Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, April 15, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRS-R 0 50 1 2 691,300 2,329,700 2 BBNI 4,200 4,160 4,160 4,160 2,300 9,568,000 3 BMRI 4,400 4,660 4,650 4,650 600 2,793,000 4 KLBF 1,210 1,210 1,210 1,210 300 363,000 5 MNCN 1,100 1,110 1,110 1,110 500 555,000 6 PTPP 740 795 795 795 1,300 1,033,500 -------------------- ---------------------- Total for Tunai 696,300 16,642,200 Information for Reguler 7 AALI 6,700 7,100 6,700 6,700 3,230,500 22,265,690,000 8 ABBA 51 52 51 51 5,341,500 273,350,200 9 ACES 1,275 1,295 1,225 1,275 31,584,900 39,819,980,000 10 ACST 270 288 268 270 3,615,500 989,239,800 11 ADES 730 750 730 730 18,900 14,059,500 12 ADHI 630 670 625 630 36,865,200 23,778,441,000 13 ADMF 6,575 6,950 6,550 6,575 484,700 3,238,915,000 14 ADMG 100 105 99 100 256,800 26,042,600 15 ADRO 1,045 1,100 1,010 1,045 29,124,400 30,383,075,500 16 AGAR 448 450 434 448 231,400 100,895,000 17 AGII 432 440 430 432 316,500 138,312,800 18 AGRO 99 105 99 99 3,813,400 383,353,900 19 AGRS 140 143 138 140 12,000 1,670,200 20 AHAP 50 50 50 50 10,100 505,000 21 AKKU 50 50 50 50 100 5,000 22 AKRA 1,930 2,100 1,920 1,930 18,731,300 37,891,754,000 23 AKSI 202 224 188 202 507,500 105,670,900 24 ALDO 448 470 448 448 400 181,600 25 ALKA 358 358 358 358 100 35,800 26 ALMI 170 170 165 170 400 66,500 27 ALTO 398 400 398 398 400 159,400 28 AMAN 212 220 208 212 73,300 15,662,600 29 AMAR 174 182 170 174 28,900 5,185,700 30 AMFG 2,750 2,750 2,500 2,750 2,300 5,775,000 31 AMOR 2,170 2,170 2,170 2,170 500 1,085,000 32 AMRT 840 845 800 840 72,300 59,561,500 33 ANDI 50 50 50 50 74,400 3,720,000 34 ANTM 525 565 525 525 87,961,700 47,346,943,000 35 APEX 116 119 109 116 57,300 6,610,100 36 APIC 745 745 745 745 300 223,500 37 APLI 121 121 121 121 400 48,400 38 APLN 108 112 107 108 9,760,300 1,063,460,100 39 ARKA 1,500 1,500 1,450 1,500 33,600 48,990,000 40 ARNA 384 396 352 384 446,200 164,778,200 41 ARTA 376 376 372 376 7,400 2,781,600 42 ARTO 960 1,090 950 960 667,100 663,457,500 43 ASBI 264 290 260 264 1,400 371,800 44 ASGR 840 865 840 840 6,800 5,747,500 45 ASII 3,820 4,000 3,800 3,820 86,149,800 333,555,311,000 46 ASJT 106 113 106 106 12,600 1,401,500 47 ASMI 1,175 1,180 1,175 1,175 5,400 6,355,000 48 ASPI 400 402 390 400 15,873,400 6,296,034,400 49 ASPI-W 22 27 22 22 23,990,300 577,932,400 50 ASRI 118 128 117 118 23,611,100 2,846,316,000 51 ASRM 2,000 2,000 1,860 2,000 1,000 1,876,000 52 ASSA 340 396 322 340 13,490,000 4,596,774,400 53 AUTO 840 850 825 840 470,800 393,091,000 54 AYLS 50 50 50 50 968,600 48,430,000 55 AYLS-W 6 7 6 6 1,948,700 11,869,200 56 BABP 50 50 50 50 700 35,000 57 BABP-W4 6 7 6 6 1,905,700 11,435,000 58 BACA 420 420 396 420 321,200 131,124,600 59 BAJA 54 55 53 54 136,700 7,370,900 60 BAPA 50 50 50 50 100 5,000 61 BAPI 50 50 50 50 6,000 300,000 62 BAPI-W 4 4 3 4 5,333,400 20,109,200 63 BAYU 975 980 975 975 1,700 1,658,000 64 BBCA 27,425 28,150 27,225 27,425 19,068,400 527,002,192,500 65 BBHI 83 89 80 83 5,100 417,400 66 BBKP 117 125 116 117 10,341,500 1,219,204,800 67 BBMD 1,140 1,140 1,140 1,140 2,500 2,850,000 68 BBNI 4,200 4,230 3,990 4,200 37,601,800 155,027,705,000 69 BBRI 2,760 2,990 2,730 2,760 319,095,100 904,323,034,000 70 BBSS 162 162 140 162 16,923,700 2,669,537,500 71 BBSS-W 59 87 42 59 59,653,900 3,660,878,300 72 BBTN 960 1,020 945 960 50,394,800 49,707,860,500 73 BBYB 280 280 266 280 2,100 586,600 74 BCAP 173 173 168 173 232,500 40,077,400 75 BCIP 50 50 50 50 2,200 110,000 76 BDMN 2,160 2,300 2,160 2,160 4,727,400 10,467,299,000 77 BEEF 220 242 220 220 1,771,600 414,510,600 78 BEEF-W 23 23 20 23 374,100 7,740,100 79 BEKS 50 50 50 50 2,200 110,000 80 BESS 250 254 230 250 16,053,600 3,971,105,000 81 BESS-W 34 37 24 34 968,500 32,672,000 82 BEST 140 147 138 140 35,141,300 5,010,985,300 83 BFIN 324 346 324 324 1,824,600 603,200,800 84 BGTG 50 50 50 50 5,000 250,000 85 BHAT 139 139 139 139 501,700 69,736,300 86 BHIT 52 53 51 52 9,492,300 492,508,600 87 BIMA 50 50 50 50 300 15,000 88 BINA 980 980 945 980 471,100 460,255,500 89 BIPI 