Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, April 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ARTO-R 0 1,140 570 730 756,400 526,206,000 2 ERAA 930 935 935 935 200 187,000 3 WSKT 488 490 490 490 2,100 1,029,000 -------------------- ---------------------- Total for Tunai 758,700 527,422,000 Information for Reguler 4 AALI 5,325 5,400 5,100 5,325 3,265,800 17,293,682,500 5 ABBA 51 54 50 51 18,571,400 958,462,600 6 ABMM 1,385 1,385 1,385 1,385 200 277,000 7 ACES 1,230 1,300 1,210 1,230 16,347,800 20,170,872,500 8 ACST 328 362 290 328 34,667,100 11,768,239,600 9 ADES 775 775 725 775 8,900 6,702,500 10 ADHI 505 510 470 505 32,733,100 16,074,144,500 11 ADMF 7,550 7,775 7,200 7,550 1,073,600 8,056,240,000 12 ADMG 100 103 97 100 426,100 43,036,200 13 ADRO 1,040 1,055 970 1,040 29,924,200 30,700,806,500 14 AGAR 458 458 440 458 239,400 105,345,000 15 AGII 470 486 470 470 992,400 472,980,400 16 AGRO 98 100 92 98 2,809,500 274,076,700 17 AGRS 127 131 126 127 14,000 1,818,200 18 AHAP 50 50 50 50 65,400 3,270,000 19 AKPI 298 298 298 298 900 268,200 20 AKRA 1,920 1,920 1,850 1,920 18,298,200 34,510,614,500 21 AKSI 248 248 242 248 1,600 396,200 22 ALDO 440 440 440 440 900 396,000 23 ALKA 380 380 380 380 400 152,000 24 ALMI 195 195 195 195 500 97,500 25 ALTO 370 370 370 370 5,000 1,850,000 26 AMAN 218 234 218 218 736,400 164,720,200 27 AMAR 190 190 189 190 15,800 2,995,300 28 AMOR 2,340 2,340 2,340 2,340 500 1,170,000 29 AMRT 795 795 710 795 15,900 12,420,000 30 ANDI 50 50 50 50 6,000 300,000 31 ANJT 535 535 535 535 2,000 1,070,000 32 ANTM 452 454 424 452 83,577,100 37,129,358,800 33 APEX 150 150 150 150 1,700 255,000 34 APIC 720 740 690 720 27,400 19,438,000 35 APLN 93 97 86 93 18,443,900 1,697,810,400 36 ARGO 825 825 825 825 100 82,500 37 ARII 605 695 605 605 3,200 1,954,000 38 ARNA 348 348 340 348 3,407,900 1,179,396,600 39 ARTO 1,140 1,140 1,140 1,140 288,300 328,662,000 40 ASDM 955 955 955 955 3,000 2,865,000 41 ASGR 790 795 790 790 42,900 33,935,500 42 ASII 3,930 3,930 3,580 3,930 39,717,300 153,604,050,000 43 ASJT 96 96 91 96 97,300 9,208,000 44 ASMI 1,190 1,190 1,185 1,190 800 950,000 45 ASPI 382 392 376 382 27,743,700 10,602,696,000 46 ASPI-W 17 18 14 17 12,168,100 194,698,700 47 ASRI 105 115 101 105 8,899,600 952,911,600 48 ASRM 1,960 1,960 1,960 1,960 600 1,176,000 49 ASSA 304 306 276 304 9,982,100 2,894,522,200 50 AUTO 775 790 760 775 709,000 548,416,500 51 AYLS 50 51 50 50 11,724,300 586,273,100 52 AYLS-W 6 7 6 6 5,896,100 36,034,300 53 BABP 50 50 50 50 1,900 95,000 54 BABP-W3 14 29 14 14 1,400 24,100 55 BABP-W4 6 7 6 6 52,800 316,900 56 BACA 450 450 420 450 12,800 5,685,200 57 BAJA 57 66 54 57 11,051,300 681,174,800 58 BALI 650 650 650 650 100 65,000 59 BAPA 50 50 50 50 2,000 100,000 60 BAPI 50 50 50 50 800 40,000 61 BAPI-W 4 4 3 4 911,500 3,005,400 62 BATA 615 615 550 615 6,700 3,888,000 63 BAYU 995 1,205 950 995 15,500 15,450,000 64 BBCA 27,050 27,350 26,800 27,050 27,324,700 739,233,410,000 65 BBHI 86 98 82 86 42,600 3,665,600 66 BBKP 113 124 96 113 41,031,000 4,546,827,400 67 BBLD 432 438 420 432 700 302,000 68 BBMD 1,210 1,210 1,150 1,210 3,400 4,098,000 69 BBNI 3,850 3,850 3,470 3,850 58,984,400 218,335,028,000 70 BBRI 2,870 2,900 2,800 2,870 299,882,400 854,818,660,000 71 BBTN 845 855 795 845 43,795,300 36,588,768,500 72 BBYB 262 282 262 262 11,200 3,085,600 73 BCAP 155 160 150 155 300,800 46,622,100 74 BDMN 2,010 2,040 1,965 2,010 9,807,200 19,456,362,500 75 BEEF 220 240 200 220 912,200 195,701,600 76 BEEF-W 18 19 16 18 992,400 17,488,300 77 BEKS 50 50 50 50 800 40,000 78 BELL 640 655 640 640 2,200 1,411,000 79 BESS 226 234 224 226 4,638,400 1,064,661,000 80 BESS-W 35 36 21 35 212,300 6,832,200 81 BEST 106 106 95 106 21,448,800 2,179,166,500 82 BFIN 278 290 236 278 2,990,700 810,387,800 83 BGTG 50 50 50 50 181,100 9,055,000 84 BHIT 50 51 50 50 2,807,900 141,015,800 85 BINA 970 970 930 970 63,500 61,435,000 86 BIPI 50 50 50 50 5,000 250,000 