Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, April 09, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,040 1,065 1,030 1,030 1,000 1,047,500 2 ANTM 520 505 505 505 1,000 505,000 3 BBCA 27,975 28,100 28,100 28,100 100 2,810,000 4 BBRI 2,790 2,810 2,810 2,810 500 1,405,000 5 BMRI 4,670 4,860 4,860 4,860 100 486,000 6 PTPP 695 800 800 800 100 80,000 -------------------- ---------------------- Total for Tunai 2,800 6,333,500 Information for Reguler 7 AALI 6,400 6,700 6,275 6,400 2,795,900 18,109,142,500 8 ABBA 51 53 50 51 5,643,800 289,763,500 9 ABMM 1,415 1,415 1,345 1,415 1,700 2,303,000 10 ACES 1,190 1,260 1,150 1,190 13,704,200 16,175,482,000 11 ACST 306 332 304 306 6,271,500 1,981,188,800 12 ADES 755 755 700 755 10,400 7,441,500 13 ADHI 590 610 555 590 11,960,100 6,930,161,500 14 ADMF 7,450 7,450 7,450 7,450 101,100 753,195,000 15 ADMG 105 110 102 105 665,300 72,118,100 16 ADRO 1,040 1,080 1,000 1,040 31,567,000 32,639,625,500 17 AGAR 456 456 420 456 241,800 101,900,000 18 AGII 436 440 432 436 57,700 24,999,000 19 AGRO 99 101 92 99 2,283,100 225,666,200 20 AGRS 129 138 129 129 114,200 15,591,500 21 AHAP 50 50 50 50 32,500 1,625,000 22 AKKU 50 50 50 50 400 20,000 23 AKPI 360 360 350 360 600 215,000 24 AKRA 1,970 2,050 1,890 1,970 18,382,400 35,913,536,500 25 AKSI 232 240 214 232 19,200 4,335,800 26 ALDO 438 438 410 438 2,100 879,600 27 ALMI 172 172 172 172 100 17,200 28 ALTO 400 400 372 400 700 275,200 29 AMAG 290 290 290 290 100 29,000 30 AMAN 212 220 204 212 46,300 9,710,600 31 AMAR 183 185 173 183 56,600 9,890,000 32 AMFG 2,540 2,600 2,540 2,540 2,300 5,910,000 33 AMOR 2,180 2,190 2,180 2,180 2,600 5,683,000 34 AMRT 825 825 800 825 46,400 37,257,000 35 ANDI 50 50 50 50 17,400 870,000 36 ANTM 520 540 492 520 105,623,600 54,336,640,700 37 APEX 128 137 128 128 2,200 300,500 38 APLI 135 135 135 135 500 67,500 39 APLN 108 120 105 108 28,542,400 3,191,656,400 40 ARNA 350 352 346 350 940,400 327,088,600 41 ARTO 910 910 910 910 40,500 36,855,000 42 ASBI 250 250 250 250 100 25,000 43 ASGR 840 855 815 840 5,600 4,711,000 44 ASII 4,090 4,120 3,870 4,090 53,526,100 214,866,240,000 45 ASJT 109 110 100 109 33,900 3,643,200 46 ASMI 1,175 1,175 1,175 1,175 900 1,057,500 47 ASPI 392 396 382 392 20,530,200 7,964,332,800 48 ASPI-W 22 23 18 22 28,025,700 583,766,900 49 ASRI 119 120 109 119 33,615,800 3,856,741,500 50 ASRM 2,000 2,000 1,930 2,000 300 586,000 51 ASSA 294 316 294 294 11,043,700 3,350,480,600 52 ATIC 700 700 670 700 2,700 1,824,000 53 AUTO 815 830 790 815 357,300 290,577,000 54 AYLS 50 51 50 50 2,994,400 150,518,100 55 AYLS-W 7 7 6 7 1,159,000 7,374,500 56 BABP 50 50 50 50 400 20,000 57 BABP-W3 23 23 21 23 1,500 33,500 58 BABP-W4 6 7 6 6 160,200 971,300 59 BACA 400 420 370 400 263,000 105,500,800 60 BAJA 53 56 52 53 117,300 6,260,700 61 BALI 665 665 665 665 100 66,500 62 BAPA 50 50 50 50 12,000,000 600,000,000 63 BAPI 50 50 50 50 4,000 200,000 64 BAPI-W 4 4 3 4 8,619,700 26,159,000 65 BATA 600 600 570 600 21,100 12,132,000 66 BAYU 1,060 1,060 1,060 1,060 500 530,000 67 BBCA 27,975 28,475 27,500 27,975 17,999,400 501,862,670,000 68 BBHI 82 98 82 82 24,000 2,253,400 69 BBKP 118 121 112 118 9,293,000 1,086,751,900 70 BBLD 444 444 444 444 1,000 444,000 71 BBMD 1,150 1,160 1,150 1,150 4,300 4,948,000 72 BBNI 3,990 4,150 3,870 3,990 36,659,600 146,332,043,000 73 BBRI 2,790 2,910 2,750 2,790 265,787,000 748,469,046,000 74 BBTN 920 985 910 920 43,704,200 40,366,277,000 75 BCAP 168 175 164 168 163,400 27,356,600 76 BCIP 50 50 50 50 800 40,000 77 BDMN 2,100 2,130 2,010 2,100 1,895,600 3,938,392,000 78 BEEF 224 234 220 224 559,800 126,409,600 79 BEEF-W 22 22 20 22 240,700 4,861,800 80 BEKS 50 50 50 50 4,000 200,000 81 BESS 242 254 238 242 5,980,300 1,478,972,800 82 BESS-W 31 33 20 31 310,700 9,433,100 83 BEST 140 142 119 140 69,052,000 9,107,889,700 84 BFIN 346 346 314 346 70,800 22,891,600 85 BGTG 50 50 50 50 3,500 175,000 86 BHIT 52 54 50 52 32,051,500 1,644,036,400 87 BINA 990 990 870 990 37,300 36,432,000 88 BIPI-W 8 8 7 8 600 4,700 89 BIPP 50 50 50 50 200 10,000 90 BIRD 1,015 