Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, April 21, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRS-R 0 1 1 1 900 900 2 ASII 3,640 3,690 3,690 3,690 400 1,476,000 3 BBRI 2,720 2,790 2,790 2,790 1,000 2,790,000 4 UNTR 16,400 16,900 16,900 16,900 500 8,450,000 5 UNVR 6,925 6,800 6,800 6,800 200 1,360,000 -------------------- ---------------------- Total for Tunai 3,000 14,076,900 Information for Reguler 6 AALI 6,100 6,450 6,100 6,100 4,120,800 25,326,070,000 7 ABBA 51 51 50 51 1,966,000 98,702,800 8 ACES 1,280 1,310 1,230 1,280 12,482,600 15,966,674,000 9 ACST 256 274 256 256 3,147,000 819,357,000 10 ADES 705 705 675 705 116,900 79,670,000 11 ADHI 585 615 580 585 12,538,500 7,521,041,000 12 ADMF 5,975 6,325 5,950 5,975 651,500 3,931,937,500 13 ADMG 99 102 99 99 114,800 11,545,700 14 ADRO 930 970 920 930 45,011,700 41,795,974,500 15 AGAR 450 452 434 450 231,300 100,712,800 16 AGII 416 426 416 416 753,600 315,262,000 17 AGRO 99 104 95 99 2,705,500 268,868,400 18 AGRS 128 135 126 128 2,900 373,300 19 AHAP 50 50 50 50 100 5,000 20 AKRA 1,775 1,865 1,760 1,775 18,528,900 33,515,958,000 21 AKSI 200 210 200 200 48,500 9,762,800 22 ALKA 440 446 358 440 3,200 1,170,800 23 ALMI 240 256 240 240 200 49,600 24 AMAG 278 278 272 278 1,400 382,400 25 AMAN 204 214 192 204 171,100 33,887,100 26 AMAR 172 174 163 172 19,300 3,182,800 27 AMOR 2,130 2,130 2,130 2,130 500 1,065,000 28 AMRT 850 850 810 850 7,200 5,964,500 29 ANDI 50 50 50 50 32,100 1,605,000 30 ANJT 500 555 500 500 3,100 1,563,500 31 ANTM 482 500 476 482 92,065,100 44,533,808,000 32 APEX 121 160 121 121 31,100 3,803,900 33 APIC 720 730 715 720 473,300 341,540,000 34 APLN 98 104 98 98 5,110,800 508,524,600 35 ARNA 378 378 374 378 120,500 45,498,600 36 ARTO 900 925 890 900 87,000 78,459,500 37 ASDM 920 935 920 920 16,200 14,951,000 38 ASGR 790 810 780 790 48,700 38,685,500 39 ASII 3,640 3,740 3,610 3,640 36,590,700 133,080,122,000 40 ASJT 106 111 101 106 26,100 2,662,100 41 ASMI 1,175 1,180 1,175 1,175 5,800 6,834,000 42 ASPI 390 398 388 390 14,676,200 5,779,594,200 43 ASPI-W 23 25 23 23 6,040,700 144,381,800 44 ASRI 108 114 107 108 12,263,200 1,338,230,200 45 ASRM 2,000 2,000 1,860 2,000 1,400 2,659,000 46 ASSA 330 348 330 330 6,526,700 2,169,301,400 47 AUTO 800 820 790 800 357,400 284,736,000 48 AYLS 50 50 50 50 15,500 775,000 49 AYLS-W 7 7 6 7 1,971,300 11,928,500 50 BABP 50 50 50 50 300 15,000 51 BABP-W3 28 28 28 28 100 2,800 52 BABP-W4 6 6 5 6 290,100 1,580,200 53 BACA 420 420 392 420 402,900 164,117,800 54 BAJA 53 54 53 53 64,600 3,424,300 55 BALI 645 645 645 645 500 322,500 56 BAPI 50 50 50 50 1,000 50,000 57 BAPI-W 3 4 3 3 3,610,000 10,956,500 58 BATA 615 620 615 615 500 308,000 59 BAYU 955 955 955 955 500 477,500 60 BBCA 25,800 26,775 25,800 25,800 14,686,200 383,343,797,500 61 BBHI 75 80 70 75 600,600 42,910,700 62 BBKP 116 118 113 116 4,631,300 535,933,400 63 BBLD 410 420 400 410 3,000 1,204,600 64 BBMD 1,095 1,100 1,085 1,095 1,868,100 2,036,502,000 65 BBNI 4,030 4,100 3,990 4,030 20,857,600 83,991,024,000 66 BBRI 2,720 2,790 2,690 2,720 132,873,300 361,913,561,000 67 BBSS 185 198 185 185 310,600 57,484,400 68 BBSS-W 8 11 7 8 153,452,700 1,327,871,500 69 BBTN 880 920 870 880 32,611,900 28,885,876,000 70 BBYB 256 258 256 256 79,100 20,289,600 71 BCAP 174 180 163 174 592,400 100,630,700 72 BCIP 50 50 50 50 50,300 2,515,000 73 BDMN 2,230 2,240 2,160 2,230 1,663,100 3,662,422,000 74 BEEF 218 230 214 218 1,428,100 310,079,000 75 BEEF-W 15 20 15 15 2,130,600 35,139,500 76 BEKS 50 50 50 50 1,900 95,000 77 BELL 695 740 690 695 38,200 26,449,500 78 BESS 236 244 224 236 16,183,100 3,779,360,000 79 BESS-W 25 28 16 25 42,400 1,076,900 80 BEST 147 157 147 147 18,967,400 2,813,862,500 81 BFIN 316 338 316 316 549,500 175,733,400 82 BGTG 50 50 50 50 70,700 3,535,000 83 BHAT 280 300 272 280 4,790,500 1,365,923,000 84 BHIT 50 52 50 50 3,673,000 186,024,900 85 BINA 940 940 940 940 100 94,000 86 BIPI 50 50 50 50 263,000 13,150,000 