Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, April 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRS-R 0 4 1 3 638,200 1,292,000 2 ASII 3,620 3,740 3,740 3,740 5,400 20,196,000 3 BBRI 2,610 2,660 2,630 2,630 200 529,000 4 TLKM 3,000 3,100 3,080 3,080 1,400 4,330,000 -------------------- ---------------------- Total for Tunai 645,200 26,347,000 Information for Reguler 5 AALI 6,325 6,700 6,275 6,325 2,499,400 16,084,972,500 6 ABBA 50 52 50 50 4,751,900 241,169,700 7 ACES 1,240 1,290 1,230 1,240 13,389,100 16,706,459,500 8 ACST 294 312 266 294 20,804,800 6,114,553,000 9 ADES 680 730 680 680 57,600 39,364,500 10 ADHI 600 635 595 600 18,779,800 11,408,700,000 11 ADMF 6,350 6,600 6,225 6,350 380,600 2,443,157,500 12 ADMG 101 101 99 101 148,000 14,739,900 13 ADRO 975 1,035 975 975 33,908,100 33,400,530,500 14 AGAR 446 446 430 446 233,900 100,965,200 15 AGII 402 430 402 402 727,100 294,696,200 16 AGRO 97 101 93 97 4,461,200 437,034,300 17 AGRS 141 146 140 141 6,800 963,100 18 AKRA 1,835 1,965 1,810 1,835 11,839,300 22,162,111,000 19 AKSI 208 220 188 208 374,400 75,550,000 20 ALDO 440 440 430 440 111,800 49,191,000 21 ALMI 222 226 160 222 37,100 6,021,100 22 ALTO 400 400 400 400 100 40,000 23 AMAN 216 222 198 216 132,500 27,352,400 24 AMAR 176 180 171 176 17,500 3,077,400 25 AMIN 378 408 378 378 200 78,600 26 AMOR 2,200 2,250 2,200 2,200 200 445,000 27 AMRT 830 850 810 830 318,900 266,454,500 28 ANDI 50 50 50 50 58,000 2,900,000 29 ANTM 505 535 494 505 100,312,000 50,830,702,500 30 APEX 117 117 108 117 2,700 310,700 31 APIC 720 720 720 720 1,100 792,000 32 APLI 120 120 120 120 100 12,000 33 APLN 103 108 102 103 8,326,200 864,485,900 34 ARNA 370 382 358 370 196,000 72,216,400 35 ARTO 940 985 900 940 140,600 133,870,500 36 ASBI 278 280 246 278 20,800 5,709,800 37 ASGR 820 850 805 820 8,100 6,679,500 38 ASII 3,620 3,780 3,620 3,620 61,494,300 226,104,787,000 39 ASJT 110 111 105 110 10,300 1,134,400 40 ASMI 1,170 1,170 1,165 1,170 5,100 5,958,500 41 ASPI 396 402 392 396 13,046,500 5,191,680,200 42 ASPI-W 23 24 20 23 11,345,500 246,796,400 43 ASRI 112 118 111 112 11,026,700 1,250,253,200 44 ASSA 318 350 318 318 5,378,800 1,794,854,200 45 AUTO 805 825 795 805 328,800 264,996,000 46 AYLS 50 50 50 50 19,800 990,000 47 AYLS-W 7 7 6 7 3,085,500 18,952,000 48 BABP-W3 18 27 16 18 1,400 24,900 49 BABP-W4 6 7 6 6 1,193,400 7,160,500 50 BACA 418 450 394 418 296,300 119,961,400 51 BAJA 54 54 53 54 124,100 6,612,300 52 BALI 620 620 620 620 10,100 6,262,000 53 BAPI 50 50 50 50 800 40,000 54 BAPI-W 4 4 3 4 15,519,000 46,610,000 55 BATA 620 620 620 620 100 62,000 56 BAYU 970 970 970 970 100 97,000 57 BBCA 26,200 27,600 25,925 26,200 35,398,100 938,087,237,500 58 BBHI 80 93 80 80 121,100 10,093,300 59 BBKP 115 118 111 115 6,372,700 725,748,000 60 BBMD 1,140 1,140 1,140 1,140 2,000 2,280,000 61 BBNI 3,980 4,100 3,950 3,980 46,381,900 185,801,769,000 62 BBRI 2,610 2,770 2,580 2,610 367,748,800 969,164,891,000 63 BBRM 50 50 50 50 5,700 285,000 64 BBSS 218 218 194 218 19,399,000 4,157,320,200 65 BBSS-W 29 59 29 29 45,656,000 1,694,476,200 66 BBTN 900 955 895 900 30,484,100 27,877,654,000 67 BBYB 270 292 270 270 10,200 2,756,200 68 BCAP 173 173 171 173 59,600 10,282,800 69 BCIP 50 50 50 50 1,200 60,000 70 BDMN 2,090 2,170 2,050 2,090 2,400,700 5,034,440,000 71 BEEF 218 228 208 218 932,500 201,954,000 72 BEEF-W 21 23 20 21 1,417,200 29,508,400 73 BEKS 50 50 50 50 3,000 150,000 74 BESS 248 250 240 248 9,295,300 2,306,147,200 75 BESS-W 35 36 24 35 6,600 210,700 76 BEST 140 143 132 140 29,517,900 4,043,969,900 77 BFIN 314 324 306 314 571,500 182,502,400 78 BGTG 50 50 50 50 10,000 500,000 79 BHAT 187 187 187 187 2,302,700 430,604,900 80 BHIT 51 52 51 51 4,110,800 209,655,800 81 BIMA 50 50 50 50 200 10,000 82 BINA 970 995 960 970 26,700 26,009,000 83 BIPI 50 50 50 50 3,100 155,000 84 BIPI-W 8 8 7 8 859,800 6,140,100 85 BIRD 990 1,020 985 990 575,100 571,551,000 86 BISI 830 855 800 830 113,700 94,323,500 87 BJBR 910 930 850 910 22,200,000 