Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, May 15, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 3,340 3,480 3,480 3,480 600 2,088,000 2 BJBR 680 680 680 680 5,000 3,400,000 3 BMRI 3,760 3,850 3,850 3,850 500 1,925,000 4 BRPT 1,225 1,190 1,190 1,190 500 595,000 5 BTPS 2,080 2,500 2,500 2,500 117,000 292,500,000 6 HMSP 1,855 1,770 1,770 1,770 6,200 10,974,000 7 WSKT 575 575 575 575 300 172,500 -------------------- ---------------------- Total for Tunai 130,100 311,654,500 Information for Reguler 8 AALI 6,200 6,275 6,050 6,200 1,759,500 10,859,032,500 9 ABBA 50 50 50 50 101,900 5,095,000 10 ACES 1,310 1,325 1,250 1,310 19,285,400 25,022,986,000 11 ACST 238 248 232 238 474,300 112,783,600 12 ADES 815 815 755 815 8,300 6,532,000 13 ADHI 486 498 484 486 8,357,700 4,073,886,000 14 ADMF 6,250 6,400 6,225 6,250 192,300 1,210,057,500 15 ADMG 81 86 81 81 555,300 46,237,600 16 ADRO 925 970 910 925 38,978,300 36,432,871,000 17 AGAR 440 440 430 440 233,900 101,139,400 18 AGII 402 404 400 402 291,200 116,852,000 19 AGRO 114 118 111 114 8,494,000 979,103,500 20 AGRS 106 112 105 106 300 32,300 21 AHAP 50 50 50 50 100 5,000 22 AKKU 50 50 50 50 300 15,000 23 AKRA 2,240 2,320 2,130 2,240 3,261,300 7,262,431,000 24 AKSI 101 105 100 101 534,500 54,528,300 25 ALDO 394 394 394 394 1,700 669,800 26 ALMI 272 272 272 272 100 27,200 27 ALTO 396 398 396 396 200 79,400 28 AMAG 268 268 254 268 33,000 8,383,400 29 AMAN 200 204 190 200 25,400 4,870,400 30 AMAR 176 190 176 176 16,700 3,020,200 31 AMOR 2,030 2,030 1,995 2,030 2,900 5,847,500 32 AMRT 900 900 855 900 803,500 715,670,500 33 ANDI 50 50 50 50 6,000 300,000 34 ANJT 500 500 488 500 1,100 548,800 35 ANTM 520 530 505 520 67,020,800 34,676,424,500 36 APEX 107 124 107 107 148,000 15,845,100 37 APIC 875 900 840 875 17,217,700 14,842,093,000 38 APLI 130 140 129 130 1,500 201,900 39 APLN 99 101 98 99 6,244,300 619,189,700 40 ARII 545 625 530 545 5,900 3,149,000 41 ARNA 398 400 396 398 362,600 144,283,000 42 ARTO 885 900 880 885 202,500 179,384,000 43 ASBI 250 250 250 250 400 100,000 44 ASGR 675 690 650 675 59,400 38,932,000 45 ASII 3,710 3,720 3,560 3,710 65,284,900 238,861,396,000 46 ASJT 108 122 108 108 26,900 2,989,300 47 ASMI 1,085 1,090 1,085 1,085 1,994,100 2,163,625,000 48 ASPI 428 434 426 428 8,630,400 3,711,370,800 49 ASPI-W 52 55 44 52 25,489,800 1,285,037,100 50 ASRI 111 114 110 111 9,522,600 1,061,750,900 51 ASSA 316 330 310 316 6,561,700 2,088,731,000 52 AUTO 730 740 720 730 306,500 223,693,000 53 AYLS 50 50 50 50 100 5,000 54 AYLS-W 5 5 4 5 1,037,900 4,797,100 55 BABP 50 50 50 50 100 5,000 56 BABP-W3 25 28 25 25 31,900 798,700 57 BABP-W4 7 7 6 7 789,000 5,369,100 58 BACA 416 416 400 416 38,700 16,013,000 59 BAJA 52 52 51 52 84,600 4,329,800 60 BAPA 50 51 50 50 144,000 7,200,100 61 BAPI 50 50 50 50 600 30,000 62 BAPI-W 3 4 2 3 16,489,000 36,831,700 63 BAYU 980 1,000 975 980 1,600 1,565,500 64 BBCA 23,925 24,975 23,400 23,925 41,158,000 984,334,962,500 65 BBHI 66 68 61 66 106,200 6,734,200 66 BBKP 124 129 122 124 8,336,700 1,040,277,800 67 BBMD 1,095 1,100 1,090 1,095 3,482,700 3,815,403,500 68 BBNI 3,340 3,590 3,300 3,340 86,958,200 294,359,490,000 69 BBRI 2,240 2,400 2,210 2,240 594,658,300 1,346,956,855,000 70 BBRM 50 50 50 50 1,500 75,000 71 BBSS 164 171 158 164 22,352,800 3,673,686,900 72 BBSS-W 6 6 4 6 14,965,300 78,548,000 73 BBTN 745 765 725 745 35,798,400 26,423,409,500 74 BBYB 220 220 220 220 222,900 49,038,000 75 BCAP 179 183 177 179 181,000 32,435,300 76 BCIP 50 50 50 50 200 10,000 77 BDMN 2,330 2,360 2,240 2,330 1,122,100 2,591,499,000 78 BEEF 210 224 210 210 2,193,400 472,060,400 79 BEEF-W 19 20 17 19 1,614,500 29,979,200 80 BEKS 50 50 50 50 1,700 85,000 81 BELL 710 710 710 710 100 71,000 82 BESS 234 240 230 234 4,766,600 1,121,505,800 83 BESS-W 39 40 37 39 498,000 19,265,000 84 BEST 99 111 98 99 95,112,800 9,934,044,300 85 BFIN 288 294 286 288 284,200 82,066,400 86 BGTG 50 50 50 50 10,100 505,000 87 BHAT 352 354 348 352 110,167,800 38,695,144,600 88 BHIT 50 50 50 