Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, April 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,065 1,080 1,080 1,080 500 540,000 2 ARTO-R 0 720 500 670 185,200 112,031,000 3 ASII 3,850 3,920 3,920 3,920 100 392,000 4 BBCA 28,175 28,125 28,125 28,125 100 2,812,500 5 ERAA 1,130 1,185 1,175 1,185 10,500 12,342,500 6 GIAA 204 210 210 210 2,500 525,000 7 JPFA 915 945 945 945 100 94,500 -------------------- ---------------------- Total for Tunai 199,000 128,737,500 Information for Reguler 8 AALI 6,400 6,850 6,275 6,400 4,360,200 28,028,397,500 9 ABBA 52 55 52 52 12,830,200 670,209,600 10 ACES 1,235 1,320 1,235 1,235 13,241,500 16,421,032,000 11 ACST 322 350 300 322 28,140,200 9,199,551,600 12 ADES 730 775 700 730 53,400 38,450,000 13 ADHI 590 640 590 590 42,114,700 25,304,262,000 14 ADMF 8,000 8,275 7,800 8,000 3,050,600 24,447,415,000 15 ADMG 100 105 100 100 308,600 31,056,400 16 ADRO 1,065 1,150 1,065 1,065 44,442,400 47,652,534,500 17 AGAR 436 436 432 436 241,000 104,433,400 18 AGII 434 448 434 434 214,200 93,803,200 19 AGRO 98 108 98 98 6,342,800 629,365,100 20 AGRS 138 146 127 138 25,400 3,366,000 21 AHAP 51 51 50 51 34,200 1,720,300 22 AKPI 330 330 330 330 200 66,000 23 AKRA 2,000 2,150 2,000 2,000 12,553,900 25,449,824,000 24 AKSI 228 236 220 228 197,400 45,056,200 25 ALKA 358 366 358 358 1,200 434,600 26 ALTO 400 400 390 400 10,100 3,940,000 27 AMAN 214 232 208 214 134,400 29,081,600 28 AMAR 185 185 177 185 5,800 1,055,500 29 AMFG 2,690 2,740 2,350 2,690 6,300 16,441,000 30 AMIN 396 400 362 396 500 189,600 31 AMOR 2,180 2,180 2,180 2,180 2,600 5,668,000 32 AMRT 810 830 810 810 46,500 38,076,000 33 ANDI 50 50 50 50 3,100 155,000 34 ANJT 515 515 515 515 5,000 2,575,000 35 ANTM 520 555 520 520 90,030,300 47,529,463,000 36 APEX 137 157 137 137 61,200 8,689,400 37 APIC 730 730 730 730 500 365,000 38 APII 200 200 200 200 400 80,000 39 APLI 134 134 134 134 10,100 1,353,400 40 APLN 110 117 109 110 13,037,200 1,447,394,900 41 ARNA 348 348 346 348 1,425,600 495,553,600 42 ARTO 975 975 975 975 148,700 144,982,500 43 ASDM 940 940 940 940 5,000 4,700,000 44 ASGR 815 870 810 815 39,200 32,735,500 45 ASII 3,850 4,030 3,810 3,850 55,980,400 217,302,916,000 46 ASJT 107 107 106 107 6,500 692,500 47 ASMI 1,180 1,185 1,180 1,180 1,300 1,537,500 48 ASPI 382 388 378 382 15,229,300 5,825,167,400 49 ASPI-W 20 25 20 20 26,367,200 564,231,100 50 ASRI 117 126 117 117 25,297,500 2,976,652,300 51 ASSA 314 330 300 314 6,706,700 2,113,130,600 52 AUTO 810 850 805 810 442,100 358,751,500 53 AYLS 51 52 50 51 1,920,700 96,999,900 54 AYLS-W 7 8 6 7 14,883,400 104,145,200 55 BABP 50 50 50 50 1,900 95,000 56 BABP-W4 7 8 6 7 886,400 5,535,900 57 BACA 396 420 392 396 164,100 65,220,000 58 BAJA 52 56 52 52 238,700 12,527,200 59 BALI 600 640 600 600 2,900 1,824,000 60 BAPI 50 50 50 50 20,200 1,010,000 61 BAPI-W 4 4 3 4 2,659,800 7,983,700 62 BATA 605 625 570 605 1,200 693,000 63 BAYU 1,135 1,135 1,115 1,135 300 338,500 64 BBCA 28,175 28,300 27,400 28,175 21,222,300 590,982,317,500 65 BBHI 87 87 81 87 5,800 475,400 66 BBKP 117 129 117 117 17,689,400 2,107,789,100 67 BBLD 398 400 398 398 1,200 478,000 68 BBMD 1,160 1,160 1,110 1,160 3,400 3,927,000 69 BBNI 4,010 4,240 4,010 4,010 61,532,700 251,649,771,000 70 BBRI 2,820 3,040 2,820 2,820 292,946,600 841,897,231,000 71 BBTN 940 1,040 940 940 42,956,400 41,322,957,500 72 BCAP 165 168 163 165 99,900 16,516,000 73 BCIP 50 50 50 50 16,500 825,000 74 BDMN 2,090 2,200 2,090 2,090 3,529,300 7,458,249,000 75 BEEF 222 234 218 222 862,800 193,869,000 76 BEEF-W 21 23 20 21 539,600 11,074,200 77 BEKS 50 50 50 50 1,700 85,000 78 BELL 580 600 580 580 500 294,000 79 BESS 240 248 234 240 2,105,300 512,607,400 80 BESS-W 30 34 28 30 641,900 19,599,200 81 BEST 120 126 115 120 31,928,100 3,800,524,000 82 BFIN 312 340 312 312 909,300 295,584,600 83 BGTG 50 50 50 50 26,700 1,335,000 84 BHIT 53 54 51 53 16,231,300 844,949,400 85 BINA 925 950 920 925 23,800 22,067,000 86 BIPI 50 50 50 50 3,600 180,000 87 BIPI-W 8 8 8 8 200 1,600 88 BIRD 995 1,020 970 995 912,000 910,400,500 89 BISI 730 785 730 730 539,600 405,517,500 