19,968,736,000 88 BJTM 535 550 530 535 4,021,400 2,153,346,000 89 BKDP 54 63 50 54 1,400 77,900 90 BKSL 50 50 50 50 71,000 3,550,000 91 BKSW 73 78 73 73 1,662,400 124,045,200 92 BLUE 478 482 474 478 131,300 62,713,000 93 BMAS 320 320 266 320 171,100 54,109,000 94 BMRI 4,210 4,400 4,150 4,210 107,612,000 455,041,094,000 95 BMSR 55 59 54 55 46,500 2,561,600 96 BMTR 228 240 224 228 46,701,800 10,593,381,000 97 BNBA 280 284 268 280 54,000 15,269,400 98 BNBR 50 50 50 50 5,200 260,000 99 BNGA 700 715 660 700 8,215,800 5,763,642,500 100 BNII 146 150 144 146 213,400 31,278,000 101 BNLI 1,220 1,225 1,205 1,220 24,819,300 30,167,779,000 102 BOGA 1,545 1,545 1,540 1,545 20,900 32,281,000 103 BOLA 135 154 135 135 125,400 17,018,200 104 BOSS 125 125 95 125 271,348,300 32,653,248,900 105 BPTR 84 85 80 84 21,800 1,757,400 106 BRIS 194 200 190 194 7,288,300 1,415,268,200 107 BRMS 50 50 50 50 69,100 3,455,000 108 BRPT 970 1,005 950 970 62,068,800 61,411,192,000 109 BSDE 790 850 790 790 22,859,800 18,281,030,000 110 BSIM 488 500 488 488 400 196,400 111 BSSR 1,695 1,740 1,675 1,695 1,100 1,871,500 112 BTEK 50 50 50 50 100 5,000 113 BTON 160 160 160 160 22,300 3,568,000 114 BTPN 1,810 1,880 1,800 1,810 66,000 119,098,000 115 BTPS 2,220 2,340 2,220 2,220 11,638,000 25,860,660,000 116 BUDI 88 89 85 88 45,800 4,053,200 117 BUKK 1,085 1,090 1,015 1,085 2,000 2,132,000 118 BULL 160 161 154 160 75,125,500 11,658,817,200 119 BUMI 50 50 50 50 716,600 35,830,000 120 BUVA 60 60 57 60 1,900 110,700 121 BVIC 57 58 55 57 453,100 25,285,700 122 BWPT 80 83 78 80 14,808,300 1,176,884,000 123 CAKK 50 50 50 50 5,200 260,000 124 CAKK-W 9 9 9 9 200 1,800 125 CAMP 183 198 183 183 449,300 82,684,500 126 CARE 302 314 300 302 100,262,800 30,676,324,800 127 CARS 53 55 52 53 6,657,000 353,275,500 128 CASA 388 388 362 388 294,700 114,142,800 129 CBMF 202 214 202 202 170,800 34,765,000 130 CCSI 240 242 230 240 436,300 102,939,800 131 CEKA 1,390 1,525 1,385 1,390 101,900 146,155,500 132 CENT 53 54 52 53 1,831,500 97,010,500 133 CFIN 183 184 180 183 63,600 11,634,300 134 CINT 268 270 252 268 131,400 33,816,400 135 CITA 1,750 1,750 1,750 1,750 5,100 8,925,000 136 CITY 56 56 53 56 28,500 1,594,400 137 CITY-W 19 19 17 19 3,100 52,900 138 CLAY 2,400 2,400 2,310 2,400 55,200 131,849,000 139 CLEO 402 420 396 402 6,401,200 2,632,623,600 140 CLPI 650 650 600 650 9,400 5,975,500 141 CNKO 50 50 50 50 200 10,000 142 CNTX 256 264 250 256 6,400 1,602,000 143 COCO 920 920 820 920 4,200 3,578,500 144 CPIN 4,140 4,430 4,140 4,140 16,978,500 71,372,624,000 145 CPRI 50 50 50 50 100 5,000 146 CPRI-W 15 15 15 15 100 1,500 147 CSAP 350 350 350 350 100,000 35,000,000 148 CSMI 181 202 174 181 4,908,700 936,289,900 149 CSRA 274 294 274 274 2,394,900 661,897,200 150 CTRA 565 630 555 565 21,854,800 12,417,111,500 151 CTTH 50 50 50 50 1,200 60,000 152 DADA 368 368 358 368 3,035,100 1,104,758,200 153 DADA-W 8 9 8 8 7,924,200 64,951,100 154 DART 294 294 294 294 100 29,400 155 DEAL 125 132 122 125 5,512,300 694,454,400 156 DEFI 1,855 1,860 1,850 1,855 3,300 6,115,500 157 DEWA 50 50 50 50 10,000 500,000 158 DFAM 420 420 408 420 5,500 2,281,000 159 DILD 238 240 232 238 36,700 8,720,800 160 DIVA 880 900 840 880 39,000 33,573,500 161 DKFT 94 97 91 94 1,732,100 161,306,100 162 DLTA 4,790 4,800 4,700 4,790 3,700 17,419,000 163 DMAS 186 193 180 186 121,352,900 22,680,652,400 164 DMMX 63 64 60 63 5,300,900 326,322,100 165 DMND 945 950 930 945 22,600 21,181,000 166 DNAR 300 300 300 300 100 30,000 167 DOID 128 135 126 128 10,887,200 1,407,238,800 168 DSFI 79 81 78 79 61,200 4,833,400 169 DSNG 318 322 318 318 1,248,500 399,183,000 170 DSSA 21,250 21,250 19,700 21,250 800 16,285,000 171 DUCK 384 406 382 384 529,600 205,326,000 172 DVLA 2,170 2,170 2,170 2,170 4,900 10,633,000 173 DWGL 248 260 240 248 12,000 3,025,000 174 DWGL-W 38 40 36 38 5,300 201,400 175 EAST 64 68 59 64 6,871,700 434,071,500 176 EAST-W 9 10 8 9 7,668,100 66,069,800 177 ECII 675 675 675 675 200 135,000 178 EKAD 845 860 840 845 113,800 