Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, April 22, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 1,330 1,305 1,300 1,305 1,500 1,952,500 2 ADRO 885 890 890 890 100 89,000 3 ANTM 492 474 474 474 500 237,000 4 BMRI 4,490 4,420 4,420 4,420 100 442,000 5 MNCN 930 900 900 900 400 360,000 6 SMCB 1,040 850 850 850 2,400 2,040,000 7 UNVR 7,100 6,825 6,825 6,825 200 1,365,000 -------------------- ---------------------- Total for Tunai 5,200 6,485,500 Information for Reguler 8 AALI 5,675 5,900 5,675 5,675 4,959,900 28,490,982,500 9 ABBA 50 51 50 50 4,332,600 216,921,100 10 ABMM 1,470 1,475 1,420 1,470 700 1,017,000 11 ACES 1,330 1,360 1,270 1,330 10,577,600 14,122,349,000 12 ACST 258 260 244 258 2,276,800 573,480,400 13 ADES 740 740 670 740 52,600 37,634,000 14 ADHI 585 595 560 585 13,997,900 8,146,728,000 15 ADMF 5,775 5,800 5,600 5,775 618,300 3,533,355,000 16 ADMG 99 99 96 99 642,100 62,864,900 17 ADRO 885 930 870 885 64,670,900 57,233,932,000 18 AGAR 450 450 430 450 233,500 100,969,200 19 AGII 422 444 408 422 494,900 209,370,000 20 AGRO 99 100 93 99 3,700,200 363,852,700 21 AGRS 128 140 123 128 1,000 128,000 22 AHAP 50 50 50 50 1,100 55,000 23 AKKU 50 50 50 50 2,100 105,000 24 AKRA 2,070 2,070 1,695 2,070 37,717,400 71,702,824,000 25 AKSI 204 212 186 204 157,700 29,726,700 26 ALKA 460 460 460 460 100 46,000 27 ALMI 240 240 240 240 2,800 672,000 28 AMAG 294 294 278 294 3,000 840,600 29 AMAN 190 214 190 190 957,100 189,783,600 30 AMAR 162 170 160 162 39,600 6,446,800 31 AMFG 2,740 2,740 2,600 2,740 3,600 9,662,000 32 AMIN 400 400 400 400 100 40,000 33 AMRT 870 870 800 870 212,700 182,076,000 34 ANDI 50 50 50 50 111,400 5,570,000 35 ANJT 500 500 500 500 24,200 12,100,000 36 ANTM 492 496 466 492 74,583,700 36,130,262,400 37 APEX 130 130 115 130 1,400 166,000 38 APIC 740 745 720 740 28,373,900 20,598,476,000 39 APLN 99 110 93 99 8,758,200 877,085,600 40 ARII 625 625 625 625 20,000 12,500,000 41 ARKA 1,495 1,495 1,495 1,495 500 747,500 42 ARNA 392 392 372 392 279,100 105,836,600 43 ARTO 885 900 875 885 30,200 26,581,000 44 ASGR 810 810 780 810 13,800 10,812,000 45 ASII 3,640 3,660 3,450 3,640 76,750,500 277,021,176,000 46 ASJT 103 107 103 103 5,500 585,700 47 ASMI 1,180 1,180 1,165 1,180 16,400 19,264,000 48 ASPI 390 396 382 390 20,509,800 7,998,109,400 49 ASPI-W 21 23 20 21 11,135,000 237,113,800 50 ASRI 110 111 103 110 4,454,900 477,273,800 51 ASSA 314 332 308 314 9,032,500 2,820,337,200 52 AUTO 795 800 765 795 1,202,300 957,300,500 53 AYLS 50 50 50 50 2,600 130,000 54 AYLS-W 6 6 5 6 5,828,800 34,865,900 55 BABP-W3 49 49 28 49 3,000 93,500 56 BABP-W4 5 6 5 5 17,500 88,000 57 BACA 420 420 400 420 45,800 18,915,200 58 BAJA 53 53 51 53 262,200 13,602,900 59 BALI 600 600 600 600 4,800 2,880,000 60 BAPA 50 50 50 50 100 5,000 61 BAPI 50 50 50 50 1,100 55,000 62 BAPI-W 3 4 2 3 14,484,000 43,507,400 63 BAYU 995 995 995 995 200 199,000 64 BBCA 25,725 26,175 25,225 25,725 21,452,700 551,692,562,500 65 BBHI 76 76 76 76 