1,015 980 1,015 211,700 210,770,000 91 BISI 735 740 685 735 365,800 265,870,000 92 BJBR 815 825 790 815 2,319,100 1,869,432,500 93 BJTM 510 525 498 510 4,135,500 2,106,475,000 94 BKDP 50 50 50 50 10,700 535,000 95 BKSL 50 50 50 50 4,310,600 215,530,000 96 BKSW 84 85 84 84 5,200 441,900 97 BLTA 50 50 50 50 100 5,000 98 BLUE 482 482 472 482 196,100 93,402,800 99 BMAS 240 260 240 240 300 74,000 100 BMRI 4,670 4,900 4,610 4,670 81,785,400 385,342,052,000 101 BMSR 53 55 53 53 2,300 123,900 102 BMTR 226 234 212 226 130,684,200 29,205,367,400 103 BNBA 276 284 276 276 37,200 10,400,800 104 BNBR 50 50 50 50 100 5,000 105 BNGA 660 665 630 660 1,259,500 818,779,000 106 BNII 152 156 146 152 377,500 56,842,500 107 BNLI 1,110 1,120 1,070 1,110 7,869,700 8,626,599,500 108 BOGA 1,550 1,550 1,545 1,550 12,200 18,883,000 109 BOLA 145 160 142 145 16,900 2,436,600 110 BOSS 76 77 59 76 7,888,100 545,543,100 111 BPTR 84 87 78 84 24,500 1,974,300 112 BRIS 193 198 189 193 6,127,100 1,189,314,600 113 BRMS 50 50 50 50 1,427,300 71,365,000 114 BRPT 945 985 890 945 85,687,600 79,880,942,000 115 BRPT-W 740 740 550 740 3,200 1,798,000 116 BSDE 845 845 775 845 25,265,400 20,688,733,000 117 BSIM 494 494 494 494 100 49,400 118 BSSR 1,800 1,800 1,765 1,800 2,500 4,469,500 119 BTEK 50 50 50 50 100 5,000 120 BTON 161 170 161 161 200 33,100 121 BTPN 1,890 1,950 1,840 1,890 27,400 52,394,500 122 BTPS 2,940 2,950 2,640 2,940 48,356,900 137,523,965,000 123 BUDI 87 88 87 87 63,100 5,492,700 124 BUKK 1,095 1,180 1,060 1,095 2,100 2,332,000 125 BULL 155 159 151 155 85,463,700 13,193,502,000 126 BULL-W2 17 20 17 17 241,200 4,360,100 127 BUMI 50 50 50 50 2,214,100 110,705,000 128 BUVA 57 61 56 57 26,200 1,539,000 129 BVIC 58 59 57 58 69,800 3,990,000 130 BWPT 85 85 79 85 20,087,200 1,664,504,400 131 CAKK 50 50 50 50 100 5,000 132 CAKK-W 9 9 8 9 140,600 1,145,400 133 CAMP 189 192 175 189 142,500 26,148,300 134 CARE 316 344 314 316 8,046,300 2,642,667,200 135 CARS 57 60 57 57 9,586,800 546,890,600 136 CASA 426 430 358 426 17,600 6,657,200 137 CBMF 216 216 216 216 80,600 17,409,600 138 CCSI 222 224 208 222 1,024,400 224,863,400 139 CEKA 1,275 1,275 1,275 1,275 19,900 25,372,500 140 CENT 52 52 50 52 9,496,600 479,080,200 141 CFIN 183 190 177 183 379,500 68,772,700 142 CINT 274 278 272 274 25,400 7,001,400 143 CITY 56 56 54 56 16,100 876,400 144 CITY-W 19 19 19 19 1,100 20,900 145 CLAY 2,300 2,310 2,170 2,300 56,500 128,994,000 146 CLEO 410 416 398 410 6,426,800 2,619,335,600 147 CLPI 615 615 570 615 5,800 3,476,500 148 CNKO 50 50 50 50 200 10,000 149 COCO 880 880 880 880 2,000 1,760,000 150 CPIN 4,370 4,600 4,280 4,370 13,289,600 57,935,661,000 151 CPRI 50 50 50 50 200 10,000 152 CPRI-W 16 20 12 16 700 11,500 153 CPRO 50 50 50 50 600 30,000 154 CSAP 370 370 350 370 100,100 35,037,000 155 CSIS 50 52 50 50 54,400 2,750,800 156 CSMI 197 264 196 197 23,164,200 5,245,708,900 157 CSRA 322 328 298 322 3,866,000 1,167,332,600 158 CTRA 615 640 545 615 85,985,700 51,328,351,500 159 CTTH 50 50 50 50 109,100 5,455,000 160 DADA 370 380 318 370 9,922,800 3,479,599,600 161 DADA-W 9 9 7 9 11,603,700 94,825,700 162 DART 268 280 268 268 1,400 380,000 163 DEAL 131 156 124 131 35,627,400 4,966,048,200 164 DEFI 1,860 1,870 1,860 1,860 3,300 6,155,500 165 DEWA 50 50 50 50 1,400 70,000 166 DFAM 374 382 374 374 300 113,000 167 DGIK 50 50 50 50 100 5,000 168 DILD 250 250 244 250 51,700 12,923,400 169 DIVA 910 950 910 910 32,600 29,715,500 170 DKFT 95 95 88 95 1,318,000 122,127,000 171 DLTA 4,830 4,830 4,810 4,830 1,800 8,688,000 172 DMAS 172 176 163 172 133,182,400 22,743,397,200 173 DMMX 63 66 62 63 4,798,700 305,624,100 174 DMND 935 945 915 935 21,900 20,346,500 175 DNAR 282 322 282 282 6,800 2,028,800 176 DNET 3,500 3,500 3,500 3,500 100 350,000 177 DOID 124 126 112 124 11,676,200 1,399,421,800 178 DSFI 79 80 75 79 22,500 1,768,800 179 DSNG 328 340 328 328 652,300 216,770,400 180 DUCK 390 408 390 390 1,353,000 529,774,800 181 DVLA 2,140 2,140 2,090 2,140 900 1,886,000 182 DWGL 250 250 250 250 100 25,000 183 DWGL-W 45 45 35 45 3,900 151,500 184 DYAN 