,857,220,500 586 WOMF 184 191 183 184 32,400 5,984,400 587 WOOD 350 376 350 350 38,710,500 14,003,829,600 588 WOWS 50 50 50 50 6,000 300,000 589 WSBP 146 156 145 146 47,355,000 7,078,053,500 590 WSKT 570 595 565 570 29,340,700 16,965,100,000 591 WTON 222 226 220 222 6,390,400 1,426,279,600 592 XAQA 648 648 648 648 100 64,800 593 XASG 59 59 59 59 200 11,800 594 XBES 648 648 648 648 100 64,800 595 XBID 371 371 371 371 100 37,100 596 XBIN 364 364 364 364 100 36,400 597 XBNI 770 770 770 770 300 231,000 598 XBSK 275 275 275 275 100 27,500 599 XCID 92 93 86 92 600 54,300 600 XCIS 107 107 107 107 100 10,700 601 XIIC 815 823 815 815 300 245,800 602 XIIF 377 378 377 377 600 226,300 603 XIIT 380 385 373 380 705,600 263,384,300 604 XIJI 511 516 511 511 200 102,700 605 XIML 189 189 189 189 1,000 189,000 606 XISR 275 279 275 275 57,600 15,855,000 607 XKIV 279 279 279 279 100 27,900 608 XMIG 118 118 118 118 100 11,800 609 XPCR 638 638 638 638 100 63,800 610 XPDV 324 324 324 324 200 64,800 611 XPMI 670 680 670 670 800 543,000 612 XSMU 93 93 93 93 1,200 111,600 613 XSSK 479 491 479 479 197,800 95,406,800 614 YELO 50 50 50 50 10,600 530,000 615 YELO-W 8 8 8 8 11,500 92,000 616 YPAS 460 484 460 460 200 94,400 617 YULE 198 198 198 198 100 19,800 618 ZINC 142 151 137 142 176,591,200 25,259,186,300 619 ZONE 410 414 408 410 110,300 45,482,200 -------------------- ---------------------- Total for Reguler 5,163,971,900 5,693,841,335,100 Information for Negosiasi 620 ACES 1,305 1,300 1,260 1,300 200,171 256,819,010 621 ADRO 945 1,005 930 930 1,036,365 998,757,500 622 AKRA 2,250 2,380 2,380 2,380 9,240,000 21,991,200,000 623 ANTM 515 1,175 530 530 4,200,000 4,067,500,000 624 APIC 860 960 960 960 80,000,000 76,800,000,000 625 ARTI 50 5 5 5 300,000 1,500,000 626 ASII 3,570 3,751 3,604 3,604 566,932 2,057,544,640 627 ASMI 1,095 1,100 1,100 1,100 167,000 183,700,000 628 ASSA 316 340 340 340 150,000 51,000,000 629 BACA 416 418 418 418 7,100,000 2,967,800,000 630 BBCA 24,600 25,600 24,550 24,906 8,868,617 224,438,011,574 631 BBMD 1,095 1,250 1,250 1,250 625,000 781,250,000 632 BBNI 3,540 3,709 3,510 3,510 3,010,217 11,164,865,740 633 BBRI 2,350 3,085 2,420 2,460 2,470,091 6,303,068,380 634 BBSS 163 130 130 130 7,692,300 999,999,000 635 BBTN 745 763 762 763 121 92,262 636 BDMN 2,330 2,420 2,000 2,000 50,012 100,029,040 637 BEKS 50 17 12 17 2,282,800 28,043,600 638 BEST 102 109 109 109 500,000 54,500,000 639 BHAT 350 350 350 350 97,500,000 34,125,000,000 640 BKSL 50 37 30 35 7,330,800 257,251,000 641 BMRI 3,950 3,980 3,946 3,946 2,738,129 10,816,023,310 642 BNBR 50 50 50 50 120,000,000 6,000,000,000 643 BOGA 1,380 1,355 1,355 1,355 69,300,000 93,901,500,000 644 BRMS 50 75 41 58 203,676,600 11,491,991,700 645 BRPT 1,150 1,153 1,153 1,153 151,900 175,140,700 646 BTPS 2,080 2,090 2,090 2,090 54 112,860 647 BULL 200 210 25 25 23,869,275 5,012,533,875 648 BUMI 50 140 40 44 39,631,800 3,928,040,000 649 BUVA 54 238 159 227 3,218,948 619,455,208 650 CARE 308 310 310 310 9,000,000 2,790,000,000 651 CPIN 4,800 4,787 4,630 4,787 150,038 718,225,940 652 CPRO 50 75 52 75 191,000,000 11,106,400,000 653 DEWA 50 67 13 67 90,050,000 6,030,650,000 654 DNET 3,530 3,390 3,380 3,380 294,700 997,183,000 655 ELSA 199 210 208 208 670,000 