200 15,200 66 BBKP 117 118 113 117 3,616,100 417,930,900 67 BBMD 1,100 1,100 1,050 1,100 2,700,700 2,897,944,000 68 BBNI 4,020 4,070 3,900 4,020 52,828,200 210,732,898,000 69 BBRI 2,790 2,830 2,650 2,790 179,543,300 494,779,345,000 70 BBSS 173 173 173 173 904,500 156,478,500 71 BBSS-W 6 9 6 6 598,964,200 4,218,506,100 72 BBTN 900 900 855 900 25,308,100 22,364,949,500 73 BBYB 262 262 240 262 370,400 94,325,000 74 BCAP 174 175 173 174 24,100 4,192,000 75 BCIP 50 50 50 50 25,100 1,255,000 76 BDMN 2,290 2,300 2,180 2,290 2,450,400 5,544,025,000 77 BEEF 212 218 204 212 835,600 176,753,400 78 BEEF-W 16 18 15 16 935,100 15,375,300 79 BEKS 50 50 50 50 4,200 210,000 80 BELL 695 695 695 695 300 208,500 81 BESS 240 240 226 240 15,017,400 3,584,470,800 82 BESS-W 20 28 17 20 49,500 1,043,300 83 BEST 137 145 137 137 18,724,500 2,584,690,800 84 BFIN 314 316 304 314 41,300 12,820,200 85 BGTG 50 50 50 50 37,700 1,885,000 86 BHAT 272 280 266 272 897,500 241,399,400 87 BHIT 50 51 50 50 6,636,700 332,258,800 88 BINA 995 995 990 995 10,300 10,223,500 89 BIPI-W 8 8 6 8 63,700 471,000 90 BIRD 995 1,000 975 995 162,900 161,503,500 91 BISI 870 870 840 870 63,100 54,254,500 92 BJBR 935 945 925 935 11,510,500 10,773,405,500 93 BJTM 545 550 535 545 3,919,800 2,127,574,000 94 BKDP 51 51 51 51 600 30,600 95 BKSL 50 50 50 50 355,900 17,795,000 96 BKSW 61 63 61 61 543,700 33,166,500 97 BLUE 484 486 478 484 143,700 69,157,000 98 BMAS 322 322 322 322 200 64,400 99 BMRI 4,490 4,500 4,250 4,490 63,393,400 280,123,810,000 100 BMSR 51 51 51 51 100 5,100 101 BMTR 208 212 199 208 9,091,700 1,880,115,800 102 BNBA 280 280 272 280 120,000 33,200,000 103 BNBR 50 50 50 50 2,100 105,000 104 BNGA 645 655 625 645 4,320,100 2,752,273,000 105 BNII 142 147 138 142 84,100 11,853,100 106 BNLI 1,220 1,225 1,190 1,220 23,001,000 27,977,755,500 107 BOGA 1,545 1,545 1,545 1,545 47,800 73,851,000 108 BOLA 146 157 131 146 65,300 8,642,700 109 BOSS 95 95 95 95 181,400 17,233,000 110 BPTR 76 81 75 76 2,700 207,900 111 BRIS 195 196 185 195 7,218,900 1,386,783,700 112 BRMS 50 50 50 50 42,500 2,125,000 113 BRPT 1,210 1,265 1,000 1,210 237,101,500 276,748,407,500 114 BRPT-W 930 940 800 930 27,200 25,072,000 115 BSDE 685 725 660 685 20,839,100 14,248,606,500 116 BSIM 480 490 480 480 3,600 1,734,000 117 BSIM-W3 22 22 22 22 5,000 110,000 118 BSSR 1,550 1,555 1,535 1,550 20,300 31,265,500 119 BTEK 50 50 50 50 100 5,000 120 BTON 153 153 151 153 13,500 2,065,300 121 BTPN 1,845 1,850 1,805 1,845 9,500 17,399,500 122 BTPS 2,160 2,190 1,950 2,160 74,756,700 156,048,422,000 123 BUDI 89 90 87 89 89,800 7,976,200 124 BUKK 1,000 1,010 945 1,000 308,500 299,379,500 125 BULL 155 157 150 155 98,197,300 15,102,583,600 126 BUMI 50 50 50 50 512,600 25,630,000 127 BVIC 55 56 54 55 63,200 3,471,200 128 BWPT 75 77 73 75 19,968,900 1,485,139,000 129 CAKK 50 50 50 50 523,300 26,165,000 130 CAKK-W 11 15 9 11 4,696,900 56,200,100 131 CAMP 190 200 176 190 269,000 49,857,700 132 CARE 310 332 304 310 139,083,300 