Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, April 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRS-R 0 2 1 1 172,300 193,700 2 ERAA 1,255 1,225 1,225 1,225 5,000 6,125,000 -------------------- ---------------------- Total for Tunai 177,300 6,318,700 Information for Reguler 3 AALI 6,575 6,650 6,400 6,575 2,018,400 13,173,775,000 4 ABBA 50 52 50 50 5,033,000 255,274,400 5 ACES 1,340 1,365 1,245 1,340 35,307,300 47,312,999,000 6 ACST 282 302 274 282 6,135,700 1,739,609,400 7 ADES 720 720 700 720 70,000 49,387,000 8 ADHI 635 640 595 635 12,451,300 7,770,187,500 9 ADMF 6,400 6,500 6,300 6,400 414,700 2,652,157,500 10 ADMG 101 104 101 101 421,400 42,917,300 11 ADRO 1,035 1,050 990 1,035 36,048,300 36,982,185,500 12 AGAR 450 450 426 450 263,200 113,429,800 13 AGII 404 424 398 404 150,700 61,004,800 14 AGRO 103 110 97 103 15,520,900 1,626,044,800 15 AGRS 136 151 136 136 4,000 547,900 16 AHAP 50 50 50 50 2,600 130,000 17 AKKU 50 50 50 50 100 5,000 18 AKRA 1,880 1,895 1,835 1,880 19,060,700 35,624,382,000 19 AKSI 214 216 194 214 82,900 16,950,800 20 ALDO 436 436 436 436 105,100 45,823,600 21 ALMI 228 276 228 228 8,900 2,227,800 22 AMAG 292 294 276 292 500 141,400 23 AMAN 208 230 202 208 62,000 12,915,600 24 AMAR 176 179 166 176 14,300 2,524,200 25 AMFG 2,600 2,600 2,560 2,600 1,600 4,132,000 26 AMIN 378 378 378 378 100 37,800 27 AMOR 2,120 2,140 2,050 2,120 39,100 82,541,000 28 AMRT 850 850 820 850 33,500 27,694,000 29 ANDI 50 50 50 50 8,300 415,000 30 ANJT 520 520 520 520 90,000 46,800,000 31 ANTM 520 530 500 520 94,759,700 48,897,466,500 32 APEX 139 145 139 139 5,300 746,300 33 APLI 112 113 112 112 2,500 281,000 34 APLN 108 108 103 108 5,480,100 585,683,900 35 ARNA 370 386 368 370 56,200 20,866,400 36 ARTO 955 980 955 955 77,500 74,776,500 37 ASBI 260 260 260 260 800 208,000 38 ASGR 815 820 800 815 19,300 15,664,500 39 ASII 3,800 3,840 3,680 3,800 78,593,000 298,495,608,000 40 ASJT 113 113 113 113 13,800 1,559,400 41 ASMI 1,185 1,185 1,175 1,185 10,400 12,304,000 42 ASPI 396 400 396 396 10,294,800 4,100,968,400 43 ASPI-W 22 23 21 22 6,559,600 144,426,100 44 ASRI 116 118 114 116 11,614,800 1,347,772,000 45 ASSA 360 360 310 360 13,647,600 4,559,160,200 46 AUTO 830 830 805 830 162,000 132,972,000 47 AYLS 50 50 50 50 9,000 450,000 48 AYLS-W 6 7 6 6 5,543,600 34,764,200 49 BABP 50 50 50 50 2,300 115,000 50 BABP-W3 25 25 25 25 200 5,000 51 BABP-W4 6 6 5 6 422,500 2,122,800 52 BACA 420 420 400 420 121,500 50,674,000 53 BAJA 55 55 53 55 108,800 5,820,000 54 BALI 675 675 620 675 15,100 9,449,000 55 BAPI 50 50 50 50 7,400 370,000 56 BAPI-W 3 4 3 3 6,190,500 18,583,400 57 BATA 615 625 595 615 1,900 1,140,500 58 BAYU 925 990 905 925 8,200 7,538,000 59 BBCA 27,125 27,225 26,400 27,125 32,187,100 868,814,030,000 60 BBHI 75 78 75 75 1,403,000 105,496,500 61 BBKP 119 121 116 119 11,098,500 1,315,165,900 62 BBMD 1,130 1,140 1,130 1,130 50,600 57,183,000 63 BBNI 4,160 4,170 4,070 4,160 44,520,700 184,221,177,000 64 BBRI 2,830 2,840 2,660 2,830 402,325,500 1,112,643,211,000 65 BBSS 212 260 204 212 50,344,700 11,077,160,200 66 BBSS-W 13 31 11 13 306,867,800 4,307,507,400 67 BBTN 960 970 925 960 43,565,200 41,441,967,000 68 BBYB 280 298 252 280 124,800 32,465,000 69 BCAP 173 173 171 173 47,100 8,111,800 70 BCIP 50 50 50 50 25,600 1,280,000 71 BDMN 2,250 2,280 2,120 2,250 5,252,400 11,731,722,000 72 BEEF 226 232 220 226 703,700 158,607,000 73 BEEF-W 21 22 21 21 194,500 4,084,700 74 BEKS 50 50 50 50 900 45,000 75 BELL 715 715 660 715 2,047,900 1,398,234,500 76 BESS 246 252 234 246 10,546,600 2,597,688,600 77 BESS-W 31 35 25 31 310,900 9,301,100 78 BEST 155 163 137 155 39,310,000 5,807,269,300 79 BFIN 324 328 314 324 12,200 3,938,400 80 BGTG 50 50 50 50 383,800 19,190,000 81 BHAT 252 252 210 252 25,361,600 6,225,117,000 82 BHIT 52 52 51 52 1,321,700 68,489,700 83 BINA 995 995 960 995 2,099,900 2,071,700,000 84 BIPI 50 50 50 50 900 45,000 85 BIPI-W 7 8 7 7 1,100,900 7,706,600 86 BIPP 50 50 50 50 100 5,000 87 BIRD 990 1,010 985 990 