50 50 50 50 108,000 5,400,000 185 EAST 56 59 53 56 843,700 46,979,100 186 EAST-W 7 8 7 7 992,100 7,064,900 187 ECII 700 705 700 700 57,800 40,485,000 188 EKAD 840 845 830 840 29,700 24,693,500 189 ELSA 226 228 210 226 167,180,700 36,944,008,400 190 ELTY 50 50 50 50 100 5,000 191 EMDE 199 199 199 199 5,000 995,000 192 EMTK 5,000 5,000 5,000 5,000 200 1,000,000 193 ENRG 52 55 50 52 81,337,800 4,240,234,600 194 ENVY 125 125 87 125 112,995,500 12,524,947,300 195 ERAA 1,095 1,175 1,055 1,095 39,473,500 43,625,355,000 196 ERTX 140 140 140 140 200 28,000 197 ESIP 162 166 160 162 924,900 151,531,800 198 ESIP-W 10 11 9 10 7,358,500 74,116,400 199 ESSA 151 158 150 151 728,000 109,931,500 200 ESTA 121 126 109 121 22,482,800 2,680,027,100 201 ETWA 50 53 50 50 28,100 1,405,400 202 EXCL 2,150 2,310 2,110 2,150 13,564,400 29,453,522,000 203 FAST 1,050 1,080 1,050 1,050 3,000 3,237,000 204 FASW 6,850 6,900 6,850 6,850 1,500 10,300,000 205 FILM 149 167 143 149 3,874,700 600,878,100 206 FIRE 131 132 125 131 1,218,700 158,145,100 207 FITT 58 58 52 58 11,800 633,300 208 FITT-W 15 17 14 15 40,000 562,600 209 FOOD 85 85 80 85 168,600 14,300,100 210 FORU 91 96 91 91 700 65,700 211 FORZ 50 50 50 50 300 15,000 212 FPNI 80 82 77 80 247,100 20,118,700 213 FREN 92 92 81 92 176,096,500 15,506,227,900 214 FREN-W 36 37 33 36 8,327,900 289,075,900 215 FUJI 104 104 98 104 1,900 189,800 216 GAMA 50 50 50 50 300 15,000 217 GDST 54 60 54 54 400,100 22,423,500 218 GGRM 47,825 48,000 46,500 47,825 746,900 35,285,330,000 219 GGRP 256 320 256 256 500 140,400 220 GIAA 210 220 200 210 15,768,100 3,286,232,600 221 GJTL 346 348 326 346 600,400 202,397,400 222 GLVA 216 226 202 216 87,600 18,066,200 223 GMFI 76 78 74 76 4,467,500 339,929,600 224 GMTD 18,075 18,075 17,675 18,075 1,900 33,952,500 225 GOLD 194 196 193 194 1,400 272,200 226 GOOD 1,170 1,170 1,155 1,170 110,600 128,772,500 227 GPRA 50 50 50 50 53,400 2,670,000 228 GSMF 115 126 115 115 400 47,100 229 GTBO 83 85 70 83 466,500 32,926,100 230 HDFA 156 157 156 156 1,100 171,700 231 HDIT 605 605 605 605 200 121,000 232 HEAL 2,470 2,550 2,440 2,470 86,600 216,109,000 233 HELI 175 187 173 175 287,700 50,350,200 234 HELI-W 9 10 8 9 87,600 780,500 235 HERO 805 805 805 805 400 322,000 236 HEXA 2,260 2,300 2,250 2,260 761,300 1,721,332,000 237 HITS 600 600 600 600 1,800 1,080,000 238 HKMU 102 109 102 102 2,872,900 293,750,000 239 HMSP 1,660 1,665 1,550 1,660 32,008,700 52,031,491,500 240 HOKI 720 730 700 720 15,491,000 11,049,416,000 241 HOKI-W 660 660 660 660 2,000 1,320,000 242 HOTL 83 83 83 83 3,800 315,400 243 HRME 374 374 374 374 11,000 4,114,000 244 HRTA 256 256 242 256 5,800 1,479,200 245 HRUM 1,360 1,375 1,345 1,360 164,500 223,851,000 246 IATA 50 50 50 50 100 5,000 247 IBFN 286 350 286 286 1,100 333,000 248 IBFN-W 11 11 11 11 400 4,400 249 ICBP 10,100 10,125 9,600 10,100 5,938,100 59,467,985,000 250 ICON 56 58 53 56 54,800 2,971,600 251 IDPR 186 200 186 186 649,800 121,352,800 252 IFII 140 140 134 140 1,200 162,000 253 IFSH 390 400 390 390 4,700 1,835,000 254 IGAR 230 230 218 230 1,900 421,000 255 IKAI 50 50 50 50 1,100 55,000 256 IKAN 238 248 232 238 4,010,600 970,502,200 257 IKBI 216 216 216 216 1,500 324,000 258 IMAS 540 550 510 540 573,600 304,874,000 259 IMJS 166 168 158 166 83,300 13,519,900 260 IMPC 1,070 1,070 1,060 1,070 579,200 617,300,000 261 INAF 1,205 1,265 1,140 1,205 23,151,500 28,048,838,500 262 INAI 350 370 344 350 404,500 142,379,600 263 INCF 50 50 50 50 204,500 10,225,000 264 INCI 376 376 376 376 100 37,600 265 INCO 2,270 2,290 2,070 2,270 4,405,800 9,813,816,000 266 INDF 6,375 6,500 6,200 6,375 10,662,800 67,990,110,000 267 INDO 58 58 54 58 214,700 12,011,400 268 INDO-W 18 18 15 18 58,200 931,600 269 INDR 2,130 2,150 1,980 2,130 21,400 42,490,000 270 INDS 1,700 1,800 1,650 1,700 21,800 39,005,000 271 INDX 56 56 53 56 26,800 1,476,200 272 INDY 750 775 730 750 6,148,900 4,642,058,500 273 INKP 4,910 5,200 4,850 4,910 4,719,500 23,386,628,500 274 INOV 280 300 280 280 1,800 506,000 275 INPC 50 50 50 50 205,200 10,260,000 276 INPC-W 3 4 3 3 565,600 1,717,300 