87 BIPI-W 8 8 6 8 277,100 1,934,400 88 BIRD 965 1,000 855 965 1,839,600 1,670,145,500 89 BISI 625 625 600 625 438,700 265,937,500 90 BJBR 795 800 695 795 6,438,800 4,797,821,500 91 BJTM 466 468 432 466 5,138,800 2,333,391,800 92 BKDP 51 51 51 51 100 5,100 93 BKSL 50 50 50 50 1,805,200 90,260,000 94 BKSW 110 110 110 110 1,700 187,000 95 BLUE 466 470 466 466 106,500 49,865,000 96 BMRI 4,750 4,750 4,360 4,750 66,112,600 304,093,511,000 97 BMSR 55 58 55 55 26,900 1,484,100 98 BMTR 198 206 182 198 32,998,100 6,474,538,900 99 BNBA 274 278 260 274 29,600 7,836,400 100 BNBR 50 50 50 50 1,600 80,000 101 BNGA 610 620 590 610 1,816,100 1,100,877,500 102 BNII 148 152 136 148 596,000 86,101,800 103 BNLI 1,060 1,080 1,000 1,060 6,974,800 7,306,448,500 104 BOGA 1,550 1,550 1,535 1,550 142,100 219,521,000 105 BOLA 145 152 140 145 7,000 1,047,900 106 BOSS 56 58 55 56 3,475,900 194,368,900 107 BPTR 88 88 81 88 1,100 94,300 108 BRIS 189 193 182 189 7,756,300 1,464,533,600 109 BRMS 50 50 50 50 41,200 2,060,000 110 BRPT 830 855 705 830 131,826,400 107,249,137,500 111 BRPT-W 700 800 500 700 4,700 2,913,000 112 BSDE 645 670 630 645 23,678,900 15,286,071,000 113 BSIM 505 505 472 505 400 195,400 114 BSIM-W3 27 29 27 27 3,100 88,700 115 BTEK 50 50 50 50 600 30,000 116 BTON 130 130 125 130 28,000 3,539,100 117 BTPN 1,900 1,900 1,850 1,900 28,100 53,011,500 118 BTPS 1,920 1,980 1,850 1,920 34,093,500 64,260,446,500 119 BUDI 82 84 82 82 158,300 13,126,700 120 BUKK 1,150 1,220 1,110 1,150 12,000 13,814,000 121 BULL 155 156 145 155 95,868,400 14,208,587,300 122 BUMI 50 50 50 50 6,863,500 343,175,000 123 BUVA 56 56 54 56 17,100 937,600 124 BVIC 58 58 55 58 34,500 1,937,700 125 BWPT 71 73 65 71 38,996,500 2,738,148,800 126 CAKK 50 50 50 50 5,000 250,000 127 CAKK-W 10 11 7 10 1,068,400 7,697,800 128 CAMP 165 166 160 165 308,200 50,371,900 129 CARE 324 360 322 324 9,412,600 3,178,715,600 130 CARS 60 61 50 60 13,852,900 793,628,500 131 CASA 386 388 380 386 515,400 198,944,000 132 CASS 540 540 540 540 100 54,000 133 CCSI 185 186 180 185 68,700 12,687,000 134 CEKA 1,210 1,250 1,210 1,210 6,400 7,780,000 135 CENT 50 51 50 50 1,248,400 62,421,100 136 CFIN 197 200 188 197 117,800 22,586,900 137 CINT 278 278 262 278 31,200 8,503,800 138 CITA 1,600 1,600 1,600 1,600 300 480,000 139 CITY 54 55 54 54 6,200 335,800 140 CITY-W 18 20 15 18 12,700 226,300 141 CLAY 2,340 2,480 2,340 2,340 60,700 149,343,000 142 CLEO 388 402 362 388 8,361,600 3,215,522,600 143 CLPI 540 540 488 540 10,600 5,398,300 144 CMNP 1,600 1,600 1,600 1,600 39,800 63,680,000 145 CNKO 50 50 50 50 200 10,000 146 CNTX 250 250 250 250 17,200 4,300,000 147 CPIN 4,890 4,970 4,580 4,890 7,307,300 35,058,151,000 148 CPRI 50 50 50 50 600 30,000 149 CPRI-W 10 11 10 10 21,500 225,900 150 CPRO 50 50 50 50 200 10,000 151 CSAP 350 366 350 350 2,206,800 780,388,000 152 CSIS 50 50 50 50 100 5,000 153 CSRA 370 370 354 370 3,821,800 1,372,266,600 154 CTRA 412 426 394 412 36,181,500 14,910,776,800 155 CTTH 51 52 50 51 82,700 4,149,100 156 DADA 346 372 346 346 4,662,400 1,638,046,200 157 DADA-W 8 9 7 8 26,290,800 209,776,400 158 DEAL 114 117 102 114 11,381,700 1,255,503,800 159 DEFI 1,885 1,890 1,885 1,885 500 943,500 160 DFAM 346 348 346 346 153,700 53,180,400 161 DILD 250 258 246 250 590,300 146,628,600 162 DIVA 1,000 1,005 1,000 1,000 24,200 24,215,000 163 DKFT 86 90 78 86 2,257,300 189,585,400 164 DLTA 4,990 4,990 4,780 4,990 2,300 11,078,000 165 DMAS 145 148 136 145 16,646,800 2,412,131,100 166 DMMX 58 62 58 58 30,642,500 1,781,549,600 167 DMND 990 990 965 990 5,400 5,299,500 168 DNAR 250 250 250 250 100 25,000 169 DNET 3,500 3,500 3,500 3,500 6,500 22,750,000 170 DOID 109 111 98 109 20,813,000 2,201,757,100 171 DSFI 79 79 74 79 13,900 1,067,000 172 DSNG 330 330 324 330 482,200 157,361,200 173 DUCK 550 550 412 550 2,506,000 1,205,327,000 174 DVLA 2,100 2,120 2,010 2,100 8,600 17,704,000 175 DWGL 254 254 242 254 15,900 3,855,000 176 DWGL-W 47 48 31 47 