50 149,400 7,470,000 89 BIKA 198 199 192 198 21,900 4,270,400 90 BIMA 50 50 50 50 200 10,000 91 BINA 975 975 975 975 2,700 2,632,500 92 BIPI 50 50 50 50 1,900 95,000 93 BIPI-W 8 8 7 8 400 3,000 94 BIRD 785 840 785 785 5,379,800 4,262,555,000 95 BISI 890 890 875 890 20,200 17,905,500 96 BJBR 680 715 670 680 5,743,300 3,927,297,000 97 BJTM 474 484 470 474 3,260,500 1,547,486,800 98 BKDP 50 50 50 50 5,000 250,000 99 BKSL 50 50 50 50 10,700 535,000 100 BKSW 69 69 64 69 114,400 7,710,300 101 BLTA 50 50 50 50 300 15,000 102 BLUE 492 494 490 492 95,300 46,868,000 103 BMAS 242 246 240 242 8,200 2,008,600 104 BMRI 3,760 3,990 3,680 3,760 113,617,100 430,060,203,000 105 BMSR 54 54 54 54 100 5,400 106 BMTR 200 212 200 200 33,717,600 6,882,783,400 107 BNBA 282 282 280 282 90,100 25,306,200 108 BNBR 50 50 50 50 100 5,000 109 BNGA 605 625 600 605 2,916,100 1,766,047,500 110 BNII 140 143 140 140 191,200 26,801,400 111 BNLI 1,240 1,245 1,230 1,240 17,515,600 21,718,323,500 112 BOGA 1,435 1,435 1,375 1,435 50,987,800 71,858,580,000 113 BOLA 147 149 136 147 147,600 21,523,500 114 BOSS 79 94 68 79 83,206,100 7,031,028,000 115 BPTR 83 83 80 83 4,200 336,600 116 BRIS 252 272 246 252 54,203,300 14,005,798,400 117 BRMS 50 50 50 50 38,400 1,920,000 118 BRPT 1,225 1,240 1,140 1,225 59,687,500 72,039,542,500 119 BRPT-W 800 870 670 800 2,400 1,981,000 120 BSDE 605 660 605 605 61,247,400 38,474,242,000 121 BSIM 480 480 460 480 400 188,000 122 BSIM-W3 20 33 17 20 6,500 117,100 123 BSSR 1,260 1,260 1,250 1,260 700 877,000 124 BTPN 1,835 1,840 1,820 1,835 26,400 48,175,000 125 BTPS 2,080 2,170 2,020 2,080 19,931,200 41,510,675,000 126 BUDI 88 90 86 88 119,200 10,487,500 127 BUKK 975 975 975 975 700 682,500 128 BULL 236 248 202 236 118,723,300 25,319,270,200 129 BULL-W2 32 33 25 32 3,337,200 100,460,600 130 BUMI 50 50 50 50 30,241,700 1,512,085,000 131 BUVA 53 54 53 53 1,100 58,800 132 BVIC 63 72 55 63 1,150,700 75,082,200 133 BWPT 75 77 74 75 4,319,000 324,630,200 134 CAKK 50 50 50 50 600 30,000 135 CAKK-W 9 11 8 9 1,983,900 18,205,300 136 CAMP 204 210 200 204 755,600 153,054,600 137 CARE 308 310 304 308 4,106,200 1,262,179,000 138 CARS 50 50 50 50 125,200 6,260,000 139 CASA 388 388 370 388 5,528,200 2,056,867,800 140 CASH 454 472 440 454 7,871,300 3,607,718,800 141 CASH-W 32 39 32 32 4,405,400 155,124,700 142 CASS 304 306 304 304 2,700 821,000 143 CBMF 101 105 97 101 1,774,400 175,258,900 144 CCSI 240 250 232 240 780,900 186,096,000 145 CEKA 1,655 1,700 1,650 1,655 91,600 151,908,500 146 CENT 54 54 53 54 1,451,200 76,984,200 147 CFIN 167 172 167 167 175,800 29,745,200 148 CINT 266 270 260 266 48,500 12,793,000 149 CITA 1,650 1,650 1,650 1,650 100 165,000 150 CITY 54 54 53 54 10,000 530,500 151 CITY-W 12 12 11 12 9,200 103,800 152 CLAY 1,995 2,010 1,995 1,995 1,500 3,002,500 153 CLEO 468 478 466 468 9,607,700 4,525,422,000 154 CLPI 660 700 660 660 12,500 8,303,500 155 CNKO 50 50 50 50 200 10,000 156 COWL 50 50 50 50 100 5,000 157 CPIN 4,960 5,075 4,800 4,960 13,188,900 64,996,490,500 158 CPRI-W 16 18 16 16 6,200 108,800 159 CPRO 50 50 50 50 100 5,000 160 CSAP 350 350 350 350 100,000 35,000,000 161 CSIS 50 50 50 50 600 30,000 162 CSMI 177 177 173 177 183,500 32,425,100 163 CSRA 240 244 232 240 1,734,400 410,441,600 164 CTRA 476 494 476 476 21,142,500 10,166,380,600 165 CTTH 50 50 50 50 3,200 160,000 166 DADA 210 224 210 210 14,648,700 3,216,346,000 167 DADA-W 4 5 3 4 77,542,600 310,806,800 168 DEAL 95 100 91 95 2,007,300 192,925,200 169 DEWA 50 50 50 50 2,400 120,000 170 DFAM 380 380 380 380 100 38,000 171 DGIK 50 50 50 50 1,400 70,000 172 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 173 DILD 220 220 216 220 55,000 12,096,400 174 DIVA 690 740 690 690 121,700 84,270,000 175 DKFT 91 92 89 91 860,200 77,288,500 176 DLTA 4,120 4,120 4,010 4,120 1,100 4,476,000 177 DMAS 129 136 127 129 72,314,200 9,458,716,200 178 DMMX 95 101 94 95 4,288,900 411,711,100 179 DMND 950 950 935 950 6,600 6,262,500 180 DNAR 188 188 185 188 200 37,300 181 DNET 3,500 3,500 3,330 