90 BJBR 800 840 785 800 6,771,600 5,412,877,000 91 BJTM 510 545 505 510 8,260,000 4,219,007,500 92 BKDP 50 51 50 50 6,200 310,800 93 BKSL 50 50 50 50 17,560,300 878,015,000 94 BKSW 85 90 85 85 57,700 5,070,800 95 BLUE 472 478 470 472 94,600 44,738,600 96 BMAS 240 240 210 240 3,200 681,000 97 BMRI 4,770 5,175 4,770 4,770 77,917,400 378,361,238,000 98 BMTR 216 234 216 216 24,784,700 5,501,371,200 99 BNBA 274 288 262 274 9,800 2,637,200 100 BNBR 50 50 50 50 29,200 1,460,000 101 BNGA 640 680 630 640 3,462,200 2,211,342,500 102 BNII 156 166 156 156 1,069,700 168,418,000 103 BNLI 1,110 1,155 1,090 1,110 5,429,800 6,052,933,500 104 BOGA 1,550 1,550 1,550 1,550 1,800 2,790,000 105 BOLA 152 155 140 152 896,800 133,729,400 106 BOSS 59 61 56 59 621,400 36,682,900 107 BPTR 83 86 80 83 46,500 3,741,200 108 BRIS 191 208 190 191 10,227,900 2,007,853,700 109 BRMS 50 50 50 50 1,305,900 65,295,000 110 BRPT 925 1,000 920 925 78,897,900 75,877,152,500 111 BRPT-W 500 500 500 500 3,000 1,500,000 112 BSDE 800 895 800 800 14,656,500 11,853,016,500 113 BSIM 494 500 480 494 2,500 1,236,400 114 BSSR 1,895 2,000 1,675 1,895 19,000 32,880,000 115 BTEK 50 50 50 50 2,300 115,000 116 BTON 170 170 170 170 27,900 4,743,000 117 BTPN 1,950 2,020 1,950 1,950 32,700 64,748,000 118 BTPS 2,660 2,970 2,600 2,660 56,848,100 154,855,342,000 119 BUDI 88 88 87 88 347,600 30,420,900 120 BUKK 1,130 1,180 1,130 1,130 1,700 1,926,000 121 BULL 152 163 151 152 102,158,000 16,495,575,300 122 BULL-W2 20 20 20 20 9,100 182,000 123 BUMI 50 50 50 50 746,400 37,320,000 124 BUVA 60 63 57 60 431,800 26,124,000 125 BVIC 58 60 58 58 60,400 3,602,800 126 BWPT 81 83 79 81 19,756,100 1,595,365,600 127 CAKK 50 50 50 50 54,500 2,725,000 128 CAKK-W 9 10 8 9 11,500 103,600 129 CAMP 188 206 188 188 950,400 185,489,000 130 CARE 334 346 302 334 17,204,200 5,629,449,000 131 CARS 61 63 61 61 3,845,300 234,660,700 132 CASA 382 382 362 382 120,600 46,046,200 133 CCSI 214 230 210 214 743,500 164,208,400 134 CEKA 1,275 1,400 1,265 1,275 8,300 10,614,500 135 CENT 51 54 51 51 4,092,600 209,735,000 136 CFIN 181 191 181 181 39,700 7,420,400 137 CINT 278 278 270 278 18,300 5,016,600 138 CITY 57 57 56 57 4,500 256,300 139 CITY-W 18 20 18 18 9,600 173,600 140 CLAY 2,310 2,350 2,210 2,310 64,100 149,848,000 141 CLEO 404 426 402 404 6,061,500 2,490,856,000 142 CLPI 605 605 600 605 5,500 3,302,500 143 CNKO 50 50 50 50 200 10,000 144 CNTX 250 254 232 250 9,400 2,229,800 145 CPIN 4,540 4,880 4,540 4,540 13,193,800 60,659,324,000 146 CPRI 50 50 50 50 800 40,000 147 CPRO 50 50 50 50 626,200 31,310,000 148 CSIS 50 54 50 50 322,000 16,303,800 149 CSRA 320 344 320 320 4,429,400 1,423,501,200 150 CTRA 565 605 565 565 63,504,400 36,710,795,500 151 CTTH 50 50 50 50 1,828,600 91,430,000 152 DADA 340 352 338 340 2,025,200 702,815,600 153 DADA-W 8 9 8 8 15,204,700 123,712,400 154 DART 288 288 288 288 500 144,000 155 DEAL 132 165 130 132 55,490,900 8,377,931,000 156 DEFI 1,865 1,870 1,860 1,865 2,900 5,410,000 157 DEWA 50 50 50 50 100 5,000 158 DFAM 402 402 300 402 15,800 5,599,400 159 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 160 DILD 250 250 238 250 329,900 82,158,400 161 DIVA 975 975 975 975 200 195,000 162 DKFT 93 100 93 93 1,936,300 181,672,500 163 DLTA 4,840 4,850 4,840 4,840 4,100 19,864,000 164 DMAS 161 170 150 161 61,034,200 9,802,389,300 165 DMMX 62 67 62 62 6,705,000 426,680,300 166 DMND 940 965 940 940 6,500 6,188,000 167 DNAR 302 302 302 302 100 30,200 168 DOID 120 130 120 120 14,923,900 1,829,788,500 169 DSFI 79 82 74 79 278,500 21,230,100 170 DSNG 338 344 334 338 1,432,500 485,996,000 171 DUCK 418 442 418 418 475,700 199,602,400 172 DVLA 2,090 2,150 2,000 2,090 11,100 22,931,000 173 DWGL 250 250 230 250 12,300 2,967,000 174 DWGL-W 45 45 34 45 226,100 7,966,600 175 DYAN 50 51 50 50 388,400 19,482,100 176 EAST 54 58 54 54 533,500 29,402,000 177 EAST-W 8 8 7 8 1,848,000 13,013,800 178 ECII 750 750 700 750 19,600 14,475,000 179 EKAD 830 850 825 830 35,300 29,495,500 180 ELSA 206 216 206 206 56,767,300 11,871,104,800 181 ELTY 50 50 50 50 100 5,000 182 EMDE 199 199 199 199 2,000 398,000 183 EMTK 5,000 