50 50 50 50 1,500 75,000 90 BIPI-W 8 8 6 8 205,700 1,442,000 91 BIRD 1,015 1,030 1,000 1,015 360,500 365,982,000 92 BISI 815 815 765 815 117,800 94,843,500 93 BJBR 895 925 890 895 6,709,300 6,062,649,500 94 BJTM 545 565 545 545 10,620,100 5,874,780,000 95 BKDP 53 53 50 53 77,300 3,865,300 96 BKSL 50 50 50 50 229,900 11,495,000 97 BKSW 78 79 74 78 971,200 75,778,900 98 BLUE 480 484 480 480 93,600 45,108,400 99 BMAS 256 290 252 256 8,500 2,151,000 100 BMRI 4,400 4,690 4,400 4,400 62,330,500 282,603,442,000 101 BMSR 54 59 52 54 15,400 819,500 102 BMTR 240 256 224 240 214,254,000 49,520,560,000 103 BNBA 280 280 268 280 3,400 913,400 104 BNBR 50 50 50 50 17,300 865,000 105 BNGA 690 720 685 690 3,051,200 2,129,290,000 106 BNII 147 152 147 147 98,200 14,572,000 107 BNLI 1,215 1,245 1,205 1,215 20,738,600 25,357,762,000 108 BOGA 1,545 1,545 1,540 1,545 52,800 81,558,500 109 BOLA 141 152 140 141 47,700 6,742,500 110 BOSS 93 93 68 93 21,685,100 1,882,058,700 111 BPTR 85 86 79 85 1,100 90,900 112 BRIS 197 208 196 197 11,853,200 2,371,660,500 113 BRMS 50 50 50 50 176,100 8,805,000 114 BRPT 995 1,050 975 995 130,985,400 132,952,311,000 115 BRPT-W 600 600 600 600 1,400 840,000 116 BSDE 845 870 805 845 22,649,000 18,941,121,500 117 BSSR 1,800 1,800 1,600 1,800 7,700 13,174,000 118 BTEK 50 50 50 50 1,000 50,000 119 BTON 160 161 159 160 79,700 12,752,100 120 BTPN 1,800 1,885 1,800 1,800 231,000 426,443,500 121 BTPS 2,380 2,620 2,380 2,380 27,327,800 66,679,082,000 122 BUDI 88 90 88 88 181,600 16,001,800 123 BUKK 1,090 1,100 1,015 1,090 37,200 39,026,000 124 BULL 156 166 156 156 68,441,500 11,011,654,800 125 BUMI 50 50 50 50 6,341,100 317,055,000 126 BUVA 61 61 61 61 1,900 115,900 127 BVIC 59 59 58 59 2,800 165,100 128 BWPT 82 89 81 82 27,573,100 2,338,493,700 129 BYAN 14,500 14,500 14,500 14,500 300 4,350,000 130 CAKK 50 50 50 50 27,500 1,375,000 131 CAKK-W 8 8 8 8 106,600 852,800 132 CAMP 196 197 190 196 143,600 27,722,400 133 CARE 310 326 300 310 105,611,400 32,177,697,200 134 CARS 53 58 53 53 7,264,500 394,802,200 135 CASA 388 388 388 388 300,000 116,400,000 136 CBMF 216 216 204 216 4,938,200 1,047,388,400 137 CCSI 238 248 234 238 1,353,200 322,690,000 138 CEKA 1,485 1,550 1,465 1,485 72,300 109,073,000 139 CENT 53 55 52 53 2,795,800 147,315,100 140 CFIN 182 198 182 182 7,200 1,383,500 141 CINT 270 270 266 270 10,700 2,869,400 142 CITA 1,750 1,750 1,750 1,750 200 350,000 143 CITY 55 55 55 55 300 16,500 144 CITY-W 19 19 13 19 33,700 571,100 145 CLAY 2,400 2,400 2,300 2,400 56,400 135,083,000 146 CLEO 418 436 416 418 8,368,200 3,586,556,600 147 CLPI 625 625 615 625 1,000 616,500 148 CNKO 50 50 50 50 100 5,000 149 CNTX 250 254 244 250 4,400 1,110,800 150 COCO 880 880 820 880 10,100 8,753,000 151 COCO-W 170 170 170 170 100 17,000 152 COWL 50 50 50 50 500 25,000 153 CPIN 4,450 4,780 4,430 4,450 12,558,500 57,462,745,000 154 CPRI 50 50 50 50 500 25,000 155 CPRI-W 15 15 14 15 114,700 1,719,900 156 CPRO 50 50 50 50 1,500 75,000 157 CSAP 350 350 348 350 15,100 5,284,800 158 CSIS 50 53 50 50 2,644,000 133,622,400 159 CSMI 184 189 173 184 1,521,600 275,020,500 160 CSRA 294 312 292 294 2,128,200 632,793,400 161 CTRA 595 630 585 595 44,704,900 27,317,320,500 162 CTTH 50 50 50 50 105,400 5,270,000 163 DADA 370 378 368 370 3,370,000 1,262,355,200 164 DADA-W 8 9 8 8 8,209,500 72,086,800 165 DEAL 131 144 129 131 7,914,900 1,089,021,900 166 DEFI 1,860 1,870 1,860 1,860 6,600 12,309,000 167 DEWA 50 50 50 50 300,000 15,000,000 168 DFAM 408 408 372 408 5,500 2,125,800 169 DGIK 50 50 50 50 100 5,000 170 DILD 240 240 234 240 145,100 34,735,600 171 DIVA 900 900 810 900 3,000 2,546,000 172 DKFT 97 104 97 97 2,179,600 216,861,600 173 DLTA 4,800 4,800 4,710 4,800 85,800 411,791,000 174 DMAS 183 197 183 183 143,195,600 27,132,164,700 175 DMMX 63 66 61 63 7,209,300 455,229,800 176 DMND 950 960 920 950 12,400 11,562,500 177 DNAR 300 300 300 300 100 30,000 178 DOID 135 154 135 135 38,321,200 5,527,828,400 179 DSFI 79 82 76 79 757,700 60,657,400 180 DSNG 322 330 322 322 1,869,000 605,468,000 181 DUCK 410 412 400 410 264,800 107,866,000 