3,500 4,200 14,170,000 182 DOID 123 127 121 123 10,467,300 1,288,213,400 183 DPUM 105 108 99 105 13,600 1,464,600 184 DSFI 73 75 69 73 474,100 34,485,400 185 DSNG 316 316 314 316 1,597,600 501,956,000 186 DUCK 400 400 384 400 1,257,100 501,132,800 187 DVLA 2,170 2,200 2,150 2,170 2,400 5,185,000 188 DWGL 244 244 228 244 2,100 489,800 189 DWGL-W 24 25 24 24 12,900 309,900 190 DYAN 50 50 50 50 2,700 135,000 191 EAST 50 53 50 50 2,535,100 126,902,300 192 EAST-W 7 7 6 7 2,562,500 16,387,600 193 ECII 665 665 650 665 11,100 7,380,000 194 EKAD 885 890 880 885 60,200 53,279,500 195 ELSA 200 208 198 200 37,190,900 7,512,968,200 196 ELTY 50 50 50 50 300 15,000 197 EMTK 4,190 4,500 4,190 4,190 278,700 1,169,289,000 198 ENRG 50 50 50 50 6,900 345,000 199 ENVY 101 105 95 101 30,572,900 3,067,484,800 200 EPMT 1,845 1,900 1,845 1,845 7,100 13,416,000 201 ERAA 1,100 1,135 1,075 1,100 9,714,900 10,671,829,500 202 ESIP 146 146 146 146 6,300 919,800 203 ESIP-W 5 8 5 5 2,284,400 11,770,100 204 ESSA 141 148 141 141 397,300 56,564,200 205 ESTA 89 96 88 89 180,900 16,408,000 206 ESTI 50 50 50 50 100 5,000 207 ETWA 50 50 50 50 80,000 4,000,000 208 EXCL 2,460 2,470 2,350 2,460 16,102,900 39,083,314,000 209 FAST 990 995 985 990 1,200 1,186,000 210 FILM 130 136 129 130 1,976,500 259,406,300 211 FIRE 140 146 110 140 77,158,500 10,359,128,700 212 FIRE-W 100 120 100 100 9,700 1,092,400 213 FITT 54 60 52 54 70,100 3,666,400 214 FITT-W 15 15 15 15 40,000 600,000 215 FOOD 88 90 85 88 346,800 29,630,300 216 FORU 85 85 85 85 1,000 85,000 217 FORZ 50 50 50 50 100 5,000 218 FPNI 82 83 79 82 109,000 8,731,600 219 FREN 97 97 88 97 86,634,000 8,035,107,300 220 FREN-W 25 25 23 25 2,736,600 65,593,500 221 FUJI 104 109 100 104 24,300 2,431,700 222 GAMA 50 50 50 50 100 5,000 223 GDST 52 53 51 52 15,500 801,900 224 GDYR 1,495 1,495 1,495 1,495 300 448,500 225 GEMA 352 352 352 352 20,000 7,040,000 226 GGRM 49,275 49,275 47,150 49,275 1,450,500 70,647,857,500 227 GGRP 290 290 242 290 78,800 21,009,600 228 GHON 1,350 1,350 1,350 1,350 100 135,000 229 GIAA 224 242 224 224 67,191,400 15,493,884,800 230 GJTL 352 358 346 352 1,313,500 461,226,200 231 GLOB 238 264 238 238 200 50,200 232 GLVA 258 258 240 258 281,900 72,700,400 233 GMFI 77 80 76 77 4,741,500 372,308,700 234 GMTD 16,450 16,450 16,450 16,450 500 8,225,000 235 GOOD 1,265 1,280 1,225 1,265 98,000 121,989,000 236 GPRA 50 50 50 50 1,000 50,000 237 GTBO 75 80 75 75 153,900 12,061,900 238 GWSA 86 86 83 86 300 25,500 239 HADE 50 50 50 50 100 5,000 240 HDFA 160 160 160 160 100 16,000 241 HDIT 472 472 470 472 1,500 706,400 242 HEAL 2,900 2,950 2,890 2,900 1,686,100 4,890,186,000 243 HELI-W 8 9 8 8 118,500 1,010,200 244 HERO 900 900 900 900 200 180,000 245 HEXA 2,550 2,550 2,450 2,550 916,200 2,326,408,000 246 HITS 530 565 530 530 10,100 5,703,000 247 HKMU 70 78 70 70 18,321,900 1,333,848,000 248 HMSP 1,855 1,870 1,735 1,855 76,401,800 139,604,493,000 249 HOKI 670 685 645 670 22,939,200 15,285,293,000 250 HOTL 79 79 68 79 5,900 439,100 251 HRTA 226 242 212 226 478,600 107,764,400 252 HRUM 1,250 1,255 1,250 1,250 83,300 104,141,500 253 IATA 50 50 50 50 300 15,000 254 ICBP 9,700 9,900 9,700 9,700 6,164,400 60,182,057,500 255 ICON 54 55 54 54 21,300 1,151,400 256 IDPR 116 121 113 116 289,800 33,200,000 257 IFII 137 137 130 137 36,200 4,864,000 258 IGAR 236 240 236 236 4,500 1,062,800 259 IKAI 50 50 50 50 200 10,000 260 IKAN 340 348 328 340 3,222,700 1,095,432,400 261 IKBI 212 212 212 212 12,000 2,544,000 262 IMAS 480 496 480 480 210,600 101,895,000 263 IMJS 125 130 123 125 448,700 55,851,200 264 IMPC 1,080 1,085 1,080 1,080 646,300 698,916,000 265 INAF 990 1,025 970 990 1,707,700 1,689,838,000 266 INAI 348 348 346 348 300 104,000 267 INCF 50 50 50 50 100 5,000 268 INCI 410 424 410 410 200 83,400 269 INCO 2,890 3,010 2,870 2,890 6,667,700 19,379,857,000 270 INDF 6,575 6,650 6,475 6,575 6,817,800 44,692,277,500 271 INDO 75 82 74 75 172,200 13,035,700 272 INDO-W 26 27 20 26 617,100 13,948,200 273 INDR 2,120 2,140 2,010 2,120 16,500 