87 BIPI-W 8 8 6 8 989,000 6,926,400 88 BIRD 1,000 1,000 960 1,000 394,300 388,119,000 89 BISI 870 880 840 870 30,700 26,475,000 90 BJBR 940 950 920 940 10,278,200 9,612,174,000 91 BJTM 540 540 530 540 4,260,700 2,285,928,500 92 BKDP 50 50 50 50 230,100 11,505,000 93 BKSL 50 50 50 50 669,600 33,480,000 94 BKSW 65 66 64 65 165,700 10,729,200 95 BLTA 50 50 50 50 1,000 50,000 96 BLUE 478 482 476 478 92,900 44,401,800 97 BMAS 346 346 346 346 41,000 14,186,000 98 BMRI 4,350 4,410 4,250 4,350 46,101,600 199,567,115,000 99 BMSR 51 55 50 51 13,600 681,300 100 BMTR 210 224 210 210 16,696,900 3,534,883,600 101 BNBA 286 294 286 286 18,900 5,431,600 102 BNBR 50 50 50 50 30,100 1,505,000 103 BNGA 665 690 665 665 7,145,700 4,769,383,000 104 BNII 142 146 141 142 494,800 70,641,600 105 BNLI 1,205 1,255 1,170 1,205 21,254,700 25,560,185,000 106 BOGA 1,545 1,545 1,540 1,545 85,800 132,524,500 107 BOLA 139 141 131 139 112,600 14,804,900 108 BOSS 102 102 102 102 85,600 8,731,200 109 BPTR 78 83 78 78 29,200 2,282,400 110 BRIS 192 198 189 192 7,599,000 1,452,827,200 111 BRMS 50 50 50 50 20,600 1,030,000 112 BRPT 1,015 1,025 940 1,015 81,126,200 80,591,614,500 113 BSDE 695 740 695 695 30,683,600 21,576,673,500 114 BSIM 482 486 450 482 500 235,000 115 BSIM-W3 22 22 10 22 10,200 218,200 116 BSSR 1,555 1,575 1,555 1,555 19,900 31,144,500 117 BTON 153 163 153 153 9,200 1,418,600 118 BTPN 1,835 1,855 1,800 1,835 11,100 20,127,500 119 BTPS 2,050 2,180 2,050 2,050 33,292,900 69,440,221,000 120 BUDI 86 90 86 86 171,400 14,793,200 121 BUKK 1,005 1,030 930 1,005 1,700 1,701,000 122 BULL 154 163 149 154 111,027,000 17,449,080,000 123 BUMI 50 50 50 50 280,800 14,040,000 124 BUVA 56 60 56 56 4,900 280,400 125 BVIC 56 56 55 56 198,000 11,002,500 126 BWPT 78 80 77 78 9,205,300 717,376,500 127 CAKK 50 65 50 50 54,217,700 3,090,568,300 128 CAKK-W 11 20 8 11 10,893,900 164,568,600 129 CAMP 187 218 185 187 1,708,400 343,121,000 130 CARE 304 306 294 304 14,379,700 4,362,922,200 131 CARS 52 54 52 52 17,700,200 920,994,400 132 CASA 388 430 364 388 25,700 9,681,000 133 CASS 530 530 530 530 100 53,000 134 CBMF 167 177 165 167 22,500 3,768,600 135 CCSI 250 256 230 250 1,989,500 493,090,200 136 CEKA 1,450 1,530 1,435 1,450 227,200 339,494,500 137 CENT 59 67 56 59 51,782,800 3,179,369,200 138 CFIN 174 183 174 174 281,300 49,620,900 139 CINT 270 270 260 270 166,800 44,117,800 140 CITA 1,650 1,650 1,650 1,650 10,000 16,500,000 141 CITY-W 15 16 11 15 103,900 1,505,100 142 CLAY 2,450 2,600 2,360 2,450 55,700 142,094,000 143 CLEO 408 420 404 408 4,663,500 1,921,007,200 144 CLPI 605 605 595 605 13,700 8,168,500 145 CNTX 238 238 238 238 2,100 499,800 146 COWL 50 50 50 50 55,600 2,780,000 147 CPIN 3,940 4,050 3,910 3,940 10,542,400 41,606,005,000 148 CPRI 50 50 50 50 31,200 1,560,000 149 CPRI-W 15 15 12 15 15,500 186,900 150 CSAP 350 350 350 350 200 70,000 151 CSIS 50 50 50 50 48,800 2,440,000 152 CSMI 172 183 171 172 363,500 63,011,100 153 CSRA 278 280 252 278 1,600,900 418,145,800 154 CTRA 550 580 545 550 27,699,600 15,272,411,000 155 CTTH 50 53 50 50 2,300 118,000 156 DADA 332 356 332 332 235,000 78,624,200 157 DADA-W 7 9 7 7 18,298,500 145,688,800 158 DART 290 290 290 290 1,000 290,000 159 DEAL 120 126 116 120 6,250,400 759,461,000 160 DEFI 1,840 1,850 1,840 1,840 11,200 20,631,500 161 DEWA 50 50 50 50 100 5,000 162 DGIK 50 50 50 50 100 5,000 163 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 164 DILD 236 236 224 236 253,500 58,255,400 165 DIVA 735 790 735 735 484,300 360,347,500 166 DKFT 91 97 91 91 1,394,600 128,309,600 167 DLTA 4,660 4,660 4,650 4,660 300 1,396,000 168 DMAS 185 192 184 185 159,323,900 29,734,906,500 169 DMMX 98 120 92 98 196,189,600 20,779,856,200 170 DMND 950 950 925 950 20,300 18,803,000 171 DNET 3,480 3,480 3,480 3,480 500 1,740,000 172 DOID 147 157 147 147 42,660,700 6,301,665,900 173 DPNS 177 177 177 177 100 17,700 174 DSFI 79 80 70 79 125,100 9,778,000 175 DSNG 318 320 318 318 1,288,500 410,618,200 