43,693,619,400 133 CARS 50 53 50 50 41,526,900 2,089,915,100 134 CASA 388 388 368 388 10,100 3,837,800 135 CBMF 156 167 156 156 102,900 16,178,700 136 CCSI 242 252 240 242 375,900 91,916,400 137 CEKA 1,460 1,495 1,400 1,460 16,700 24,775,500 138 CENT 55 59 55 55 10,977,600 618,762,300 139 CFIN 174 184 174 174 115,800 20,155,200 140 CINT 270 270 258 270 101,600 26,992,200 141 CITY 55 55 53 55 35,700 1,894,500 142 CITY-W 13 15 13 13 13,100 182,100 143 CLAY 2,360 2,430 2,280 2,360 77,100 187,193,000 144 CLEO 418 420 398 418 6,673,900 2,750,603,800 145 CLPI 585 605 585 585 4,000 2,362,500 146 CNKO 50 50 50 50 200 10,000 147 CNTX 254 258 238 254 3,900 931,800 148 CPIN 4,110 4,170 3,840 4,110 14,940,000 60,920,997,000 149 CPRI 50 50 50 50 20,000 1,000,000 150 CPRI-W 14 14 10 14 500 6,600 151 CPRO 50 50 50 50 2,200 110,000 152 CSAP 350 350 330 350 1,700 591,000 153 CSMI 172 180 160 172 515,600 86,437,300 154 CSRA 288 328 272 288 8,208,800 2,499,775,000 155 CTRA 530 550 515 530 73,985,300 39,362,541,000 156 CTTH 51 52 50 51 101,400 5,070,600 157 DADA 310 332 310 310 130,100 40,470,200 158 DADA-W 8 8 7 8 2,473,300 17,643,400 159 DART 290 290 290 290 500 145,000 160 DEAL 117 123 116 117 3,223,000 383,213,300 161 DEFI 1,850 1,850 1,840 1,850 10,400 19,194,500 162 DEWA 50 50 50 50 100 5,000 163 DFAM 422 422 420 422 5,000 2,101,000 164 DGIK 50 50 50 50 200 10,000 165 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 166 DILD 236 236 220 236 465,200 106,602,400 167 DIVA 740 785 700 740 13,300 9,835,500 168 DKFT 95 95 90 95 1,310,700 121,313,500 169 DLTA 4,600 4,620 4,600 4,600 9,900 45,544,000 170 DMAS 188 191 182 188 66,684,400 12,483,084,400 171 DMMX 109 112 92 109 75,779,700 7,722,878,900 172 DMND 950 950 930 950 8,100 7,538,000 173 DNAR 290 290 290 290 1,000 290,000 174 DNET 3,480 3,480 3,480 3,480 300 1,044,000 175 DOID 137 144 137 137 36,595,400 5,048,697,800 176 DSFI 79 81 74 79 23,000 1,815,900 177 DSNG 318 320 318 318 602,300 191,873,800 178 DUCK 374 378 368 374 81,400 30,420,000 179 DVLA 2,180 2,180 2,180 2,180 400 872,000 180 DWGL 204 240 204 204 4,000 866,600 181 DWGL-W 30 35 30 30 7,300 232,500 182 DYAN 50 50 50 50 515,100 25,755,000 183 EAST 63 65 59 63 4,851,600 301,998,100 184 EAST-W 8 8 7 8 1,990,300 14,242,100 185 ECII 670 670 670 670 14,000 9,380,000 186 EKAD 840 865 830 840 50,200 42,351,500 187 ELSA 183 184 172 183 28,391,800 5,040,779,000 188 EMDE 198 198 198 198 200 39,600 189 EMTK 4,950 4,950 4,950 4,950 500 2,475,000 190 ENRG 50 50 50 50 156,000 7,800,000 191 ENVY 150 150 150 150 544,600 81,690,000 192 EPMT 1,850 1,850 1,850 1,850 100 185,000 193 ERAA 1,200 1,235 1,140 1,200 19,339,900 23,044,412,500 194 ERTX 127 127 127 127 1,700 215,900 195 ESIP 164 165 153 164 2,791,300 455,597,500 196 ESIP-W 9 9 7 9 8,033,700 67,812,800 197 ESSA 136 139 129 136 714,300 95,254,300 198 ESTA 107 113 105 107 4,569,500 493,585,000 199 ESTI 50 50 50 50 100 5,000 200 ETWA 50 50 50 50 10,000 500,000 201 EXCL 2,560 2,670 