182 DVLA 2,170 2,170 2,100 2,170 7,700 16,590,000 183 DWGL 240 276 240 240 800 200,000 184 DWGL-W 36 44 31 36 7,600 253,100 185 DYAN 50 51 50 50 186,900 9,345,800 186 EAST 63 73 56 63 14,989,100 1,004,052,300 187 EAST-W 9 11 7 9 43,617,300 417,169,400 188 ECII 680 680 680 680 56,000 38,080,000 189 EKAD 860 900 860 860 86,400 74,818,000 190 ELSA 200 212 198 200 81,148,800 16,486,908,600 191 ELTY 50 50 50 50 1,600 80,000 192 EMDE 198 198 198 198 1,000 198,000 193 EMTK 4,950 4,950 4,950 4,950 300 1,485,000 194 ENRG 50 54 50 50 17,445,100 880,841,700 195 ENVY 212 250 212 212 110,680,500 25,230,215,200 196 EPMT 1,950 1,950 1,950 1,950 600 1,170,000 197 ERAA 1,130 1,230 1,125 1,130 20,235,100 23,568,844,000 198 ERTX 136 136 125 136 2,500 316,900 199 ESIP 166 173 161 166 9,487,700 1,597,437,000 200 ESIP-W 10 12 9 10 10,394,400 105,720,300 201 ESSA 148 158 148 148 1,636,900 249,225,800 202 ESTA 117 121 112 117 5,716,200 674,648,400 203 ETWA 51 51 50 51 176,700 8,835,900 204 EXCL 2,230 2,430 2,220 2,230 17,678,000 40,192,910,000 205 FAST 1,050 1,050 1,050 1,050 200 210,000 206 FASW 6,850 6,850 6,850 6,850 1,500 10,275,000 207 FILM 145 153 140 145 2,490,700 366,782,700 208 FIRE 129 134 127 129 1,414,900 184,027,100 209 FISH 2,450 2,470 2,450 2,450 200 492,000 210 FITT 57 58 52 57 1,100 61,300 211 FITT-W 17 18 15 17 96,700 1,584,100 212 FOOD 80 88 80 80 225,500 18,237,200 213 FORU 92 107 82 92 43,900 3,610,500 214 FORZ 50 50 50 50 800 40,000 215 FPNI 80 85 77 80 690,200 56,447,000 216 FREN 94 99 92 94 66,004,000 6,294,416,500 217 FREN-W 36 41 33 36 4,423,400 160,113,600 218 FUJI 100 102 100 100 316,800 32,302,600 219 GDST 56 59 56 56 128,000 7,188,100 220 GDYR 1,465 1,695 1,330 1,465 18,700 27,665,500 221 GEMA 352 352 348 352 28,100 9,858,800 222 GGRM 47,600 48,250 46,850 47,600 1,382,800 65,702,747,500 223 GGRP 314 340 314 314 88,500 27,982,400 224 GIAA 199 214 198 199 20,969,100 4,284,338,700 225 GJTL 342 360 342 342 1,459,900 513,031,000 226 GLOB 310 310 310 310 500 155,000 227 GLVA 224 240 210 224 35,000 7,478,800 228 GMFI 76 79 76 76 1,976,300 152,157,800 229 GMTD 16,200 16,200 16,200 16,200 200 3,240,000 230 GOLD 185 186 185 185 17,500 3,242,600 231 GOOD 1,165 1,185 1,165 1,165 113,900 134,204,500 232 GPRA 50 50 50 50 9,400 470,000 233 GTBO 76 82 73 76 260,500 19,752,600 234 GWSA 93 100 93 93 17,300 1,644,100 235 GZCO 50 50 50 50 2,100 105,000 236 HDFA 160 160 160 160 100 16,000 237 HEAL 2,310 2,500 2,290 2,310 1,334,700 3,093,524,000 238 HELI 180 180 180 180 9,500 1,710,000 239 HELI-W 9 11 9 9 2,675,500 24,596,000 240 HERO 785 790 785 785 600 471,500 241 HEXA 2,350 2,420 2,350 2,350 396,700 945,317,000 242 HITS 600 600 600 600 7,500 4,500,000 243 HKMU 94 103 94 94 9,503,100 934,257,600 244 HMSP 1,610 1,700 1,585 1,610 30,007,200 48,889,265,500 245 HOKI 715 740 705 715 15,951,100 11,493,566,500 246 HOKI-W 660 660 600 660 5,500 3,600,000 247 HOTL 80 85 80 80 9,200 738,400 248 HRME 302 404 302 302 5,268,900 1,672,093,400 249 HRTA 252 256 244 252 7,400 1,867,200 250 HRUM 1,375 1,380 1,350 1,375 874,400 1,202,089,500 251 IBFN-W 12 12 12 12 100 1,200 252 ICBP 10,175 10,350 9,900 10,175 3,361,900 34,218,885,000 253 ICON 55 64 54 55 56,200 3,246,000 254 IDPR 158 176 153 158 123,200 19,397,500 255 IFII 136 150 136 136 117,900 16,137,600 256 IFSH 350 350 350 350 1,400 490,000 257 IGAR 232 240 228 232 11,200 2,613,800 258 IKAI 50 50 50 50 200 10,000 259 IKAN 240 246 240 240 1,219,600 296,325,600 260 IKBI 226 236 226 226 131,400 29,710,400 261 IMAS 535 590 535 535 711,500 392,303,000 262 IMJS 166 167 158 166 68,900 11,266,300 263 IMPC 1,075 1,075 1,070 1,075 579,200 621,516,000 264 INAF 1,110 1,205 1,105 1,110 6,456,700 7,376,446,500 265 INAI 332 350 320 332 19,900 6,557,000 266 INCF 50 50 50 50 300 15,000 267 INCO 2,460 2,570 2,360 2,460 14,492,700 35,852,791,000 268 INDF 6,425 6,550 6,375 6,425 12,517,200 80,580,820,000 269 INDO 59 60 56 59 106,200 6,163,200 270 INDO-W 17 17 17 17 13,500 229,500 271 INDR 2,150 2,250 2,100 2,150 17,500 37,791,000 272 INDS 1,840 1,840 1,730 1,840 400 718,000 273 INDX 50 50 50 