277 INPP 700 820 700 700 9,500 6,954,000 278 INPS 3,530 3,580 3,520 3,530 871,900 3,104,881,000 279 INRU 915 945 915 915 300 277,500 280 INTA 346 346 322 346 7,700 2,660,200 281 INTP 11,600 11,850 10,775 11,600 2,092,400 23,797,177,500 282 IPCC 318 344 310 318 11,267,300 3,665,927,600 283 IPCM 171 171 152 171 282,800 44,207,700 284 IPOL 62 64 58 62 41,500 2,458,900 285 IPTV 402 406 398 402 887,900 356,443,400 286 IPTV-W 105 108 101 105 193,200 19,952,300 287 IRRA 540 545 515 540 5,231,100 2,777,196,000 288 ISAT 1,955 2,030 1,900 1,955 5,157,300 10,157,872,000 289 ISSP 133 141 133 133 11,595,900 1,553,194,300 290 ITIC 4,050 4,100 3,720 4,050 1,685,100 6,540,131,000 291 ITMA 310 310 288 310 17,159,900 5,249,510,000 292 ITMA-W 25 29 22 25 9,100 241,100 293 ITMG 7,725 8,100 7,675 7,725 1,547,100 12,091,940,000 294 JAST 354 354 354 354 15,900 5,628,600 295 JAYA 53 55 51 53 437,700 22,542,300 296 JAYA-W 14 14 12 14 55,700 714,600 297 JKON 420 420 420 420 100,000 42,000,000 298 JMAS 318 318 310 318 300 94,600 299 JPFA 920 935 855 920 28,253,100 25,221,038,500 300 JRPT 418 428 410 418 419,100 174,717,000 301 JSKY 107 117 91 107 76,966,100 8,350,956,400 302 JSMR 2,840 3,020 2,780 2,840 16,540,200 47,146,328,000 303 JTPE 825 830 825 825 351,100 291,412,500 304 KAEF 1,370 1,455 1,350 1,370 45,119,500 63,086,633,000 305 KARW 50 50 50 50 100 5,000 306 KAYU 50 52 50 50 2,965,500 149,468,400 307 KBAG 182 182 180 182 81,384,700 14,802,352,400 308 KBAG-W 86 106 82 86 137,984,000 13,058,783,000 309 KBLI 398 410 394 398 1,188,800 478,348,600 310 KBLM 232 246 232 232 21,600 5,016,800 311 KDSI 700 700 700 700 400 280,000 312 KEEN 368 372 350 368 44,800 15,848,000 313 KEJU 740 750 725 740 44,600 32,624,500 314 KIAS 50 55 50 50 129,500 6,476,300 315 KICI 192 192 192 192 900 172,800 316 KIJA 129 134 119 129 4,558,000 567,039,500 317 KINO 2,000 2,150 2,000 2,000 3,317,000 6,759,189,000 318 KIOS-W 108 115 31 108 2,500 276,400 319 KKGI 156 156 156 156 100 15,600 320 KLBF 1,140 1,175 1,085 1,140 58,108,500 65,582,947,500 321 KMTR 268 268 268 268 100 26,800 322 KOBX 84 85 76 84 265,100 20,860,100 323 KOIN 99 100 99 99 11,000 1,089,100 324 KONI 428 428 428 428 300 128,400 325 KPAL 107 107 104 107 98,400 10,396,100 326 KPAS 50 50 50 50 97,300 4,865,000 327 KPAS-W 11 17 6 11 2,400 30,600 328 KPIG 117 119 114 117 8,238,700 963,722,700 329 KRAH 346 350 346 346 3,700 1,284,200 330 KRAS 173 173 158 173 2,635,300 444,637,600 331 KREN 230 246 230 230 137,800 31,911,400 332 LAND 438 476 414 438 21,700 9,851,800 333 LCKM 320 320 320 320 600 192,000 334 LINK 2,350 2,390 2,260 2,350 322,300 753,620,000 335 LION 260 268 260 260 10,700 2,810,800 336 LMAS 50 51 50 50 1,604,700 80,236,000 337 LMPI 84 87 75 84 20,800 1,566,000 338 LMSH 272 284 272 272 400 111,200 339 LPCK 590 600 560 590 236,800 139,262,000 340 LPGI 4,000 4,000 4,000 4,000 100 400,000 341 LPKR 147 149 136 147 11,075,800 1,606,701,300 342 LPLI 83 91 82 83 73,600 6,111,700 343 LPPF 1,230 1,360 1,230 1,230 31,067,200 38,956,237,500 344 LPPS 71 72 70 71 4,600 322,800 345 LSIP 850 870 795 850 11,607,600 9,725,630,000 346 LTLS 396 422 396 396 1,247,400 494,027,600 347 LUCK 424 426 380 424 581,000 231,882,400 348 MAIN 480 500 448 480 6,421,600 3,019,834,800 349 MAMI 50 50 50 50 18,100 905,000 350 MAMI-W 6 7 6 6 1,660,900 9,967,400 351 MAPA 1,575 1,635 1,575 1,575 5,405,900 8,528,047,500 352 MAPI 545 565 530 545 25,820,300 13,837,670,000 353 MARI 139 139 137 139 4,300 594,900 354 MARK 348 358 340 348 1,726,100 596,957,800 355 MBAP 1,525 1,550 1,500 1,525 5,100 7,862,500 356 MBSS 346 350 324 346 554,800 184,670,400 357 MBTO 69 89 65 69 33,900 2,362,100 358 MCAS 980 1,000 940 980 16,500 15,918,500 359 MCOR 85 85 81 85 209,300 17,122,400 360 MDIA 50 50 50 50 2,200 110,000 361 MDKA 1,210 1,240 1,160 1,210 52,546,000 63,605,592,500 362 MDKI 166 168 156 166 3,700 590,700 363 MDLN 79 82 76 79 27,907,600 2,226,808,100 364 MDRN 50 50 50 50 300 15,000 365 MEDC 515 520 474 515 101,820,000 50,713,365,700 366 MEDC-W 72 73 55 72 28,595,600 1,852,095,800 367 MEGA 6,450 6,450 