33,254,000 274 INDS 1,830 1,830 1,830 1,830 100 183,000 275 INDX 50 50 50 50 300 15,000 276 INDY 705 730 705 705 2,150,100 1,528,481,500 277 INKP 5,100 5,125 5,000 5,100 1,451,300 7,372,035,000 278 INOV 298 312 280 298 17,800 5,057,800 279 INPC 50 52 50 50 250,600 12,539,000 280 INPC-W 3 4 3 3 1,525,300 4,576,100 281 INPP 705 715 680 705 5,100 3,489,000 282 INPS 3,560 3,690 3,440 3,560 533,300 1,875,534,000 283 INTA 250 308 250 250 1,500 409,800 284 INTA-W 18 35 15 18 94,200 1,565,600 285 INTP 10,650 10,875 10,575 10,650 3,006,000 32,094,085,000 286 IPCC 316 334 314 316 3,222,000 1,030,510,800 287 IPCM 179 179 168 179 110,800 19,292,800 288 IPOL 59 59 58 59 21,800 1,268,900 289 IPTV 396 400 392 396 9,731,400 3,870,633,800 290 IPTV-W 99 102 99 99 264,100 26,717,300 291 IRRA 540 540 525 540 3,481,100 1,848,098,500 292 ISAT 2,020 2,020 1,945 2,020 5,497,600 10,940,029,500 293 ISSP 122 124 122 122 1,007,500 123,220,900 294 ITIC 2,000 2,140 2,000 2,000 1,071,000 2,163,844,000 295 ITMG 7,400 7,700 7,300 7,400 878,900 6,516,885,000 296 JAST 162 234 162 162 45,719,500 8,966,836,600 297 JAWA 59 59 58 59 2,400 141,400 298 JAYA 54 58 52 54 519,500 27,802,400 299 JAYA-W 11 11 9 11 99,500 979,600 300 JMAS 202 214 202 202 23,000 4,657,200 301 JPFA 890 915 885 890 36,777,400 33,060,131,500 302 JRPT 404 410 398 404 503,900 203,518,600 303 JSKY 88 90 82 88 2,337,000 206,623,800 304 JSMR 3,530 3,620 3,500 3,530 8,462,800 29,980,489,000 305 JTPE 735 735 735 735 133,100 97,828,500 306 KAEF 1,200 1,220 1,185 1,200 2,352,200 2,823,285,000 307 KAYU 50 50 50 50 3,300 165,000 308 KBAG 294 308 292 294 29,508,900 8,878,470,200 309 KBAG-W 74 95 70 74 225,400 16,577,400 310 KBLI 412 412 398 412 928,100 376,473,000 311 KBLM 272 300 264 272 472,200 133,632,800 312 KDSI 740 740 725 740 1,500 1,089,000 313 KEEN 298 298 260 298 3,117,900 874,020,800 314 KEJU 720 720 710 720 5,100 3,629,500 315 KIAS 50 50 50 50 100 5,000 316 KIJA 134 136 131 134 418,400 55,798,500 317 KINO 2,630 2,640 2,550 2,630 4,654,800 11,996,247,000 318 KIOS 210 220 189 210 3,000 583,600 319 KLBF 1,400 1,400 1,370 1,400 25,213,800 35,195,045,000 320 KOBX 85 87 83 85 705,100 59,260,200 321 KOPI 545 545 540 545 29,900 16,228,000 322 KOTA 466 470 462 466 5,250,300 2,441,490,200 323 KOTA-W 180 250 166 180 10,300 1,866,600 324 KPAL 63 69 63 63 3,041,000 194,616,500 325 KPAS 50 50 50 50 600 30,000 326 KPAS-W 13 14 12 13 2,800 34,400 327 KPIG 113 113 110 113 677,300 76,426,900 328 KRAH 525 600 490 525 2,400 1,217,500 329 KRAS 175 190 173 175 10,262,200 1,832,349,100 330 KREN 93 108 93 93 18,693,800 1,777,356,900 331 LAND 204 210 172 204 237,800 41,266,100 332 LEAD 50 50 50 50 100 5,000 333 LINK 2,630 2,700 2,600 2,630 216,900 574,634,000 334 LION 220 220 220 220 6,200 1,364,000 335 LMPI 80 82 78 80 600 48,000 336 LMSH 240 256 240 240 2,700 652,800 337 LPCK 625 630 600 625 249,500 153,256,500 338 LPIN 202 216 202 202 15,300 3,106,000 339 LPKR 145 150 142 145 26,529,900 3,905,324,000 340 LPLI 58 62 58 58 300 18,000 341 LPPF 1,255 1,350 1,240 1,255 19,737,700 25,096,379,500 342 LPPS 67 67 67 67 800 53,600 343 LSIP 725 725 685 725 12,938,300 9,125,867,000 344 LTLS 388 390 386 388 1,172,800 455,357,800 345 LUCK 314 336 308 314 779,400 244,227,400 346 MAIN 505 520 500 505 5,939,700 3,018,461,000 347 MAMI 50 50 50 50 100 5,000 348 MAMI-W 6 6 5 6 246,200 1,235,100 349 MAPA 2,240 2,290 2,230 2,240 158,400 357,205,000 350 MAPB 1,660 1,665 1,615 1,660 700 1,158,000 351 MAPI 700 705 675 700 29,951,200 20,644,336,500 352 MARI 134 134 125 134 125,300 15,764,300 353 MARK 342 346 340 342 1,815,500 619,690,800 354 MASA 388 410 388 388 1,200 486,000 355 MBAP 1,580 1,600 1,480 1,580 7,500 11,495,000 356 MBSS 300 304 300 300 473,400 142,539,800 357 MBTO 57 57 51 57 125,300 6,464,600 358 MCAS 645 710 645 645 227,400 148,078,500 359 MCOR 112 115 111 112 1,957,900 219,178,100 360 MDKA 1,315 1,320 1,230 1,315 88,875,800 113,229,123,000 361 MDKI 127 134 121 127 1,283,200 170,597,000 362 MDLN 50 50 50 50 12,291,200 