50 59,600 2,980,000 274 INDY 775 820 770 775 5,047,600 4,008,106,500 275 INKP 5,250 5,800 5,225 5,250 10,688,000 57,980,832,500 276 INOV 298 298 290 298 1,900 556,200 277 INPC 50 50 50 50 102,200 5,110,000 278 INPC-W 4 4 3 4 12,200 47,700 279 INPP 745 750 745 745 4,300 3,204,000 280 INPS 3,530 3,560 3,500 3,530 1,279,700 4,532,472,000 281 INTA 308 320 298 308 95,000 28,884,600 282 INTD 206 206 206 206 100 20,600 283 INTP 11,550 11,925 11,525 11,550 1,220,900 14,238,165,000 284 IPCC 322 344 320 322 6,974,800 2,311,038,800 285 IPCM 172 182 172 172 6,900 1,209,400 286 IPOL 63 65 62 63 56,800 3,585,400 287 IPTV 400 402 396 400 7,205,900 2,881,496,800 288 IPTV-W 106 110 106 106 2,409,500 262,289,600 289 IRRA 545 575 535 545 6,049,900 3,329,006,500 290 ISAT 1,985 2,130 1,970 1,985 6,761,700 13,730,253,500 291 ISSP 136 151 136 136 9,114,100 1,310,467,200 292 ITIC 4,000 4,170 3,930 4,000 1,458,400 5,839,882,000 293 ITMA 446 492 394 446 15,902,200 6,340,633,000 294 ITMA-W 43 70 36 43 38,700 1,645,400 295 ITMG 7,900 8,100 7,700 7,900 1,418,300 11,209,267,500 296 JAST 288 288 288 288 72,500 20,880,000 297 JAYA 55 55 53 55 170,600 9,140,200 298 JAYA-W 12 13 11 12 168,900 2,062,800 299 JIHD 440 460 438 440 130,800 58,169,600 300 JMAS 264 334 264 264 14,300 3,989,600 301 JPFA 945 1,050 945 945 60,710,300 59,923,896,500 302 JRPT 402 436 402 402 1,541,000 633,229,200 303 JSKY 102 112 101 102 13,613,600 1,447,742,300 304 JSMR 2,980 3,220 2,950 2,980 11,409,200 35,072,794,000 305 JTPE 825 830 825 825 179,500 148,965,000 306 KAEF 1,300 1,410 1,280 1,300 12,773,800 16,905,675,500 307 KAYU 50 51 50 50 958,600 47,946,200 308 KBAG 214 220 214 214 5,595,300 1,197,525,200 309 KBAG-W 65 105 56 65 848,600 64,669,000 310 KBLI 396 434 392 396 3,520,600 1,424,992,000 311 KBLM 272 292 272 272 14,500 4,158,400 312 KDSI 670 670 620 670 10,700 6,815,500 313 KEEN 366 370 340 366 160,600 56,207,600 314 KEJU 745 755 735 745 1,100 814,500 315 KIJA 139 149 136 139 3,390,100 478,519,500 316 KINO 2,570 2,650 2,400 2,570 3,381,000 8,525,459,000 317 KIOS 191 191 191 191 1,100 210,100 318 KIOS-W 66 133 66 66 30,300 2,016,600 319 KKGI 196 197 169 196 1,300 241,700 320 KLBF 1,210 1,245 1,185 1,210 50,981,100 61,812,891,500 321 KMTR 266 266 266 266 100 26,600 322 KOBX 81 85 80 81 345,800 28,134,700 323 KOTA 486 500 486 486 6,900 3,359,400 324 KOTA-W 250 340 202 250 36,000 8,878,600 325 KPAL 106 108 104 106 784,400 83,030,000 326 KPAS 50 50 50 50 97,700 4,885,000 327 KPAS-W 15 16 12 15 700 10,300 328 KPIG 116 117 115 116 3,213,100 372,692,800 329 KRAH 280 282 280 280 34,700 9,744,000 330 KRAS 171 182 170 171 4,104,400 718,155,500 331 KREN 186 202 186 186 3,133,500 583,280,300 332 LAND 372 444 372 372 140,400 56,220,400 333 LCKM 320 324 300 320 400 126,400 334 LINK 2,800 2,900 2,620 2,800 1,016,100 2,842,399,000 335 LION 260 260 238 260 13,300 3,359,600 336 LMAS 50 50 50 50 152,000 7,600,000 337 LMPI 83 90 81 83 36,600 2,983,300 338 LMSH 234 246 234 234 43,400 10,191,000 339 LPCK 650 670 620 650 2,038,900 1,317,078,000 340 LPKR 148 153 145 148 9,793,900 1,464,496,100 341 LPLI 82 82 77 82 41,800 3,220,700 342 LPPF 1,355 1,445 1,305 1,355 31,906,900 43,923,480,000 343 LPPS 71 71 70 71 5,100 361,100 344 LSIP 775 855 770 775 17,556,700 14,304,533,000 345 LTLS 400 432 398 400 181,200 73,302,400 346 LUCK 402 416 400 402 231,300 94,067,400 347 MAIN 565 650 565 565 36,828,300 22,239,719,500 348 MAMI 50 50 50 50 2,100 105,000 349 MAMI-W 7 7 6 7 34,900 243,900 350 MAPA 1,675 1,790 1,645 1,675 6,572,000 11,220,816,000 351 MAPB 1,390 1,450 1,390 1,390 900 1,289,000 352 MAPI 605 630 555 605 36,520,200 22,096,553,000 353 MARI 150 155 145 150 45,300 6,592,000 354 MARK 342 352 340 342 695,900 237,262,800 355 MASA 392 420 392 392 35,800 14,191,400 356 MBAP 1,600 1,610 1,580 1,600 6,700 10,697,000 357 MBSS 344 362 344 344 860,000 300,594,000 358 MBTO 83 89 78 83 500 41,600 359 MCAS 1,010 1,015 960 1,010 25,500 25,390,500 360 MCOR 85 88 85 85 513,000 43,943,900 361 MDIA 50 50 50 50 51,100 2,555,000 362 MDKA 1,285 1,315 1,270 1,285 117,036,700 150,761,452,500 