641,400 638,149,000 88 BISI 880 880 825 880 58,800 49,698,500 89 BJBR 930 930 910 930 11,611,300 10,702,213,000 90 BJTM 545 550 540 545 3,949,100 2,148,112,000 91 BKDP 52 63 52 52 4,400 232,300 92 BKSL 50 50 50 50 2,069,400 103,470,000 93 BKSW 68 73 68 68 1,175,400 80,158,000 94 BLTA 50 50 50 50 400 20,000 95 BLUE 482 482 476 482 123,500 59,437,800 96 BMAS 400 400 326 400 409,700 162,976,000 97 BMRI 4,380 4,420 4,220 4,380 81,703,800 355,951,464,000 98 BMTR 232 236 228 232 42,655,100 9,957,401,800 99 BNBA 274 286 274 274 30,200 8,419,200 100 BNBR 50 50 50 50 6,100 305,000 101 BNGA 710 740 705 710 19,559,500 13,969,311,500 102 BNII 151 151 149 151 245,400 36,852,800 103 BNLI 1,225 1,250 1,220 1,225 23,445,700 28,779,816,000 104 BOLA 140 142 136 140 14,900 2,084,300 105 BOSS 117 143 117 117 45,282,600 5,617,294,200 106 BPTR 82 84 79 82 20,900 1,733,300 107 BRIS 202 204 194 202 14,358,000 2,880,315,000 108 BRMS 50 50 50 50 27,200 1,360,000 109 BRPT 990 1,010 975 990 77,302,100 76,910,728,000 110 BRPT-W 600 600 500 600 200 110,000 111 BSDE 795 820 790 795 29,979,000 24,088,367,500 112 BSIM 494 500 476 494 1,100 537,600 113 BSSR 1,780 1,790 1,600 1,780 17,100 28,174,000 114 BTEK 50 50 50 50 600 30,000 115 BTON 163 163 163 163 100 16,300 116 BTPN 1,845 1,855 1,810 1,845 52,600 95,748,000 117 BTPS 2,310 2,380 2,070 2,310 162,220,000 355,297,850,000 118 BUDI 89 89 86 89 25,000 2,199,500 119 BUKK 1,010 1,085 1,010 1,010 35,700 36,723,000 120 BULL 160 164 159 160 70,193,900 11,486,561,200 121 BUMI 50 50 50 50 14,560,400 728,020,000 122 BVIC 58 58 57 58 22,300 1,283,900 123 BWPT 81 82 80 81 10,712,900 869,054,600 124 CAKK 50 50 50 50 42,000 2,100,000 125 CAKK-W 8 9 7 8 84,800 698,200 126 CAMP 189 191 180 189 54,700 10,096,200 127 CARE 306 326 288 306 8,778,400 2,752,578,800 128 CARS 59 59 50 59 153,792,100 8,333,080,200 129 CASA 388 430 388 388 1,400 547,400 130 CBMF 188 210 188 188 48,200 9,097,400 131 CCSI 242 258 240 242 944,100 235,047,400 132 CEKA 1,485 1,525 1,390 1,485 17,900 25,864,500 133 CENT 52 53 52 52 539,700 28,074,400 134 CFIN 182 183 181 182 388,700 70,739,200 135 CINT 258 268 258 258 152,400 39,724,200 136 CITA 1,700 1,700 1,700 1,700 6,000 10,200,000 137 CITY 56 56 56 56 500 28,000 138 CITY-W 17 19 17 17 14,500 246,700 139 CLAY 2,550 2,550 2,360 2,550 56,300 138,047,000 140 CLEO 414 416 404 414 5,555,800 2,277,781,400 141 CLPI 635 650 615 635 16,800 10,725,500 142 CMNP 1,595 1,595 1,595 1,595 600 957,000 143 CNKO 50 50 50 50 200 10,000 144 CNTX 256 260 240 256 2,500 620,400 145 CPIN 4,240 4,350 4,190 4,240 17,102,500 72,747,555,000 146 CPRI 50 50 50 50 400 20,000 147 CPRO 50 50 50 50 6,800 340,000 148 CSAP 350 350 350 350 100 35,000 149 CSIS 50 50 50 50 5,500 275,000 150 CSMI 190 190 169 190 2,175,000 384,719,400 151 CSRA 266 276 262 266 1,744,000 468,570,200 152 CTBN 2,450 2,450 2,450 2,450 200 490,000 153 CTRA 590 600 575 590 29,538,000 17,332,332,500 154 DADA 382 382 360 382 7,546,500 2,821,430,000 155 DADA-W 8 9 8 8 6,753,900 55,727,000 156 DEAL 126 131 117 126 5,655,200 710,254,600 157 DEFI 1,860 1,860 1,855 1,860 8,100 15,048,000 158 DGIK 50 50 50 50 100 5,000 159 DILD 238 252 234 238 80,300 19,519,800 160 DIVA 820 875 820 820 306,000 251,447,500 161 DKFT 99 99 93 99 1,709,400 163,924,100 162 DLTA 4,800 4,800 4,790 4,800 3,100 14,869,000 163 DMAS 187 194 184 187 125,954,300 23,601,972,600 164 DMMX 74 84 63 74 257,186,800 19,439,759,200 165 DMND 955 955 930 955 24,400 22,791,500 166 DNAR 294 320 294 294 200 61,400 167 DOID 139 141 130 139 12,901,600 1,753,483,500 168 DSFI 80 80 79 80 138,800 11,097,300 169 DSNG 318 328 316 318 1,112,000 355,078,800 170 DUCK 390 398 384 390 246,400 95,561,200 171 DVLA 2,160 2,160 2,160 2,160 2,800 6,048,000 172 DWGL 248 248 246 248 4,000 986,600 173 DWGL-W 34 38 31 34 63,400 2,152,700 174 DYAN 50 50 50 50 33,200 1,660,000 175 EAST 62 66 61 62 1,957,100 123,603,400 176 EAST-W 7 10 7 7 20,448,400 152,695,200 177 EKAD 850 890 840 850 223,100 189,047,000 178 ELSA 196 208 189 196 