176 DUCK 380 400 378 380 217,300 83,440,600 177 DVLA 2,180 2,180 2,160 2,180 162,100 351,146,000 178 DWGL 218 248 218 218 2,500 592,400 179 DWGL-W 37 40 30 37 73,200 2,280,800 180 DYAN 50 50 50 50 3,300 165,000 181 EAST 63 65 59 63 9,856,500 591,565,400 182 EAST-W 8 8 7 8 2,828,800 20,834,500 183 ECII 670 670 670 670 2,500 1,675,000 184 EKAD 870 870 840 870 118,200 100,339,000 185 ELSA 183 195 181 183 43,137,500 7,933,236,500 186 ELTY 50 50 50 50 100 5,000 187 EMTK 4,840 4,840 4,770 4,840 4,100 19,670,000 188 ENRG 50 50 50 50 470,500 23,525,000 189 ENVY 161 161 161 161 303,700 48,895,700 190 EPMT 1,850 1,850 1,850 1,850 3,200 5,920,000 191 ERAA 1,190 1,240 1,160 1,190 19,177,600 22,929,072,000 192 ERTX 120 133 120 120 12,300 1,493,100 193 ESIP 160 160 156 160 132,200 20,631,600 194 ESIP-W 8 9 8 8 5,967,000 50,565,900 195 ESSA 131 138 128 131 509,800 67,914,200 196 ESTA 110 123 102 110 33,310,500 3,832,754,800 197 ESTI 50 50 50 50 100 5,000 198 EXCL 2,300 2,350 2,260 2,300 14,017,300 32,189,254,000 199 FAST 1,070 1,070 1,070 1,070 500 535,000 200 FILM 126 140 126 126 18,422,700 2,330,072,500 201 FIRE 116 124 116 116 748,700 88,862,000 202 FITT 53 56 52 53 2,500 135,000 203 FITT-W 15 17 14 15 42,000 631,400 204 FOOD 81 83 80 81 21,700 1,759,500 205 FORZ 50 50 50 50 400 20,000 206 FORZ-W 20 20 20 20 100 2,000 207 FPNI 77 82 75 77 239,700 18,393,700 208 FREN 101 102 96 101 148,409,700 14,701,346,600 209 FREN-W 38 39 36 38 2,200,600 81,723,500 210 FUJI 100 102 100 100 7,400 747,300 211 GDST 56 57 55 56 37,800 2,090,800 212 GDYR 1,620 1,620 1,485 1,620 20,000 31,485,500 213 GEMA 344 346 340 344 113,600 38,881,200 214 GGRM 43,200 44,725 42,050 43,200 1,738,500 74,560,165,000 215 GGRP 272 272 270 272 7,700 2,083,200 216 GIAA 183 196 182 183 13,348,800 2,478,419,000 217 GJTL 316 336 312 316 1,613,300 511,756,000 218 GLOB 268 268 268 268 76,700 20,555,600 219 GLVA 230 236 230 230 2,200 510,400 220 GMFI 74 78 73 74 2,727,700 202,776,400 221 GOLD 181 183 181 181 1,800 326,100 222 GOOD 1,200 1,200 1,170 1,200 134,000 157,597,000 223 GPRA 50 50 50 50 43,100 2,155,000 224 GTBO 77 82 77 77 3,900 301,300 225 GWSA 94 100 94 94 117,500 11,285,500 226 GZCO 50 50 50 50 75,100 3,755,000 227 HDFA 155 160 148 155 500 77,100 228 HDIT 600 600 600 600 1,000 600,000 229 HEAL 2,390 2,560 2,350 2,390 132,100 315,737,000 230 HELI 185 195 175 185 8,200 1,547,600 231 HELI-W 8 10 8 8 327,500 2,674,600 232 HERO 790 790 790 790 100 79,000 233 HEXA 2,330 2,440 2,330 2,330 219,600 519,735,000 234 HITS 600 600 600 600 2,600 1,560,000 235 HKMU 82 92 81 82 19,882,000 1,668,200,600 236 HMSP 1,570 1,620 1,555 1,570 17,983,500 28,195,773,000 237 HOKI 690 720 680 690 10,112,700 7,051,869,500 238 HOKI-W 660 660 600 660 3,000 1,950,000 239 HRME 246 246 246 246 55,800 13,726,800 240 HRTA 244 248 234 244 52,600 12,493,400 241 HRUM 1,330 1,360 1,330 1,330 232,100 309,961,000 242 IATA 50 50 50 50 93,300 4,665,000 243 IBFN 286 286 286 286 182,900 52,309,400 244 ICBP 9,975 10,200 9,975 9,975 2,472,900 24,747,040,000 245 ICON 60 60 52 60 40,400 2,328,700 246 IDPR 140 150 140 140 1,176,400 165,157,700 247 IFII 133 134 133 133 19,900 2,656,400 248 IGAR 236 238 226 236 2,100 498,200 249 IKAI 50 50 50 50 1,300 65,000 250 IKAN 286 290 264 286 4,951,300 1,370,187,400 251 IKBI 224 224 224 224 6,200 1,388,800 252 IMAS 486 510 478 486 996,500 485,355,900 253 IMJS 147 148 147 147 101,100 14,962,700 254 IMPC 1,070 1,070 1,065 1,070 523,700 558,704,500 255 INAF 1,040 1,085 1,015 1,040 2,165,600 2,262,382,500 256 INAI 316 342 316 316 19,500 6,441,600 257 INCF 50 50 50 50 500 25,000 258 INCO 2,430 2,550 2,400 2,430 10,928,300 26,626,772,000 259 INDF 6,275 6,400 6,175 6,275 6,468,800 40,619,005,000 260 INDO 53 70 53 53 1,559,900 88,993,400 261 INDO-W 14 18 14 14 348,000 5,750,600 262 INDR 2,140 2,160 2,040 2,140 6,900 14,356,000 263 INDS 1,750 1,750 1,665 1,750 14,500 24,826,500 264 INDY 740 785 740 740 8,858,400 6,609,882,000 265 INKP 4,990 5,075 