614,560,000 363 MEDC 470 480 464 470 65,853,700 31,188,725,600 364 MEDC-W 46 51 45 46 1,704,500 81,503,700 365 MERK 2,010 2,010 2,010 2,010 4,400 8,844,000 366 META 88 90 88 88 188,200 16,599,500 367 MFIN 890 995 840 890 25,100 21,662,500 368 MFMI 482 500 480 482 31,400 15,084,400 369 MGRO 695 710 680 695 2,143,000 1,501,876,500 370 MICE 302 302 300 302 200 60,200 371 MIDI 1,400 1,400 1,400 1,400 1,600 2,240,000 372 MIKA 2,390 2,450 2,270 2,390 3,848,900 9,177,384,000 373 MINA 50 50 50 50 1,300 65,000 374 MLBI 9,850 9,900 9,850 9,850 35,800 352,635,000 375 MLIA 496 505 492 496 5,745,700 2,853,312,300 376 MLPL 50 51 50 50 1,602,300 80,118,500 377 MLPT 420 420 408 420 145,600 60,951,400 378 MMLP 136 136 135 136 112,600 15,201,100 379 MNCN 940 955 885 940 244,538,200 225,009,433,000 380 MPMX 535 540 530 535 1,232,400 660,763,500 381 MPOW 70 76 63 70 1,115,600 75,211,800 382 MPPA 108 116 105 108 1,827,300 194,087,200 383 MPRO 925 925 925 925 100 92,500 384 MRAT 123 124 121 123 2,700 327,500 385 MSIN 300 312 296 300 297,300 88,991,000 386 MTDL 1,180 1,190 1,180 1,180 1,392,900 1,645,574,500 387 MTPS 159 159 154 159 57,100 8,851,800 388 MTSM 186 200 186 186 2,000 386,300 389 MTWI 50 53 50 50 1,132,700 57,202,800 390 MYOH 990 995 965 990 21,600 21,359,000 391 MYOR 2,140 2,150 2,050 2,140 1,219,900 2,587,456,000 392 MYTX 50 55 50 50 65,100 3,289,500 393 NASA 210 266 186 210 10,050,000 1,911,778,200 394 NATO 595 650 560 595 9,586,300 5,732,805,000 395 NELY 135 155 135 135 9,000 1,217,000 396 NFCX 1,400 1,400 1,400 1,400 100 140,000 397 NIKL 402 414 400 402 734,200 295,947,200 398 NIRO 149 149 149 149 100 14,900 399 NISP 690 710 690 690 1,100 775,500 400 NOBU 810 810 810 810 400 324,000 401 NRCA 318 320 310 318 1,028,500 325,099,200 402 NUSA 50 50 50 50 100 5,000 403 NUSA-W 3 3 2 3 973,700 2,477,700 404 NZIA 151 181 145 151 18,500 2,939,900 405 NZIA-W 18 25 18 18 870,000 17,069,300 406 OASA 350 360 350 350 1,300 457,000 407 OCAP 198 208 198 198 200 40,600 408 OKAS 75 81 70 75 5,493,700 418,570,300 409 OPMS 89 90 88 89 809,600 71,965,400 410 PADI 50 50 50 50 700 35,000 411 PALM 170 170 170 170 12,900 2,193,000 412 PAMG 74 74 62 74 9,227,900 657,555,700 413 PANI 62 68 57 62 4,200 278,700 414 PANR 59 66 55 59 3,578,500 214,262,100 415 PANS 730 745 715 730 41,700 30,183,000 416 PBID 885 885 875 885 300 264,500 417 PBRX 188 192 177 188 1,206,500 223,281,500 418 PCAR 216 216 206 216 1,200 251,000 419 PDES 430 498 400 430 4,000 1,802,200 420 PEHA 1,035 1,065 1,005 1,035 35,300 35,847,000 421 PGAS 790 830 780 790 142,061,100 113,490,640,000 422 PGJO 93 94 84 93 2,000 182,500 423 PGLI 320 320 310 320 1,000 315,000 424 PICO 153 163 153 153 137,600 21,170,100 425 PJAA 412 418 412 412 102,000 42,279,400 426 PKPK 50 50 50 50 350,000 17,500,000 427 PLIN 2,290 2,290 2,050 2,290 4,900 10,308,000 428 PMJS 128 131 128 128 648,200 82,969,900 429 PNBN 690 705 685 690 898,600 625,099,000 430 PNBS 50 50 50 50 2,300 115,000 431 PNIN 780 795 775 780 15,100 11,787,500 432 PNLF 162 168 162 162 7,972,600 1,308,110,100 433 POLA 59 62 56 59 116,900 6,611,800 434 POLA-W 54 54 54 54 300 16,200 435 POLI 1,100 1,100 1,100 1,100 2,400 2,640,000 436 POLL 9,075 9,125 8,675 9,075 373,300 3,344,450,000 437 POLU 925 935 700 925 3,400 2,693,500 438 POLY 50 50 50 50 112,100 5,605,000 439 POOL 50 50 50 50 6,200 310,000 440 PORT 560 560 560 560 100 56,000 441 POSA-W 3 3 2 3 5,504,500 12,433,000 442 POWR 590 600 590 590 494,400 292,978,500 443 PPRE 168 168 156 168 27,272,500 4,390,676,600 444 PPRO 50 50 50 50 2,217,800 110,890,000 445 PRAS 157 157 157 157 100 15,700 446 PRDA 3,160 3,160 3,150 3,160 1,300 4,100,000 447 PRIM 246 274 246 246 1,900 472,600 448 PRIM-W 6 8 6 6 3,273,100 20,145,600 449 PSAB 190 196 188 190 24,171,800 4,628,654,200 450 PSDN 126 133 116 126 1,100 132,800 451 PSGO 102 110 102 102 10,300 1,067,200 452 PSKT 50 50 50 50 200 10,000 453 PSSI 135 140 130 135 25,300 3,464,500 454 PTBA 1,815 1,940 1,800 1,815 30,769,700 56,549,100,000 455 PTIS 150 171 150 150 400 64,700 