61,352,000 12,252,902,300 179 ELTY 50 50 50 50 100 5,000 180 EMDE 200 200 200 200 15,000 3,000,000 181 EMTK 4,900 4,900 4,610 4,900 122,300 593,125,000 182 ENRG 51 52 50 51 18,864,600 951,839,100 183 ENVY 185 185 185 185 1,646,900 304,676,500 184 ERAA 1,255 1,285 1,210 1,255 45,424,600 56,708,944,000 185 ERTX 136 136 127 136 1,500 194,100 186 ESIP 160 162 157 160 1,078,500 173,788,000 187 ESIP-W 10 10 9 10 1,914,700 17,232,400 188 ESSA 139 149 139 139 2,437,100 344,305,800 189 ESTA 113 121 113 113 3,196,800 372,029,800 190 ESTI 50 50 50 50 100 5,000 191 ETWA 50 50 50 50 6,300 315,000 192 EXCL 2,400 2,410 2,180 2,400 14,347,300 33,213,978,000 193 FAST 1,070 1,150 1,070 1,070 1,300 1,406,000 194 FILM 143 149 140 143 5,413,500 783,219,200 195 FIRE 124 130 124 124 1,743,500 219,612,800 196 FITT 55 59 54 55 46,000 2,672,500 197 FITT-W 17 17 15 17 68,000 1,036,100 198 FOOD 82 84 77 82 83,200 6,814,100 199 FORU 82 83 82 82 5,200 426,500 200 FORZ 50 50 50 50 100 5,000 201 FORZ-W 15 15 1 15 1,000 8,400 202 FPNI 80 82 79 80 17,900 1,458,000 203 FREN 93 96 91 93 152,353,100 14,189,687,700 204 FREN-W 36 39 34 36 4,542,300 166,786,800 205 FUJI 109 109 109 109 100 10,900 206 GDST 57 57 54 57 255,400 14,082,500 207 GDYR 1,535 1,640 1,480 1,535 19,500 29,992,500 208 GEMA 370 370 326 370 365,000 133,570,000 209 GGRM 46,000 46,775 45,000 46,000 1,359,400 62,697,947,500 210 GGRP 290 320 290 290 19,500 5,688,200 211 GIAA 197 200 194 197 15,710,500 3,097,288,700 212 GJTL 340 352 330 340 1,540,200 527,846,200 213 GLOB 270 308 270 270 30,300 8,184,800 214 GLVA 220 228 220 220 2,200 492,800 215 GMFI 79 80 75 79 5,808,400 458,974,100 216 GMTD 16,525 16,525 16,525 16,525 500 8,262,500 217 GOOD 1,170 1,175 1,165 1,170 64,300 74,982,000 218 GPRA 50 50 50 50 70,300 3,515,000 219 GSMF 114 114 114 114 100 11,400 220 GTBO 82 86 80 82 1,300 108,800 221 GWSA 99 101 93 99 37,900 3,734,600 222 HADE 50 50 50 50 100 5,000 223 HDFA 149 159 149 149 10,100 1,505,900 224 HEAL 2,300 2,450 2,280 2,300 1,288,000 2,976,292,000 225 HELI 174 176 174 174 228,100 39,890,300 226 HELI-W 9 9 9 9 100,200 901,800 227 HERO 810 810 810 810 3,400 2,754,000 228 HEXA 2,390 2,430 2,330 2,390 595,500 1,400,677,000 229 HITS 600 600 600 600 2,400 1,440,000 230 HKMU 92 96 89 92 8,047,500 736,810,400 231 HMSP 1,635 1,635 1,590 1,635 23,258,900 37,707,505,500 232 HOKI 735 760 735 735 25,474,300 19,046,067,500 233 HOKI-W 660 660 600 660 19,800 13,038,000 234 HOTL 75 81 75 75 10,000 751,200 235 HRTA 246 256 238 246 22,600 5,586,200 236 HRUM 1,375 1,380 1,375 1,375 110,600 152,126,000 237 IATA 50 50 50 50 100 5,000 238 IBFN 286 286 286 286 1,400 400,400 239 IBST 8,200 8,200 8,200 8,200 100 820,000 240 ICBP 10,200 10,300 10,000 10,200 6,244,900 63,836,327,500 241 ICON 54 60 54 54 1,600 87,400 242 IFII 142 144 129 142 29,400 3,969,900 243 IFSH 340 350 340 340 2,500 868,000 244 IGAR 238 238 232 238 5,600 1,313,000 245 IKAN 272 272 248 272 5,467,600 1,437,589,600 246 IKBI 222 230 212 222 4,000 852,800 247 IMAS 520 550 500 520 1,310,400 677,308,500 248 IMJS 161 163 155 161 86,600 13,919,800 249 IMPC 1,075 1,075 1,070 1,075 691,200 741,781,000 250 INAF 1,100 1,125 1,080 1,100 2,589,100 2,846,645,500 251 INAI 336 340 322 336 27,200 8,964,000 252 INCF 50 50 50 50 100 5,000 253 INCO 2,500 2,540 2,320 2,500 24,556,700 59,485,412,000 254 INDF 6,250 6,300 6,075 6,250 11,213,400 69,402,477,500 255 INDO 59 59 54 59 119,800 6,951,600 256 INDO-W 15 17 15 15 112,400 1,798,400 257 INDR 2,160 2,200 2,010 2,160 5,600 11,619,000 258 INDX 50 50 50 50 200 10,000 259 INDY 775 790 760 775 3,360,000 2,607,246,000 260 INKP 5,200 5,450 5,200 5,200 8,781,800 46,495,172,500 261 INPC 50 51 50 50 508,100 25,405,100 262 INPC-W 4 4 3 4 14,200 52,700 263 INPP 700 750 670 700 4,500 3,194,500 264 INPS 3,550 3,560 3,520 3,550 1,153,000 4,092,204,000 265 INTA 308 308 288 308 75,700 22,700,400 266 INTA-W 35 80 25 35 103,600 3,689,300 267 INTP 10,975 11,275 10,425 10,975 3,537,600 38,884,630,000 268 IPCC 318 334 316 318 8,739,800 