96,687,500 179 ELSA 189 202 188 189 36,345,500 6,991,309,400 180 ELTY 50 50 50 50 100 5,000 181 EMTK 4,950 4,950 4,950 4,950 200 990,000 182 ENRG 50 51 50 50 1,747,900 87,395,100 183 ENVY 198 202 198 198 3,588,800 710,719,000 184 EPMT 1,900 1,900 1,900 1,900 800 1,520,000 185 ERAA 1,195 1,245 1,095 1,195 66,593,400 80,257,282,000 186 ERTX 136 136 136 136 200 27,200 187 ESIP 159 164 157 159 822,800 130,851,900 188 ESIP-W 9 10 9 9 1,520,800 13,687,400 189 ESSA 142 150 140 142 683,600 97,883,700 190 ESTA 117 126 111 117 47,983,300 5,741,194,300 191 ESTI 50 55 50 50 1,600 80,600 192 ETWA 50 50 50 50 200 10,000 193 EXCL 2,120 2,250 2,110 2,120 16,145,900 34,513,739,000 194 FAST 1,150 1,150 1,060 1,150 14,100 15,690,500 195 FASW 6,850 6,850 6,850 6,850 800 5,480,000 196 FILM 142 152 140 142 2,278,400 329,339,100 197 FIRE 123 130 121 123 1,373,400 170,044,200 198 FITT 57 57 57 57 500 28,500 199 FITT-W 17 17 11 17 35,600 537,600 200 FOOD 82 85 75 82 199,600 16,459,500 201 FORU 87 102 87 87 1,000 93,000 202 FORZ 50 50 50 50 20,000 1,000,000 203 FPNI 79 80 76 79 143,000 11,067,600 204 FREN 89 95 89 89 70,424,300 6,391,704,600 205 FREN-W 34 37 33 34 2,115,700 72,834,200 206 FUJI 102 102 100 102 5,100 510,200 207 GAMA 50 50 50 50 100 5,000 208 GDST 56 56 55 56 89,600 4,953,900 209 GDYR 1,580 1,685 1,575 1,580 6,500 10,931,000 210 GEMA 350 350 350 350 9,900 3,465,000 211 GGRM 44,475 47,600 44,300 44,475 1,486,800 67,415,582,500 212 GGRP 310 314 310 310 8,000 2,484,000 213 GHON 1,530 1,530 1,530 1,530 300 459,000 214 GIAA 192 202 190 192 13,536,400 2,601,656,900 215 GJTL 330 348 328 330 1,067,300 355,627,600 216 GLOB 290 290 290 290 2,900 841,000 217 GLVA 220 234 210 220 95,900 20,727,000 218 GMFI 75 77 73 75 1,968,800 147,249,500 219 GMTD 15,500 15,500 15,500 15,500 100 1,550,000 220 GOLD 185 185 185 185 16,500 3,052,500 221 GOOD 1,165 1,170 1,140 1,165 89,400 104,015,500 222 GPRA 50 50 50 50 122,200 6,110,000 223 GTBO 75 82 72 75 500 38,200 224 GWSA 93 99 91 93 12,800 1,237,600 225 HDFA 160 160 160 160 100 16,000 226 HEAL 2,300 2,460 2,280 2,300 361,300 841,142,000 227 HELI 180 190 180 180 7,100 1,282,000 228 HELI-W 9 9 8 9 1,003,700 8,791,900 229 HERO 780 780 780 780 100 78,000 230 HEXA 2,330 2,350 2,330 2,330 158,600 370,554,000 231 HITS 600 600 600 600 2,200 1,320,000 232 HKMU 88 94 88 88 8,363,600 751,050,100 233 HMSP 1,560 1,600 1,550 1,560 22,492,300 35,280,259,500 234 HOKI 740 740 700 740 30,200,500 21,740,415,500 235 HOKI-W 660 660 600 660 3,300 2,130,000 236 HRME 282 300 282 282 261,200 73,671,800 237 HRTA 236 252 236 236 18,400 4,360,400 238 HRUM 1,375 1,380 1,375 1,375 951,800 1,309,107,500 239 IBFN-W 12 12 1 12 900 8,500 240 ICBP 9,900 10,175 9,900 9,900 5,543,800 55,393,862,500 241 ICON 54 55 54 54 2,100 114,400 242 IDPR 148 167 148 148 564,500 83,631,000 243 IFII 138 138 127 138 32,800 4,296,800 244 IGAR 234 240 230 234 3,100 724,600 245 IKAI 50 50 50 50 3,900 195,000 246 IKAN 248 250 238 248 1,308,900 319,964,800 247 IKBI 218 230 218 218 6,100 1,336,600 248 IMAS 500 560 498 500 1,435,700 725,032,000 249 IMJS 157 166 155 157 203,700 31,903,200 250 IMPC 1,070 1,075 1,070 1,070 593,500 635,608,500 251 INAF 1,075 1,170 1,060 1,075 5,735,800 6,348,726,000 252 INAI 342 344 342 342 700 239,600 253 INCF 50 50 50 50 100 5,000 254 INCO 2,290 2,440 2,290 2,290 19,500,100 44,915,941,000 255 INDF 6,050 6,400 6,050 6,050 13,443,500 82,540,040,000 256 INDO 57 59 55 57 15,000 873,200 257 INDO-W 16 17 15 16 19,200 311,000 258 INDR 2,100 2,130 2,010 2,100 2,400 4,897,000 259 INDS 1,820 1,830 1,820 1,820 20,100 36,683,000 260 INDX 50 50 50 50 32,200 1,610,000 261 INDY 770 800 760 770 2,064,400 1,589,521,500 262 INKP 5,075 5,250 4,980 5,075 6,626,600 33,725,009,500 263 INOV 294 296 288 294 900 264,600 264 INPC 50 50 50 50 104,400 5,220,000 265 INPC-W 4 4 3 4 23,100 89,400 266 INPP 700 720 700 700 5,400 3,815,000 267 INPS 3,540 3,540 3,520 3,540 883,300 3,121,817,000 268 INRU 945 945 945 945 100 94,500 269 INTA 308 308 308 308 100 