12,200 494,900 177 DYAN 50 50 50 50 322,300 16,115,000 178 EAST 56 56 53 56 740,700 40,745,700 179 EAST-W 8 8 7 8 656,500 4,638,600 180 EKAD 830 835 800 830 58,300 47,977,000 181 ELSA 181 188 139 181 184,176,200 31,760,814,400 182 EMTK 5,000 5,000 5,000 5,000 500 2,500,000 183 ENRG 50 50 50 50 21,000 1,050,000 184 ENVY 122 122 122 122 147,700 18,019,400 185 ERAA 930 945 855 930 14,699,400 13,535,802,000 186 ERTX 134 134 125 134 4,000 503,000 187 ESIP-W 9 10 7 9 15,795,400 141,247,400 188 ESSA 145 155 131 145 3,978,300 578,150,200 189 ESTA 112 119 112 112 3,225,800 363,705,100 190 ETWA 50 50 50 50 70,100 3,505,000 191 EXCL 2,050 2,080 1,910 2,050 10,830,400 21,658,674,500 192 FAST 1,015 1,015 1,010 1,015 6,500 6,592,500 193 FILM 152 157 151 152 430,000 66,019,500 194 FIRE 130 136 129 130 2,982,500 392,742,500 195 FITT 57 58 51 57 2,900 151,500 196 FITT-W 16 18 16 16 7,500 121,100 197 FOOD 84 84 80 84 198,900 16,483,400 198 FORZ 50 50 50 50 100 5,000 199 FPNI 76 79 71 76 29,200 2,093,000 200 FREN 62 64 57 62 62,304,800 3,828,611,800 201 FREN-W 26 26 22 26 5,763,400 141,749,500 202 FUJI 105 105 103 105 12,700 1,308,500 203 GDST 56 70 54 56 20,708,900 1,329,494,300 204 GDYR 1,500 1,505 1,500 1,500 2,500 3,755,000 205 GEMA 326 326 326 326 20,000 6,520,000 206 GGRM 43,975 44,000 39,850 43,975 1,328,400 56,584,935,000 207 GGRP 290 350 272 290 2,000 627,000 208 GHON 1,500 1,500 1,500 1,500 100 150,000 209 GIAA 183 191 174 183 21,195,400 3,897,804,500 210 GJTL 300 318 278 300 815,800 246,794,200 211 GLVA 200 220 181 200 7,000 1,372,000 212 GMFI 73 74 65 73 17,399,500 1,232,686,800 213 GMTD 18,375 18,375 17,475 18,375 600 10,935,000 214 GOOD 1,180 1,190 1,145 1,180 162,300 190,145,000 215 GPRA 50 50 50 50 23,100 1,155,000 216 GTBO 80 93 75 80 6,700 557,500 217 GWSA 98 98 83 98 7,200 603,700 218 GZCO 50 50 50 50 100 5,000 219 HDFA 150 150 147 150 200 29,700 220 HDIT 680 700 575 680 700 447,000 221 HEAL 2,110 2,200 2,030 2,110 10,100 21,635,000 222 HELI 186 195 170 186 977,100 183,069,100 223 HELI-W 10 10 8 10 54,400 519,000 224 HERO 790 825 785 790 800 640,000 225 HEXA 2,200 2,260 2,200 2,200 1,020,300 2,251,930,000 226 HITS 585 625 585 585 1,300 808,500 227 HKMU 94 98 73 94 25,580,200 2,350,786,900 228 HMSP 1,535 1,535 1,410 1,535 52,103,500 78,130,708,500 229 HOKI 680 680 660 680 15,899,700 10,672,552,500 230 HOKI-W 590 590 570 590 11,000 6,470,000 231 HOTL 90 96 87 90 18,600 1,624,100 232 HRME 535 535 535 535 200 107,000 233 HRTA 256 260 250 256 5,000 1,272,200 234 HRUM 1,340 1,340 1,295 1,340 309,500 413,021,500 235 IATA 50 50 50 50 100 5,000 236 IBFN 300 320 300 300 24,500 7,352,000 237 IBFN-W 11 15 11 11 13,700 151,900 238 ICBP 10,200 10,300 9,800 10,200 7,811,800 79,235,367,500 239 ICON 61 62 60 61 273,100 16,672,000 240 IDPR 226 240 226 226 75,200 16,996,600 241 IFII 145 149 135 145 41,400 5,666,900 242 IFSH 370 370 354 370 53,400 18,906,800 243 IGAR 210 214 208 210 36,600 7,687,200 244 IKAI 50 50 50 50 500 25,000 245 IKAN 200 202 193 200 1,477,800 293,197,200 246 IKBI 236 236 186 236 800 156,200 247 IMAS 430 434 418 430 602,100 257,441,800 248 IMJS 145 145 138 145 331,100 47,654,700 249 IMPC 1,055 1,055 1,050 1,055 535,600 564,312,000 250 INAF 1,120 1,140 1,015 1,120 11,148,900 12,291,737,500 251 INAI 376 380 320 376 10,700 3,439,600 252 INCF 50 50 50 50 100 5,000 253 INCO 2,210 2,220 1,930 2,210 10,698,500 23,093,406,000 254 INDF 6,800 6,875 6,050 6,800 12,752,200 86,135,080,000 255 INDO 57 58 56 57 200,000 11,538,700 256 INDO-W 15 15 13 15 95,800 1,356,000 257 INDR 1,760 1,925 1,760 1,760 20,700 37,664,500 258 INDS 1,550 1,550 1,450 1,550 4,500 6,660,000 259 INDX 50 50 50 50 200 10,000 260 INDY 750 765 700 750 5,542,000 4,107,253,000 261 INKP 4,210 4,210 3,750 4,210 5,055,500 20,482,741,000 262 INOV 284 302 280 284 15,100 4,376,800 263 INPC 50 50 50 50 40,200 2,010,000 264 INPC-W 4 4 3 4 827,600 2,503,400 265 INPP 745 750 660 745 7,200 5,270,500 266 INPS 3,590 3,600 