2,824,735,400 269 IPCM 172 172 170 172 2,800 480,600 270 IPOL 61 63 60 61 124,800 7,625,100 271 IPTV 398 398 390 398 11,272,700 4,463,384,400 272 IPTV-W 105 105 103 105 122,000 12,808,400 273 IRRA 530 540 520 530 5,084,100 2,694,368,500 274 ISAT 2,040 2,050 1,880 2,040 7,229,200 14,432,526,500 275 ISSP 136 138 133 136 2,358,600 320,600,400 276 ITIC 3,960 4,050 3,900 3,960 1,346,500 5,339,236,000 277 ITMA 410 450 410 410 15,346,500 6,893,197,600 278 ITMA-W 40 49 40 40 11,100 448,200 279 ITMG 7,700 7,800 7,625 7,700 1,106,400 8,513,170,000 280 JAST 250 250 250 250 134,200 33,550,000 281 JAWA 72 86 72 72 24,700 1,781,200 282 JAYA 55 55 53 55 417,700 22,962,600 283 JAYA-W 12 13 12 12 112,000 1,344,100 284 JIHD 440 440 440 440 200 88,000 285 JMAS 238 312 238 238 96,000 24,064,400 286 JPFA 930 945 910 930 28,586,400 26,419,720,500 287 JRPT 382 392 380 382 1,595,600 611,542,800 288 JSKY 102 104 93 102 8,885,900 900,783,000 289 JSMR 2,920 3,000 2,900 2,920 11,748,100 34,652,078,000 290 JTPE 830 830 825 830 175,800 145,036,500 291 KAEF 1,255 1,285 1,250 1,255 5,553,100 7,020,097,000 292 KAYU 50 50 50 50 137,300 6,865,000 293 KBAG 266 266 214 266 27,187,000 6,733,177,600 294 KBAG-W 100 107 74 100 2,671,900 266,401,400 295 KBLI 398 398 378 398 1,553,100 605,111,600 296 KBLM 318 320 240 318 1,746,500 530,372,200 297 KDSI 620 670 620 620 5,100 3,221,500 298 KEEN 350 350 330 350 118,000 40,206,800 299 KEJU 740 795 735 740 11,700 8,660,000 300 KICI 175 176 175 175 103,300 18,080,500 301 KIJA 139 141 135 139 1,272,700 177,345,800 302 KINO 2,850 2,850 2,510 2,850 2,627,000 7,231,904,000 303 KIOS 191 191 191 191 1,300 248,300 304 KKGI 198 198 185 198 1,200 231,100 305 KLBF 1,195 1,210 1,170 1,195 70,564,600 84,612,475,500 306 KMTR 266 268 252 266 6,400 1,626,600 307 KOBX 86 88 81 86 1,335,500 113,839,300 308 KOPI 545 575 545 545 25,900 14,818,500 309 KOTA 500 500 470 500 50,400 25,192,400 310 KOTA-W 240 240 240 240 29,200 7,008,000 311 KPAL 102 107 99 102 2,252,700 226,331,700 312 KPAS 50 50 50 50 28,900 1,445,000 313 KPAS-W 15 15 15 15 10,200 153,000 314 KPIG 116 117 114 116 2,642,400 306,317,900 315 KRAH 326 326 256 326 18,800 5,559,200 316 KRAS 170 174 163 170 4,278,500 729,641,400 317 KREN 208 238 208 208 49,509,600 10,917,480,600 318 LAND 370 370 334 370 188,700 68,642,600 319 LCKM 312 312 300 312 600 184,800 320 LEAD 50 50 50 50 800 40,000 321 LINK 2,550 2,650 2,510 2,550 449,400 1,150,680,000 322 LION 238 242 238 238 5,300 1,262,400 323 LMAS 50 50 50 50 50,100 2,505,000 324 LMPI 77 83 75 77 16,300 1,227,200 325 LMSH 222 236 222 222 23,000 5,108,800 326 LPCK 715 720 650 715 1,471,000 1,033,882,500 327 LPIN 198 262 198 198 17,300 3,517,100 328 LPKR 142 147 140 142 12,104,900 1,728,230,600 329 LPLI 77 78 77 77 2,300 177,200 330 LPPF 1,480 1,560 1,440 1,480 25,961,300 38,917,555,000 331 LPPS 70 70 69 70 200 13,900 332 LSIP 755 770 735 755 13,429,300 10,136,817,500 333 LTLS 406 428 396 406 110,900 44,606,400 334 LUCK 384 394 382 384 489,700 188,540,200 335 MAGP 50 50 50 50 10,000 500,000 336 MAIN 550 575 540 550 9,886,400 5,467,274,500 337 MAMI 50 50 50 50 1,500 75,000 338 MAMI-W 7 7 5 7 327,600 1,980,000 339 MAPA 1,955 1,955 1,565 1,955 6,255,900 10,793,728,000 340 MAPB 1,400 1,400 1,400 1,400 6,500 9,100,000 341 MAPI 650 650 600 650 21,383,100 13,450,301,000 342 MARI 165 165 139 165 150,200 24,778,400 343 MARK 344 344 340 344 1,297,700 442,459,200 344 MBAP 1,610 1,650 1,600 1,610 7,500 12,061,000 345 MBSS 318 350 308 318 1,870,900 601,683,400 346 MBTO 73 78 73 73 9,300 684,800 347 MCAS 1,000 1,000 940 1,000 93,700 90,362,500 348 MCOR 117 140 116 117 51,691,600 6,588,176,000 349 MDIA 50 50 50 50 300 15,000 350 MDKA 1,280 1,295 1,250 1,280 42,998,100 55,336,575,000 351 MDKI 166 172 165 166 34,600 5,888,600 352 MDLN 92 93 88 92 34,130,000 3,110,849,200 353 MEDC 446 454 432 446 64,978,000 29,049,795,800 354 MEDC-W 58 62 56 58 8,835,500 523,868,200 355 MERK 1,945 1,950 1,900 1,945 36,200 70,119,000 356 META 101 103 101 101 2,090,800 212,602,400 