363 MDKI 178 178 171 178 29,800 5,247,800 364 MDLN 95 98 92 95 84,529,800 8,069,861,100 365 MEDC 456 492 454 456 75,566,100 35,577,902,600 366 MEDC-W 59 64 57 59 7,362,100 436,670,200 367 MEGA 6,450 6,450 6,050 6,450 600 3,830,000 368 MERK 1,940 2,040 1,885 1,940 55,600 107,970,500 369 META 105 106 104 105 3,492,000 368,794,900 370 MFMI 655 655 565 655 98,600 64,552,000 371 MGRO 635 645 625 635 587,900 375,649,500 372 MICE 342 342 342 342 100 34,200 373 MIDI 1,350 1,350 1,350 1,350 100 135,000 374 MIKA 1,850 1,975 1,820 1,850 3,359,300 6,242,685,000 375 MINA 50 50 50 50 72,400 3,620,000 376 MIRA 50 50 50 50 100 5,000 377 MKNT 50 50 50 50 400 20,000 378 MLBI 11,100 11,225 11,100 11,100 68,800 767,315,000 379 MLIA 595 615 590 595 5,106,800 3,097,198,500 380 MLPL 51 55 51 51 3,786,100 197,250,000 381 MLPT 330 340 330 330 110,700 36,580,400 382 MMLP 147 148 140 147 28,400 4,144,600 383 MNCN 1,100 1,145 1,045 1,100 59,058,900 65,305,639,000 384 MPMX 535 570 530 535 411,400 224,352,500 385 MPOW 56 60 56 56 57,900 3,316,500 386 MPPA 118 125 116 118 4,639,600 551,735,700 387 MRAT 120 130 120 120 6,900 876,600 388 MSIN 342 354 342 342 79,300 27,159,400 389 MSKY 1,180 1,200 1,180 1,180 3,600 4,250,000 390 MTDL 1,120 1,200 1,115 1,120 612,300 706,106,500 391 MTLA 354 380 354 354 7,400 2,640,600 392 MTPS 320 320 320 320 30,300 9,696,000 393 MTSM 195 200 195 195 300 59,500 394 MTWI 51 52 51 51 15,100 770,300 395 MYOH 1,170 1,180 1,170 1,170 21,700 25,392,000 396 MYOR 1,925 1,960 1,905 1,925 1,294,900 2,487,231,000 397 MYTX 54 65 54 54 5,400 294,700 398 NASA 206 206 206 206 100 20,600 399 NATO 950 1,020 950 950 69,393,300 68,234,248,500 400 NIKL 450 500 450 450 7,108,800 3,315,263,200 401 NIRO 155 155 151 155 5,871,300 904,065,900 402 NISP 745 765 710 745 41,400 30,354,500 403 NOBU 860 860 860 860 1,000 860,000 404 NRCA 272 272 270 272 401,300 108,359,200 405 NUSA 50 50 50 50 124,800 6,240,000 406 NUSA-W 2 3 2 2 2,177,400 5,172,900 407 NZIA 189 250 182 189 95,900 18,195,400 408 NZIA-W 34 37 29 34 35,200 1,052,300 409 OCAP 107 140 107 107 23,000 2,994,700 410 OKAS 50 50 50 50 607,700 30,385,000 411 OPMS 94 96 93 94 849,500 80,210,900 412 PADI 50 50 50 50 30,400 1,520,000 413 PALM 192 192 192 192 100 19,200 414 PAMG 86 91 84 86 4,827,100 415,323,800 415 PANI 72 78 72 72 113,000 8,570,200 416 PANR 64 70 64 64 821,500 53,411,800 417 PANS 840 900 840 840 177,100 152,556,500 418 PBID 905 910 875 905 24,200 21,372,500 419 PBRX 198 210 196 198 6,083,600 1,233,078,300 420 PCAR 232 232 216 232 200 44,800 421 PEGE 183 183 183 183 100 18,300 422 PEHA 960 980 960 960 34,300 32,946,000 423 PGAS 840 920 840 840 285,125,800 247,780,861,000 424 PGJO 93 94 87 93 5,100 448,500 425 PICO 326 334 308 326 28,200 9,085,200 426 PJAA 535 560 535 535 131,600 71,198,500 427 PKPK 50 50 50 50 5,000 250,000 428 PLIN 2,590 2,590 2,580 2,590 1,900 4,920,000 429 PMJS 132 162 118 132 745,700 94,829,300 430 PNBN 765 765 735 765 3,117,700 2,365,555,500 431 PNBS 50 50 50 50 200 10,000 432 PNIN 705 780 705 705 162,200 117,976,500 433 PNLF 192 196 185 192 20,127,300 3,833,892,400 434 POLA 55 62 52 55 343,000 18,740,500 435 POLI 1,175 1,180 900 1,175 68,900 63,623,000 436 POLL 6,825 7,000 6,825 6,825 9,000 61,442,500 437 POLU 1,455 1,550 1,455 1,455 1,800 2,714,000 438 POLY 50 50 50 50 1,700 85,000 439 POOL 50 50 50 50 14,800 740,000 440 PORT 630 655 630 630 1,700 1,103,500 441 POSA 50 50 50 50 400 20,000 442 POSA-W 3 4 3 3 1,108,600 3,526,600 443 POWR 595 615 590 595 1,009,500 606,877,500 444 PPRE 130 133 127 130 24,727,700 3,183,834,800 445 PPRO 52 54 51 52 56,053,000 2,931,800,900 446 PRAS 150 150 146 150 39,700 5,797,400 447 PRDA 3,350 3,350 3,340 3,350 3,600 12,046,000 448 PRIM 300 318 270 300 8,700 2,388,600 449 PRIM-W 14 15 14 14 12,800 179,900 450 PSAB 194 206 192 194 39,693,000 7,835,159,600 451 PSDN 111 111 111 111 1,700 188,700 452 PSGO 114 120 105 114 1,300 150,700 453 PSSI 140 145 140 140 14,700 2,095,100 454 PTBA 1,960 2,120 1,960 1,960 19,782,000 39,648,023,500 455 PTPP 740 810 740 740 85,232,300 65,554,073,000 456 PTPW 605 605 