456 PTPP 610 635 600 610 21,109,600 12,937,843,000 457 PTPW 790 805 790 790 1,729,200 1,380,228,500 458 PTRO 1,220 1,265 1,220 1,220 374,400 461,068,500 459 PTSN 155 165 154 155 1,608,800 251,355,900 460 PTSP 3,630 3,630 3,630 3,630 100 363,000 461 PURA 80 82 75 80 35,462,300 2,784,038,300 462 PURA-W 4 4 3 4 15,013,500 55,788,000 463 PURE 95 98 92 95 1,388,700 132,088,100 464 PURE-W 14 14 12 14 2,018,200 26,045,000 465 PWON 326 344 324 326 54,966,800 18,149,362,000 466 PYFA 314 318 278 314 539,400 161,973,800 467 PZZA 690 715 680 690 183,700 126,529,500 468 R-LQ45X 695 700 688 695 47,400 32,864,300 469 RAJA 88 92 87 88 2,701,000 239,447,300 470 RALS 560 595 560 560 5,060,800 2,894,628,000 471 RANC 350 350 350 350 200 70,000 472 RBMS 50 50 50 50 8,300 415,000 473 REAL 50 50 50 50 4,207,300 210,365,000 474 REAL-W 6 7 6 6 3,106,000 19,549,900 475 RICY 95 101 93 95 136,900 12,986,200 476 RIGS 199 230 199 199 21,600 4,497,900 477 RISE 420 426 418 420 199,900 84,870,600 478 RMBA 256 278 256 256 83,300 21,348,600 479 RODA 50 50 50 50 14,600 730,000 480 RONY 232 240 196 232 116,800 23,225,800 481 ROTI 1,210 1,210 1,185 1,210 1,113,500 1,346,192,500 482 RUIS 187 202 159 187 47,500 7,781,700 483 SAFE 189 190 188 189 266,000 50,283,400 484 SAME 116 120 116 116 9,313,200 1,117,208,300 485 SAMF 398 424 398 398 1,037,200 418,920,000 486 SAPX 1,460 1,460 1,460 1,460 100 146,000 487 SATU 50 50 50 50 100 5,000 488 SBAT 113 125 113 113 16,251,800 1,932,416,700 489 SBAT-W 5 6 4 5 8,975,300 44,941,800 490 SCCO 9,225 9,225 9,225 9,225 1,000 9,225,000 491 SCMA 800 815 785 800 32,365,200 25,740,231,500 492 SDPC 94 94 93 94 49,400 4,612,100 493 SDRA 940 950 940 940 300 284,000 494 SFAN 670 675 670 670 3,500 2,354,000 495 SFAN-W 230 230 230 230 100 23,000 496 SGRO 2,500 2,500 2,470 2,500 12,900 32,187,000 497 SHIP 645 645 635 645 346,100 222,437,500 498 SIDO 1,230 1,245 1,210 1,230 2,794,900 3,405,489,500 499 SILO 5,500 5,575 5,400 5,500 119,000 659,555,000 500 SIMP 210 216 208 210 5,453,700 1,146,227,200 501 SINI 1,145 1,145 1,115 1,145 600 672,000 502 SIPD 1,200 1,220 1,100 1,200 997,000 1,142,360,000 503 SKBM 268 268 268 268 100 26,800 504 SKRN 498 530 498 498 8,100 4,110,900 505 SLIS 4,990 5,075 4,980 4,990 189,200 948,099,000 506 SMBR 278 286 276 278 3,101,500 869,598,200 507 SMCB 1,035 1,090 1,025 1,035 115,800 120,072,500 508 SMDM 85 85 85 85 100 8,500 509 SMDR 143 144 140 143 43,400 6,207,700 510 SMGR 8,525 8,725 8,275 8,525 6,597,100 56,115,662,500 511 SMKL 190 200 190 190 500 96,800 512 SMKL-W 15 15 13 15 80,100 1,062,100 513 SMMT 80 81 77 80 11,300 871,200 514 SMRA 430 436 416 430 29,119,600 12,343,235,200 515 SMSM 1,140 1,155 1,120 1,140 1,983,500 2,264,610,500 516 SOCI 127 133 122 127 17,810,000 2,292,687,200 517 SOSS 418 420 418 418 700 292,800 518 SOSS-W 74 95 74 74 300 24,300 519 SOTS-W 45 68 32 45 1,100 42,200 520 SPMA 276 276 264 276 4,400 1,167,400 521 SPTO 540 540 540 540 100 54,000 522 SQMI 190 196 190 190 1,346,900 259,446,300 523 SRAJ 130 139 130 130 10,900 1,423,900 524 SRIL 148 154 147 148 28,845,300 4,290,877,500 525 SRSN 52 53 52 52 338,200 17,654,500 526 SRTG 2,950 2,950 2,810 2,950 71,600 206,696,000 527 SSIA 288 288 280 288 7,991,600 2,272,002,200 528 SSMS 910 910 865 910 1,555,100 1,371,190,000 529 STAR 138 138 138 138 20,000 2,760,000 530 SULI 50 50 50 50 100 5,000 531 SWAT 90 91 85 90 1,085,200 97,438,500 532 TAMA 147 157 147 147 71,300 10,512,100 533 TAMA-W 8 8 6 8 285,900 1,716,000 534 TAMU 98 98 98 98 1,611,100 157,887,800 535 TAXI 50 50 50 50 100 5,000 536 TBIG 1,125 1,125 1,060 1,125 23,353,900 25,693,264,500 537 TBLA 510 530 510 510 2,710,500 1,394,852,000 538 TBMS 650 650 650 650 300 195,000 539 TCID 7,950 8,000 7,900 7,950 500 3,972,500 540 TCPI 4,850 5,000 4,640 4,850 10,686,100 51,978,930,000 541 TDPM 98 104 94 98 11,619,600 1,149,267,600 542 TELE 108 115 108 108 26,486,200 2,899,748,200 543 TFCO 432 500 432 432 7,000 3,340,400 544 TGKA 6,150 6,150 6,150 6,150 100 615,000 545 TGRA 67 73 66 67 5,364,200 372,246,900 