3,500 3,590 971,300 3,454,373,000 267 INTA 378 380 378 378 16,500 6,238,000 268 INTP 11,825 12,150 11,550 11,825 3,080,600 36,532,965,000 269 IPCC 280 284 258 280 2,139,900 591,712,600 270 IPCM 125 125 113 125 125,000 14,966,000 271 IPOL 53 54 51 53 1,057,800 55,647,300 272 IPTV 406 408 388 406 5,851,500 2,351,557,400 273 IPTV-W 101 105 92 101 4,587,500 458,434,200 274 IRRA 510 520 494 510 5,826,800 2,946,238,600 275 ISAT 1,735 1,750 1,490 1,735 6,129,100 10,116,787,000 276 ISSP 146 183 141 146 136,633,800 22,978,041,300 277 ITIC 3,260 3,500 3,240 3,260 2,822,700 9,302,891,000 278 ITMA 256 292 248 256 17,094,900 4,587,707,000 279 ITMA-W 39 75 36 39 42,000 1,784,700 280 ITMG 8,150 8,200 7,800 8,150 904,500 7,253,310,000 281 JAST 505 505 505 505 100 50,500 282 JAWA 82 82 81 82 2,300 188,300 283 JAYA 52 60 50 52 1,482,800 76,122,500 284 JAYA-W 13 13 12 13 9,300 119,300 285 JIHD 500 500 500 500 3,000 1,500,000 286 JKON 414 414 414 414 100,000 41,400,000 287 JMAS 354 392 332 354 4,000 1,393,000 288 JPFA 965 970 875 965 10,649,700 10,024,021,000 289 JRPT 400 400 376 400 6,215,600 2,419,866,400 290 JSKY 81 81 74 81 6,195,200 487,719,000 291 JSMR 2,600 2,600 2,420 2,600 7,541,100 19,255,840,000 292 JTPE 830 830 830 830 175,700 145,831,000 293 KAEF 1,300 1,340 1,205 1,300 18,349,200 24,001,017,000 294 KARW 50 50 50 50 100 5,000 295 KAYU 50 51 50 50 809,500 40,475,100 296 KBLI 400 406 390 400 710,100 283,118,400 297 KBLM 236 250 232 236 155,600 36,972,400 298 KDSI 700 700 700 700 400 280,000 299 KEEN 348 368 326 348 9,900 3,411,200 300 KEJU 765 770 765 765 1,500 1,152,500 301 KIAS 50 50 50 50 400 20,000 302 KICI 238 238 238 238 100 23,800 303 KIJA 118 123 108 118 4,583,100 534,839,400 304 KINO 1,960 2,040 1,955 1,960 3,213,200 6,336,199,500 305 KIOS 188 188 183 188 900 165,200 306 KIOS-W 145 145 125 145 10,500 1,502,500 307 KKGI 160 160 151 160 1,000 159,100 308 KLBF 1,285 1,285 1,110 1,285 63,583,600 76,987,285,000 309 KMTR 208 220 208 208 9,700 2,048,400 310 KOBX 67 68 63 67 97,600 6,375,000 311 KOPI 585 585 580 585 57,500 33,351,500 312 KOTA 525 525 520 525 300 156,500 313 KOTA-W 274 388 250 274 323,600 85,723,800 314 KPAL 106 111 104 106 674,200 71,472,400 315 KPAS 50 50 50 50 5,400 270,000 316 KPAS-W 16 16 13 16 31,500 443,800 317 KPIG 119 120 115 119 12,555,000 1,470,450,300 318 KRAH 486 486 486 486 2,000 972,000 319 KRAS 159 162 143 159 5,878,700 912,190,100 320 KREN 302 310 298 302 602,800 182,690,800 321 LAND 464 500 464 464 314,700 147,292,800 322 LCKM 302 302 300 302 154,800 46,693,400 323 LINK 2,450 2,500 2,420 2,450 223,800 548,543,000 324 LION 262 270 262 262 12,200 3,223,200 325 LMAS 50 50 50 50 56,300 2,815,000 326 LMPI 84 90 79 84 600 50,300 327 LMSH 372 372 372 372 6,200 2,306,400 328 LPCK 468 472 420 468 1,373,000 613,730,800 329 LPKR 139 140 128 139 8,434,900 1,150,924,100 330 LPLI 86 86 86 86 100 8,600 331 LPPF 1,160 1,185 1,160 1,160 12,478,400 14,487,200,500 332 LPPS 72 72 71 72 11,700 831,800 333 LRNA 125 125 125 125 100 12,500 334 LSIP 785 795 735 785 10,519,100 8,111,357,500 335 LTLS 460 468 422 460 32,800 14,128,400 336 LUCK 418 444 414 418 543,200 226,070,400 337 MAIN 460 466 408 460 10,280,900 4,528,055,800 338 MAMI 50 50 50 50 33,600 1,680,000 339 MAMI-W 5 6 5 5 38,900 194,600 340 MAPA 1,705 1,720 1,705 1,705 62,000 105,714,500 341 MAPI 454 474 438 454 72,961,300 32,571,003,600 342 MARI 150 150 150 150 51,000 7,650,000 343 MARK 348 358 340 348 3,675,200 1,277,863,600 344 MASA 492 500 488 492 1,800 883,200 345 MBAP 1,450 1,550 1,450 1,450 7,100 10,429,000 346 MBSS 334 340 306 334 1,254,500 406,908,800 347 MBTO 67 79 67 67 2,500 179,100 348 MCAS 1,015 1,070 1,015 1,015 500 518,500 349 MCOR 78 78 72 78 899,900 68,732,000 350 MDIA 50 50 50 50 100 5,000 351 MDKA 1,050 1,065 1,025 1,050 111,642,200 117,054,794,500 352 MDKI 171 171 162 171 13,600 2,227,100 353 MDLN 79 81 75 79 18,526,700 1,466,230,200 354 MEDC 432 460 366 432 149,373,200 62,475,045,200 