357 MFIN 1,155 1,155 1,155 1,155 32,200 37,191,000 358 MFMI 845 1,000 815 845 1,032,800 920,728,000 359 MGRO 655 660 620 655 5,062,400 3,287,229,000 360 MICE 330 332 328 330 4,900 1,615,400 361 MIDI 1,325 1,325 1,325 1,325 400 530,000 362 MIKA 1,830 1,915 1,805 1,830 3,063,300 5,584,228,500 363 MINA 50 50 50 50 12,300 615,000 364 MIRA 50 50 50 50 4,100 205,000 365 MLBI 11,300 12,500 11,200 11,300 163,500 1,841,712,500 366 MLIA 535 580 535 535 3,550,000 1,917,772,500 367 MLPL 52 55 52 52 3,554,100 189,427,900 368 MLPT 368 378 354 368 125,100 44,553,600 369 MMLP 145 145 145 145 3,700 536,500 370 MNCN 1,050 1,085 1,030 1,050 61,424,300 65,041,817,500 371 MPMX 525 545 515 525 945,400 502,165,000 372 MPOW 60 60 56 60 30,800 1,813,300 373 MPPA 115 118 110 115 2,224,200 250,438,700 374 MPRO 1,025 1,025 1,025 1,025 2,000 2,050,000 375 MRAT 132 135 129 132 63,500 8,242,900 376 MSIN 336 342 328 336 10,800 3,625,600 377 MSKY 1,150 1,175 1,150 1,150 6,100 7,105,000 378 MTDL 1,030 1,170 1,030 1,030 1,113,500 1,169,551,500 379 MTLA 376 376 344 376 23,300 8,258,400 380 MTPS 280 358 278 280 67,900 19,402,200 381 MTSM 185 185 185 185 100 18,500 382 MTWI 52 53 50 52 333,700 17,022,000 383 MYOH 1,200 1,200 1,145 1,200 41,500 49,737,000 384 MYOR 2,040 2,040 1,895 2,040 4,835,100 9,562,781,500 385 MYTX 50 61 50 50 3,500 176,200 386 NATO 900 900 875 900 74,221,600 66,451,657,000 387 NELY 115 120 115 115 600 70,500 388 NIKL 432 440 418 432 966,400 416,869,800 389 NIRO 139 155 139 139 1,622,700 226,275,300 390 NISP 745 765 735 745 700 520,500 391 NOBU 995 995 900 995 200 189,500 392 NRCA 278 278 272 278 290,100 79,498,800 393 NUSA-W 2 3 2 2 4,324,000 12,921,100 394 NZIA 175 220 175 175 22,100 4,128,600 395 NZIA-W 26 38 21 26 101,400 2,472,200 396 OCAP 123 134 100 123 36,200 3,941,900 397 OKAS 50 50 50 50 2,300 115,000 398 OPMS 95 95 94 95 550,500 52,014,300 399 PADI 50 50 50 50 100 5,000 400 PAMG 81 87 79 81 3,180,300 260,672,300 401 PANI 72 76 72 72 1,000 72,400 402 PANR 62 62 57 62 1,030,200 60,369,800 403 PANS 825 880 800 825 114,400 94,447,000 404 PBID 905 905 905 905 100 90,500 405 PBRX 200 200 195 200 384,200 75,821,500 406 PCAR 224 224 224 224 12,300 2,755,200 407 PDES 775 775 775 775 500 387,500 408 PEHA 950 975 950 950 52,100 50,026,500 409 PGAS 835 845 820 835 126,383,900 105,231,067,000 410 PGLI 304 304 304 304 2,500 760,000 411 PICO 350 388 330 350 66,400 24,380,600 412 PJAA 496 530 496 496 77,700 39,173,800 413 PLIN 2,600 2,600 2,580 2,600 900 2,332,000 414 PMJS 126 129 125 126 68,200 8,737,700 415 PNBN 795 795 745 795 4,297,500 3,341,030,000 416 PNIN 720 730 700 720 12,900 9,175,000 417 PNLF 197 197 185 197 30,157,200 5,830,008,900 418 POLA 55 66 53 55 144,000 7,751,200 419 POLI 1,145 1,145 1,145 1,145 100 114,500 420 POLL 7,250 7,600 6,375 7,250 297,400 1,948,790,000 421 POLU 1,455 1,455 1,455 1,455 200 291,000 422 POOL 50 50 50 50 2,100 105,000 423 PORT 600 600 600 600 500 300,000 424 POSA 50 50 50 50 25,200 1,260,000 425 POSA-W 3 4 3 3 4,398,800 13,273,200 426 POWR 610 610 595 610 391,000 234,454,500 427 PPRE 135 135 129 135 39,656,200 5,222,194,200 428 PPRO 51 54 51 51 64,019,000 3,334,869,500 429 PRAS 150 150 140 150 6,000 850,000 430 PRDA 3,190 3,210 3,190 3,190 1,800 5,770,000 431 PRIM 264 318 264 264 6,900 1,908,600 432 PRIM-W 14 15 14 14 900 12,700 433 PSAB 195 202 194 195 21,807,500 4,280,636,500 434 PSDN 106 106 106 106 100 10,600 435 PSGO 118 126 109 118 1,600 179,900 436 PSSI 132 139 132 132 59,000 8,015,000 437 PTBA 1,980 2,000 1,920 1,980 14,020,600 27,725,154,000 438 PTPP 715 740 695 715 72,131,800 51,494,605,500 439 PTPW 750 775 700 750 2,205,200 1,543,813,500 440 PTRO 1,425 1,435 1,410 1,425 1,291,200 1,834,436,000 441 PTSN 181 182 175 181 942,000 168,150,400 442 PURA 99 99 71 99 101,947,600 8,889,007,100 443 PURA-W 5 6 4 5 155,274,100 722,591,800 444 PURE 105 110 93 105 2,866,100 300,300,000 445 PURE-W 18 19 10 18 1,987,600 33,890,100 446 PWON 424 432 408 424 89,414,300 37,596,325,400 447 PYFA 189 196 178 189 