30,800 270 INTA-W 110 119 10 110 40,600 4,451,200 271 INTD 226 226 226 226 100 22,600 272 INTP 10,750 11,525 10,750 10,750 3,126,600 33,881,300,000 273 IPCC 314 328 310 314 2,695,500 852,616,600 274 IPCM 172 172 165 172 33,600 5,767,200 275 IPOL 60 67 59 60 231,500 13,819,500 276 IPTV 398 400 394 398 9,111,200 3,625,310,600 277 IPTV-W 108 110 101 108 1,860,500 203,582,200 278 IRRA 525 545 510 525 8,935,200 4,648,507,000 279 ISAT 1,880 1,985 1,850 1,880 6,285,900 11,933,670,000 280 ISSP 132 139 130 132 3,494,700 462,108,700 281 ITIC 3,960 4,170 3,870 3,960 2,324,100 9,282,463,000 282 ITMA 440 500 422 440 15,287,100 6,791,972,200 283 ITMA-W 45 50 40 45 37,900 1,557,700 284 ITMG 7,550 7,900 7,525 7,550 873,400 6,674,530,000 285 JAST 268 268 268 268 27,900 7,477,200 286 JAWA 77 88 77 77 4,600 386,400 287 JAYA 55 56 53 55 669,500 36,660,800 288 JAYA-W 13 13 13 13 20,100 261,300 289 JIHD 412 438 412 412 307,300 126,834,000 290 JMAS 252 304 252 252 32,100 8,963,600 291 JPFA 895 950 885 895 39,345,000 35,582,542,500 292 JRPT 382 418 376 382 3,090,900 1,202,255,800 293 JSKY 99 106 95 99 8,277,200 825,610,500 294 JSMR 2,870 2,970 2,820 2,870 7,559,500 21,624,958,000 295 JTPE 825 830 825 825 163,000 134,477,000 296 KAEF 1,240 1,340 1,240 1,240 9,715,500 12,501,598,000 297 KARW 50 50 50 50 5,000 250,000 298 KAYU 50 51 50 50 509,700 25,493,100 299 KBAG 214 226 200 214 8,537,900 1,756,369,000 300 KBAG-W 73 90 62 73 655,500 49,303,500 301 KBLI 380 398 372 380 5,804,900 2,238,841,800 302 KBLM 256 270 254 256 23,900 6,074,200 303 KDSI 640 665 640 640 75,800 48,589,500 304 KEEN 350 364 344 350 4,500 1,588,400 305 KEJU 720 740 720 720 31,600 22,914,000 306 KIAS 50 54 50 50 2,600 130,400 307 KICI 172 172 172 172 1,000 172,000 308 KIJA 134 138 134 134 628,700 84,772,700 309 KINO 2,500 2,580 2,400 2,500 1,166,200 2,911,592,000 310 KIOS-W 115 124 66 115 3,300 368,400 311 KKGI 198 200 186 198 12,100 2,334,700 312 KLBF 1,145 1,210 1,135 1,145 42,548,300 49,116,864,000 313 KMTR 266 266 266 266 200 53,200 314 KOBX 82 94 80 82 2,630,400 226,645,600 315 KOIN 99 100 99 99 2,600 258,100 316 KOPI 570 585 570 570 70,000 40,705,000 317 KOTA 500 500 500 500 500 250,000 318 KOTA-W 240 240 240 240 100 24,000 319 KPAL 106 108 104 106 265,200 28,054,000 320 KPAS 50 50 50 50 1,100 55,000 321 KPAS-W 14 15 12 14 7,900 110,500 322 KPIG 115 117 114 115 1,776,700 204,373,300 323 KRAH 262 270 262 262 18,900 5,041,000 324 KRAS 170 171 161 170 2,453,600 413,586,500 325 KREN 222 250 186 222 119,239,500 27,332,492,800 326 LAND 346 372 346 346 58,200 20,354,800 327 LAPD 50 50 50 50 100 5,000 328 LCKM 314 316 298 314 20,100 6,091,600 329 LEAD 50 50 50 50 200 10,000 330 LINK 2,610 2,820 2,610 2,610 775,800 2,035,298,000 331 LION 248 260 244 248 10,700 2,688,000 332 LMAS 50 50 50 50 720,300 36,015,000 333 LMPI 78 90 78 78 1,000 83,200 334 LMSH 234 274 234 234 44,500 11,885,000 335 LPCK 650 675 630 650 1,303,500 858,051,500 336 LPGI 3,720 3,950 3,720 3,720 1,100 4,115,000 337 LPIN 212 226 159 212 112,800 19,259,400 338 LPKR 144 150 142 144 12,738,400 1,846,359,200 339 LPLI 82 82 82 82 100 8,200 340 LPPF 1,490 1,665 1,300 1,490 72,917,100 112,107,651,500 341 LPPS 70 70 70 70 3,000 210,000 342 LSIP 735 765 725 735 14,598,000 10,803,035,500 343 LTLS 404 416 400 404 38,200 15,484,400 344 LUCK 390 402 380 390 341,000 133,624,600 345 MAIN 535 575 530 535 12,341,800 6,658,271,000 346 MAMI 50 50 50 50 23,100 1,155,000 347 MAMI-W 7 7 6 7 406,600 2,524,900 348 MAPA 1,565 1,705 1,560 1,565 5,520,300 8,679,329,000 349 MAPB 1,350 1,375 1,330 1,350 500 675,500 350 MAPI 585 650 570 585 29,319,400 17,204,668,500 351 MARI 145 148 140 145 71,200 10,069,600 352 MARK 342 346 340 342 1,181,800 402,531,800 353 MASA 392 392 392 392 2,400 940,800 354 MBAP 1,600 1,600 1,550 1,600 10,100 15,943,500 355 MBSS 330 358 326 330 959,400 320,856,200 356 MBTO 78 93 78 78 8,300 692,400 357 MCAS 995 1,040 960 995 599,400 602,197,000 358 MCOR 114 114 85 114 27,381,700 3,068,440,400 359 MDIA 50 50 50 50 