355 MEDC-W 47 55 27 47 63,224,600 2,707,996,400 356 MEGA 6,425 6,425 6,425 6,425 200 1,285,000 357 MERK 1,880 1,970 1,800 1,880 54,600 100,175,500 358 META 117 117 113 117 185,200 21,452,300 359 MFIN 990 990 990 990 5,000 4,950,000 360 MFMI 430 430 410 430 2,600 1,068,000 361 MGRO 620 630 615 620 4,152,400 2,584,247,000 362 MICE 340 340 330 340 2,600 863,000 363 MIDI 1,200 1,250 1,200 1,200 100,200 120,250,000 364 MIKA 2,000 2,090 1,945 2,000 518,300 1,039,938,500 365 MINA 50 50 50 50 135,500 6,775,000 366 MKNT 50 50 50 50 200 10,000 367 MKPI 15,850 15,850 15,850 15,850 300 4,755,000 368 MLBI 10,850 10,850 10,850 10,850 20,000 217,000,000 369 MLIA 640 655 585 640 8,846,000 5,305,617,500 370 MLPL 50 50 50 50 294,700 14,735,000 371 MLPT 340 358 340 340 4,300 1,488,400 372 MMLP 137 138 130 137 189,200 25,395,200 373 MNCN 1,000 1,020 860 1,000 31,561,700 30,566,595,000 374 MOLI 1,135 1,135 1,060 1,135 1,600 1,792,000 375 MPMX 454 460 446 454 1,520,700 690,620,200 376 MPOW 52 53 50 52 50,800 2,542,400 377 MPPA 83 85 81 83 423,300 35,320,700 378 MPRO 1,135 1,150 1,135 1,135 200 228,500 379 MRAT 129 139 121 129 2,519,800 325,109,700 380 MSIN 346 348 346 346 70,300 24,324,000 381 MTDL 1,130 1,135 1,085 1,130 1,055,200 1,182,121,500 382 MTLA 380 380 380 380 1,600 608,000 383 MTPS 172 178 169 172 32,900 5,715,700 384 MTPS-W 2 3 1 2 16,876,900 33,831,500 385 MTWI 50 50 50 50 261,300 13,065,000 386 MYOH 1,105 1,105 1,040 1,105 77,100 82,981,500 387 MYOR 1,810 1,825 1,705 1,810 2,834,900 5,031,059,000 388 MYTX 60 62 60 60 300 18,200 389 NASA 218 242 218 218 2,116,100 511,660,800 390 NATO 1,120 1,125 1,045 1,120 57,242,600 63,370,486,000 391 NICK 280 280 280 280 100 28,000 392 NIKL 400 412 366 400 2,855,400 1,127,485,800 393 NIRO 161 161 152 161 50,100 8,065,200 394 NISP 775 780 775 775 1,300 1,008,000 395 NRCA 268 270 262 268 1,653,600 433,308,200 396 NUSA 50 50 50 50 200 10,000 397 NUSA-W 3 3 2 3 591,800 1,228,100 398 NZIA-W 29 31 25 29 3,300 96,500 399 OASA 280 280 280 280 100 28,000 400 OKAS 65 65 64 65 30,600 1,983,100 401 OPMS 87 87 86 87 174,300 15,090,500 402 PADI 50 50 50 50 600 30,000 403 PALM 198 198 198 198 200 39,600 404 PAMG 107 115 107 107 94,064,600 10,144,197,800 405 PANI 75 95 70 75 400 32,500 406 PANR 89 95 89 89 313,500 29,262,600 407 PANS 785 790 745 785 3,800 2,941,500 408 PBID 845 845 840 845 400 337,000 409 PBRX 212 212 210 212 59,000 12,497,000 410 PCAR 244 244 228 244 1,100 257,800 411 PEGE 160 160 160 160 11,000 1,760,000 412 PEHA 965 1,000 965 965 62,600 61,755,500 413 PGAS 800 800 710 800 176,088,600 136,653,030,000 414 PGJO 92 93 91 92 5,200 473,600 415 PICO 366 378 352 366 13,400 4,748,800 416 PJAA 480 530 480 480 122,200 61,171,200 417 PLIN 2,600 2,600 2,600 2,600 200 520,000 418 PMJS 105 105 101 105 201,000 20,304,700 419 PNBN 690 700 650 690 2,079,100 1,428,057,500 420 PNBS 50 50 50 50 5,200 260,000 421 PNIN 685 700 665 685 476,300 325,194,500 422 PNLF 185 185 185 185 3,434,300 635,345,500 423 PNSE 600 700 600 600 12,600 7,590,000 424 POLA 54 58 50 54 206,000 10,965,200 425 POLA-W 5 5 5 5 100 500 426 POLI 1,000 1,040 1,000 1,000 14,200 14,388,500 427 POLL 9,450 10,300 9,450 9,450 488,700 4,677,370,000 428 POOL 50 50 50 50 100 5,000 429 POSA 50 50 50 50 400 20,000 430 POSA-W 4 4 3 4 2,010,100 6,064,000 431 POWR 585 590 575 585 577,200 337,359,500 432 PPRE 108 112 93 108 27,212,600 2,764,763,100 433 PPRO 50 50 50 50 1,549,500 77,475,000 434 PRAS 161 167 151 161 76,300 11,605,700 435 PRDA 3,000 3,150 3,000 3,000 967,400 2,902,475,000 436 PRIM 290 314 268 290 5,200 1,446,200 437 PRIM-W 14 15 14 14 21,100 311,400 438 PSAB 195 199 192 195 15,735,400 3,067,525,800 439 PSDN 117 117 117 117 100 11,700 440 PSGO 110 110 100 110 1,300 132,700 441 PSSI 137 146 136 137 291,200 40,424,700 442 PTBA 2,030 2,060 1,950 2,030 23,837,600 48,227,412,500 443 PTPP 525 535 490 525 59,393,800 30,415,431,400 444 PTPW 605 605 605 605 1,300 786,500 445 PTRO 1,200 1,230 