4,940 4,990 2,814,400 14,016,176,000 266 INOV 272 292 272 272 9,700 2,729,200 267 INPC 50 51 50 50 115,200 5,760,200 268 INPC-W 4 4 3 4 64,200 242,700 269 INPP 700 840 680 700 32,500 22,908,000 270 INPS 3,540 3,560 3,540 3,540 878,600 3,119,165,000 271 INRU 930 930 930 930 1,000 930,000 272 INTA 306 306 288 306 829,900 248,968,800 273 INTA-W 35 41 29 35 453,600 17,618,200 274 INTD 198 198 198 198 100 19,800 275 INTP 10,700 11,400 10,350 10,700 3,697,800 39,755,800,000 276 IPCC 298 314 294 298 4,342,300 1,313,006,400 277 IPCM 176 178 166 176 62,400 11,043,100 278 IPOL 62 64 59 62 372,800 23,135,300 279 IPTV 390 398 390 390 6,620,400 2,607,159,600 280 IPTV-W 102 110 102 102 86,800 9,177,500 281 IRRA 545 565 530 545 13,727,800 7,464,625,500 282 ISAT 1,905 1,975 1,900 1,905 2,800,300 5,380,362,000 283 ISSP 128 136 127 128 5,984,200 769,010,000 284 ITIC 3,630 3,960 3,620 3,630 1,510,600 5,639,846,000 285 ITMA 392 420 392 392 10,077,600 4,031,134,000 286 ITMA-W 35 35 31 35 200 6,600 287 ITMG 7,150 7,450 7,025 7,150 1,731,600 12,282,737,500 288 JAST 218 236 218 218 32,400 7,115,200 289 JAWA 68 77 68 68 11,200 768,500 290 JAYA 54 55 53 54 361,200 19,644,100 291 JAYA-W 11 13 5 11 79,700 1,005,500 292 JIHD 438 460 436 438 7,100 3,120,000 293 JKON 410 410 392 410 400 162,200 294 JMAS 296 330 296 296 5,700 1,729,800 295 JPFA 865 920 860 865 39,459,900 34,674,036,500 296 JRPT 380 380 370 380 358,000 134,754,600 297 JSKY 94 99 91 94 8,413,700 788,792,600 298 JSMR 2,640 2,840 2,610 2,640 11,956,200 31,905,338,000 299 JTPE 820 825 820 820 138,900 114,571,000 300 KAEF 1,205 1,275 1,180 1,205 7,643,700 9,269,553,000 301 KARW 50 50 50 50 700 35,000 302 KAYU 50 50 50 50 14,700 735,000 303 KBAG 262 282 262 262 38,296,800 10,138,642,400 304 KBAG-W 114 115 95 114 98,400 9,956,000 305 KBLI 384 384 368 384 918,600 347,259,600 306 KBLM 300 316 276 300 212,400 62,433,400 307 KDSI 660 705 660 660 23,100 15,440,000 308 KEEN 350 350 328 350 20,200 7,004,000 309 KEJU 750 765 715 750 20,900 15,138,500 310 KIAS 50 50 50 50 5,300 265,000 311 KICI 161 216 161 161 38,300 6,188,300 312 KIJA 134 134 129 134 1,328,900 174,219,800 313 KINO 2,630 2,690 2,580 2,630 575,000 1,495,173,000 314 KIOS 191 191 191 191 3,000 573,000 315 KIOS-W 50 100 50 50 7,100 663,500 316 KKGI 195 200 185 195 33,300 6,190,900 317 KLBF 1,210 1,225 1,155 1,210 34,694,200 41,627,490,000 318 KMTR 262 262 262 262 200 52,400 319 KOBX 86 97 86 86 2,872,500 260,830,300 320 KOIN 100 100 100 100 100 10,000 321 KOPI 540 545 540 540 26,500 14,332,500 322 KOTA-W 260 260 260 260 100 26,000 323 KPAL 89 94 89 89 1,930,900 173,511,100 324 KPAS 50 50 50 50 15,700 785,000 325 KPAS-W 15 16 12 15 700 9,100 326 KPIG 115 116 114 115 378,400 43,267,800 327 KRAH 505 505 410 505 8,500 4,103,700 328 KRAS 160 166 160 160 1,608,900 260,306,900 329 KREN 181 188 181 181 4,928,000 894,486,700 330 LAND 370 370 346 370 400 140,800 331 LCKM 312 312 310 312 6,000 1,862,000 332 LEAD 50 50 50 50 400 20,000 333 LINK 2,840 2,900 2,700 2,840 300,000 830,023,000 334 LION 238 238 238 238 22,400 5,331,200 335 LMAS 50 50 50 50 178,800 8,940,000 336 LMPI 83 85 78 83 3,900 328,600 337 LMSH 232 238 232 232 18,900 4,389,600 338 LPCK 695 735 695 695 956,600 670,663,500 339 LPGI 3,710 3,710 3,710 3,710 100 371,000 340 LPIN 173 193 173 173 9,400 1,674,600 341 LPKR 131 140 131 131 25,749,700 3,475,193,400 342 LPLI 88 94 82 88 33,200 2,742,400 343 LPPF 1,395 1,500 1,395 1,395 13,598,700 19,329,149,500 344 LSIP 690 740 690 690 14,438,400 10,039,863,000 345 LTLS 380 406 380 380 1,521,200 580,883,200 346 LUCK 370 388 368 370 169,400 63,218,200 347 MAIN 505 540 505 505 8,459,800 4,332,694,500 348 MAMI 50 50 50 50 500 25,000 349 MAMI-W 6 7 5 6 191,800 1,128,000 350 MAPA 1,985 2,130 1,985 1,985 2,289,600 4,579,345,500 351 MAPI 610 640 600 610 18,451,700 11,258,473,500 352 MARI 159 161 159 159 14,700 2,350,000 353 MARK 344 354 340 344 1,506,800 515,687,400 354 MASA 374 374 372 374 50,300 18,811,600 