605 605 1,600 968,000 457 PTRO 1,385 1,445 1,375 1,385 1,122,600 1,576,789,500 458 PTSN 189 192 186 189 1,448,100 272,018,900 459 PURA 74 81 74 74 87,579,300 6,734,610,700 460 PURA-W 5 6 4 5 31,430,600 156,859,600 461 PURE 107 114 104 107 4,127,500 451,184,200 462 PURE-W 19 20 18 19 6,307,100 118,128,700 463 PWON 414 420 388 414 77,957,900 31,805,088,600 464 PYFA 191 192 182 191 3,500 656,500 465 PZZA 580 590 560 580 1,985,900 1,148,600,000 466 R-LQ45X 733 746 732 733 22,800 16,891,500 467 RAJA 102 112 102 102 18,249,500 1,943,235,300 468 RALS 570 620 565 570 9,199,800 5,390,088,500 469 RANC 292 300 292 292 110,900 32,818,000 470 RDTX 4,800 4,800 4,800 4,800 600 2,880,000 471 REAL 82 89 73 82 1,137,561,900 92,633,940,600 472 REAL-W 10 12 9 10 56,991,400 593,113,900 473 RICY 114 119 107 114 177,800 19,081,900 474 RIGS 224 224 224 224 300 67,200 475 RISE 452 452 438 452 305,800 137,040,600 476 RMBA 270 276 220 270 18,100 4,582,200 477 RODA 50 50 50 50 305,900 15,295,000 478 RONY 304 304 260 304 191,900 57,171,600 479 ROTI 1,255 1,275 1,230 1,255 246,200 308,929,500 480 RUIS 195 200 186 195 52,900 9,856,600 481 SAFE 220 234 220 220 201,000 45,095,000 482 SAME 138 138 130 138 29,800 4,071,600 483 SAMF 370 372 362 370 790,800 290,316,200 484 SATU 50 51 50 50 70,200 3,519,800 485 SBAT 157 174 131 157 46,581,700 7,256,161,000 486 SBAT-W 10 11 9 10 101,336,900 1,005,748,400 487 SCCO 9,075 9,075 9,075 9,075 100 907,500 488 SCMA 840 895 815 840 86,871,500 74,616,488,500 489 SDMU 50 50 50 50 1,500 75,000 490 SDPC 80 84 76 80 11,900 981,900 491 SDRA 745 750 745 745 1,400 1,049,000 492 SFAN 730 730 720 730 10,200 7,403,500 493 SGRO 2,500 2,500 2,480 2,500 19,700 49,169,000 494 SHIP 670 680 665 670 492,400 330,572,500 495 SIDO 1,220 1,260 1,220 1,220 6,169,200 7,631,736,500 496 SILO 5,100 5,350 5,100 5,100 21,900 114,627,500 497 SIMP 242 252 240 242 4,015,300 994,013,600 498 SINI 1,270 1,275 1,205 1,270 400 495,500 499 SINI-W 300 320 220 300 700 204,000 500 SIPD 800 800 745 800 54,100 41,932,000 501 SKRN 424 448 416 424 54,100 23,647,600 502 SLIS 4,720 4,830 4,600 4,720 370,300 1,757,567,000 503 SMAR 3,110 3,150 2,920 3,110 5,200 15,538,000 504 SMBR 294 340 292 294 70,457,000 22,673,692,200 505 SMCB 890 915 865 890 5,200 4,710,500 506 SMDM 85 85 70 85 8,700 627,500 507 SMDR 140 146 140 140 116,100 16,658,500 508 SMGR 7,125 7,725 7,125 7,125 8,354,700 60,813,242,500 509 SMKL 172 184 172 172 4,900 871,500 510 SMKL-W 18 18 18 18 100 1,800 511 SMMT 89 94 87 89 106,500 9,686,800 512 SMRA 505 575 505 505 27,433,200 14,409,277,000 513 SMSM 1,235 1,275 1,210 1,235 2,867,500 3,571,103,500 514 SOCI 121 132 121 121 31,126,200 3,823,429,200 515 SOSS 400 400 400 400 100 40,000 516 SOSS-W 60 60 60 60 26,000 1,560,000 517 SOTS 178 180 176 178 6,100 1,082,600 518 SOTS-W 35 68 23 35 7,700 243,400 519 SPMA 280 280 280 280 900 252,000 520 SPTO 545 585 545 545 24,300 13,247,500 521 SQMI 218 238 216 218 8,742,900 1,988,405,600 522 SRAJ 165 176 165 165 213,000 35,351,300 523 SRIL 163 171 162 163 35,026,400 5,850,184,900 524 SRSN 65 66 62 65 6,962,600 443,216,100 525 SRTG 3,260 3,500 3,260 3,260 87,500 285,958,000 526 SSIA 360 392 358 360 41,281,700 15,562,810,800 527 SSMS 975 1,000 975 975 8,804,300 8,776,897,000 528 STAR 137 139 137 137 301,200 41,264,600 529 STTP 10,900 10,900 8,975 10,900 800 8,487,500 530 SWAT 98 101 95 98 340,400 33,461,800 531 TAMA 139 145 134 139 35,700 5,008,200 532 TAMA-W 9 9 8 9 131,400 1,056,800 533 TAXI 50 50 50 50 600 30,000 534 TBIG 1,025 1,185 965 1,025 87,144,600 91,859,727,000 535 TBLA 520 560 510 520 2,371,500 1,261,795,500 536 TBMS 645 645 645 645 1,500 967,500 537 TCPI 4,670 4,810 4,400 4,670 10,913,000 49,659,879,000 538 TDPM 132 147 131 132 408,000 54,977,700 539 TEBE 1,610 1,610 1,610 1,610 63,300 101,913,000 540 TELE 143 155 142 143 73,030,800 10,685,026,400 541 TFAS 175 180 162 175 16,700 2,816,700 542 TFCO 240 240 234 240 400 94,800 543 TGKA 5,450 5,450 5,450 5,450 300 1,635,000 544 TGRA 86 86 60 86 20,443,600 1,690,572,700 545 TINS 515 550 510 515 15,130,900 8,019,740,000 546 TIRA 294 