1,170 1,200 793,800 953,888,000 446 PTSN 149 153 147 149 2,048,500 309,940,900 447 PURA 75 79 74 75 24,748,700 1,893,718,000 448 PURA-W 4 5 4 4 21,042,400 84,300,300 449 PURE 83 86 75 83 3,840,400 311,089,300 450 PURE-W 15 15 12 15 1,286,700 18,004,500 451 PWON 328 328 294 328 34,495,900 11,074,927,200 452 PYFA 172 172 172 172 6,200 1,066,400 453 PZZA 555 565 535 555 760,500 413,718,000 454 R-LQ45X 717 722 713 717 7,100 5,083,000 455 RAJA 104 116 81 104 128,293,400 13,463,387,800 456 RALS 456 468 404 456 49,048,000 20,860,986,000 457 RANC 286 286 276 286 1,800 505,000 458 RBMS 50 50 50 50 4,000 200,000 459 REAL 61 61 56 61 70,603,700 4,144,381,400 460 REAL-W 6 7 6 6 9,995,600 66,986,800 461 RIGS 200 212 198 200 97,400 19,457,900 462 RISE 446 454 446 446 110,600 50,192,400 463 RMBA 278 280 236 278 2,800 679,400 464 RODA 50 52 50 50 6,200 310,300 465 ROTI 1,210 1,230 1,180 1,210 1,572,600 1,897,806,500 466 RUIS 200 200 180 200 3,100 560,000 467 SAFE 189 191 189 189 278,100 52,738,700 468 SAME 138 139 138 138 2,200 304,100 469 SAMF 272 272 272 272 414,100 112,635,200 470 SATU 50 50 50 50 100 5,000 471 SCCO 9,100 9,100 9,100 9,100 500 4,550,000 472 SCMA 795 800 715 795 16,416,300 12,699,110,000 473 SDMU 50 50 50 50 20,000 1,000,000 474 SDPC 81 89 81 81 35,400 2,868,200 475 SFAN 770 770 765 770 2,200 1,684,000 476 SGRO 2,450 2,470 2,430 2,450 61,600 150,949,000 477 SHIP 670 675 670 670 340,700 228,317,500 478 SIDO 1,170 1,180 1,090 1,170 5,643,700 6,564,722,500 479 SILO 5,800 5,825 5,600 5,800 8,300 48,057,500 480 SIMP 226 226 200 226 3,886,300 839,469,200 481 SINI-W 165 165 165 165 3,000 495,000 482 SIPD 850 880 850 850 600 513,000 483 SKBM 370 370 370 370 100 37,000 484 SKRN 420 420 404 420 182,100 75,664,400 485 SLIS 4,740 4,790 4,650 4,740 228,400 1,080,464,000 486 SMAR 2,420 2,420 2,420 2,420 1,000 2,420,000 487 SMBR 220 226 197 220 11,508,200 2,455,489,100 488 SMCB 665 670 665 665 7,400 4,949,500 489 SMDM 70 74 69 70 3,300 234,600 490 SMDR 140 145 140 140 225,100 31,789,800 491 SMGR 7,500 7,675 7,300 7,500 7,011,900 52,551,605,000 492 SMKL 172 182 172 172 6,300 1,086,400 493 SMKL-W 17 17 15 17 9,500 147,600 494 SMMT 95 100 95 95 800 76,500 495 SMRA 356 370 350 356 58,196,900 20,672,466,600 496 SMSM 1,170 1,175 1,125 1,170 3,006,100 3,487,121,000 497 SOCI 114 114 84 114 45,705,400 5,017,169,700 498 SOSS 408 490 372 408 14,800 5,972,600 499 SOSS-W 69 77 69 69 22,600 1,649,400 500 SOTS-W 41 76 24 41 4,600 190,500 501 SPMA 258 258 258 258 600 154,800 502 SPTO 565 575 565 565 4,900 2,777,500 503 SQMI 204 210 190 204 12,003,300 2,406,148,500 504 SRAJ 200 200 188 200 57,000 10,777,800 505 SRIL 147 148 134 147 33,255,000 4,747,141,500 506 SRSN 61 61 59 61 1,301,900 78,867,200 507 SRTG 3,080 3,200 3,070 3,080 57,000 175,824,000 508 SSIA 382 416 382 382 24,700,800 9,450,380,000 509 SSMS 1,000 1,000 915 1,000 8,871,000 8,673,344,000 510 SSTM 420 420 420 420 2,400 1,008,000 511 STAR 139 140 132 139 587,800 79,684,600 512 STTP 8,175 8,400 7,125 8,175 500 3,900,000 513 SURE 2,850 2,850 2,850 2,850 200 570,000 514 SWAT 86 86 80 86 100,900 8,164,600 515 TAMA 163 164 157 163 90,600 14,238,100 516 TAMA-W 9 9 7 9 1,155,800 9,247,600 517 TBIG 880 900 850 880 61,953,600 54,778,228,500 518 TBLA 470 500 466 470 5,056,300 2,396,376,000 519 TCPI 4,800 5,100 4,680 4,800 10,781,100 51,877,291,500 520 TDPM 153 157 153 153 17,500 2,712,700 521 TEBE 1,635 1,640 1,630 1,635 58,000 94,828,000 522 TELE 140 147 115 140 227,590,200 30,768,457,100 523 TFAS 175 184 175 175 134,100 23,478,900 524 TGKA 4,900 4,900 4,900 4,900 100 490,000 525 TGRA 62 63 60 62 612,300 38,554,200 526 TINS 440 440 406 440 9,209,200 3,950,827,000 527 TIRA 290 292 290 290 7,100 2,059,200 528 TIRT 55 56 55 55 102,600 5,643,100 529 TKIM 4,180 4,180 3,750 4,180 5,015,000 20,020,699,000 530 TLKM 3,130 3,130 3,020 3,130 92,893,600 286,311,122,000 531 TMAS 80 85 74 80 2,521,800 200,134,800 532 TNCA 230 230 216 230 3,000 674,000 