5,000 5,000 5,000 500 2,500,000 184 ENRG 51 57 50 51 173,892,500 9,097,650,100 185 ENVY 93 93 93 93 4,780,000 444,540,000 186 EPMT 2,040 2,040 2,040 2,040 2,000 4,080,000 187 ERAA 1,130 1,260 1,130 1,130 49,026,400 57,706,089,000 188 ERTX 135 140 125 135 14,400 1,831,300 189 ESIP 162 163 162 162 43,200 7,039,500 190 ESIP-W 9 11 9 9 6,046,500 59,576,200 191 ESSA 150 160 150 150 515,100 78,139,700 192 ESTA 117 130 117 117 10,354,900 1,260,428,100 193 ETWA 50 50 50 50 50,000 2,500,000 194 EXCL 2,210 2,260 2,130 2,210 17,191,900 37,578,132,000 195 FAST 1,090 1,090 1,020 1,090 1,300 1,407,500 196 FILM 150 170 140 150 8,250,900 1,311,178,800 197 FIRE 130 141 129 130 2,232,400 295,465,800 198 FITT 55 55 54 55 1,400 76,600 199 FITT-W 16 18 15 16 87,900 1,450,900 200 FOOD 85 85 80 85 30,700 2,590,500 201 FORU 96 96 96 96 5,900 566,400 202 FORZ 50 50 50 50 200 10,000 203 FPNI 78 83 78 78 292,200 23,366,000 204 FREN 86 94 86 86 78,731,800 6,906,007,900 205 FREN-W 32 36 32 32 6,010,400 204,596,300 206 FUJI 98 98 98 98 32,500 3,185,000 207 GDST 54 56 54 54 319,000 17,438,100 208 GEMA 366 366 346 366 15,200 5,559,200 209 GGRM 47,000 48,150 44,850 47,000 1,082,100 49,978,672,500 210 GGRP 274 320 270 274 400 118,400 211 GIAA 204 228 204 204 20,290,500 4,228,119,600 212 GJTL 332 358 332 332 1,126,300 385,486,600 213 GLVA 216 226 212 216 34,400 7,329,200 214 GMFI 76 80 75 76 5,278,600 404,634,400 215 GMTD 18,900 18,900 18,000 18,900 400 7,470,000 216 GOLD 190 204 190 190 210,700 41,022,300 217 GOOD 1,170 1,180 1,165 1,170 78,100 91,619,500 218 GPRA 50 51 50 50 2,277,300 113,955,500 219 GSMF 116 116 116 116 100 11,600 220 GTBO 75 77 75 75 2,300 172,700 221 GWSA 87 90 87 87 14,600 1,294,400 222 HDFA 153 158 126 153 11,500 1,507,100 223 HDIT 615 615 615 615 1,700 1,045,500 224 HEAL 2,490 2,630 2,400 2,490 1,000,100 2,528,509,000 225 HELI 183 184 175 183 331,500 58,317,800 226 HELI-W 10 10 8 10 168,900 1,407,300 227 HERO 805 805 805 805 1,500 1,207,500 228 HEXA 2,260 2,330 2,260 2,260 1,284,800 2,942,345,000 229 HITS 600 600 600 600 2,000 1,200,000 230 HKMU 109 117 109 109 2,016,300 220,291,600 231 HMSP 1,605 1,705 1,590 1,605 40,258,100 64,736,649,500 232 HOKI 715 750 700 715 9,465,200 6,856,409,000 233 HOKI-W 615 615 615 615 500 307,500 234 HOTL 89 91 77 89 4,500 354,100 235 HRME 402 402 402 402 1,600 643,200 236 HRTA 260 260 242 260 12,400 3,181,200 237 HRUM 1,365 1,375 1,335 1,365 790,400 1,077,235,000 238 IATA 50 50 50 50 100 5,000 239 IBFN 286 350 286 286 8,100 2,335,000 240 IBFN-W 11 11 11 11 1,900 20,900 241 ICBP 9,600 10,200 9,575 9,600 7,488,000 72,497,815,000 242 ICON 56 56 56 56 6,700 375,200 243 IFII 131 139 131 131 45,300 6,070,000 244 IFSH 370 400 370 370 1,000 388,000 245 IGAR 218 230 218 218 196,700 43,156,200 246 IKAI 50 50 50 50 20,400 1,020,000 247 IKAN 232 240 232 232 1,294,700 306,942,400 248 IKBI 216 218 216 216 85,500 18,469,800 249 IMAS 545 600 545 545 1,397,200 764,645,500 250 IMJS 168 170 160 168 547,500 89,189,800 251 IMPC 1,065 1,065 1,060 1,065 418,800 445,086,000 252 INAF 1,165 1,215 1,050 1,165 24,945,600 28,948,867,000 253 INAI 368 374 368 368 2,400 885,800 254 INCF 50 50 50 50 100 5,000 255 INCO 2,210 2,320 2,150 2,210 7,703,100 16,883,793,000 256 INDF 6,250 6,525 6,125 6,250 12,756,300 79,865,610,000 257 INDO 57 60 56 57 83,000 4,713,900 258 INDO-W 17 18 17 17 32,300 552,200 259 INDR 2,050 2,150 2,050 2,050 10,700 22,197,000 260 INDS 1,700 1,700 1,670 1,700 2,200 3,707,000 261 INDX 56 56 50 56 76,000 4,136,100 262 INDY 740 760 710 740 6,107,500 4,463,737,500 263 INKP 5,075 5,275 4,900 5,075 5,460,800 27,239,433,000 264 INOV 300 300 300 300 500 150,000 265 INPC 50 50 50 50 18,300 915,000 266 INPC-W 4 4 3 4 371,100 1,118,000 267 INPP 700 850 700 700 9,100 6,711,500 268 INPS 3,550 3,610 3,540 3,550 1,392,700 4,979,543,000 269 INTA 346 358 346 346 10,300 3,567,400 270 INTP 11,550 12,400 11,550 11,550 2,382,700 27,718,037,500 271 IPCC 322 372 294 322 113,280,900 39,204,051,800 272 IPCM 155 157 135 155 586,300 88,338,200 273 IPOL 61 64 61 61 2,800 171,500 274 IPTV 402 410 398 402 1,157,200 468,616,200 275 IPTV-W 107 