355 MBAP 1,550 1,575 1,510 1,550 1,800 2,732,500 356 MBSS 294 318 294 294 1,237,100 373,989,800 357 MBTO 69 79 68 69 28,600 1,972,100 358 MCAS 960 985 945 960 22,000 21,202,000 359 MCOR 105 112 105 105 3,940,000 415,859,000 360 MDIA 50 50 50 50 5,100 255,000 361 MDKA 1,275 1,285 1,240 1,275 48,114,200 61,558,410,500 362 MDKI 170 170 170 170 2,500 425,000 363 MDLN 82 88 82 82 32,767,100 2,758,220,200 364 MEDC 408 424 408 408 31,227,000 12,833,277,800 365 MEDC-W 41 53 41 41 10,349,900 486,978,900 366 MEGA 6,200 6,200 6,050 6,200 2,400 14,565,000 367 MERK 1,880 1,900 1,860 1,880 11,900 22,281,500 368 META 98 100 98 98 2,128,900 210,266,200 369 MFIN 1,075 1,075 1,075 1,075 10,000 10,750,000 370 MFMI 735 735 735 735 2,100 1,543,500 371 MGRO 645 665 645 645 1,161,100 766,721,000 372 MICE 340 340 340 340 100 34,000 373 MIDI 1,300 1,320 1,300 1,300 300,200 390,262,000 374 MIKA 1,870 1,870 1,810 1,870 3,195,400 5,863,143,000 375 MINA 50 50 50 50 65,900 3,295,000 376 MIRA 50 50 50 50 100 5,000 377 MKNT 50 50 50 50 826,000 41,300,000 378 MLBI 11,075 11,200 11,000 11,075 21,600 239,187,500 379 MLIA 500 500 472 500 6,451,300 3,162,615,600 380 MLPL 51 52 50 51 7,912,800 399,389,500 381 MLPT 342 366 342 342 99,400 34,796,600 382 MMLP 139 143 133 139 44,300 5,919,800 383 MNCN 950 1,050 950 950 95,720,600 91,945,564,500 384 MOLI 1,100 1,100 1,100 1,100 2,000 2,200,000 385 MPMX 488 510 488 488 683,500 337,376,000 386 MPOW 65 79 62 65 1,726,800 122,342,500 387 MPPA 107 117 107 107 1,465,300 158,198,200 388 MPRO 980 980 980 980 100 98,000 389 MRAT 130 142 124 130 31,600 4,023,900 390 MSIN 340 350 336 340 9,900 3,367,600 391 MSKY 1,080 1,080 1,035 1,080 4,000 4,297,500 392 MTDL 1,005 1,020 985 1,005 368,700 369,467,000 393 MTPS 304 330 280 304 78,600 23,040,200 394 MTWI 50 54 50 50 307,400 15,370,900 395 MYOH 1,235 1,250 1,175 1,235 66,200 80,309,500 396 MYOR 2,080 2,090 2,020 2,080 5,832,000 12,087,729,000 397 MYTX 53 53 53 53 200 10,600 398 NASA 190 190 190 190 10,000 1,900,000 399 NATO 840 910 840 840 77,087,500 65,967,620,500 400 NELY 115 115 115 115 2,300 264,500 401 NFCX 2,330 2,330 2,330 2,330 200 466,000 402 NIKL 406 430 404 406 1,211,100 496,842,400 403 NIRO 144 144 144 144 100 14,400 404 NISP 725 735 685 725 1,800 1,302,000 405 NRCA 278 280 278 278 1,492,400 414,897,800 406 NUSA 50 50 50 50 100 5,000 407 NUSA-W 3 3 2 3 423,500 1,157,300 408 NZIA 176 197 176 176 15,400 2,780,800 409 NZIA-W 16 18 10 16 225,200 3,368,900 410 OCAP 165 199 165 165 71,800 12,696,000 411 OKAS 50 50 50 50 100 5,000 412 OPMS 96 98 95 96 2,285,000 219,990,900 413 PADI 50 50 50 50 300 15,000 414 PALM 186 200 186 186 400 77,600 415 PAMG 75 80 75 75 3,604,900 272,925,500 416 PANI 70 70 70 70 2,500 175,000 417 PANR 54 59 54 54 7,082,300 385,686,900 418 PANS 785 870 785 785 475,100 372,995,000 419 PBID 885 905 885 885 16,200 14,416,500 420 PBRX 185 202 185 185 1,616,800 301,743,100 421 PCAR 218 218 218 218 100 21,800 422 PDES 700 700 700 700 500 350,000 423 PEHA 935 935 930 935 22,200 20,680,000 424 PGAS 765 800 760 765 99,714,000 77,088,784,500 425 PGJO 80 80 80 80 12,800 1,024,000 426 PICO 326 340 326 326 118,400 38,607,400 427 PJAA 430 462 430 430 629,700 272,633,400 428 PLIN 2,800 2,800 2,630 2,800 2,400 6,631,000 429 PMJS 131 131 127 131 935,300 119,315,800 430 PNBN 775 785 745 775 2,024,200 1,539,295,500 431 PNBS 50 50 50 50 1,000 50,000 432 PNIN 730 750 700 730 150,100 105,766,000 433 PNLF 183 189 179 183 12,001,100 2,193,012,700 434 POLA 55 55 52 55 436,700 23,369,000 435 POLL 6,800 7,250 6,350 6,800 85,700 604,355,000 436 POLU 1,350 1,350 1,350 1,350 1,500 2,025,000 437 POOL 50 50 50 50 500 25,000 438 POSA 50 50 50 50 200 10,000 439 POSA-W 3 4 2 3 6,287,000 18,519,500 440 POWR 690 700 615 690 1,908,700 1,223,425,500 441 PPRE 128 133 125 128 10,438,500 1,333,969,300 442 PPRO 50 51 50 50 50,905,700 2,554,902,900 443 PRAS 150 158 136 150 500 73,400 444 PRDA 3,100 3,260 3,100 3,100 69,300 223,020,000 445 PRIM 280 300 