533 TOBA 368 370 368 368 13,900 5,133,600 534 TOPS 50 50 50 50 896,300 44,815,000 535 TOTL 310 312 302 310 353,400 109,214,600 536 TOTO 190 190 190 190 12,400 2,356,000 537 TOWR 665 670 650 665 67,787,200 44,850,563,500 538 TPIA 5,725 5,725 5,025 5,725 4,756,900 26,621,357,500 539 TRIM 128 130 128 128 300 38,600 540 TRIN 202 210 198 202 16,092,600 3,235,567,400 541 TRIN-W 11 11 10 11 214,600 2,158,400 542 TRIS 286 286 286 286 400 114,400 543 TRUK 81 83 80 81 525,200 42,578,300 544 TSPC 1,100 1,105 980 1,100 287,500 300,792,500 545 TUGU 3,240 3,240 3,240 3,240 200 648,000 546 UCID 1,190 1,280 1,175 1,190 347,000 422,444,500 547 ULTJ 1,395 1,485 1,385 1,395 662,700 928,235,000 548 UNIT 152 154 152 152 24,300 3,729,200 549 UNSP 51 53 50 51 190,700 9,564,200 550 UNTR 16,900 17,300 16,200 16,900 3,412,000 57,204,132,500 551 UNVR 7,225 7,225 6,925 7,225 11,148,700 79,765,922,500 552 URBN 1,850 1,855 1,800 1,850 231,400 425,848,000 553 URBN-W 15 15 14 15 359,800 5,069,300 554 VICO 107 107 107 107 200 21,400 555 VINS 110 111 103 110 13,800 1,466,300 556 VINS-W 3 4 3 3 135,900 535,300 557 VIVA 50 50 50 50 18,000 900,000 558 VOKS 264 266 248 264 3,000 750,200 559 WAPO 70 70 70 70 1,200 84,000 560 WEGE 164 165 136 164 49,296,400 7,503,386,400 561 WEHA 83 83 82 83 588,500 48,631,000 562 WIIM 95 98 80 95 6,598,500 600,504,000 563 WIKA 865 870 790 865 35,061,200 29,879,316,500 564 WINS 77 77 76 77 123,500 9,451,800 565 WOMF 202 204 199 202 51,800 10,432,800 566 WOOD 258 268 234 258 5,341,000 1,319,912,400 567 WOWS 50 50 50 50 1,845,500 92,275,000 568 WSBP 136 140 124 136 42,668,100 5,694,733,800 569 WSKT 488 490 460 488 55,859,300 26,905,650,400 570 WTON 226 230 208 226 18,303,000 4,069,808,200 571 XAFA 983 983 983 983 200 196,600 572 XBLQ 322 322 322 322 100 32,200 573 XCID 78 83 78 78 1,600 131,400 574 XCIS 105 105 105 105 3,000 315,000 575 XIIF 380 380 380 380 100 38,000 576 XIIT 390 395 390 390 13,500 5,311,100 577 XIPI 121 121 121 121 3,600 435,600 578 XISC 416 416 416 416 100 41,600 579 XISR 285 285 285 285 5,700 1,624,500 580 XMTS 348 348 343 348 300 103,800 581 XPDV 331 331 325 331 200 65,600 582 XPES 294 294 294 294 2,000 588,000 583 XPFT 377 377 377 377 100 37,700 584 XPLC 332 332 332 332 100 33,200 585 XPLQ 324 324 324 324 200 64,800 586 XPMI 695 695 695 695 100 69,500 587 XPTD 447 460 447 447 500 225,900 588 YELO 50 50 50 50 900 45,000 589 YELO-W 8 8 7 8 55,800 426,300 590 YULE 202 216 202 202 600 125,400 591 ZINC 175 181 170 175 30,915,600 5,404,107,500 592 ZONE 426 428 424 426 84,100 35,838,600 -------------------- ---------------------- Total for Reguler 4,799,093,300 5,071,470,695,500 Information for Negosiasi 593 ACES 1,230 1,325 1,270 1,325 165 214,995 594 ADRO 1,040 1,065 965 1,065 7,124 7,571,410 595 ANTM 452 450 436 436 19,531,400 8,516,130,000 596 APIC 720 720 720 720 5,500,000 3,960,000,000 597 ARII 605 595 595 595 36,603,200 21,778,904,000 598 ASII 3,930 4,030 3,650 3,891 77,807,671 302,534,595,878 599 ASRI 105 104 104 104 75,020 7,802,080 600 ASSA 304 286 284 284 200,000 57,159,200 601 BACA 450 450 450 450 9,500,000 4,275,000,000 602 BAPI 50 18 18 18 50,000 900,000 603 BBCA 27,050 28,500 27,000 28,375 1,175,223 32,545,897,425 604 BBMD 1,210 1,250 1,250 1,250 1,750,000 2,187,500,000 605 BBNI 3,850 3,910 3,600 3,680 7,767,363 29,124,085,490 606 BBRI 2,870 3,040 2,840 2,845 155,604,895 443,775,060,790 607 BBTN 845 860 840 840 47 40,060 608 BEKS 50 11 11 11 3,500,000 38,500,000 609 BFIN 278 240 239 239 33,475,300 8,006,116,700 610 BJTM 466 453 453 453 3,116,900 1,411,955,700 611 BKSL 50 50 50 50 250,000 12,500,000 612 BMRI 4,750 4,800 4,563 4,596 13,444,890 62,127,502,000 613 BMTR 198 196 196 196 100,000 19,600,000 614 BNBR 50 19 19 19 30,000 570,000 615 BNLI 1,060 1,045 1,045 1,045 78 81,510 616 BOGA 1,550 1,545 1,545 1,545 2,700,000 4,171,500,000 617 BOLA 145 175 175 175 11,500,000 2,012,500,000 618 BRMS 50 65 65 65 952,000 61,880,000 619 BRPT 830 800 