111 99 107 3,808,200 391,414,800 276 IRRA 530 545 520 530 7,024,200 3,715,986,000 277 ISAT 1,920 2,060 1,920 1,920 6,789,400 13,170,830,000 278 ISSP 143 155 143 143 5,958,600 864,772,900 279 ITIC 4,000 4,540 4,000 4,000 1,150,000 4,799,413,000 280 ITMA 306 330 298 306 2,183,500 695,683,400 281 ITMA-W 34 34 25 34 8,100 251,800 282 ITMG 8,025 8,475 7,700 8,025 2,377,700 18,732,452,500 283 JAST 380 390 380 380 4,300 1,635,000 284 JAYA 53 55 53 53 179,600 9,538,200 285 JAYA-W 14 14 13 14 166,300 2,187,000 286 JECC 7,000 7,000 7,000 7,000 100 700,000 287 JIHD 472 488 472 472 453,000 220,984,000 288 JKON 420 420 420 420 100,000 42,000,000 289 JMAS 332 332 296 332 3,700 1,108,600 290 JPFA 915 985 915 915 28,138,200 26,053,952,500 291 JRPT 410 426 398 410 893,500 365,375,800 292 JSKY 97 114 95 97 27,088,000 2,845,795,600 293 JSMR 2,980 3,200 2,980 2,980 9,535,800 28,780,954,000 294 JTPE 830 830 830 830 176,300 146,329,000 295 KAEF 1,340 1,425 1,245 1,340 50,147,000 67,911,988,000 296 KARW 50 51 50 50 24,100 1,205,100 297 KAYU 50 55 50 50 4,601,200 233,828,500 298 KBAG 135 135 135 135 896,400 121,014,000 299 KBAG-W 93 100 51 93 118,117,900 9,552,934,300 300 KBLI 404 444 404 404 1,872,800 762,012,000 301 KBLM 232 256 220 232 127,000 28,209,200 302 KBLV 350 350 350 350 9,300 3,255,000 303 KDSI 710 715 710 710 28,100 19,953,500 304 KEEN 370 372 348 370 177,300 62,547,600 305 KEJU 755 770 725 755 109,400 79,849,500 306 KICI 206 216 206 206 300 62,800 307 KIJA 126 135 126 126 5,038,800 643,176,900 308 KINO 2,060 2,260 2,060 2,060 1,455,900 3,074,080,000 309 KIOS 180 180 180 180 5,000 900,000 310 KIOS-W 25 25 25 25 2,500 62,500 311 KKGI 155 155 155 155 100 15,500 312 KLBF 1,145 1,230 1,145 1,145 57,568,300 67,380,464,500 313 KOBX 81 87 81 81 735,500 60,022,100 314 KOTA 520 525 520 520 300 156,500 315 KPAL 106 112 106 106 331,000 35,851,300 316 KPAS 50 50 50 50 22,200 1,110,000 317 KPAS-W 17 17 13 17 15,900 267,100 318 KPIG 115 116 114 115 1,618,500 186,138,300 319 KRAH 370 378 370 370 3,500 1,302,200 320 KRAS 168 180 167 168 6,266,800 1,071,142,000 321 KREN 246 264 246 246 529,300 131,167,000 322 LAND 442 500 442 442 65,600 31,302,200 323 LCKM 320 324 320 320 200 64,400 324 LEAD 50 50 50 50 20,900 1,045,000 325 LINK 2,260 2,410 2,260 2,260 1,126,700 2,660,174,000 326 LION 270 286 270 270 31,100 8,413,600 327 LMAS 50 51 50 50 1,436,400 72,355,300 328 LMPI 80 90 80 80 11,300 907,000 329 LMSH 286 300 286 286 19,100 5,560,800 330 LPCK 570 615 570 570 544,400 316,763,000 331 LPGI 4,000 4,000 4,000 4,000 100 400,000 332 LPKR 142 152 142 142 20,363,700 2,910,476,000 333 LPLI 72 78 71 72 48,100 3,440,300 334 LPPF 1,320 1,505 1,320 1,320 41,919,900 58,148,244,500 335 LPPS 71 71 67 71 18,200 1,239,500 336 LRNA 154 154 154 154 600 92,400 337 LSIP 830 910 830 830 15,455,800 13,280,591,500 338 LTLS 424 454 424 424 233,800 100,272,800 339 LUCK 406 420 404 406 1,680,900 691,012,400 340 MAIN 476 515 476 476 6,515,000 3,160,109,000 341 MAMI 50 50 50 50 6,600 330,000 342 MAMI-W 6 8 6 6 414,700 2,522,100 343 MAPA 1,590 1,690 1,550 1,590 1,249,400 1,992,236,000 344 MAPB 1,450 1,500 1,450 1,450 200 295,000 345 MAPI 565 625 565 565 7,506,600 4,256,430,000 346 MARI 146 147 137 146 81,600 11,293,100 347 MARK 354 354 340 354 1,057,900 363,871,000 348 MASA 480 500 448 480 6,300 3,010,000 349 MBAP 1,590 1,600 1,540 1,590 12,900 20,098,000 350 MBSS 330 350 326 330 653,600 217,306,600 351 MBTO 69 72 67 69 46,400 3,123,900 352 MCAS 975 1,000 945 975 274,800 267,359,000 353 MCOR 85 88 84 85 1,255,300 106,707,500 354 MDIA 50 50 50 50 4,000 200,000 355 MDKA 1,205 1,270 1,200 1,205 49,510,800 61,577,063,500 356 MDKI 166 175 157 166 60,500 9,688,400 357 MDLN 79 85 78 79 35,881,800 2,884,186,700 358 MEDC 470 520 470 470 43,885,600 21,209,075,000 359 MEDC-W 54 61 54 54 7,755,500 433,193,900 360 MERK 1,805 1,895 1,805 1,805 26,300 47,580,500 361 META 113 115 109 113 827,700 93,225,700 362 MFMI 390 408 380 390 23,300 9,206,600 363 MGRO 640 640 625 640 602,200 382,527,000 364 MICE 344 344 344 344 2,600 894,400 365 MIDI 1,275 1,275 1,275 1,275 55,000 70,125,000 366 MIKA 1,930 