22,700 4,249,200 448 PZZA 600 620 575 600 1,287,400 780,800,000 449 R-LQ45X 720 720 717 720 5,700 4,092,800 450 RAJA 97 104 90 97 29,693,700 2,938,769,800 451 RALS 575 585 545 575 18,846,700 10,694,307,500 452 RANC 310 320 300 310 272,300 82,496,600 453 RBMS 50 50 50 50 100 5,000 454 REAL 77 85 77 77 465,621,100 37,104,635,200 455 REAL-W 8 10 8 8 40,315,200 349,794,200 456 RICY 117 117 109 117 2,200 252,700 457 RIGS 224 224 220 224 200 44,400 458 RISE 430 438 420 430 414,100 180,133,200 459 RMBA 252 252 236 252 600 148,200 460 RODA 50 50 50 50 59,300 2,965,000 461 RONY 354 474 354 354 679,600 254,075,400 462 ROTI 1,250 1,250 1,200 1,250 979,200 1,223,427,000 463 RUIS 182 224 182 182 5,700 1,129,100 464 SAFE 252 270 252 252 236,900 60,118,200 465 SAME 134 135 129 134 9,400 1,215,300 466 SAMF 372 374 364 372 618,700 226,897,000 467 SATU 50 50 50 50 25,000 1,250,000 468 SBAT 137 146 137 137 6,647,800 916,002,800 469 SBAT-W 8 9 8 8 13,507,700 112,471,500 470 SCCO 9,200 9,200 9,200 9,200 1,200 11,040,000 471 SCMA 855 875 830 855 36,826,200 31,528,742,000 472 SDMU 50 50 50 50 100 5,000 473 SDPC 88 92 85 88 159,900 14,058,000 474 SDRA 1,045 1,090 1,045 1,045 200 213,500 475 SFAN 715 720 715 715 3,400 2,442,500 476 SGRO 2,500 2,500 2,490 2,500 20,000 49,980,000 477 SHID 3,350 3,350 3,350 3,350 3,500 11,725,000 478 SHIP 660 665 655 660 384,300 253,861,000 479 SIDO 1,190 1,190 1,140 1,190 4,556,600 5,367,237,000 480 SILO 5,000 5,100 4,620 5,000 152,800 750,705,000 481 SIMP 234 240 234 234 2,265,100 536,852,200 482 SINI-W 320 320 222 320 200 54,200 483 SIPD 865 865 825 865 30,800 25,877,000 484 SKRN 420 456 420 420 365,700 160,859,000 485 SLIS 4,750 4,790 4,650 4,750 230,600 1,088,918,000 486 SMAR 3,000 3,000 3,000 3,000 200 600,000 487 SMBR 290 306 288 290 6,254,800 1,845,961,400 488 SMCB 850 920 850 850 3,200 2,853,000 489 SMDM 80 95 80 80 157,300 12,595,900 490 SMDR 145 145 140 145 55,100 7,848,400 491 SMGR 6,475 6,875 6,325 6,475 18,848,400 124,229,182,500 492 SMKL 180 180 172 180 41,000 7,193,500 493 SMKL-W 17 17 12 17 1,300 17,100 494 SMMA 12,500 12,500 12,500 12,500 100 1,250,000 495 SMMT 83 88 78 83 19,000 1,503,600 496 SMRA 496 520 492 496 46,919,100 23,664,601,300 497 SMSM 1,310 1,345 1,265 1,310 2,139,100 2,811,532,500 498 SOCI 119 121 116 119 8,217,000 975,826,100 499 SOTS 197 197 197 197 100 19,700 500 SOTS-W 37 37 22 37 5,200 190,900 501 SPMA 262 280 262 262 2,000 545,600 502 SPTO 510 535 510 510 157,800 83,547,500 503 SQMI 212 220 208 212 3,441,500 735,677,200 504 SRAJ 170 174 168 170 73,900 12,524,300 505 SRIL 163 165 160 163 15,619,100 2,542,241,400 506 SRSN 61 65 61 61 9,793,900 601,506,400 507 SRTG 3,000 3,040 2,970 3,000 41,700 125,122,000 508 SSIA 344 356 336 344 40,910,700 14,360,783,400 509 SSMS 955 990 925 955 11,050,000 10,508,319,500 510 SSTM 492 492 492 492 100 49,200 511 STAR 138 139 138 138 8,200 1,131,800 512 SWAT 98 100 97 98 194,800 19,168,700 513 TAMA 140 145 139 140 47,000 6,547,300 514 TAMA-W 9 9 7 9 557,300 4,428,800 515 TBIG 1,065 1,075 1,005 1,065 51,294,900 53,966,072,000 516 TBLA 525 530 500 525 1,337,400 694,253,000 517 TCPI 4,680 4,770 4,620 4,680 10,719,900 50,572,661,000 518 TDPM 135 143 133 135 314,900 42,992,000 519 TEBE 1,600 1,600 1,600 1,600 1,800 2,880,000 520 TELE 145 151 145 145 48,139,100 7,070,789,100 521 TFAS 180 180 177 180 86,300 15,299,900 522 TGRA 75 83 75 75 3,052,400 232,500,400 523 TINS 490 500 480 490 16,336,500 7,998,067,200 524 TIRA 272 272 272 272 16,600 4,515,200 525 TIRT 55 55 55 55 720,000 39,600,000 526 TKIM 5,275 5,350 5,050 5,275 4,821,900 25,299,077,500 527 TLKM 3,230 3,250 3,050 3,230 127,860,400 408,541,183,000 528 TMAS 97 103 96 97 4,613,300 457,775,000 529 TNCA 212 212 212 212 100 21,200 530 TOBA 356 356 342 356 90,000 31,900,000 531 TOPS 50 50 50 50 6,000 300,000 532 TOTL 292 296 290 292 535,600 156,463,000 533 TOTO 214 222 214 214 3,700 794,000 534 TOWR 880 895 805 880 125,781,400 107,952,014,500 535 TPIA 7,900 7,900 7,725 7,900 2,155,600 16,819,800,000 