546 TINS 462 478 460 462 10,013,100 4,671,575,200 547 TIRA 276 278 276 276 9,100 2,512,000 548 TIRT 55 55 55 55 600 33,000 549 TKIM 4,340 4,460 4,340 4,340 3,189,100 13,953,659,000 550 TLKM 3,100 3,130 3,020 3,100 114,753,900 353,510,729,000 551 TMAS 91 97 86 91 1,354,100 126,427,400 552 TMPO 126 126 126 126 900 113,400 553 TOBA 334 334 334 334 20,000 6,680,000 554 TOPS 50 50 50 50 11,200 560,000 555 TOTL 262 268 262 262 2,197,000 577,224,400 556 TOTO 212 214 208 212 35,900 7,651,800 557 TOWR 860 870 820 860 103,604,700 88,084,775,500 558 TPIA 6,550 6,700 6,475 6,550 2,072,000 13,581,645,000 559 TRIM 120 125 117 120 6,000 704,200 560 TRIN 240 252 240 240 13,098,300 3,215,442,800 561 TRIN-W 21 24 21 21 437,200 9,449,500 562 TRIS 254 254 254 254 200 50,800 563 TRUK 99 99 98 99 169,600 16,695,400 564 TSPC 1,180 1,180 1,180 1,180 1,700 2,006,000 565 TUGU 2,870 2,970 2,770 2,870 68,300 194,986,000 566 TURI 1,410 1,410 1,400 1,410 25,000 35,096,000 567 UCID 1,600 1,600 1,565 1,600 1,562,700 2,491,145,500 568 ULTJ 1,475 1,500 1,455 1,475 310,700 459,207,000 569 UNIT 147 149 147 147 800 118,800 570 UNSP 50 51 50 50 378,300 18,916,400 571 UNTR 14,250 15,100 14,000 14,250 5,153,400 73,957,860,000 572 UNVR 8,575 8,600 8,275 8,575 23,052,700 195,808,857,500 573 URBN 1,685 1,685 1,680 1,685 46,400 78,164,000 574 URBN-W 17 17 16 17 1,854,100 29,671,900 575 VICO 90 93 90 90 15,500 1,396,500 576 VINS 112 112 107 112 700 77,500 577 VINS-W 5 5 4 5 17,800 88,900 578 VIVA 50 50 50 50 1,400 70,000 579 VOKS 258 262 258 258 1,200 311,200 580 VRNA 135 135 135 135 100 13,500 581 WEGE 151 158 150 151 11,441,800 1,748,148,500 582 WEHA 75 78 75 75 757,600 58,679,300 583 WIIM 116 121 112 116 2,327,600 272,395,900 584 WIKA 905 925 890 905 18,131,700 16,432,690,500 585 WINS 68 68 68 68 2,000 136,000 586 WOMF 184 185 184 184 80,600 14,833,900 587 WOOD 340 362 334 340 20,140,500 6,993,382,200 588 WOWS 50 50 50 50 704,400 35,220,000 589 WSBP 147 150 142 147 37,915,600 5,546,999,200 590 WSKT 575 590 565 575 20,603,200 11,856,894,000 591 WTON 220 228 218 220 5,209,200 1,147,729,000 592 XAFA 998 998 998 998 100 99,800 593 XASG 55 79 55 55 800 51,200 594 XBES 635 635 635 635 100 63,500 595 XBIN 360 360 360 360 100 36,000 596 XBNI 757 757 743 757 1,000 744,600 597 XBSK 271 271 271 271 100 27,100 598 XCID 91 92 86 91 12,600 1,127,600 599 XCIS 107 107 107 107 400 42,800 600 XCLQ 68 72 68 68 600 42,400 601 XDIF 328 328 328 328 700 229,600 602 XIHD 331 334 331 331 2,500 829,300 603 XIIC 810 815 810 810 200 162,500 604 XIIF 365 373 365 365 200 73,800 605 XIIT 377 380 374 377 21,500 8,058,400 606 XIPI 118 118 118 118 2,500 295,000 607 XISC 415 415 415 415 100 41,500 608 XISI 223 223 223 223 500 111,500 609 XISR 272 275 270 272 34,200 9,308,800 610 XKIV 272 279 272 272 2,300 641,000 611 XNVE 91 115 91 91 1,400 146,200 612 XPMI 670 670 670 670 100 67,000 613 XSRI 139 162 139 139 800 119,300 614 XSSI 73 95 73 73 800 67,400 615 XSSK 469 469 469 469 30,000 14,070,000 616 YELO 50 50 50 50 200 10,000 617 YELO-W 8 8 7 8 4,200 31,800 618 YPAS 488 500 460 488 1,800 875,000 619 YULE 200 200 200 200 100 20,000 620 ZINC 142 148 139 142 191,215,200 27,668,851,200 621 ZONE 414 414 410 414 116,200 47,757,800 -------------------- ---------------------- Total for Reguler 4,829,058,100 6,332,397,847,700 Information for Negosiasi 622 ACES 1,310 1,390 1,300 1,310 7,958,340 10,871,656,200 623 ADRO 925 934 934 934 95,900 89,570,600 624 AKRA 2,240 2,240 2,240 2,240 75 168,000 625 AMRT 900 850 850 850 1,400 1,190,000 626 ANTM 520 515 515 515 1,000,000 515,000,000 627 APIC 875 870 865 865 1,300,000 1,126,000,000 628 ASII 3,710 3,690 3,605 3,669 2,730,650 9,892,728,500 629 ASMI 1,085 1,095 1,095 1,095 525,300 575,203,500 630 ASPI 428 410 410 410 10,000,000 4,100,000,000 631 ASSA 316 324 324 324 100,000 32,400,000 632 BACA 416 416 416 416 34,600,000 14,393,600,000 633 BAPI 50 50 14 14 21,079,900 1,015,687,500 634 BBCA 23,925 25,989 23,425 23,750 8,438,255 205,306,235,375 635 BBKP 124 172 130 172 