2,010 1,905 1,930 450,100 873,951,500 367 MINA 50 50 50 50 50,000 2,500,000 368 MIRA 50 50 50 50 100 5,000 369 MKNT 50 50 50 50 400 20,000 370 MLBI 11,000 11,275 10,900 11,000 12,600 139,885,000 371 MLIA 610 615 595 610 2,449,500 1,486,856,000 372 MLPL 50 52 50 50 6,805,100 345,116,900 373 MLPT 360 380 360 360 1,300 476,000 374 MMLP 141 150 141 141 5,400 764,700 375 MNCN 1,030 1,055 1,015 1,030 27,718,100 28,523,047,500 376 MPMX 555 595 555 555 955,900 534,067,500 377 MPOW 56 56 50 56 72,000 3,717,300 378 MPPA 93 99 88 93 3,012,700 280,853,400 379 MRAT 129 133 129 129 3,000 392,300 380 MREI 5,675 5,675 5,675 5,675 100 567,500 381 MSIN 344 348 322 344 167,600 57,951,600 382 MSKY 1,190 1,190 1,190 1,190 900 1,071,000 383 MTDL 1,185 1,240 1,180 1,185 232,800 279,190,500 384 MTLA 386 386 386 386 10,000 3,860,000 385 MTPS 420 420 338 420 641,800 257,535,000 386 MTWI 51 53 51 51 23,400 1,200,600 387 MYOH 1,175 1,235 1,175 1,175 168,600 198,983,000 388 MYOR 1,895 1,895 1,835 1,895 1,421,900 2,654,106,000 389 MYTX 50 52 50 50 4,800 246,000 390 NASA 185 185 185 185 10,000 1,850,000 391 NATO 1,150 1,205 1,090 1,150 53,929,500 63,603,751,500 392 NELY 140 140 140 140 1,100 154,000 393 NFCX 2,330 2,330 2,330 2,330 100 233,000 394 NICK 304 322 286 304 500 152,000 395 NIKL 418 458 416 418 7,185,900 3,164,678,000 396 NIRO 157 157 151 157 1,900,100 293,285,700 397 NISP 735 780 700 735 77,700 57,369,000 398 NRCA 278 282 268 278 395,400 106,772,800 399 NUSA 50 50 50 50 300 15,000 400 NUSA-W 3 3 2 3 5,080,500 14,391,400 401 NZIA 220 222 220 220 32,300 7,126,000 402 NZIA-W 28 41 28 28 5,500 168,800 403 OCAP 140 140 140 140 200 28,000 404 OKAS 51 52 51 51 307,500 15,711,000 405 OPMS 88 90 88 88 658,000 58,416,800 406 PADI 50 50 50 50 1,000 50,000 407 PALM 220 220 218 220 1,500 327,200 408 PAMG 86 91 85 86 16,849,400 1,463,574,300 409 PANI 75 75 68 75 101,100 7,556,800 410 PANR 80 85 80 80 226,900 18,647,200 411 PANS 930 1,000 930 930 115,400 108,337,000 412 PBID 905 920 880 905 4,800 4,282,500 413 PBRX 216 228 216 216 124,900 27,398,000 414 PCAR 222 222 208 222 300 65,200 415 PEGE 160 226 159 160 65,500 11,882,800 416 PEHA 940 975 940 940 80,600 77,166,500 417 PGAS 855 915 855 855 125,212,700 109,149,325,500 418 PGJO 93 97 90 93 11,400 1,092,800 419 PICO 330 350 330 330 31,600 10,484,600 420 PJAA 600 600 560 600 17,500 9,945,500 421 PKPK 50 50 50 50 3,000 150,000 422 PLIN 2,400 2,490 2,400 2,400 7,400 17,814,000 423 PMJS 123 126 120 123 776,700 95,723,300 424 PNBN 740 805 740 740 2,361,000 1,776,491,000 425 PNBS 50 50 50 50 64,500 3,225,000 426 PNIN 665 730 665 665 363,600 243,144,000 427 PNLF 196 210 196 196 12,387,300 2,493,535,200 428 POLA 53 54 51 53 21,900 1,121,200 429 POLI 990 990 990 990 300 297,000 430 POLL 8,375 9,225 8,375 8,375 379,100 3,283,000,000 431 POLY 50 50 50 50 111,400 5,570,000 432 POOL 50 50 50 50 26,600 1,330,000 433 PORT 535 675 535 535 2,100 1,146,500 434 POSA 50 50 50 50 100 5,000 435 POSA-W 3 4 2 3 17,354,000 52,080,200 436 POWR 615 670 615 615 2,751,300 1,700,407,000 437 PPRE 126 137 126 126 17,571,800 2,258,633,900 438 PPRO 54 59 54 54 208,126,100 11,551,549,700 439 PRAS 164 165 158 164 3,200 515,600 440 PRDA 3,550 3,550 3,300 3,550 60,100 211,359,000 441 PRIM 274 300 274 274 1,700 471,000 442 PRIM-W 15 16 15 15 13,100 196,600 443 PSAB 208 226 208 208 41,238,400 8,726,543,600 444 PSGO 118 125 102 118 12,500 1,483,100 445 PSSI 137 148 136 137 13,600 1,894,900 446 PTBA 1,995 2,150 1,955 1,995 19,039,300 38,069,847,000 447 PTPP 710 760 710 710 55,924,200 40,272,386,500 448 PTPW 605 605 605 605 300 181,500 449 PTRO 1,335 1,335 1,280 1,335 1,081,100 1,411,526,500 450 PTSN 171 181 169 171 1,964,000 338,533,200 451 PURA 72 76 71 72 21,042,600 1,532,615,700 452 PURA-W 5 7 5 5 164,060,400 874,034,100 453 PURE 105 120 101 105 20,481,700 2,309,329,300 454 PURE-W 17 19 16 17 10,699,900 189,283,300 455 PWON 380 404 376 380 90,418,900 34,544,854,200 456 PYFA 220 220 184 220 273,700 58,488,300 457 PZZA 530 565 530 530 8,303,000 4,433,392,500 458 R-LQ45X 731 754 731 731 48,300 35,685,700 459 RAJA 96 104 95 96 7,081,700 698,930,500 