1,500 75,000 360 MDKA 1,280 1,300 1,250 1,280 86,932,800 111,981,867,500 361 MDKI 171 171 166 171 10,300 1,713,300 362 MDLN 89 95 89 89 64,023,600 5,765,026,500 363 MEDC 426 456 426 426 66,531,400 29,053,125,600 364 MEDC-W 57 59 55 57 4,717,600 265,500,000 365 MERK 1,905 1,985 1,900 1,905 13,300 25,526,500 366 META 103 105 103 103 389,300 40,406,300 367 MFMI 815 815 710 815 680,900 554,117,500 368 MGRO 630 630 625 630 669,600 418,592,000 369 MICE 330 330 328 330 4,100 1,349,000 370 MIDI 1,310 1,310 1,310 1,310 100 131,000 371 MIKA 1,885 1,885 1,745 1,885 3,793,500 6,751,198,500 372 MKNT 50 50 50 50 100 5,000 373 MLIA 570 600 560 570 4,466,000 2,630,880,500 374 MLPL 53 57 52 53 17,663,200 940,881,600 375 MLPT 380 392 314 380 108,600 37,278,000 376 MMLP 140 148 140 140 373,800 52,799,400 377 MNCN 1,055 1,095 1,030 1,055 54,374,400 57,755,509,000 378 MPMX 515 555 515 515 280,800 148,731,000 379 MPOW 57 60 55 57 57,700 3,231,200 380 MPPA 115 133 112 115 17,409,600 2,143,684,800 381 MRAT 132 135 120 132 14,500 1,904,200 382 MSIN 332 350 332 332 39,200 13,033,200 383 MSKY 1,155 1,180 1,105 1,155 6,300 7,134,000 384 MTDL 1,100 1,130 1,055 1,100 262,700 286,553,000 385 MTLA 368 368 368 368 100 36,800 386 MTPS 298 304 298 298 19,900 5,962,200 387 MTWI 51 51 51 51 100 5,100 388 MYOH 1,145 1,165 1,090 1,145 34,300 38,919,500 389 MYOR 1,900 1,925 1,865 1,900 2,246,600 4,262,040,000 390 MYTX 51 60 51 51 1,000 52,500 391 NATO 900 945 900 900 72,226,100 66,124,382,000 392 NATO-W 400 400 400 400 200 80,000 393 NELY 120 123 120 120 600 73,000 394 NICK 326 326 326 326 100 32,600 395 NIKL 428 456 420 428 2,447,300 1,056,984,800 396 NIRO 149 155 149 149 2,954,500 444,137,500 397 NISP 745 745 745 745 1,000 745,000 398 NOBU 850 860 850 850 1,400 1,202,000 399 NRCA 274 276 268 274 176,800 48,124,800 400 NUSA-W 2 3 2 2 819,400 2,377,800 401 NZIA 180 200 179 180 17,900 3,252,100 402 NZIA-W 28 31 28 28 303,000 8,640,000 403 OCAP 100 134 100 100 41,800 5,175,900 404 OKAS 50 50 50 50 11,800 590,000 405 OPMS 94 96 93 94 1,487,500 139,973,900 406 PADI 50 50 50 50 600 30,000 407 PALM 192 192 192 192 100 19,200 408 PAMG 83 86 80 83 3,128,800 254,225,300 409 PANI 76 76 76 76 100 7,600 410 PANR 60 64 60 60 2,601,200 157,594,500 411 PANS 800 870 785 800 137,700 110,234,500 412 PBID 900 910 885 900 7,700 6,871,000 413 PBRX 195 204 193 195 594,100 116,942,500 414 PCAR 224 232 222 224 2,300 519,600 415 PDES 830 830 830 830 500 415,000 416 PEHA 960 960 960 960 3,400 3,264,000 417 PGAS 805 840 800 805 143,174,400 116,680,969,000 418 PGJO 93 93 92 93 1,800 166,400 419 PGLI 294 314 294 294 5,100 1,599,400 420 PICO 350 352 344 350 24,900 8,620,600 421 PJAA 530 530 510 530 3,500 1,808,000 422 PKPK 50 50 50 50 50,300 2,515,000 423 PLIN 2,480 2,500 2,470 2,480 5,200 12,919,000 424 PMJS 129 130 125 129 1,164,500 145,564,400 425 PNBN 745 765 730 745 2,564,600 1,909,646,500 426 PNBS 50 50 50 50 4,100 205,000 427 PNIN 700 730 690 700 104,400 73,002,500 428 PNLF 187 191 183 187 19,994,400 3,716,193,400 429 POLA 56 59 52 56 137,100 7,266,200 430 POLA-W 6 6 6 6 2,300 13,800 431 POLI 1,105 1,105 1,095 1,105 200 220,000 432 POLL 6,350 6,350 6,350 6,350 3,500 22,225,000 433 POOL 50 50 50 50 900 45,000 434 PORT 600 780 600 600 700 438,000 435 POSA 50 50 50 50 100 5,000 436 POSA-W 3 4 2 3 11,343,300 34,450,800 437 POWR 595 600 580 595 402,000 236,150,500 438 PPRE 128 130 123 128 19,877,000 2,504,168,200 439 PPRO 51 52 50 51 55,884,600 2,850,124,900 440 PRAS 150 150 150 150 300 45,000 441 PRDA 3,210 3,300 3,210 3,210 200 651,000 442 PRIM 280 316 280 280 1,500 429,400 443 PRIM-W 15 15 14 15 7,200 100,900 444 PSAB 199 202 191 199 24,883,400 4,882,516,800 445 PSGO 116 120 107 116 2,300 263,300 446 PSSI 132 140 131 132 108,100 14,630,800 447 PTBA 1,905 1,990 1,895 1,905 15,573,500 29,987,248,500 448 PTPP 705 750 690 705 69,384,100 48,983,539,000 449 PTPW 750 750 605 750 300 196,000 450 PTRO 1,400 1,440 1,385 1,400 986,900 1,389,388,500 451 PTSN 180 192 176 180 1,477,900 