316 294 294 20,400 6,128,600 547 TKIM 5,125 5,600 5,075 5,125 6,521,000 34,808,510,000 548 TLKM 3,110 3,300 3,090 3,110 69,832,000 220,251,822,000 549 TMAS 94 98 93 94 5,070,200 479,728,500 550 TMPO 145 145 145 145 1,000 145,000 551 TNCA 196 196 196 196 5,000 980,000 552 TOPS 50 50 50 50 4,200 210,000 553 TOTL 296 300 292 296 1,982,500 586,595,800 554 TOTO 218 232 218 218 30,000 6,825,400 555 TOWR 805 840 785 805 84,480,800 68,781,318,500 556 TPIA 7,600 7,600 7,475 7,600 2,320,700 17,504,182,500 557 TPMA 298 298 280 298 5,700 1,597,800 558 TRIM 122 124 116 122 9,100 1,094,800 559 TRIN 222 228 218 222 14,226,500 3,163,498,000 560 TRIN-W 20 22 20 20 440,900 8,991,500 561 TRST 352 352 352 352 2,500 880,000 562 TRUK 97 101 96 97 1,150,900 112,502,300 563 TSPC 1,185 1,200 1,185 1,185 120,500 143,325,000 564 TUGU 3,250 3,250 3,250 3,250 1,000 3,250,000 565 UCID 1,215 1,240 1,160 1,215 5,274,400 6,410,027,000 566 ULTJ 1,500 1,500 1,380 1,500 1,601,000 2,332,417,000 567 UNIC 2,900 2,900 2,900 2,900 300 870,000 568 UNIT 138 143 138 138 96,200 13,501,500 569 UNSP 57 58 54 57 369,300 20,185,500 570 UNTR 17,725 18,400 17,400 17,725 2,841,900 50,546,267,500 571 UNVR 6,975 7,200 6,925 6,975 11,877,300 83,243,782,500 572 URBN 1,770 1,770 1,770 1,770 153,200 271,164,000 573 URBN-W 18 18 17 18 377,400 6,416,400 574 VICO 96 102 95 96 15,200 1,455,000 575 VINS 106 120 106 106 78,900 8,387,700 576 VINS-W 6 6 4 6 875,300 4,654,700 577 VIVA 50 50 50 50 600 30,000 578 VOKS 272 280 258 272 51,300 14,299,400 579 VRNA 130 130 130 130 100 13,000 580 WEGE 174 190 173 174 31,918,600 5,759,230,000 581 WEHA 85 86 85 85 783,000 66,565,000 582 WIIM 104 113 104 104 2,014,600 218,542,000 583 WIKA 1,140 1,180 1,075 1,140 62,441,700 70,873,075,000 584 WINS 89 89 89 89 51,300 4,565,700 585 WOMF 200 212 200 200 320,400 65,661,200 586 WOOD 290 296 280 290 1,018,700 295,760,600 587 WOWS 50 50 50 50 34,900 1,745,000 588 WSBP 160 173 158 160 50,447,500 8,286,942,700 589 WSKT 630 680 625 630 72,801,700 47,359,976,500 590 WTON 248 274 248 248 31,036,800 7,938,400,800 591 XAQA 896 896 896 896 100 89,600 592 XBES 880 880 880 880 100 88,000 593 XBID 488 488 488 488 100 48,800 594 XBIN 470 470 470 470 100 47,000 595 XBNI 790 794 790 790 200 158,400 596 XBSK 338 338 338 338 100 33,800 597 XCID 79 79 79 79 600 47,400 598 XCLQ 68 68 68 68 2,800 190,400 599 XIIC 830 839 830 830 3,200 2,683,500 600 XIIF 421 421 421 421 4,700 1,978,700 601 XIIT 404 408 404 404 400 162,400 602 XIJI 507 507 507 507 200 101,400 603 XIPI 127 130 127 127 3,100 395,500 604 XISC 452 452 452 452 1,000 452,000 605 XISR 288 296 288 288 17,200 5,050,800 606 XKIV 342 344 342 342 1,200 410,600 607 XMIG 126 126 118 126 1,700 205,400 608 XPCR 889 889 889 889 100 88,900 609 XPMI 695 717 695 695 900 638,200 610 YELO 50 50 50 50 45,300 2,265,000 611 YELO-W 8 10 8 8 3,000 24,300 612 YULE 198 198 193 198 52,999,300 10,448,911,900 613 ZINC 184 195 183 184 48,639,300 9,258,539,700 614 ZONE 422 424 422 422 47,000 19,894,000 -------------------- ---------------------- Total for Reguler 6,686,033,800 5,760,034,857,700 Information for Negosiasi 615 ACES 1,275 1,260 1,247 1,250 14,440,700 18,060,745,000 616 ADRO 1,045 1,060 1,060 1,060 28 29,680 617 AKRA 1,930 2,320 2,320 2,320 39,900 92,568,000 618 ANDI 50 35 35 35 406,900 14,241,500 619 ANTM 525 520 520 520 1,000 520,000 620 APIC 745 745 745 745 300,000 223,500,000 621 ASII 3,820 4,000 3,810 4,000 4,329,250 16,793,302,804 622 ASPI 400 390 390 390 15,000,000 5,850,000,000 623 ASRI 118 117 117 117 173,500 20,299,500 624 BACA 420 398 398 398 7,500,000 2,985,000,000 625 BAPI 50 15 15 15 1,510,600 22,659,000 626 BBCA 27,425 27,988 27,250 27,450 13,402,848 372,615,063,753 627 BBKP 117 162 112 112 58,630,952 7,042,857,124 628 BBNI 4,200 4,190 4,030 4,030 238,736 1,000,284,576 629 BBRI 2,760 2,900 2,700 2,760 42,397,985 118,885,778,944 630 BBSS 162 162 162 162 20,000,000 3,240,000,000 631 BBSS-W 59 100 45 45 15,500,050 1,529,002,250 632 BBTN 960 950 950 950 16 15,200 633 BIPI 50 65 40 65 342,789,900 19,258,101,000 634 BJTM 545 530 530 530 83 