460 RALS 590 640 590 590 24,891,200 14,734,518,500 461 RBMS 50 50 50 50 233,600 11,680,000 462 RDTX 4,800 4,800 4,800 4,800 900 4,320,000 463 REAL 67 75 67 67 162,263,100 11,274,372,300 464 REAL-W 10 11 9 10 22,536,900 218,575,300 465 RICY 116 127 109 116 266,100 29,020,200 466 RIGS 234 240 218 234 1,100 257,600 467 RISE 438 440 418 438 276,000 119,530,600 468 RMBA 236 260 236 236 1,100 283,600 469 RODA 50 52 50 50 87,000 4,379,500 470 ROTI 1,250 1,265 1,245 1,250 206,700 258,381,500 471 RUIS 220 220 160 220 204,300 33,780,300 472 SAFE 199 202 199 199 234,100 46,763,600 473 SAME 140 140 131 140 2,600 345,000 474 SAMF 376 404 376 376 698,800 267,780,200 475 SATU 53 53 50 53 1,500 75,600 476 SBAT 141 141 141 141 3,000,600 423,084,600 477 SBAT-W 60 104 36 60 47,411,900 3,463,953,600 478 SCCO 9,100 9,100 9,100 9,100 700 6,370,000 479 SCMA 795 850 795 795 15,778,200 12,696,082,500 480 SDMU 50 50 50 50 300 15,000 481 SDPC 79 81 76 79 31,000 2,404,600 482 SFAN 760 770 755 760 8,800 6,700,000 483 SFAN-W 310 310 310 310 100 31,000 484 SGRO 2,430 2,490 2,320 2,430 151,600 361,054,000 485 SHID 3,350 3,350 3,350 3,350 1,000 3,350,000 486 SHIP 660 670 650 660 322,300 212,994,500 487 SIDO 1,220 1,255 1,185 1,220 8,914,000 11,005,366,000 488 SILO 5,700 5,725 5,275 5,700 55,500 309,037,500 489 SIMP 234 254 234 234 4,012,000 961,128,600 490 SINI 1,350 1,350 1,350 1,350 400 540,000 491 SINI-W 320 320 320 320 100 32,000 492 SKBM 300 302 300 300 2,100 632,000 493 SKRN 418 438 414 418 113,100 47,207,000 494 SLIS 4,660 4,800 4,600 4,660 287,600 1,354,382,000 495 SMAR 2,520 2,650 2,520 2,520 10,900 27,598,000 496 SMBR 232 250 230 232 4,870,800 1,157,298,800 497 SMCB 820 820 810 820 8,900 7,245,500 498 SMDR 140 150 140 140 163,900 23,646,300 499 SMGR 7,925 8,100 7,550 7,925 6,394,700 49,423,917,500 500 SMKL 184 184 172 184 1,300 237,000 501 SMKL-W 18 19 16 18 62,000 1,054,900 502 SMMT 85 94 81 85 93,900 7,792,400 503 SMRA 484 520 484 484 28,181,300 13,920,823,200 504 SMSM 1,125 1,150 1,100 1,125 2,763,300 3,101,877,000 505 SOCI 107 115 107 107 11,050,600 1,195,513,500 506 SOSS 388 388 364 388 800 303,400 507 SOTS-W 33 35 27 33 6,000 182,000 508 SPMA 274 278 246 274 9,000 2,396,600 509 SPTO 570 605 565 570 4,600 2,638,500 510 SQMI 232 260 232 232 16,145,300 3,808,624,600 511 SRAJ 183 187 177 183 90,400 16,043,400 512 SRIL 161 173 159 161 36,125,500 5,887,730,100 513 SRSN 64 66 62 64 10,135,300 641,269,400 514 SRTG 2,980 3,000 2,880 2,980 59,000 174,421,000 515 SSIA 348 376 348 348 8,307,100 2,967,226,000 516 SSMS 975 1,015 975 975 9,972,900 9,936,349,500 517 STAR 138 139 134 138 223,900 30,848,000 518 STTP 9,525 9,525 9,350 9,525 300 2,840,000 519 SULI 50 50 50 50 10,000 500,000 520 SWAT 97 102 94 97 405,200 39,345,900 521 TALF 260 260 260 260 500 130,000 522 TAMA 150 153 148 150 12,500 1,851,200 523 TAMA-W 8 9 8 8 135,000 1,098,100 524 TBIG 880 925 865 880 29,685,200 27,072,480,500 525 TBLA 525 560 525 525 2,516,000 1,338,898,500 526 TCID 9,300 9,300 9,300 9,300 100 930,000 527 TCPI 4,850 5,200 4,720 4,850 9,122,700 45,546,112,000 528 TDPM 150 155 150 150 24,000 3,646,200 529 TEBE 1,625 1,630 1,625 1,625 61,800 100,636,000 530 TELE 141 153 141 141 62,645,800 9,147,682,800 531 TFAS 180 180 162 180 361,200 62,161,400 532 TGRA 62 64 59 62 217,600 13,422,900 533 TIFA 185 187 185 185 30,000 5,580,000 534 TINS 490 530 490 490 19,483,300 9,714,459,300 535 TIRA 324 330 272 324 27,800 7,632,000 536 TIRT 55 55 54 55 400,500 22,027,400 537 TKIM 4,930 5,325 4,930 4,930 3,971,800 19,795,542,500 538 TLKM 3,110 3,220 3,050 3,110 124,553,900 386,493,087,000 539 TMAS 90 92 86 90 11,118,900 970,729,700 540 TNCA 234 234 234 234 100 23,400 541 TOBA 356 356 356 356 10,000 3,560,000 542 TOPS 50 50 50 50 48,600 2,430,000 543 TOTL 286 300 286 286 591,600 171,644,800 544 TOTO 212 220 210 212 31,300 6,792,000 545 TOWR 685 715 675 685 82,898,200 57,263,750,500 546 TPIA 7,275 7,325 7,125 7,275 3,130,100 22,734,150,000 547 TPMA 294 294 294 294 100 29,400 548 TRIM 128 130 120 128 400 50,600 549 TRIN 216 216 204 216 11,884,800 2,478,026,200 550 TRIN-W 16 19 16 16 180,300 