267,422,200 452 PUDP 208 210 208 208 14,500 3,022,000 453 PURA 74 75 69 74 37,097,400 2,691,256,900 454 PURA-W 5 5 4 5 9,560,400 42,589,600 455 PURE 100 107 100 100 2,770,000 282,981,900 456 PURE-W 17 20 16 17 5,208,200 92,355,800 457 PWON 406 418 400 406 71,510,400 29,230,130,600 458 PYFA 190 200 190 190 8,700 1,660,200 459 PZZA 575 585 560 575 954,600 545,267,500 460 R-LQ45X 699 726 699 699 31,100 21,981,500 461 RAJA 95 102 95 95 40,481,900 3,890,412,000 462 RALS 545 650 540 545 32,345,300 18,952,260,500 463 RANC 280 292 274 280 69,200 19,305,000 464 REAL 82 90 79 82 980,409,500 83,432,143,000 465 REAL-W 9 11 8 9 16,725,200 159,371,900 466 RICY 117 117 107 117 47,600 5,100,200 467 RIGS 220 224 210 220 15,600 3,323,400 468 RISE 434 452 428 434 173,600 76,742,200 469 RMBA 252 272 252 252 300 79,600 470 RODA 50 50 50 50 10,000 500,000 471 RONY 380 380 338 380 125,000 47,482,200 472 ROTI 1,235 1,255 1,180 1,235 1,524,300 1,881,923,000 473 RUIS 182 192 182 182 2,100 392,700 474 SAFE 270 270 206 270 218,900 45,348,800 475 SAME 135 146 132 135 1,300 175,100 476 SAMF 366 370 358 366 736,300 267,977,400 477 SATU 50 50 50 50 200 10,000 478 SBAT 147 160 147 147 9,147,100 1,372,636,800 479 SBAT-W 9 10 8 9 62,059,000 555,685,200 480 SCCO 9,050 9,050 9,050 9,050 500 4,525,000 481 SCMA 820 840 805 820 43,981,400 36,148,274,500 482 SDMU 50 50 50 50 2,300 115,000 483 SDPC 80 80 77 80 12,100 964,700 484 SDRA 880 925 850 880 800 710,000 485 SFAN 725 725 720 725 3,200 2,310,000 486 SGRO 2,490 2,510 2,470 2,490 38,900 96,804,000 487 SHIP 665 670 655 665 629,300 417,001,000 488 SIDO 1,145 1,235 1,135 1,145 10,326,200 12,020,439,000 489 SILO 4,900 5,225 4,840 4,900 33,600 167,764,000 490 SIMP 236 242 232 236 2,354,500 557,327,200 491 SINI 1,295 1,320 1,295 1,295 300 391,500 492 SIPD 850 850 800 850 12,900 10,738,500 493 SKRN 420 500 412 420 601,100 260,100,200 494 SLIS 4,650 4,720 4,620 4,650 273,200 1,278,274,000 495 SMAR 3,050 3,180 3,050 3,050 10,000 31,030,000 496 SMBR 286 318 280 286 17,274,700 5,143,740,600 497 SMCB 850 850 850 850 16,500 14,025,000 498 SMDM 85 95 81 85 214,800 18,245,600 499 SMDR 139 144 139 139 73,600 10,388,400 500 SMGR 6,650 7,125 6,650 6,650 9,865,000 66,543,175,000 501 SMKL 184 184 184 184 6,700 1,232,800 502 SMMT 83 91 83 83 184,100 15,366,100 503 SMRA 484 515 480 484 25,870,600 12,741,073,800 504 SMSM 1,265 1,290 1,220 1,265 2,273,800 2,872,688,500 505 SOCI 118 121 113 118 14,664,900 1,715,326,600 506 SOSS 420 420 400 420 7,900 3,162,000 507 SOSS-W 84 99 35 84 32,000 1,384,300 508 SOTS 197 199 168 197 7,400 1,252,400 509 SOTS-W 39 40 39 39 300 11,900 510 SPMA 280 280 280 280 1,100 308,000 511 SPTO 535 540 530 535 19,100 10,222,000 512 SQMI 212 224 208 212 5,753,700 1,235,531,200 513 SRAJ 167 168 156 167 10,400 1,731,300 514 SRIL 158 164 157 158 19,657,000 3,119,306,300 515 SRSN 65 65 63 65 1,185,500 75,744,300 516 SRTG 3,040 3,100 3,040 3,040 51,600 156,977,000 517 SSIA 336 360 336 336 31,819,900 11,184,376,800 518 SSMS 975 995 955 975 10,043,200 9,807,176,500 519 STAR 138 138 133 138 120,100 16,473,800 520 STTP 10,600 10,850 10,600 10,600 200 2,145,000 521 SURE 2,850 2,850 2,850 2,850 200 570,000 522 SWAT 98 100 97 98 193,400 18,986,000 523 TAMA 142 142 139 142 33,700 4,763,400 524 TAMA-W 9 9 8 9 490,400 3,949,900 525 TAXI 50 50 50 50 100 5,000 526 TBIG 990 1,050 970 990 59,813,700 61,015,529,000 527 TBLA 500 525 498 500 1,062,300 537,873,700 528 TBMS 645 645 645 645 700 451,500 529 TCID 9,400 9,400 9,400 9,400 300 2,820,000 530 TCPI 4,670 4,780 4,570 4,670 8,915,100 41,681,550,000 531 TDPM 142 150 128 142 250,000 32,784,600 532 TEBE 1,605 1,605 1,605 1,605 15,100 24,235,500 533 TELE 147 151 135 147 84,710,200 12,374,176,800 534 TFAS 177 180 165 177 9,400 1,650,600 535 TGKA 5,075 5,075 5,075 5,075 100 507,500 536 TGRA 80 105 80 80 58,193,600 5,489,125,400 537 TINS 480 505 480 480 22,081,800 10,747,454,000 538 TIRA 274 274 274 274 22,500 6,165,000 539 TIRT 55 56 55 55 1,600,200 88,011,100 540 TKIM 4,920 5,150 