536 TPMA 292 294 276 292 46,800 13,291,400 537 TRIM 124 124 110 124 23,000 2,745,000 538 TRIN 228 230 216 228 10,165,300 2,287,799,400 539 TRIN-W 18 21 18 18 903,500 17,419,900 540 TRIS 280 286 262 280 2,105,000 587,868,600 541 TRUK 99 99 97 99 438,400 43,123,900 542 TRUS 346 346 346 346 100 34,600 543 TSPC 1,195 1,200 1,170 1,195 12,000 14,377,500 544 TUGU 3,250 3,250 3,250 3,250 1,100 3,575,000 545 TURI 1,370 1,370 1,310 1,370 326,700 443,277,500 546 UCID 1,285 1,300 1,230 1,285 533,100 678,202,000 547 ULTJ 1,395 1,415 1,390 1,395 201,900 282,285,500 548 UNIC 3,000 3,000 3,000 3,000 200 600,000 549 UNIT 141 143 134 141 220,600 29,745,300 550 UNSP 55 58 54 55 260,300 14,393,700 551 UNTR 17,325 17,500 16,625 17,325 3,344,800 57,904,927,500 552 UNVR 6,875 6,950 6,800 6,875 11,696,600 80,399,727,500 553 URBN 1,765 1,770 1,765 1,765 157,300 278,399,500 554 URBN-W 17 18 17 17 4,600 78,800 555 VICO 96 96 90 96 8,400 795,000 556 VINS 109 111 104 109 49,600 5,399,200 557 VINS-W 6 6 5 6 381,500 2,102,300 558 VIVA 50 50 50 50 700 35,000 559 VOKS 268 272 254 268 13,300 3,482,800 560 VRNA 140 140 140 140 100 14,000 561 WEGE 171 173 169 171 14,625,700 2,495,536,400 562 WEHA 86 86 84 86 868,900 73,885,800 563 WIIM 124 140 111 124 25,520,900 3,256,702,500 564 WIKA 1,075 1,120 1,065 1,075 31,498,300 34,215,540,500 565 WINS 83 83 83 83 75,700 6,283,100 566 WOMF 198 200 195 198 97,800 19,345,000 567 WOOD 300 300 260 300 6,767,900 1,921,685,400 568 WOWS 50 50 50 50 48,500 2,425,000 569 WSBP 159 163 157 159 30,449,800 4,850,178,700 570 WSKT 625 650 615 625 39,751,400 25,012,993,000 571 WTON 242 258 238 242 10,609,700 2,576,495,200 572 XAFA 986 986 986 986 100 98,600 573 XAQA 777 777 777 777 100 77,700 574 XBES 763 763 763 763 100 76,300 575 XBID 424 424 424 424 100 42,400 576 XBIN 408 408 408 408 100 40,800 577 XBSK 294 294 294 294 100 29,400 578 XCID 79 79 79 79 5,400 426,600 579 XCIS 106 106 106 106 100 10,600 580 XCLQ 69 69 68 69 12,600 869,000 581 XDIF 335 335 335 335 400 134,000 582 XIIF 409 409 409 409 100 40,900 583 XIIT 394 394 392 394 400 157,400 584 XIML 199 199 199 199 200 39,800 585 XIPI 126 126 126 126 4,000 504,000 586 XISR 283 284 281 283 1,900 537,800 587 XKIV 316 317 316 316 300 94,900 588 XMIG 127 127 127 127 100 12,700 589 XPCR 771 771 771 771 100 77,100 590 XPMI 669 669 669 669 100 66,900 591 XSBC 93 93 93 93 1,100 102,300 592 YELO 50 50 50 50 3,100 155,000 593 YELO-W 8 10 8 8 82,100 747,400 594 YULE 182 184 182 182 400 73,000 595 ZINC 188 188 175 188 91,459,800 16,744,389,900 596 ZONE 420 420 420 420 9,200 3,864,000 -------------------- ---------------------- Total for Reguler 6,050,162,800 6,372,271,448,800 Information for Negosiasi 597 ACES 1,340 1,260 1,214 1,249 9,654,250 11,878,186,200 598 ADRO 1,035 1,035 982 1,035 385,895 399,394,314 599 AKRA 1,880 1,885 1,870 1,870 95 178,190 600 ALTO 400 159 159 159 8,000,000 1,272,000,000 601 ANTM 520 535 535 535 200,000 107,000,000 602 APIC 720 720 720 720 1,400,000 1,008,000,000 603 ASII 3,800 3,958 3,643 3,796 3,247,943 12,675,351,878 604 ASPI 396 396 396 396 14,000,000 5,544,000,000 605 BACA 420 402 402 402 16,700,000 6,713,400,000 606 BAPA 50 20 20 20 23,000,000 460,000,000 607 BBCA 27,125 27,414 26,157 26,990 4,052,833 108,821,653,235 608 BBKP 119 155 155 155 25,820,112 4,002,117,360 609 BBNI 4,160 4,100 3,944 3,980 4,213,883 16,922,705,560 610 BBRI 2,830 3,003 2,580 2,710 85,756,207 237,657,814,300 611 BBTN 960 1,010 1,010 1,010 54 54,540 612 BCAP 173 176 175 176 2,914,400 510,679,200 613 BIPI 50 65 30 30 44,407,600 2,518,106,000 614 BKSL 50 40 40 40 434,700 17,388,000 615 BLTA 50 70 6 70 2,001,000 140,006,000 616 BMRI 4,380 4,330 4,210 4,220 10,417,347 44,090,301,220 617 BNBR 50 21 20 20 4,500,000 91,500,000 618 BOGA 1,545 1,545 1,545 1,545 12,000,000 18,540,000,000 619 BRMS 50 50 42 42 6,750,000 326,500,000 620 BRPT 990 995 995 995 14 13,930 621 BSDE 795 805 803 803 122 98,054 622 BTPS 2,310 2,523 2,160 2,189 5,020,000 11,140,743,900 623 BUMI 50 56 40 40 35,000,000 