280 280 700 203,800 446 PRIM-W 7 11 5 7 3,269,400 21,911,700 447 PSAB 194 194 187 194 26,322,800 5,004,441,700 448 PSDN 120 133 112 120 500 61,000 449 PSGO 115 115 105 115 14,500 1,533,500 450 PSKT 50 50 50 50 600 30,000 451 PSSI 143 144 136 143 242,300 34,455,800 452 PTBA 1,825 1,925 1,800 1,825 26,386,000 48,276,777,000 453 PTPP 645 680 640 645 43,725,900 28,590,490,000 454 PTPW 700 700 700 700 300 210,000 455 PTRO 1,410 1,435 1,335 1,410 1,935,100 2,696,468,500 456 PTSN 170 176 167 170 892,300 150,456,400 457 PURA 87 99 87 87 200,936,700 18,542,152,500 458 PURA-W 4 6 4 4 29,873,200 148,569,000 459 PURE 99 104 95 99 2,112,700 211,398,400 460 PURE-W 17 17 14 17 1,572,800 23,674,000 461 PWON 378 400 372 378 89,022,400 33,608,292,800 462 PYFA 185 185 182 185 9,500 1,747,700 463 PZZA 610 645 605 610 748,200 461,885,000 464 R-LQ45X 705 721 700 705 10,400 7,360,100 465 RAJA 89 95 87 89 12,679,200 1,142,650,200 466 RALS 560 580 545 560 3,762,300 2,081,400,000 467 RANC 310 320 310 310 108,500 34,447,400 468 RBMS 50 50 50 50 51,000 2,550,000 469 REAL 73 74 68 73 131,588,500 9,274,029,900 470 REAL-W 8 9 7 8 9,768,500 77,837,600 471 RIGS 196 197 196 196 130,000 25,482,900 472 RISE 434 444 430 434 314,900 138,283,400 473 RMBA 268 274 230 268 4,200 980,000 474 RODA 50 50 50 50 200 10,000 475 RONY 308 308 308 308 5,600 1,724,800 476 ROTI 1,235 1,245 1,220 1,235 184,800 227,390,500 477 RUIS 180 180 168 180 23,800 4,046,400 478 SAFE 220 222 220 220 236,500 52,164,200 479 SAME 135 135 135 135 100 13,500 480 SAMF 370 374 362 370 688,900 251,017,000 481 SBAT 127 135 120 127 21,318,900 2,714,434,400 482 SBAT-W 6 8 5 6 380,149,500 2,490,079,700 483 SCMA 780 830 780 780 19,205,700 15,215,007,000 484 SDMU 50 50 50 50 13,900 695,000 485 SDPC 86 86 85 86 65,100 5,559,200 486 SFAN 725 725 725 725 2,000 1,450,000 487 SGRO 2,510 2,530 2,490 2,510 17,000 42,595,000 488 SHID 3,350 3,350 3,350 3,350 100 335,000 489 SHIP 645 645 635 645 481,600 308,543,000 490 SIDO 1,210 1,235 1,200 1,210 7,213,100 8,721,941,000 491 SILO 4,800 4,870 4,800 4,800 30,100 145,103,000 492 SIMP 218 228 214 218 3,772,700 825,423,400 493 SIPD 990 990 990 990 15,700 15,543,000 494 SKRN 442 456 440 442 336,000 149,681,000 495 SLIS 4,700 4,710 4,680 4,700 204,400 959,706,000 496 SMAR 3,050 3,050 3,000 3,050 6,900 20,763,000 497 SMBR 278 298 272 278 12,190,600 3,428,291,000 498 SMCB 835 860 835 835 1,100 933,000 499 SMDM 74 79 74 74 34,700 2,609,300 500 SMDR 144 145 140 144 161,900 23,165,700 501 SMGR 5,900 6,250 5,875 5,900 13,897,200 83,520,872,500 502 SMKL 184 184 172 184 17,000 3,000,000 503 SMKL-W 19 19 18 19 201,500 3,628,300 504 SMMT 88 92 83 88 92,400 7,745,100 505 SMRA 444 476 444 444 28,157,900 12,677,620,200 506 SMSM 1,500 1,500 1,250 1,500 3,150,700 4,125,909,000 507 SOCI 119 130 107 119 49,210,900 5,973,050,000 508 SOSS 408 408 404 408 2,000 815,600 509 SOSS-W 72 72 72 72 100 7,200 510 SOTS 206 206 206 206 100 20,600 511 SPMA 278 278 278 278 9,100 2,529,800 512 SPTO 595 635 595 595 7,400 4,427,000 513 SQMI 208 218 199 208 5,384,900 1,116,030,500 514 SRAJ 150 162 150 150 198,600 29,967,300 515 SRIL 157 161 155 157 14,539,600 2,281,446,800 516 SRSN 54 58 54 54 3,600,600 196,730,300 517 SRTG 2,900 3,050 2,900 2,900 219,800 646,741,000 518 SSIA 298 320 298 298 14,305,400 4,289,715,800 519 SSMS 925 930 905 925 12,096,600 11,142,015,000 520 STAR 138 145 130 138 126,800 17,339,600 521 SURE 2,840 2,840 2,840 2,840 1,000 2,840,000 522 SWAT 92 102 92 92 228,100 21,466,200 523 TAMA 140 140 133 140 23,200 3,158,700 524 TAMA-W 8 8 7 8 3,934,800 27,684,000 525 TBIG 1,090 1,090 1,030 1,090 78,549,800 82,979,485,000 526 TBLA 515 530 510 515 552,100 284,887,000 527 TCID 9,575 9,575 9,200 9,575 10,500 97,625,000 528 TCPI 4,690 4,980 4,330 4,690 11,670,500 53,094,787,000 529 TDPM 125 134 125 125 649,300 82,798,800 530 TELE 132 142 132 132 51,007,400 6,794,780,700 531 TGKA 4,900 4,900 4,900 4,900 100 490,000 532 TGRA 95 95 78 95 111,336,000 