6,000 6,450 1,000 6,102,500 368 MERK 1,820 1,850 1,750 1,820 62,100 110,621,500 369 META 111 114 111 111 3,440,700 387,970,500 370 MFMI 400 402 364 400 27,400 10,227,200 371 MGRO 640 645 625 640 1,724,700 1,091,683,500 372 MICE 342 342 342 342 100 34,200 373 MIKA 1,910 1,970 1,875 1,910 1,114,900 2,131,485,500 374 MINA 50 50 50 50 6,000 300,000 375 MKNT 50 50 50 50 200 10,000 376 MKPI 15,850 15,850 15,000 15,850 400 6,255,000 377 MLBI 11,125 11,300 11,125 11,125 28,600 319,405,000 378 MLIA 600 610 570 600 5,471,600 3,156,736,000 379 MLPL 50 52 50 50 2,924,300 148,229,600 380 MLPT 336 348 336 336 190,800 64,133,000 381 MMLP 135 159 135 135 2,015,200 272,308,100 382 MNCN 1,120 1,160 1,020 1,120 81,644,600 90,187,952,500 383 MPMX 540 570 525 540 961,900 518,554,000 384 MPOW 56 56 53 56 34,500 1,840,800 385 MPPA 107 119 95 107 16,821,200 1,809,948,300 386 MRAT 125 129 120 125 38,800 4,716,200 387 MSIN 348 360 342 348 50,700 17,828,400 388 MSKY 1,195 1,195 1,195 1,195 24,400 29,158,000 389 MTDL 1,190 1,220 1,185 1,190 77,000 91,872,500 390 MTLA 384 384 384 384 100 38,400 391 MTPS 392 458 392 392 348,200 143,589,800 392 MTWI 50 52 50 50 215,900 10,998,500 393 MYOH 1,175 1,200 1,105 1,175 19,400 22,663,000 394 MYOR 1,920 1,940 1,840 1,920 866,100 1,655,281,500 395 MYTX 53 53 50 53 214,100 10,745,700 396 NATO 1,105 1,150 1,095 1,105 55,375,500 63,248,227,000 397 NICK 348 348 304 348 300 95,600 398 NIKL 424 440 414 424 1,788,000 758,404,800 399 NIRO 157 157 152 157 576,200 88,722,900 400 NISP 750 765 750 750 400 303,000 401 NOBU 855 855 855 855 100 85,500 402 NRCA 278 280 264 278 46,700 12,469,400 403 NUSA 50 50 50 50 100 5,000 404 NUSA-W 3 3 2 3 53,100 158,200 405 NZIA 206 206 206 206 22,300 4,593,800 406 NZIA-W 35 39 28 35 554,000 15,952,100 407 OASA 280 282 280 280 9,400 2,643,600 408 OCAP 131 131 131 131 200 26,200 409 OKAS 50 52 50 50 2,408,800 120,716,900 410 OPMS 91 93 88 91 1,948,000 176,295,100 411 PADI 50 50 50 50 900 45,000 412 PAMG 82 88 81 82 3,790,500 316,376,600 413 PANI 75 75 74 75 7,000 523,000 414 PANR 75 85 75 75 563,400 45,491,000 415 PANS 905 940 885 905 4,600 4,144,500 416 PBID 915 915 885 915 2,800 2,517,000 417 PBRX 202 224 202 202 651,500 134,403,400 418 PCAR 228 236 222 228 12,900 2,925,200 419 PEGE 208 214 163 208 700 132,700 420 PEHA 945 950 940 945 50,800 48,031,000 421 PGAS 835 880 820 835 172,427,700 145,896,722,500 422 PICO 308 330 308 308 34,300 10,677,600 423 PJAA 585 600 560 585 29,000 16,737,000 424 PKPK 50 50 50 50 501,000 25,050,000 425 PLIN 2,400 2,500 2,360 2,400 6,300 15,116,000 426 PMJS 123 128 123 123 542,800 66,940,000 427 PNBN 750 765 705 750 1,774,900 1,323,726,000 428 PNBS 50 50 50 50 101,000 5,050,000 429 PNIN 690 750 620 690 303,400 208,654,000 430 PNLF 192 197 184 192 8,163,600 1,546,355,600 431 POLA 52 53 51 52 9,500 491,100 432 POLI 1,040 1,040 1,015 1,040 1,300 1,324,000 433 POLL 8,425 8,925 8,200 8,425 428,100 3,613,712,500 434 POLY 50 50 50 50 200 10,000 435 POOL 50 50 50 50 6,300 315,000 436 PORT 640 660 640 640 200 130,000 437 POSA 50 50 50 50 400 20,000 438 POSA-W 4 4 2 4 15,489,800 46,407,500 439 POWR 630 630 585 630 2,022,200 1,234,043,000 440 PPRE 124 128 119 124 11,698,000 1,438,042,300 441 PPRO 52 55 51 52 314,644,700 16,441,456,900 442 PRAS 163 164 153 163 10,100 1,566,800 443 PRDA 3,550 3,550 3,550 3,550 300 1,065,000 444 PRIM 274 284 274 274 4,600 1,264,000 445 PRIM-W 15 15 15 15 20,600 309,000 446 PSAB 199 208 194 199 49,593,500 9,773,847,100 447 PSGO 119 120 110 119 11,400 1,259,800 448 PSSI 136 139 135 136 37,500 5,138,200 449 PTBA 1,980 2,040 1,935 1,980 9,649,000 19,205,792,000 450 PTPP 695 740 665 695 85,250,000 58,574,632,000 451 PTPW 610 610 605 610 1,300 787,000 452 PTRO 1,365 1,370 1,305 1,365 489,300 653,705,500 453 PTSN 171 181 164 171 1,730,400 301,774,400 454 PURA 74 75 70 74 36,170,800 2,601,085,900 455 PURA-W 5 6 4 5 122,391,800 564,427,300 456 PURE 107 119 98 107 21,919,500 2,456,732,800 457 PURE-W 18 19 16 18 9,143,000 158,494,400 458 PWON 404 406 372 404 47,553,000 18,654,888,200 459 PYFA 218 220 206 218 53,100 