3,091,200 551 TRIS 250 250 238 250 30,500 7,380,600 552 TRST 350 352 350 350 20,000 7,020,000 553 TRUK 86 88 86 86 140,300 12,215,100 554 TSPC 1,070 1,140 1,030 1,070 93,400 100,491,000 555 TUGU 3,190 3,190 3,190 3,190 1,000 3,190,000 556 TURI 1,270 1,270 1,270 1,270 100 127,000 557 UCID 1,130 1,170 1,090 1,130 848,300 957,511,500 558 ULTJ 1,400 1,415 1,400 1,400 1,051,700 1,472,675,000 559 UNIT 157 157 151 157 30,200 4,560,800 560 UNSP 51 52 50 51 2,292,600 116,368,900 561 UNTR 17,500 17,600 16,750 17,500 2,463,200 42,208,062,500 562 UNVR 7,125 7,250 6,800 7,125 14,428,900 100,827,200,000 563 URBN 1,785 1,785 1,785 1,785 1,000 1,785,000 564 URBN-W 19 19 17 19 449,100 7,872,400 565 VICO 105 105 105 105 3,000 315,000 566 VINS 129 129 105 129 1,064,600 128,654,000 567 VINS-W 8 9 7 8 9,217,800 71,253,100 568 VIVA 50 50 50 50 21,200 1,060,000 569 VOKS 270 270 270 270 300 81,000 570 VRNA 135 135 135 135 100 13,500 571 WAPO 73 74 73 73 300 22,000 572 WEGE 193 206 191 193 65,539,400 12,771,248,100 573 WEHA 86 88 85 86 688,000 59,180,000 574 WIIM 101 113 101 101 4,343,400 439,545,700 575 WIKA 1,135 1,220 1,135 1,135 63,858,500 73,280,066,500 576 WINS 90 92 86 90 5,200 459,800 577 WOMF 194 202 194 194 265,900 52,291,600 578 WOOD 294 302 282 294 697,200 200,414,000 579 WOWS 50 50 50 50 4,597,700 229,885,000 580 WSBP 160 171 160 160 65,895,600 10,717,965,500 581 WSKT 620 675 620 620 68,149,800 42,996,554,500 582 WTON 256 272 256 256 19,631,000 5,091,191,000 583 XBLQ 346 346 346 346 100 34,600 584 XBNI 790 804 790 790 6,500 5,136,400 585 XCID 83 83 83 83 100 8,300 586 XCIS 105 105 105 105 700 73,500 587 XCLQ 72 72 72 72 100 7,200 588 XDIF 343 354 343 343 800 280,900 589 XIHD 357 357 357 357 100 35,700 590 XIIC 840 860 840 840 500 424,100 591 XIIF 413 423 413 413 200 83,600 592 XIIT 398 419 398 398 7,800 3,141,900 593 XIJI 501 501 501 501 1,000 501,000 594 XIML 202 203 202 202 200 40,500 595 XIPI 128 128 128 128 100 12,800 596 XISC 460 473 460 460 200 93,300 597 XISI 225 225 225 225 100 22,500 598 XISR 290 303 290 290 33,200 9,759,000 599 XMTS 367 367 367 367 100 36,700 600 XPDV 345 345 345 345 100 34,500 601 XPES 314 314 314 314 100 31,400 602 XPFT 399 399 399 399 100 39,900 603 XPID 388 388 388 388 100 38,800 604 XPLC 351 351 351 351 100 35,100 605 XPLQ 353 353 353 353 100 35,300 606 XPMI 705 705 705 705 600 423,000 607 XPSG 310 310 310 310 100 31,000 608 XPTD 387 395 387 387 400 155,900 609 YELO 50 50 50 50 416,200 20,810,000 610 YELO-W 9 10 9 9 243,800 2,206,300 611 YULE 214 248 214 214 3,800 816,600 612 ZBRA 50 50 50 50 500 25,000 613 ZINC 187 188 180 187 58,213,400 10,704,971,000 614 ZONE 422 428 420 422 24,000 10,253,000 -------------------- ---------------------- Total for Reguler 5,041,828,700 5,395,262,372,300 Information for Negosiasi 615 AALI 6,400 6,725 6,675 6,725 30,000 201,000,000 616 ACES 1,235 1,299 1,235 1,235 2,765,680 3,590,482,000 617 ADMF 8,000 7,850 7,850 7,850 22 172,700 618 ADRO 1,065 1,110 981 1,110 950,000 964,200,000 619 AKRA 2,000 2,150 2,150 2,150 93 199,950 620 AMRT 810 800 800 800 5,027,900 4,022,320,000 621 ANTM 520 555 520 520 267,800 142,721,000 622 APIC 730 780 780 780 550,000 429,000,000 623 ARII 600 600 600 600 1,000,000 600,000,000 624 ASII 3,850 4,034 3,535 3,874 5,830,500 22,953,145,500 625 ASPI 382 378 378 378 20,200,000 7,635,600,000 626 BACA 396 420 420 420 300,000 126,000,000 627 BBCA 28,175 29,200 27,400 27,400 498,456 13,854,578,600 628 BBKP 117 117 117 117 78,617,230 9,198,215,910 629 BBNI 4,010 6,682 4,010 4,010 2,403,500 10,271,641,200 630 BBRI 2,820 3,140 2,820 3,105 46,558,727 135,344,024,670 631 BCAP 165 169 168 169 4,278,300 719,707,200 632 BKSL 50 45 45 45 80,000 3,600,000 633 BLTA 50 9 9 9 500,000 4,500,000 634 BMRI 4,770 4,950 4,770 4,798 11,728,300 56,619,547,800 635 BOGA 1,550 1,850 1,850 1,850 10,900,000 20,165,000,000 636 BOSS 59 70 70 70 9,000,000 630,000,000 637 BRMS 50 63 44 63 173,116,800 9,260,087,000 638 BSDE 800 842 820 820 8,261,429 6,952,730,580 639 BSIM 494 580 575 580 24,657,500 14,178,240,000 640 BTEK 50 50 50 50 5,000,000 250,000,000 641 BTPS 2,660 2,780 2,780 2,780 