10,169,031,500 533 TIFA 210 220 202 210 21,000 4,253,000 534 TINS 456 476 452 456 7,925,300 3,622,651,200 535 TIRA 260 278 260 260 15,200 4,160,800 536 TIRT 53 55 53 53 1,700 90,800 537 TKIM 4,900 5,050 4,870 4,900 2,430,700 11,968,579,000 538 TLKM 3,070 3,130 3,050 3,070 43,239,400 133,172,992,000 539 TMAS 107 118 90 107 44,064,200 4,811,228,500 540 TMPO 141 141 140 141 61,000 8,590,000 541 TOBA 344 344 312 344 15,500 5,322,800 542 TOPS 50 50 50 50 1,400 70,000 543 TOTL 292 292 284 292 94,600 27,111,600 544 TOWR 885 910 860 885 155,218,500 137,385,294,500 545 TPIA 7,875 7,875 7,700 7,875 2,136,800 16,629,910,000 546 TPMA 292 292 272 292 2,700 746,400 547 TRIM 119 122 114 119 12,200 1,461,600 548 TRIN 218 226 216 218 14,263,300 3,141,415,000 549 TRIN-W 17 19 12 17 321,700 5,331,300 550 TRIS 276 284 276 276 1,170,400 330,720,200 551 TRST 350 352 350 350 20,000 7,020,000 552 TRUK 99 99 98 99 984,400 96,763,300 553 TSPC 1,170 1,185 1,110 1,170 168,900 196,730,500 554 TUGU 2,990 3,030 2,920 2,990 3,500 10,465,000 555 UCID 1,300 1,390 1,285 1,300 633,100 829,002,000 556 ULTJ 1,380 1,390 1,380 1,380 430,100 594,254,000 557 UNIT 147 154 136 147 52,500 7,623,200 558 UNSP 54 55 53 54 59,100 3,159,100 559 UNTR 16,400 17,350 16,250 16,400 2,224,200 36,655,677,500 560 UNVR 6,925 7,075 6,850 6,925 10,394,700 72,287,510,000 561 URBN 1,765 1,765 1,765 1,765 153,300 270,574,500 562 URBN-W 16 17 15 16 108,700 1,631,200 563 VICO 96 96 96 96 200 19,200 564 VINS 111 115 106 111 25,500 2,789,800 565 VINS-W 6 7 5 6 951,500 4,918,900 566 VIVA 50 50 50 50 200 10,000 567 VOKS 266 266 266 266 12,600 3,351,600 568 VRNA 140 140 140 140 100 14,000 569 WAPO 70 70 70 70 100 7,000 570 WEGE 162 176 162 162 29,740,100 4,882,494,900 571 WEHA 86 86 85 86 838,500 71,293,500 572 WIIM 112 117 112 112 1,371,900 155,361,000 573 WIKA 945 1,020 940 945 38,523,200 36,686,074,000 574 WINS 73 76 73 73 230,600 16,933,700 575 WOMF 198 202 183 198 65,800 12,545,000 576 WOOD 266 284 266 266 5,815,000 1,552,359,000 577 WOWS 50 50 50 50 11,000 550,000 578 WSBP 143 151 142 143 33,908,900 4,906,208,500 579 WSKT 575 610 570 575 32,644,600 19,064,501,000 580 WTON 228 238 224 228 9,817,700 2,249,027,000 581 XAFA 1,002 1,002 1,002 1,002 100 100,200 582 XAQA 674 674 674 674 100 67,400 583 XBES 672 672 672 672 100 67,200 584 XBID 375 375 375 375 100 37,500 585 XBIN 365 365 365 365 100 36,500 586 XBNI 780 780 780 780 100 78,000 587 XBSK 280 280 280 280 100 28,000 588 XCID 88 88 87 88 700 61,500 589 XDIF 340 340 340 340 1,000 340,000 590 XIHD 343 350 343 343 200 69,300 591 XIIC 805 805 805 805 100 80,500 592 XIIF 390 400 390 390 1,200 469,700 593 XIIT 384 387 384 384 6,200 2,389,500 594 XIPI 122 122 122 122 4,000 488,000 595 XISC 420 440 420 420 2,300 1,010,000 596 XISI 215 215 215 215 100 21,500 597 XISR 280 280 278 280 1,100 307,800 598 XKIV 292 292 292 292 100 29,200 599 XMIG 123 123 123 123 100 12,300 600 XPCR 669 669 669 669 100 66,900 601 XPDV 320 320 320 320 100 32,000 602 XSBC 81 81 81 81 300 24,300 603 YELO 50 50 50 50 9,200 460,000 604 YELO-W 7 8 7 7 19,000 151,900 605 ZINC 169 177 165 169 63,573,700 10,718,421,800 606 ZONE 418 418 412 418 127,800 53,350,800 -------------------- ---------------------- Total for Reguler 4,891,596,200 3,670,762,657,400 Information for Negosiasi 607 ACES 1,280 1,352 1,323 1,352 11,536,887 15,294,136,824 608 ADRO 930 945 945 945 53 50,085 609 AKRA 1,775 1,805 1,805 1,805 59 106,495 610 ANTM 482 500 500 500 200,000 100,000,000 611 APIC 720 720 700 720 98,800,000 69,336,000,000 612 ARTI 50 10 10 10 500,000 5,000,000 613 ASII 3,640 3,800 3,740 3,750 2,683,100 10,094,691,800 614 ASPI 390 394 394 394 15,500,000 6,107,000,000 615 BACA 420 410 410 410 27,500,000 11,275,000,000 616 BALI 645 520 520 520 102,000,000 53,040,000,000 617 BBCA 25,800 27,475 26,250 27,150 3,539,329 93,853,729,338 618 BBKP 116 159 159 159 4,761,905 757,142,895 619 BBMD 1,095 1,250 1,250 1,250 5,000,000 6,250,000,000 620 BBNI 4,030 4,137 