4,920 4,920 3,448,200 17,211,614,000 541 TLKM 3,000 3,110 3,000 3,000 109,582,500 331,484,452,000 542 TMAS 101 105 92 101 19,456,300 1,954,875,700 543 TMPO 150 150 150 150 800 120,000 544 TNCA 202 202 202 202 100 20,200 545 TOPS 50 50 50 50 23,400 1,170,000 546 TOTL 292 294 290 292 754,400 219,642,800 547 TOTO 210 228 210 210 16,400 3,466,800 548 TOWR 810 830 795 810 109,319,000 88,931,662,500 549 TPIA 7,700 7,700 7,500 7,700 1,740,800 13,259,245,000 550 TPMA 296 298 278 296 700 198,400 551 TRIM 114 128 114 114 1,800 208,600 552 TRIN 228 228 208 228 12,906,000 2,787,008,200 553 TRIN-W 19 20 16 19 944,500 17,428,600 554 TRUK 98 99 97 98 446,100 43,709,900 555 TRUS 334 334 334 334 100 33,400 556 TSPC 1,175 1,185 1,170 1,175 39,400 46,345,000 557 TUGU 3,250 3,250 3,250 3,250 200 650,000 558 TURI 1,320 1,320 1,320 1,320 100 132,000 559 UCID 1,230 1,245 1,215 1,230 649,300 796,551,000 560 ULTJ 1,395 1,480 1,395 1,395 419,500 587,872,500 561 UNIC 2,900 2,900 2,900 2,900 100 290,000 562 UNIT 143 166 136 143 41,800 5,719,300 563 UNSP 56 58 54 56 1,256,300 68,732,300 564 UNTR 16,625 17,725 16,500 16,625 3,891,300 65,052,065,000 565 UNVR 6,650 6,975 6,600 6,650 17,260,700 115,572,762,500 566 URBN 1,770 1,770 1,770 1,770 152,300 269,571,000 567 URBN-W 18 18 17 18 3,200 54,800 568 VICO 96 96 96 96 200 19,200 569 VINS 101 120 99 101 425,600 44,385,300 570 VINS-W 6 7 5 6 837,700 4,920,900 571 VIVA 50 50 50 50 1,200 60,000 572 VOKS 272 274 270 272 21,900 5,994,800 573 VRNA 130 130 130 130 100 13,000 574 WEGE 165 174 163 165 27,215,400 4,525,982,600 575 WEHA 85 85 84 85 735,200 62,393,000 576 WIIM 112 112 100 112 2,757,500 297,900,700 577 WIKA 1,065 1,130 1,065 1,065 39,755,300 43,043,101,000 578 WINS 83 89 83 83 106,200 8,928,600 579 WOMF 198 200 192 198 82,700 16,089,500 580 WOOD 270 290 270 270 3,142,100 873,173,800 581 WOWS 50 50 50 50 1,699,500 84,975,000 582 WSBP 155 159 151 155 27,082,900 4,190,119,100 583 WSKT 610 635 595 610 51,482,300 31,597,295,000 584 WTON 238 248 232 238 13,529,000 3,234,002,400 585 XAQA 834 834 834 834 100 83,400 586 XBES 819 819 819 819 100 81,900 587 XBID 455 455 455 455 100 45,500 588 XBIN 438 438 438 438 100 43,800 589 XBSK 315 315 315 315 100 31,500 590 XCID 77 77 77 77 1,000 77,000 591 XCIS 104 104 104 104 400 41,600 592 XCLQ 68 68 68 68 100 6,800 593 XIHD 337 341 337 337 2,200 749,400 594 XIIC 800 825 800 800 900 734,700 595 XIIF 405 408 405 405 1,000 405,300 596 XIIT 379 393 379 379 16,300 6,260,100 597 XIPI 122 127 122 122 8,200 1,001,400 598 XISI 216 217 216 216 1,100 237,700 599 XISR 275 283 275 275 80,500 22,342,300 600 XKIV 325 325 325 325 100 32,500 601 XMIG 121 122 119 121 2,600 312,600 602 XPCR 828 828 828 828 100 82,800 603 XPMI 676 690 676 676 800 550,600 604 XPTD 365 365 355 365 400 144,000 605 XSBC 93 100 93 93 16,700 1,659,100 606 XSRI 160 160 160 160 500 80,000 607 YELO 50 50 50 50 10,300 515,000 608 YELO-W 10 10 8 10 25,300 241,800 609 YULE 190 190 190 190 100 19,000 610 ZINC 175 185 173 175 58,523,000 10,514,129,400 611 ZONE 420 422 416 420 87,700 36,865,800 -------------------- ---------------------- Total for Reguler 5,846,319,600 5,941,426,273,900 Information for Negosiasi 612 ACES 1,240 1,250 1,242 1,246 10,204,600 12,718,111,600 613 ADHI 600 630 630 630 13,700 8,631,000 614 ADRO 975 1,045 1,000 1,000 61,081 61,084,645 615 ANTM 505 1,170 525 615 28,708,381 16,276,900,025 616 APIC 720 745 745 745 8,650,000 6,444,250,000 617 ASII 3,620 3,940 3,640 3,940 1,803,221 7,006,471,520 618 BACA 418 420 420 420 5,000,000 2,100,000,000 619 BAPI 50 35 35 35 171,400 5,999,000 620 BBCA 26,200 27,900 25,525 25,525 5,321,634 139,634,300,350 621 BBKP 115 157 157 157 4,761,905 747,619,085 622 BBNI 3,980 4,180 3,860 3,990 224,483 904,998,940 623 BBRI 2,610 2,880 2,600 2,600 4,187,412 11,169,707,400 624 BBSS-W 29 45 45 45 45,908,400 2,065,878,000 625 BBTN 900 960 960 960 3,800 3,648,000 626 BDMN 2,090 4,270 4,270 4,270 50,000 213,500,000 627 BEKS 50 14 14 14 25,000 350,000 628 BESS-W 35 32 32 