11,303,600 460 PZZA 550 555 500 550 937,300 500,149,000 461 R-LQ45X 737 743 726 737 10,200 7,451,800 462 RAJA 97 103 93 97 14,411,900 1,413,904,100 463 RALS 605 610 550 605 6,500,100 3,778,265,500 464 RDTX 4,890 4,890 4,890 4,890 30,300 148,167,000 465 REAL 67 70 64 67 157,269,200 10,585,741,400 466 REAL-W 10 10 8 10 22,593,700 205,136,900 467 RICY 119 125 108 119 144,500 16,947,600 468 RIGS 236 238 234 236 1,700 403,000 469 RISE 438 440 434 438 405,400 177,752,200 470 RMBA 222 222 222 222 100 22,200 471 RODA 50 50 50 50 381,200 19,060,000 472 RONY 135 135 135 135 10,000 1,350,000 473 ROTI 1,275 1,280 1,215 1,275 2,673,800 3,408,304,000 474 SAFE 199 202 199 199 241,100 48,231,800 475 SAME 140 140 131 140 5,000 671,200 476 SAMF 364 376 350 364 992,400 355,159,000 477 SATU 52 52 52 52 300 15,600 478 SBAT 144 189 141 144 40,279,900 6,300,278,200 479 SBAT-W 25 61 23 25 66,558,400 2,072,153,600 480 SCCO 9,000 9,000 8,475 9,000 5,200 45,620,000 481 SCMA 830 850 755 830 28,366,700 23,141,849,500 482 SDMU 50 50 50 50 500 25,000 483 SDPC 77 77 76 77 23,300 1,794,000 484 SDRA 750 750 750 750 100 75,000 485 SFAN 745 755 745 745 5,200 3,904,000 486 SGRO 2,480 2,480 2,430 2,480 28,200 69,648,000 487 SHID 3,350 3,350 3,350 3,350 1,200 4,020,000 488 SHIP 645 660 640 645 151,200 99,002,000 489 SIDO 1,235 1,260 1,215 1,235 3,181,600 3,928,700,000 490 SILO 5,325 5,700 5,325 5,325 154,500 840,497,500 491 SIMP 234 242 226 234 4,526,000 1,058,265,000 492 SINI 1,300 1,300 1,280 1,300 400 518,000 493 SINI-W 320 320 320 320 2,100 672,000 494 SIPD 840 885 735 840 23,700 19,157,500 495 SKBM 280 300 280 280 400 114,400 496 SKRN 416 438 416 416 94,500 40,619,200 497 SLIS 4,770 4,820 4,600 4,770 190,700 906,324,000 498 SMAR 2,690 2,690 2,530 2,690 400 1,052,000 499 SMBR 240 244 222 240 3,513,900 832,561,200 500 SMCB 820 820 820 820 3,000 2,460,000 501 SMDM 71 95 71 71 17,900 1,355,600 502 SMDR 140 140 135 140 55,000 7,574,700 503 SMGR 8,100 8,100 7,400 8,100 3,664,600 29,073,655,000 504 SMKL-W 18 19 17 18 48,800 848,100 505 SMMT 84 90 80 84 272,900 22,307,300 506 SMRA 500 540 462 500 70,229,100 35,435,413,000 507 SMSM 1,150 1,175 1,130 1,150 2,313,400 2,673,605,500 508 SOCI 104 108 100 104 15,823,400 1,600,983,800 509 SOSS 382 384 366 382 600 226,800 510 SOTS-W 33 33 30 33 1,300 39,300 511 SPMA 274 274 258 274 300 80,600 512 SPTO 550 570 540 550 5,700 3,232,000 513 SQMI 222 248 216 222 23,611,100 5,444,507,200 514 SRAJ 171 190 171 171 101,000 17,361,900 515 SRIL 164 166 156 164 25,975,800 4,219,862,400 516 SRSN 65 67 63 65 4,500,300 290,832,200 517 SRTG 2,900 2,940 2,850 2,900 24,700 71,487,000 518 SSIA 360 368 330 360 7,521,200 2,678,800,000 519 SSMS 1,000 1,015 955 1,000 9,328,300 8,992,846,500 520 SSTM 416 416 416 416 3,000 1,248,000 521 STAR 138 138 133 138 60,200 8,159,100 522 STTP 9,500 9,500 9,500 9,500 500 4,750,000 523 SWAT 96 104 96 96 88,800 8,865,400 524 TAMA 146 146 141 146 2,300 330,500 525 TAMA-W 9 9 8 9 540,300 4,509,700 526 TAXI 50 50 50 50 100 5,000 527 TBIG 950 1,005 890 950 92,076,700 88,454,129,500 528 TBLA 520 530 492 520 1,641,600 840,766,600 529 TBMS 605 650 605 605 11,000 6,700,000 530 TCID 9,350 9,350 9,350 9,350 100 935,000 531 TCPI 4,520 4,850 4,520 4,520 9,455,000 44,736,923,000 532 TDPM 149 150 140 149 144,500 20,360,900 533 TEBE 1,615 1,620 1,615 1,615 63,500 102,779,000 534 TELE 132 143 132 132 59,900,400 8,079,133,500 535 TFAS 170 178 169 170 1,800 306,700 536 TGRA 63 65 58 63 129,800 8,173,000 537 TINS 500 510 482 500 8,886,100 4,416,740,800 538 TIRT 55 55 55 55 1,024,500 56,347,500 539 TKIM 4,930 5,125 4,760 4,930 2,580,300 12,629,603,500 540 TLKM 3,120 3,180 3,030 3,120 122,622,400 383,096,905,000 541 TMAS 87 90 84 87 1,263,500 109,473,500 542 TMPO 154 154 148 154 20,800 3,079,000 543 TNCA 220 254 220 220 200 47,400 544 TOBA 356 356 356 356 10,000 3,560,000 545 TOPS 50 50 50 50 222,100 11,105,000 546 TOTL 290 292 288 290 188,400 54,740,800 547 TOTO 212 212 200 212 103,700 20,921,400 548 TOWR 700 720 665 700 90,940,500 63,071,928,500 549 TPIA 7,375 7,400 7,125 7,375 1,733,800 