55 152,900 642 BUMI 50 45 45 45 700,000 31,500,000 643 BUVA 60 247 158 225 16,014,305 2,976,111,631 644 CARE 334 302 302 302 7,000,000 2,114,000,000 645 CARS 61 61 61 61 140,000 8,540,000 646 CPIN 4,540 4,540 4,540 4,540 20,800 94,432,000 647 DFAM 402 400 350 350 665,500 265,425,000 648 DOID 120 138 138 138 25,000 3,450,000 649 ELTY 50 7 7 7 134,000 938,000 650 ENVY 93 100 100 100 10,000,000 1,000,000,000 651 ERAA 1,130 1,130 1,130 1,130 300 339,000 652 EXCL 2,210 2,314 2,178 2,178 1,977,800 4,480,327,600 653 FORZ 50 10 10 10 1,500,000 15,000,000 654 GAMA 50 60 60 60 34,200,000 2,052,000,000 655 GGRM 47,000 49,875 43,505 47,650 341,105 16,508,011,975 656 GOLD 190 206 206 206 136,067,998 28,030,007,588 657 HOKI 715 750 750 750 666,600 499,950,000 658 IBFN 286 200 150 150 4,460,000 701,500,000 659 ICBP 9,600 10,575 10,575 10,575 42 444,150 660 ICON 56 61 61 61 27,000,000 1,647,000,000 661 IKAI 50 50 50 50 1,063,700 53,185,000 662 INDF 6,250 6,260 6,260 6,260 739,900 4,631,774,000 663 INKP 5,075 6,050 6,025 6,050 470,200 2,834,247,500 664 INTP 11,550 12,302 11,863 11,863 1,932,300 23,064,279,500 665 ITMG 8,025 11,050 11,050 11,050 9,000 99,450,000 666 JAST 380 380 380 380 10,098,000 3,837,240,000 667 JPFA 915 980 980 980 195,000 191,100,000 668 KBAG 135 100 100 100 100,000,000 10,000,000,000 669 KBAG-W 93 1 1 1 80,000,000 80,000,000 670 KBLI 404 434 434 434 2,305,000 1,000,370,000 671 KDSI 710 710 710 710 74,000 52,540,000 672 KINO 2,060 1,975 1,975 1,975 862,300 1,703,042,500 673 KLBF 1,145 1,145 1,145 1,145 26 29,770 674 KOTA 520 520 520 520 2,800,000 1,456,000,000 675 KPIG 115 150 119 150 37,897,600 5,135,389,900 676 LAND 442 438 438 438 1,188,700 520,650,600 677 LPKR 142 157 157 157 90 14,130 678 LPPF 1,320 1,385 1,385 1,385 60,000 83,100,000 679 LSIP 830 910 830 830 50,033 45,527,720 680 MDKA 1,205 1,494 1,242 1,242 6,497,610 8,915,520,966 681 MDLN 79 80 80 80 5 400 682 MFIN 1,240 1,617 1,190 1,190 1,473,311 2,023,473,168 683 MGRO 640 525 525 525 158,700 83,317,500 684 MINA 50 50 50 50 10,000,000 500,000,000 685 MNCN 1,030 950 900 900 45,518,200 43,086,380,000 686 MOLI 1,130 1,060 1,060 1,060 2,924,400 3,099,864,000 687 MTLA 386 480 480 480 8,018,171 3,848,722,080 688 MYOR 1,895 1,785 1,785 1,785 919,700 1,641,664,500 689 NASA 185 198 198 198 7,575,700 1,499,988,600 690 NASA-W 202 198 198 198 8,170,800 1,617,818,400 691 NATO 1,150 1,185 1,185 1,185 1,700,000 2,014,500,000 692 PADI 50 779 680 779 2,352,629 1,620,039,545 693 PGAS 855 930 930 930 100,000 93,000,000 694 POLL 8,375 8,600 8,400 8,400 1,630,000 13,692,800,000 695 PPRE 126 135 135 135 18,927,500 2,555,212,500 696 PSAB 208 210 210 210 100,000 21,000,000 697 PSDN 123 36 36 36 13,990,000 503,640,000 698 PURA 72 70 70 70 18,500,000 1,295,000,000 699 PWON 380 402 402 402 9,968,500 4,007,337,000 700 SATU 53 50 50 50 1,000,000 50,000,000 701 SBAT 141 105 105 105 156,000,000 16,380,000,000 702 SBAT-W 60 5 1 5 156,000,000 164,000,000 703 SCMA 795 855 855 855 956,000 817,380,000 704 SIDO 1,220 1,239 1,239 1,239 2,511,700 3,111,996,300 705 SMGR 7,925 8,235 7,663 8,144 2,025,800 16,436,827,900 706 TAMU 180 180 180 180 81,666,667 14,700,000,060 707 TBIG 880 1,494 874 874 18,500,878 22,017,572,108 708 TINS 490 610 505 505 510,000 258,600,000 709 TKIM 4,930 6,100 6,095 6,100 18,500 112,795,000 710 TLKM 3,110 3,320 3,060 3,110 8,854,051 27,658,769,150 711 TMAS 90 80 80 80 92,099,500 7,367,960,000 712 TOWR 685 665 658 665 17,284,100 11,433,353,000 713 TRIO 426 1 1 1 77,838,349 77,838,349 714 TRST 350 414 414 414 4,828,501 1,998,999,414 715 UCID 1,130 1,187 1,180 1,180 125,000 147,675,000 716 ULTJ 1,400 1,500 1,400 1,500 37,599,695 52,828,112,500 717 UNTR 17,500 17,500 17,500 17,500 34,100 596,750,000 718 UNVR 7,125 7,400 6,979 7,186 4,550,795 32,042,360,700 719 VIVA 50 50 50 50 155,000,000 7,750,000,000 720 WTON 256 274 274 274 50,000 13,700,000 721 YULE 214 220 220 220 595,532 131,017,040 722 ZINC 187 188 188 188 9,651,734 1,814,525,992 -------------------- ---------------------- Total for Negosiasi 1,879,407,719 743,363,295,746 Total 08/04/20 6,921,435,419 6,138,754,405,546