1,800,000,000 624 CARE 306 288 288 288 26,000,000 7,488,000,000 625 CARS 59 43 42 43 1,134,555,200 48,351,343,600 626 CASA 388 386 386 386 54 20,844 627 CPIN 4,240 4,330 4,330 4,330 2,000 8,660,000 628 CTRA 590 589 589 589 831,000 489,459,000 629 DEWA 50 51 15 15 5,100,000 148,500,000 630 DMND 955 915 915 915 6,557,300 5,999,929,500 631 DUCK 390 384 384 384 3,883,439 1,491,240,576 632 ELSA 196 197 197 197 200,000 39,400,000 633 ELTY 50 67 40 40 600,000 25,350,000 634 ENRG 51 67 50 50 4,700,000 263,900,000 635 ENVY 185 185 185 185 226,018,800 41,813,478,000 636 EXCL 2,400 2,304 2,139 2,304 1,629,800 3,734,219,700 637 FREN 93 93 93 93 650,000 60,450,000 638 GAMA 50 60 60 60 77,000,000 4,620,000,000 639 GGRM 46,000 46,825 45,997 45,997 100,065 4,602,740,750 640 GJTL 340 420 420 420 200,000 84,000,000 641 HADE 50 15 15 15 100 1,500 642 HMSP 1,635 1,667 1,649 1,667 10,993,400 18,304,860,400 643 HOTL 75 32 32 32 39,950,000 1,278,400,000 644 HRME 282 50 50 50 2,100,000 105,000,000 645 ICBP 10,200 10,268 10,268 10,268 55,000 564,740,000 646 IKAI 50 20 20 20 10,000,000 200,000,000 647 INCO 2,500 2,330 2,330 2,330 91 212,030 648 INKP 5,200 5,200 5,000 5,025 299,254 1,520,601,496 649 ISAT 2,040 2,300 2,300 2,300 25,300 58,190,000 650 ISSP 136 145 140 145 1,000 142,500 651 ITMG 7,700 7,551 7,551 7,551 14 105,714 652 JIHD 440 388 388 388 1,211,800 470,178,400 653 KIJA 139 125 125 125 40,158,371 5,019,796,375 654 KLBF 1,195 1,210 1,155 1,195 7,523,287 8,977,550,790 655 KPIG 116 127 110 122 117,532,600 14,023,401,000 656 LAND 370 100 100 100 726,500 72,650,000 657 LPCK 715 655 655 655 308,500 202,067,500 658 LPKR 142 551 487 500 41,000,000 21,502,239,069 659 LPPF 1,480 1,559 1,559 1,559 100,600 156,835,400 660 MAGP 50 50 50 50 4,486,000 224,300,000 661 MAPA 1,955 1,670 1,670 1,670 2,760,500 4,610,035,000 662 MAPI 650 613 613 613 999,000 612,387,000 663 MDKA 1,280 1,304 1,267 1,304 5,303,100 6,863,575,600 664 MEDC 446 448 448 448 33 14,784 665 MGRO 655 546 546 546 137,400 75,020,400 666 MIKA 1,830 1,822 1,820 1,822 2,621,400 4,775,690,800 667 MIRA 50 20 20 20 74,000,000 1,480,000,000 668 MNCN 1,050 1,055 1,055 1,055 70 73,850 669 MTLA 376 460 460 460 5,288,431 2,432,678,260 670 MYOR 2,040 1,925 1,925 1,925 17,050,000 32,821,250,000 671 NASA 206 206 206 206 15,000,000 3,090,000,000 672 NATO 900 895 895 895 100,000,000 89,500,000,000 673 NIRO 139 155 155 155 18,500,000 2,867,500,000 674 OPMS 95 109 109 109 58,000,000 6,322,000,000 675 PGAS 835 865 805 835 2,380,191 1,977,633,270 676 PNLF 197 350 350 350 600,000 210,000,000 677 PTBA 1,980 1,981 1,915 1,981 252,190 499,582,450 678 PTPP 715 715 715 715 81 57,915 679 PURA 99 70 70 70 10,417,700 729,239,000 680 PWON 424 421 406 421 1,643,508 689,116,748 681 SCMA 855 857 857 857 1,219,700 1,045,282,900 682 SIDO 1,190 1,180 1,179 1,180 450,000 530,600,000 683 SMGR 6,475 7,317 6,625 7,317 118,230 865,068,150 684 SMMA 12,500 12,825 12,800 12,825 195,300 2,504,407,500 685 SMSM 1,310 1,325 1,325 1,325 3,596,000 4,764,700,000 686 SONA 5,000 5,000 5,000 5,000 1,000,000 5,000,000,000 687 SPTO 510 540 540 540 862,000 465,480,000 688 SSIA 344 336 336 336 3,730,100 1,253,313,600 689 SSMS 955 975 975 975 25,580,000 24,940,500,000 690 TINS 490 700 700 700 1,500,000 1,050,000,000 691 TKIM 5,275 5,100 5,100 5,100 32 163,200 692 TLKM 3,230 3,150 3,000 3,010 4,020,269 12,115,379,050 693 TOPS 50 50 20 20 10,431,000 221,550,000 694 TOWR 880 808 805 805 282,399 228,178,095 695 TPIA 7,900 7,700 7,700 7,700 2,171,600 16,721,320,000 696 UCID 1,285 1,215 1,215 1,215 87 105,705 697 ULTJ 1,395 1,500 1,380 1,380 43,336,869 60,571,831,500 698 UNTR 17,325 16,975 16,975 16,975 17 288,575 699 UNVR 6,875 6,876 6,838 6,874 4,468,300 30,654,335,400 700 VIVA 50 50 50 50 150,000,000 7,500,000,000 701 WIKA 1,075 1,066 1,066 1,066 14 14,924 702 ZINC 188 175 175 175 11,847,658 2,073,340,150 -------------------- ---------------------- Total for Negosiasi 2,664,139,109 1,010,600,869,851 Total 17/04/20 8,714,479,209 7,382,878,637,351