139,960,000 656 ELTY 50 67 7 10 4,950,000 256,750,000 657 ENVY 98 105 105 105 10,000,000 1,050,000,000 658 ERAA 1,115 1,110 1,110 1,110 200,000 222,000,000 659 ESSA 141 250 200 250 3,800,000 860,000,000 660 EXCL 2,350 2,395 2,363 2,368 989,154 2,341,319,080 661 GAMA 50 50 50 50 30,000,000 1,500,000,000 662 GGRM 47,750 47,750 45,575 47,750 38 1,779,700 663 GMFI 78 79 79 79 3,500 276,500 664 HKMU 75 87 87 87 890,900 77,508,300 665 HMSP 1,790 1,715 1,715 1,715 75 128,625 666 IBFN 320 100 100 100 4,840,000 484,000,000 667 ICBP 9,725 9,650 9,600 9,650 4,825 46,321,250 668 ICON 54 332 263 267 873,175 261,698,769 669 IMJS 129 500 500 500 6,300,000 3,150,000,000 670 INCO 2,990 4,200 4,200 4,200 200,000 840,000,000 671 INDF 6,575 6,350 6,325 6,325 579,997 3,682,978,525 672 INKP 5,025 5,325 5,325 5,325 82 436,650 673 INPS 3,690 3,700 3,700 3,700 1,250,000 4,625,000,000 674 IPTV 398 386 386 386 46,600 17,987,600 675 JPFA 890 901 901 901 1,500,000 1,351,500,000 676 JSKY 88 154 154 154 1,600,000 246,400,000 677 JSMR 3,530 3,580 3,430 3,430 5,524,431 19,412,071,500 678 KBLI 406 705 705 705 24,000,000 16,920,000,000 679 KIJA 133 140 126 134 232,515,646 30,217,420,054 680 KLBF 1,400 1,400 1,396 1,396 2,200,052 3,071,272,800 681 KPIG 112 137 106 137 12,556,000 1,638,514,800 682 LAND 184 200 200 200 2,200,000 440,000,000 683 LINK 2,650 2,635 2,635 2,635 200,000 527,000,000 684 LPPF 1,330 1,345 1,330 1,330 150,000 201,000,000 685 MAPA 2,290 2,340 2,330 2,330 1,517,000 3,543,360,000 686 MAPI 700 705 688 705 6,000,073 4,128,051,465 687 MARK 342 326 326 326 4,000 1,304,000 688 MDLN 50 51 45 45 4,091,400 200,604,800 689 MIKA 2,250 2,230 2,230 2,230 21 46,830 690 MIRA 50 15 15 15 22,500 337,500 691 MNCN 895 880 825 879 23,070,410 20,301,889,850 692 MTLA 388 520 520 520 2,050,067 1,066,034,840 693 NASA 199 200 200 200 11,500,000 2,300,000,000 694 PADI 50 762 100 476 35,558,212 17,688,791,730 695 PANS 725 720 720 720 1,800 1,296,000 696 PGAS 810 845 830 830 77 64,195 697 PNLF 167 380 355 380 1,550,000 575,250,000 698 PPRO 50 40 40 40 38,600 1,544,000 699 PTBA 1,865 1,935 1,929 1,929 104 201,186 700 PURA-W 4 4 4 4 20,113,100 80,452,400 701 PURE 97 167 167 167 200,000 33,400,000 702 RALS 575 625 575 575 1,447,400 833,255,000 703 SCMA 800 800 800 800 28,000,000 22,400,000,000 704 SMGR 8,575 8,413 8,050 8,075 51,500 429,532,500 705 SSMS 875 880 880 880 22,350,000 19,668,000,000 706 STAR 138 138 138 138 9,500,000 1,311,000,000 707 SWAT 89 94 94 94 3,300,000 310,200,000 708 TARA 198 198 198 198 73,440,000 14,541,120,000 709 TBIG 1,080 1,000 1,000 1,000 11,167,400 11,167,400,000 710 TINS 470 1,215 625 1,215 15,790,000 17,687,750,000 711 TKIM 4,390 4,700 4,700 4,700 36 169,200 712 TLKM 3,070 3,192 3,077 3,192 45,894,506 143,277,006,900 713 TOPS 50 50 50 50 8,601,849 430,092,450 714 TOWR 845 849 845 845 5,118,300 4,328,555,500 715 ULTJ 1,495 1,500 1,450 1,450 35,290,169 51,211,203,500 716 UNTR 15,000 15,175 15,051 15,051 134,846 2,029,572,850 717 UNVR 8,300 8,275 7,675 7,675 2,721,249 21,550,413,950 718 YULE 198 200 200 200 894,689 178,937,800 719 ZINC 142 146 146 146 2,758,148 402,689,608 -------------------- ---------------------- Total for Negosiasi 1,706,593,801 996,478,040,546 Total 14/05/20 6,870,584,101 6,690,350,361,646