32 50 1,600 629 BIPI 50 13 13 13 20,000 260,000 630 BMRI 4,210 4,650 4,210 4,215 33,553,052 141,895,741,120 631 BMTR 228 226 224 224 230,169 51,557,994 632 BNGA 700 645 645 645 90,000 58,050,000 633 BOGA 1,545 1,545 1,545 1,545 2,700,000 4,171,500,000 634 BRIS 194 202 202 202 300 60,600 635 BRMS 50 99 72 72 31,800,000 2,945,700,000 636 BRPT 970 1,010 1,010 1,010 5 5,050 637 BSDE 790 845 845 845 80 67,600 638 BTPS 2,220 2,440 2,220 2,220 2,885,600 6,422,314,200 639 BULL 160 265 265 265 13,500,000 3,577,500,000 640 BUMI 50 140 40 48 23,350,000 3,062,150,000 641 CARE 302 302 302 302 9,800,000 2,959,600,000 642 CASA 388 386 386 386 18,900,000 7,295,400,000 643 COCO 920 930 930 930 4,301,076 4,000,000,680 644 CPIN 4,140 4,380 4,380 4,380 20,000 87,600,000 645 CPRO 50 73 73 73 6,900,000 503,700,000 646 DEAL 125 176 176 176 4,219,400 742,614,400 647 DEWA 50 67 13 67 36,000,000 2,331,000,000 648 DFAM 420 400 400 400 40,700 16,280,000 649 DOID 128 130 130 130 34,500 4,485,000 650 ELTY 50 67 67 67 1,500,000 100,500,000 651 EMDE 198 198 198 198 25,252,500 4,999,995,000 652 ENRG 50 99 99 99 20,000,000 1,980,000,000 653 ESSA 142 260 150 260 21,000,000 4,640,000,000 654 EXCL 2,120 2,230 2,120 2,120 20,039 42,486,970 655 FREN 89 88 88 88 386,300 33,994,400 656 GAMA 50 40 40 40 77,000,000 3,080,000,000 657 GGRM 44,475 47,600 47,600 47,600 94 4,474,400 658 GREN 328 328 328 328 6,500,000 2,132,000,000 659 HMSP 1,560 1,646 1,610 1,646 10,377,600 17,077,745,700 660 IBFN 286 200 200 200 176,074 35,214,800 661 INCO 2,290 2,460 2,420 2,460 1,835 4,512,700 662 INDF 6,050 6,425 6,300 6,425 4,019 25,816,075 663 INDY 770 750 750 750 129,500 97,125,000 664 INKP 5,075 10,375 5,250 5,250 2,278,974 22,727,553,500 665 ISSP 132 145 136 145 13,700 1,928,200 666 ITMG 7,550 7,900 7,800 7,800 5,216 40,686,400 667 JPFA 895 945 945 945 78,600 74,277,000 668 JSKY 99 177 177 177 2,200,000 389,400,000 669 KBAG 214 200 200 200 2,304,000 460,800,000 670 KBAG-W 73 60 60 60 108,000 6,480,000 671 KBLI 380 705 396 396 47,626,200 29,674,975,200 672 KLBF 1,145 1,190 1,190 1,190 372,000 442,680,000 673 KPIG 115 151 107 151 7,737,300 1,074,174,200 674 KRAS 170 171 171 171 254,000 43,434,000 675 LPPF 1,490 1,559 1,254 1,505 11,841,200 17,106,827,300 676 MDLN 89 89 89 89 3,000,000 267,000,000 677 MGRO 630 630 630 630 132,300 83,349,000 678 MNCN 1,055 1,103 1,079 1,100 2,081,263 2,274,277,700 679 MSKY 1,155 1,180 1,180 1,180 836,900 987,542,000 680 MTDL 1,100 1,130 1,130 1,130 1,565,400 1,768,902,000 681 MTLA 368 442 442 442 12,335,486 5,452,284,812 682 MYOH 1,145 1,145 1,145 1,145 99 113,355 683 NATO 900 950 950 950 2,000,000 1,900,000,000 684 NIRO 149 155 155 155 31,500,000 4,882,500,000 685 NUSA 50 50 50 50 19,750,900 987,545,000 686 PADI 50 765 35 35 14,518,796 7,929,122,244 687 PAMG 83 80 80 80 14,375,300 1,150,024,000 688 PGAS 805 846 814 814 8,757,557 7,210,404,395 689 PGJO 93 80 80 80 62,500 5,000,000 690 PNBS 50 50 50 50 200 10,000 691 PTBA 1,905 2,001 1,960 1,960 120,093 240,302,280 692 PURA 74 74 70 74 29,100,000 2,067,400,000 693 PWON 406 414 404 414 3,461,794 1,415,675,916 694 RALS 545 565 565 565 24 13,560 695 REAL 82 82 82 82 125,710,300 10,308,244,600 696 SCMA 820 830 830 830 71 58,930 697 SMGR 6,650 7,901 7,901 7,901 48,500 383,198,500 698 TARA 198 198 198 198 10,000,000 1,980,000,000 699 TBIG 990 990 990 990 53 52,470 700 TINS 480 1,475 490 945 10,050,000 12,572,125,000 701 TLKM 3,000 3,133 3,018 3,018 10,880,437 33,554,519,240 702 ULTJ 1,395 1,500 1,500 1,500 3,314,695 4,972,042,500 703 UNTR 16,625 17,725 16,650 16,650 331,526 5,530,229,350 704 UNVR 6,650 7,100 6,975 6,975 135,678 946,359,050 705 WIKA 1,065 1,140 1,140 1,140 67 76,380 706 WSBP 155 320 320 320 250,000 80,000,000 707 XCID 77 100 100 100 328,860 32,886,000 708 YULE 190 200 200 200 378,400 75,680,000 709 ZINC 175 192 177 192 26,822,384 5,043,257,030 -------------------- ---------------------- Total for Negosiasi 872,456,683 599,884,313,966 Total 16/04/20 6,719,421,483 6,541,336,934,866