63,754,617 8,381,177,124 636 BBNI 3,340 3,840 3,301 3,840 140,800 493,328,000 637 BBRI 2,240 2,850 2,256 2,340 31,295,338 71,641,746,240 638 BBSS 164 162 162 162 200,000 32,400,000 639 BBTN 745 735 735 735 3,400,000 2,499,000,000 640 BEKS 50 15 10 15 2,589,900 26,348,500 641 BELL 710 685 685 685 4,500,000 3,082,500,000 642 BESS-W 39 15 15 15 84,500,000 1,267,500,000 643 BHAT 352 350 350 350 52,000,000 18,200,000,000 644 BMRI 3,760 4,180 3,770 3,950 849,819 3,287,308,980 645 BOGA 1,435 1,680 1,375 1,680 107,000,000 149,260,000,000 646 BRPT 1,225 1,200 1,200 1,200 4,000,000 4,800,000,000 647 BSDE 605 640 640 640 14 8,960 648 BTPS 2,080 2,265 2,050 2,265 705,450 1,466,731,000 649 BULL 236 210 210 210 48,209,500 10,123,995,000 650 BUMI 50 45 40 45 79,134,000 3,528,953,800 651 CARE 308 300 300 300 39,500,000 11,850,000,000 652 CASA 388 388 388 388 6,000,000 2,328,000,000 653 CINT 266 685 262 262 39,250,000 14,090,500,000 654 CNKO 50 4 4 4 35,000 140,000 655 CPIN 4,960 4,836 4,800 4,800 154,200 743,299,200 656 CPRO 50 13 13 13 19,358,000 251,654,000 657 CTRA 476 486 486 486 240,200 116,737,200 658 DEAL 95 100 100 100 1,965,900 196,590,000 659 DGIK 50 25 25 25 1,000,000 25,000,000 660 DUCK 400 400 392 392 1,450,873 577,197,200 661 ELTY 50 6 6 6 30,000 180,000 662 ENRG 50 1 1 1 25 25 663 ENVY 101 105 105 105 30,000,000 3,150,000,000 664 ERAA 1,100 1,110 1,100 1,100 400,000 441,000,000 665 EXCL 2,460 2,425 2,425 2,425 2,700 6,547,500 666 GAMA 50 50 50 50 7,000,000 350,000,000 667 GJTL 352 316 316 316 4,767,100 1,506,403,600 668 HEAL 2,900 3,700 3,700 3,700 5,900 21,830,000 669 HMSP 1,855 1,870 1,610 1,870 39,548,250 63,708,409,500 670 ICBP 9,700 9,826 9,792 9,826 640,100 6,276,172,400 671 INCO 2,890 3,039 2,972 3,039 1,727,700 5,186,830,300 672 INDF 6,575 6,575 6,482 6,575 68,558 444,398,350 673 INKP 5,100 7,850 5,072 5,072 728,204 5,610,541,900 674 INTP 10,650 11,191 10,563 11,191 2,114,300 22,561,811,200 675 ITMG 7,400 7,156 7,156 7,156 12,300 88,018,800 676 JAST 162 156 156 156 1,000,000 156,000,000 677 JSMR 3,530 3,538 3,538 3,538 44,000 155,672,000 678 KIJA 134 140 125 140 14,620,236 1,867,583,479 679 KLBF 1,400 1,398 1,395 1,395 19,003,800 26,566,931,100 680 KRAS 175 188 188 188 47 8,836 681 LAND 204 184 184 184 718,900 132,277,600 682 LINK 2,630 2,642 2,642 2,642 750,000 1,981,500,000 683 MAPI 700 686 680 686 3,812,118 2,615,112,840 684 MDLN 50 45 45 45 16,000 720,000 685 MEDC 470 470 470 470 58 27,260 686 MEDC-W 46 50 50 50 13,000 650,000 687 MIKA 2,390 2,383 2,383 2,383 3,000,000 7,149,000,000 688 MKPI 15,850 15,400 13,733 13,733 1,034,300 15,394,780,000 689 MLPL 50 20 20 20 50 1,000 690 MNCN 940 895 846 846 24,046,100 21,494,500,600 691 MTLA 388 480 480 480 3,189,614 1,531,014,720 692 PADI 50 763 35 308 60,855,689 23,166,491,030 693 PEHA 1,035 940 940 940 236,300 222,122,000 694 PGAS 790 793 790 790 764,700 604,907,100 695 PRDA 3,160 3,150 3,150 3,150 1,400,000 4,410,000,000 696 PTBA 1,815 2,100 1,829 1,833 428,364 797,800,020 697 PURA 80 80 80 80 19,000,000 1,520,000,000 698 PWON 326 350 327 330 31,754,517 10,433,535,526 699 SIDO 1,230 1,218 1,218 1,218 5,153,900 6,277,450,200 700 SMGR 8,525 8,650 8,276 8,276 1,001,800 8,350,147,200 701 SMRA 430 457 457 457 1,969,800 900,198,600 702 TARA 198 129 129 129 800,000 103,200,000 703 TBIG 1,125 1,103 1,103 1,103 189,100 208,577,300 704 TKIM 4,340 5,575 4,350 5,575 283,702 1,570,766,220 705 TLKM 3,100 3,192 3,060 3,085 14,459,136 44,861,954,510 706 TOWR 860 884 881 881 3,873,300 3,415,578,600 707 ULTJ 1,475 1,500 1,500 1,500 2,274,684 3,412,026,000 708 UNTR 14,250 14,990 14,501 14,501 452,000 6,774,502,000 709 UNVR 8,575 8,476 8,201 8,476 212,436 1,795,317,636 710 VIVA 50 50 50 50 140,000,000 7,000,000,000 711 WIKA 905 904 903 903 520,000 469,570,000 712 YULE 200 200 200 200 5,352,930 1,070,586,000 713 ZINC 142 142 142 142 6,551,763 930,350,346 -------------------- ---------------------- Total for Negosiasi 1,134,890,912 872,882,558,177 Total 15/05/20 5,964,079,112 7,205,592,060,377