12,599,282,500 550 TPMA 300 300 300 300 100 30,000 551 TRIM 125 130 125 125 22,500 2,813,600 552 TRIN 216 218 206 216 12,394,900 2,604,992,400 553 TRIN-W 20 20 17 20 669,700 12,425,000 554 TRIS 246 246 234 246 153,900 36,478,800 555 TRST 350 352 350 350 20,000 7,020,000 556 TRUK 90 92 86 90 1,125,500 101,042,100 557 TSPC 1,130 1,130 1,040 1,130 57,400 62,668,500 558 TUGU 3,200 3,200 3,200 3,200 1,000 3,200,000 559 TURI 1,320 1,320 1,320 1,320 50,000 66,000,000 560 UCID 1,090 1,155 1,090 1,090 1,026,300 1,145,676,000 561 ULTJ 1,385 1,415 1,385 1,385 2,132,800 2,983,673,500 562 UNIT 147 150 147 147 14,700 2,172,800 563 UNSP 52 52 50 52 573,500 29,339,800 564 UNTR 17,125 17,500 16,700 17,125 2,079,100 35,612,280,000 565 UNVR 7,250 7,250 6,900 7,250 8,617,000 61,332,157,500 566 URBN 1,780 1,785 1,780 1,780 44,400 79,232,500 567 URBN-W 18 18 17 18 79,200 1,402,300 568 VICO 103 105 98 103 8,300 815,300 569 VINS 120 146 120 120 494,700 69,521,500 570 VINS-W 6 8 5 6 2,816,200 17,960,200 571 VIVA 50 50 50 50 58,800 2,940,000 572 VOKS 264 264 254 264 58,600 15,061,800 573 VRNA 135 135 135 135 100 13,500 574 WAPO 74 74 74 74 2,900 214,600 575 WEGE 188 190 180 188 103,407,000 19,026,639,600 576 WEHA 87 88 84 87 654,800 56,459,500 577 WIIM 105 107 100 105 3,050,200 317,798,600 578 WIKA 1,090 1,175 1,060 1,090 60,786,300 66,574,794,000 579 WINS 85 87 84 85 577,300 48,660,500 580 WOMF 196 197 192 196 89,600 17,362,900 581 WOOD 274 300 274 274 2,459,500 680,491,400 582 WOWS 50 50 50 50 2,972,500 148,625,000 583 WSBP 158 165 149 158 65,066,200 10,163,496,600 584 WSKT 610 645 580 610 80,786,600 49,287,976,000 585 WTON 248 262 240 248 22,931,800 5,655,813,200 586 XAFA 972 972 972 972 10,000 9,720,000 587 XCID 82 82 82 82 6,100 500,200 588 XDIF 343 343 343 343 200 68,600 589 XIHD 355 355 355 355 3,100 1,100,500 590 XIIC 829 840 829 829 700 582,000 591 XIIF 400 417 400 400 1,200 482,600 592 XIIT 398 407 397 398 9,500 3,783,000 593 XIJI 508 509 503 508 2,200 1,117,200 594 XIPI 127 127 127 127 500 63,500 595 XISC 447 462 447 447 300 137,100 596 XISI 225 225 225 225 100 22,500 597 XISR 290 290 290 290 400 116,000 598 XPTD 360 370 360 360 900 326,400 599 YELO 50 50 50 50 10,400 520,000 600 YELO-W 9 9 6 9 314,000 2,395,800 601 ZINC 185 189 181 185 67,232,200 12,420,603,400 602 ZONE 424 424 420 424 169,500 71,336,400 -------------------- ---------------------- Total for Reguler 5,840,264,700 5,147,885,960,700 Information for Negosiasi 603 ACES 1,190 1,262 1,235 1,262 1,067,400 1,345,239,000 604 ADMF 7,450 7,450 7,450 7,450 500 3,725,000 605 AMRT 825 800 800 800 45,900,000 36,720,000,000 606 ANDI 50 35 35 35 1,428,600 50,001,000 607 ANTM 520 1,170 374 520 5,489,300 4,013,700,500 608 APIC 730 900 700 900 6,000,000 4,800,000,000 609 ASII 4,090 4,170 3,839 3,940 6,707,992 26,782,096,080 610 ASMI 1,175 1,200 1,180 1,190 8,435,100 10,120,340,000 611 ASRI 119 111 111 111 75 8,325 612 BACA 400 400 400 400 3,000,000 1,200,000,000 613 BBCA 27,975 30,750 27,650 28,838 6,669,628 187,273,677,025 614 BBKP 118 156 109 156 87,921,259 9,874,369,603 615 BBNI 3,990 4,318 4,010 4,010 7,886,655 33,796,152,450 616 BBRI 2,790 2,970 2,780 2,850 65,079,506 184,771,242,320 617 BBTN 920 873 873 873 32,000 27,936,000 618 BDMN 2,100 4,260 2,090 4,260 50,081 213,169,290 619 BEKS 50 12 12 12 1,000,000 12,000,000 620 BFIN 346 312 312 312 875,800 273,249,600 621 BIPI 50 55 55 55 234,800 12,914,000 622 BJBR 815 1,000 1,000 1,000 3,848,395 3,848,395,000 623 BJTM 510 560 560 560 5,000 2,800,000 624 BMRI 4,670 4,856 4,700 4,702 10,385,730 49,975,669,780 625 BOGA 1,550 1,855 1,855 1,855 17,900,000 33,204,500,000 626 BRMS 50 99 72 72 31,800,000 2,945,700,000 627 BRPT 945 920 920 920 48 44,160 628 BSDE 845 805 780 780 4,613,069 3,713,518,820 629 BTEK 50 50 50 50 23,000,000 1,150,000,000 630 BTPS 2,940 2,052 1,827 2,052 18,111,900 34,309,383,800 631 BULL 155 265 265 265 13,500,000 3,577,500,000 632 BUMI 50 140 45 45 21,367,200 2,975,024,000 633 BUVA 57 225 185 225 6,963,564 1,469,090,612 634 CARE 316 316 316 316 85,100,000 26,891,600,000 635 