4,016 4,016 1,172,000 4,826,970,300 621 BBRI 2,720 2,910 2,618 2,880 5,977,894 16,307,933,428 622 BDMN 2,230 2,180 2,180 2,180 12,500 27,250,000 623 BIPI 50 30 30 30 945,600 28,368,000 624 BJTM 540 540 540 540 5,000 2,700,000 625 BLTA 50 5 5 5 4,500 22,500 626 BMRI 4,350 5,000 4,270 4,270 48,609,011 209,770,759,480 627 BNBR 50 15 10 15 24,505,000 317,575,000 628 BNGA 665 700 700 700 80,000 56,000,000 629 BNLI 1,205 1,230 1,230 1,230 92 113,160 630 BOGA 1,545 1,540 1,540 1,540 200,000 308,000,000 631 BRMS 50 65 30 36 6,112,900 215,338,500 632 BRPT 1,015 1,015 990 1,015 5,044,578 4,994,134,170 633 BSDE 695 800 760 800 1,050,100 840,076,000 634 BTPS 2,050 2,322 2,140 2,322 3,017,800 7,004,092,000 635 CARE 304 300 294 300 276,700,000 82,549,800,000 636 CASA 388 420 420 420 2,000,000 840,000,000 637 CTRA 550 560 545 560 1,323,866 739,264,300 638 DEAL 120 241 121 241 6,200,000 798,200,000 639 DMMX 98 130 130 130 150,000 19,500,000 640 ELTY 50 7 7 7 174,114,000 1,218,798,000 641 ENVY 161 173 40 173 19,375,000 3,208,600,000 642 ERAA 1,190 1,258 1,258 1,258 150,000 188,700,000 643 EXCL 2,300 2,380 2,288 2,288 2,097,500 4,960,181,200 644 GAMA 50 40 40 40 100,000,000 4,000,000,000 645 GPRA 50 35 35 35 125,000,000 4,375,000,000 646 HMSP 1,570 1,735 1,562 1,563 708,000 1,107,690,984 647 HRME 246 100 100 100 750,000 75,000,000 648 IBFN 286 150 150 150 4,463,216 669,482,400 649 ICBP 9,975 10,002 9,990 10,002 3,383,300 33,822,514,200 650 ICON 60 458 458 458 344,111 157,602,838 651 INCO 2,430 2,570 2,470 2,570 351,861 904,276,670 652 INDF 6,275 6,304 6,304 6,304 91,900 579,337,600 653 INKP 4,990 5,075 5,075 5,075 3,404,800 17,279,360,000 654 INPP 700 700 700 700 2,473,154,873 1,731,208,411,100 655 INTA 306 400 400 400 20,000,000 8,000,000,000 656 INTP 10,700 11,015 11,015 11,015 115,000 1,266,725,000 657 JPFA 865 865 865 865 39 33,735 658 KAEF 1,205 1,255 1,255 1,255 42,900 53,839,500 659 KEEN 350 370 370 370 27,027,100 10,000,027,000 660 KIAS 50 65 65 65 77,649,900 5,047,243,500 661 LPPF 1,395 1,499 1,499 1,499 880,900 1,320,469,100 662 LSIP 690 770 690 690 128 92,080 663 MAPA 1,985 1,985 1,985 1,985 100,000 198,500,000 664 MAPI 610 635 607 610 4,248,000 2,618,925,800 665 MDKA 1,275 1,275 1,275 1,275 44,500 56,737,500 666 MDLN 82 84 84 84 6,000,000 504,000,000 667 MIKA 1,870 1,849 1,814 1,849 3,481,100 6,402,354,300 668 MLBI 11,075 11,500 11,500 11,500 2,000 23,000,000 669 MTFN 50 3 3 3 500,000 1,500,000 670 MTLA 350 436 436 436 176,418 76,918,248 671 MYOR 2,080 2,080 2,046 2,072 5,950,000 12,286,200,000 672 NATO 840 840 840 840 60,000,000 50,400,000,000 673 PGAS 765 825 770 825 500,022 385,018,150 674 PPRO 50 50 50 50 9,775,000 488,750,000 675 PSAB 194 206 206 206 150,000 30,900,000 676 PTBA 1,825 1,965 1,825 1,825 44,552 87,537,400 677 PWON 378 431 413 413 23,772,400 9,819,801,200 678 SCMA 780 856 790 855 38,000,000 32,491,500,000 679 SHID 3,350 4,355 4,355 4,355 1,000,000 4,355,000,000 680 SMGR 5,900 6,582 6,275 6,425 716,800 4,615,727,600 681 SMMA 12,500 13,750 12,500 13,750 7,507,550 95,413,762,500 682 SMRA 444 470 470 470 100,000 47,000,000 683 SMSM 1,500 1,303 1,303 1,303 1,710,700 2,229,042,100 684 SONA 5,000 5,000 5,000 5,000 900,000 4,500,000,000 685 SOTS-W 43 1 1 1 100 100 686 SSMS 925 900 900 900 3,110,000 2,799,000,000 687 TKIM 4,900 5,000 5,000 5,000 3,444,000 17,220,000,000 688 TLKM 3,070 3,230 3,131 3,220 19,337,804 61,873,974,250 689 TOWR 885 872 872 872 761,900 664,376,800 690 TPIA 7,875 5,500 5,500 5,500 2,369,000 13,029,500,000 691 ULTJ 1,380 1,500 1,500 1,500 782,933 1,174,399,500 692 UNTR 16,400 17,307 17,307 17,307 322,500 5,581,507,500 693 UNVR 6,925 7,050 6,825 7,025 5,181,280 36,208,112,500 694 VIVA 50 50 50 50 150,000,000 7,500,000,000 695 YULE 176 200 200 200 262,240 52,448,000 696 ZINC 169 180 176 178 45,730,751 8,114,159,417 -------------------- ---------------------- Total for Negosiasi 4,084,218,252 2,806,451,992,047 Total 21/04/20 8,975,817,452 6,477,228,726,347