43,990 635 BMRI 4,400 4,640 4,475 4,475 6,176,584 27,758,984,700 636 BNBR 50 50 7 7 11,561,101 578,055,007 637 BOGA 1,545 1,550 1,550 1,550 4,350,000 6,742,500,000 638 BRMS 50 53 53 53 474,766,100 25,162,603,300 639 BRPT 995 1,019 910 1,019 550,107 560,548,358 640 BSDE 845 850 785 785 73,600 61,678,500 641 BTPS 2,380 2,457 2,380 2,457 13,044,100 32,000,526,400 642 BUMI 50 50 45 48 6,796,400 316,776,800 643 CARE 310 302 302 302 74,600,000 22,529,200,000 644 CASA 388 398 398 398 5,000,000 1,990,000,000 645 CNKO 50 35 35 35 3,141,900 109,966,500 646 CPRO 50 50 50 50 17,995,000 899,750,000 647 CSMI 184 200 200 200 44,061,500 8,812,300,000 648 DEWA 50 15 15 15 1,500,000 22,500,000 649 EXCL 2,230 2,260 2,230 2,260 800,016 1,792,685,872 650 FORZ 50 10 10 10 577,400 5,774,000 651 GAMA 50 40 40 40 90,000,000 3,600,000,000 652 GGRM 47,600 47,826 47,826 47,826 80 3,826,080 653 GIAA 199 210 210 210 500,000 105,000,000 654 GREN 328 328 328 328 5,500,000 1,804,000,000 655 HMSP 1,610 1,650 1,650 1,650 60 99,000 656 HOKI 715 650 650 650 7,670,000 4,985,500,000 657 IBFN 286 286 150 150 2,786,513 606,783,030 658 ICBP 10,175 10,315 10,302 10,302 111,420 1,149,297,040 659 INCO 2,460 2,430 2,179 2,179 1,325,031 2,887,250,330 660 INDF 6,425 6,434 6,434 6,434 52 334,568 661 INKP 5,250 10,375 5,138 5,500 3,595,172 23,996,387,436 662 INTP 11,550 11,580 11,580 11,580 36 416,880 663 IPTV-W 106 110 110 110 54,860,000 6,034,600,000 664 ISSP 136 180 151 151 236,100 38,043,000 665 JPFA 945 940 940 940 100 94,000 666 JSMR 2,980 3,120 3,039 3,120 69 212,641 667 KAEF 1,300 1,320 1,320 1,320 200,000 264,000,000 668 KBLI 396 418 418 418 21,052,300 8,799,861,400 669 KLBF 1,210 1,152 1,120 1,120 88 99,328 670 KPIG 116 131 112 119 15,347,800 1,872,423,300 671 LAND 372 450 450 450 8,570,000 3,856,500,000 672 LPCK 650 620 620 620 1,560,700 967,634,000 673 LPKR 148 149 149 149 11,763,800 1,752,806,200 674 MAPI 605 600 581 581 24,046,146 13,970,811,700 675 MDKA 1,285 1,240 1,240 1,240 420,400 521,296,000 676 MDLN 95 96 96 96 3,000,000 288,000,000 677 MIKA 1,850 1,939 1,848 1,848 809,000 1,531,978,000 678 MINA 50 1,718 1,718 1,718 465,839 800,311,402 679 MTFN 50 50 50 50 939,999,900 46,999,995,000 680 MTLA 354 474 474 474 373,575 177,074,550 681 NASA-W 202 202 202 202 6,500,000 1,313,000,000 682 NATO 950 1,020 985 1,020 75,550,000 74,541,000,000 683 PADI 50 813 35 813 79,351,576 45,876,670,239 684 PDES 890 830 830 830 350,500 290,915,000 685 PGAS 840 900 840 840 2,900,230 2,574,444,292 686 PKPK 50 30 30 30 100,000 3,000,000 687 POWR 595 600 600 600 850,000 510,000,000 688 PPRE 130 127 126 126 100,469,100 12,759,075,700 689 PPRO 52 50 50 50 7,700,000 385,000,000 690 PTBA 1,960 2,070 1,935 1,935 152 301,140 691 PTPP 740 770 770 770 1,000,000 770,000,000 692 PWON 414 408 380 380 38,465,864 15,694,066,400 693 RALS 570 680 680 680 35,000 23,800,000 694 SCMA 840 860 840 840 500,000 424,000,000 695 SILO 5,100 3,850 3,850 3,850 12,000,000 46,200,000,000 696 SMGR 7,125 7,514 7,514 7,514 4 30,056 697 SMMA 12,800 12,800 12,800 12,800 8,112,797 103,843,801,600 698 SMRA 505 505 505 505 400 202,000 699 SSMS 975 990 990 990 729,000 721,710,000 700 SULI 50 50 50 50 2,450,100 122,505,000 701 TAMU 180 180 180 180 371,333,335 66,840,000,300 702 TBIG 1,025 1,050 1,050 1,050 3,000,000 3,150,000,000 703 TKIM 5,125 5,136 4,980 5,125 97,787 501,147,632 704 TLKM 3,110 3,240 3,090 3,240 11,761,287 37,165,993,684 705 TOPS 50 60 60 60 2,083,700 125,022,000 706 TOWR 805 793 790 793 340,000 269,560,000 707 ULTJ 1,500 1,500 1,450 1,450 7,442,132 10,818,398,000 708 UNTR 17,725 18,250 18,000 18,250 60,110 1,089,987,250 709 UNVR 6,975 7,150 6,975 6,975 1,271,329 9,089,986,899 710 VIVA 50 50 50 50 155,000,000 7,750,000,000 711 WIKA 1,140 1,055 1,055 1,055 200 211,000 712 WSBP 160 160 160 160 100 16,000 713 WSKT 630 615 615 615 200 123,000 714 YULE 198 200 200 200 686,184 137,236,800 715 ZINC 184 193 193 193 17,157,423 3,311,382,639 -------------------- ---------------------- Total for Negosiasi 3,303,148,947 1,270,295,083,274 Total 15/04/20 9,989,879,047 7,030,346,583,174