CPIN 4,370 4,370 4,370 4,370 43,500 190,095,000 636 CPRO 50 200 34 34 11,080,900 686,000,600 637 CTRA 615 563 555 563 195,846 110,260,930 638 DEWA 50 67 13 15 37,600,000 2,352,800,000 639 DFAM 374 400 400 400 64,200 25,680,000 640 DMAS 172 170 168 170 1,550,066 263,511,088 641 DNET 3,500 3,490 3,490 3,490 22,600 78,874,000 642 ELTY 50 90 7 90 6,388,100 143,422,700 643 ENRG 52 99 50 50 20,000,050 1,980,002,500 644 ENVY 125 100 100 100 5,000,000 500,000,000 645 ERAA 1,095 1,080 1,080 1,080 200,000 216,000,000 646 ESSA 151 260 150 260 21,000,000 4,640,000,000 647 EXCL 2,150 2,220 2,182 2,220 1,193,140 2,603,433,000 648 GAMA 50 40 40 40 50,000,000 2,000,000,000 649 GIAA 210 172 172 172 125,300 21,551,600 650 HMSP 1,660 1,780 1,303 1,780 537,500 938,862,500 651 HRME 374 374 374 374 5,798,500 2,168,639,000 652 ICBP 10,100 10,075 9,700 10,075 100 988,750 653 ICON 56 322 322 322 340,679 109,698,638 654 INAF 1,205 975 975 975 50,000 48,750,000 655 INCO 2,270 2,374 2,239 2,239 4,006,400 9,204,465,500 656 INDF 6,375 6,450 6,150 6,377 1,104,371 6,905,582,700 657 ITMG 7,725 7,825 7,825 7,825 25,400 198,755,000 658 JRPT 418 410 410 410 90 36,900 659 JSKY 107 177 177 177 2,200,000 389,400,000 660 KBAG 182 100 100 100 2,574,000 257,400,000 661 KBAG-W 86 50 1 50 2,059,220 2,060,200 662 KBLI 398 705 705 705 35,000,000 24,675,000,000 663 KIJA 129 125 125 125 16,000,000 2,000,000,000 664 KINO 2,000 1,960 1,960 1,960 800,000 1,568,000,000 665 KLBF 1,140 1,180 1,159 1,180 2,298,827 2,664,341,060 666 KPIG 117 150 121 122 29,539,800 3,840,459,000 667 KREN 230 246 246 246 41,250,000 10,147,500,000 668 LAND 438 420 420 420 29,500 12,390,000 669 LIFE 5,500 6,375 6,375 6,375 41,377,000 263,778,375,000 670 LPCK 590 565 565 565 87 49,155 671 LPKR 147 137 137 137 1 137 672 LPPF 1,230 1,230 1,230 1,230 42 51,660 673 LSIP 850 904 904 904 73 65,992 674 MAPA 1,575 1,587 1,587 1,587 705,100 1,118,993,700 675 MAPI 545 565 565 565 8 4,520 676 MDKA 1,210 1,200 1,200 1,200 252,500 303,000,000 677 MDLN 79 80 80 80 25,000,000 2,000,000,000 678 MIKA 1,910 2,058 1,921 1,921 2,578,300 5,209,063,200 679 MINA 50 50 50 50 25 1,250 680 MKPI 15,850 15,850 15,850 15,850 378,800 6,003,980,000 681 MNCN 1,120 970 970 970 16,500,000 16,005,000,000 682 MTLA 384 480 480 480 2,237,246 1,073,878,080 683 MYOH 1,175 1,465 1,465 1,465 204,700 299,885,500 684 MYOR 1,920 1,927 1,920 1,922 157,300 302,335,600 685 NASA 185 185 185 185 5 925 686 NATO 1,105 1,150 977 1,150 149,240,000 163,863,500,000 687 NIRO 157 157 157 157 12,000,000 1,884,000,000 688 PADI 50 798 265 265 25,094,756 19,412,650,513 689 PGAS 835 935 789 935 674,175 590,353,875 690 POLL 8,425 8,450 8,300 8,300 1,400,031 11,680,261,950 691 PPRO 52 51 51 51 84 4,284 692 PTBA 1,980 2,060 1,987 1,987 3,060,764 6,081,742,155 693 PTPP 695 555 555 555 45,000 24,975,000 694 PWON 404 382 340 340 16,889,878 5,927,849,596 695 RBMS 50 28 28 28 32,200 901,600 696 RISE 438 434 434 434 26 11,284 697 SAMF 364 360 320 320 208,383,400 66,684,688,000 698 SBAT-W 25 75 75 75 400,100 30,007,500 699 SCMA 830 773 765 773 150,086 116,015,790 700 SMGR 8,100 8,000 7,891 7,909 984,300 7,786,581,700 701 SMMA 12,800 12,800 12,800 12,800 2,100,000 26,880,000,000 702 SMRA 500 518 474 518 1,100,002 568,150,948 703 TAMU 180 185 180 180 379,250,001 68,592,194,626 704 TBIG 950 938 938 938 1,150,000 1,078,700,000 705 TINS 500 1,640 510 950 10,015,000 12,429,600,000 706 TLKM 3,120 3,750 3,100 3,107 7,989,710 25,358,991,000 707 TOWR 700 699 670 699 17,855,800 12,422,408,800 708 TPIA 7,375 7,150 7,150 7,150 38 271,700 709 UCID 1,090 1,130 1,126 1,126 16,800,000 18,956,800,000 710 ULTJ 1,385 1,500 1,395 1,500 32,252,596 48,169,303,500 711 UNTR 17,125 17,150 17,125 17,125 12,158 208,207,200 712 UNVR 7,250 7,094 7,000 7,094 1,254,800 8,900,160,000 713 WSBP 158 300 300 300 250,000 75,000,000 714 YULE 214 200 200 200 546,281 109,256,200 715 ZINC 185 218 176 176 275,772,096 50,667,247,691 -------------------- ---------------------- Total for Negosiasi 2,036,546,160 1,600,891,526,662 Total 09/04/20 7,876,813,660 6,748,783,820,862