800 800 53 42,400 620 BSDE 645 685 670 685 48 32,820 621 BSIM 505 500 500 500 13,000,000 6,500,000,000 622 BTPS 1,920 2,070 2,016 2,016 1,954,896 3,987,216,320 623 BULL 155 150 150 150 667,900 100,185,000 624 BUMI 50 42 42 42 500,000 21,000,000 625 BUVA 56 278 150 225 35,957,693 7,541,350,268 626 CARS 60 65 50 50 5,218,200 300,046,500 627 CASA 386 400 400 400 14,000,000 5,600,000,000 628 CPIN 4,890 5,100 5,100 5,100 7 35,700 629 CPRI-W 10 2 2 2 100 200 630 CTRA 412 450 431 450 1,215,012 536,495,244 631 DADA-W 8 1 1 1 75 75 632 DEWA 50 13 11 12 6,150,100 70,651,100 633 DMAS 145 145 145 145 2,510,000 363,950,000 634 DMND 990 915 915 915 10,928,900 9,999,943,500 635 DNET 3,500 3,260 3,260 3,260 15,337,500 50,000,250,000 636 DOID 109 102 102 102 60,000 6,120,000 637 ESIP-W 9 1 1 1 80 80 638 EXCL 2,050 2,010 1,966 2,010 40,066 80,130,636 639 FREN 62 62 62 62 25,000 1,550,000 640 GGRM 43,975 42,025 41,950 41,950 84 3,526,800 641 HELI-W 10 3 3 3 100 300 642 HMSP 1,535 1,460 1,460 1,460 15 21,900 643 HRME 535 535 535 535 3,345,000 1,789,575,000 644 HRTA 256 264 264 264 100 26,400 645 IBFN 300 300 180 300 10,295,000 2,148,500,000 646 ICBP 10,200 10,200 10,175 10,175 250,127 2,551,292,225 647 INDF 6,800 7,000 6,450 7,000 7,662 53,599,900 648 INKP 4,210 4,050 3,820 3,820 51 204,710 649 INTP 11,825 12,650 11,350 11,350 521,204 6,308,618,300 650 IPOL 53 53 53 53 500,000 26,500,000 651 ITMG 8,150 8,225 7,950 7,950 62 501,150 652 JRPT 400 396 396 396 36 14,256 653 JSMR 2,600 2,680 2,500 2,680 80 210,440 654 KBLI 400 406 406 406 15,555,500 6,315,533,000 655 KIJA 118 153 153 153 1,785,714 273,214,242 656 KLBF 1,285 1,265 1,150 1,265 5,620,072 6,899,591,080 657 KPAS-W 16 3 3 3 100 300 658 KPIG 119 158 120 121 2,549,700 380,007,800 659 LPCK 468 600 432 600 80,000,036 48,000,015,552 660 LPKR 139 133 130 130 110 14,420 661 LPPF 1,160 1,246 1,246 1,246 1,506,000 1,876,476,000 662 LSIP 785 835 771 771 2,698,837 2,080,805,695 663 MAMI 50 22 22 22 32,100 706,200 664 MCAS 1,015 1,000 1,000 1,000 1,000,000 1,000,000,000 665 MDLN 79 180 79 79 1,264,027 164,312,133 666 MDRN 50 30 30 30 100 3,000 667 MEDC 432 374 374 374 33 12,342 668 MINA 50 50 50 50 88 4,400 669 MNCN 1,000 910 910 910 24 21,840 670 MTLA 380 470 470 470 2,974,665 1,398,092,550 671 NASA 218 238 238 238 96 22,848 672 NATO 1,120 1,125 1,125 1,125 2,000,000 2,250,000,000 673 NIRO 161 161 161 161 35,000,000 5,635,000,000 674 PADI 50 753 308 735 3,534,076 1,214,217,348 675 PGAS 800 800 800 800 65 52,000 676 POLL 9,450 10,455 10,455 10,455 16 167,280 677 PPRO 50 50 50 50 64 3,200 678 PRDA 3,000 3,000 3,000 3,000 800,000 2,400,000,000 679 PTBA 2,030 2,170 2,170 2,170 25 54,250 680 PWON 328 312 312 312 34 10,608 681 RALS 456 417 405 417 800,000 327,600,000 682 RISE 446 454 454 454 92 41,768 683 SAMF 272 250 250 250 107,360,000 26,840,000,000 684 SIDO 1,170 1,170 1,169 1,169 329,000 384,651,000 685 SILO 5,800 6,850 6,850 6,850 45,000,000 308,250,000,000 686 SMGR 7,500 7,700 7,432 7,483 1,025,567 7,638,918,000 687 SMMA 12,800 12,800 12,800 12,800 450,000 5,760,000,000 688 SMRA 356 391 368 391 195,044 71,777,204 689 SOTS-W 41 10 10 10 100 1,000 690 TARA 198 198 198 198 16,000,000 3,168,000,000 691 TKIM 4,180 4,110 4,110 4,110 91 374,010 692 TLKM 3,130 3,170 3,020 3,170 4,414,770 13,701,996,050 693 TOWR 665 660 655 660 4,000,000 2,630,000,000 694 TPIA 5,725 5,598 5,598 5,598 103,000 576,594,000 695 TSPC 1,100 965 965 965 22,000 21,230,000 696 ULTJ 1,395 1,500 1,500 1,500 17,114,690 25,672,035,000 697 UNTR 16,900 16,975 16,325 16,884 485,496 8,182,926,100 698 UNVR 7,225 7,250 7,150 7,250 11,179 81,039,326 699 VIVA 50 50 50 50 150,000,000 7,500,000,000 700 WOOD 258 226 226 226 28,150,000 6,361,900,000 701 YULE 202 210 198 210 49,187,314 9,771,835,940 702 ZINC 175 182 170 173 40,310,358 7,263,687,640 -------------------- ---------------------- Total for Negosiasi 1,128,406,610 1,538,718,103,588 Total 02/04/20 5,928,258,610 6,610,716,221,088