2,240 2,560 22,452,100 56,466,338,000 202 FAST 1,070 1,070 1,070 1,070 1,000 1,070,000 203 FASW 6,850 6,850 6,850 6,850 4,400 30,140,000 204 FILM 123 128 118 123 6,468,400 779,086,400 205 FIRE 118 120 114 118 760,700 88,793,800 206 FITT 53 57 52 53 5,100 271,900 207 FITT-W 16 16 13 16 16,500 231,900 208 FOOD 81 82 76 81 30,800 2,515,400 209 FORU 77 77 77 77 100 7,700 210 FORZ 50 50 50 50 100 5,000 211 FPNI 82 83 77 82 510,900 40,728,300 212 FREN 108 109 98 108 286,620,100 29,897,937,000 213 FREN-W 39 41 36 39 6,856,100 263,800,600 214 FUJI 106 109 98 106 3,000 302,300 215 GDST 57 57 53 57 319,700 17,241,000 216 GDYR 1,510 1,570 1,510 1,510 900 1,365,000 217 GEMA 360 360 344 360 105,400 37,857,600 218 GGRM 44,300 44,700 42,300 44,300 1,118,300 49,042,687,500 219 GGRP 258 260 256 258 1,200 309,800 220 GHON 1,470 1,500 1,470 1,470 1,000,500 1,500,735,000 221 GIAA 182 183 177 182 8,551,600 1,541,096,300 222 GJTL 326 332 314 326 854,800 273,593,400 223 GLOB 286 286 286 286 100 28,600 224 GLVA 220 230 214 220 3,900 845,000 225 GMFI 74 76 71 74 1,251,100 90,264,700 226 GOLD 181 182 180 181 16,000 2,883,400 227 GOOD 1,240 1,250 1,205 1,240 20,700 25,520,000 228 GPRA 50 50 50 50 19,200 960,000 229 GSMF 105 108 105 105 1,100 118,500 230 GTBO 78 82 73 78 11,200 873,500 231 GWSA 92 94 92 92 5,500 507,200 232 GZCO 50 50 50 50 900 45,000 233 HDFA 159 159 159 159 100 15,900 234 HEAL 2,400 2,460 2,360 2,400 135,000 323,283,000 235 HELI 185 185 185 185 400 74,000 236 HELI-W 8 9 8 8 27,400 219,300 237 HERO 740 790 740 740 8,900 6,612,000 238 HEXA 2,360 2,370 2,300 2,360 40,800 95,332,000 239 HITS 600 600 600 600 2,100 1,260,000 240 HKMU 84 84 77 84 9,956,600 801,214,200 241 HMSP 1,575 1,590 1,530 1,575 30,641,900 48,030,539,000 242 HOKI 700 715 670 700 28,013,500 19,472,978,500 243 HOKI-W 700 700 600 700 7,600 5,270,000 244 HOTL 76 76 70 76 2,400 171,100 245 HRME 230 230 230 230 40,300 9,269,000 246 HRTA 238 244 228 238 103,400 23,969,200 247 HRUM 1,305 1,310 1,300 1,305 83,500 108,673,000 248 IATA 50 50 50 50 200 10,000 249 ICBP 10,025 10,175 9,975 10,025 4,752,000 47,683,045,000 250 ICON 56 59 56 56 7,900 442,800 251 IDPR 133 152 131 133 2,471,800 353,008,800 252 IFII 124 134 124 124 80,700 10,162,300 253 IGAR 234 236 220 234 100,800 22,674,800 254 IKAI 50 50 50 50 8,300 415,000 255 IKAN 272 294 270 272 4,863,700 1,366,712,600 256 IKBI 228 230 224 228 10,400 2,366,000 257 IMAS 480 488 478 480 976,900 470,402,600 258 IMJS 147 150 146 147 60,600 8,959,700 259 IMPC 1,075 1,075 1,065 1,075 804,800 861,012,000 260 INAF 1,160 1,195 1,030 1,160 18,060,100 20,643,931,000 261 INCF 50 50 50 50 7,400 370,000 262 INCI 376 376 376 376 100 37,600 263 INCO 2,390 2,410 2,330 2,390 11,924,400 28,296,018,000 264 INDF 6,300 6,450 6,175 6,300 9,006,400 57,149,990,000 265 INDO 53 57 52 53 110,800 5,798,600 266 INDO-W 14 16 14 14 5,300 75,700 267 INDR 2,140 2,140 2,010 2,140 3,000 6,177,000 268 INDS 1,750 1,830 1,745 1,750 1,400 2,462,500 269 INDX 50 50 50 50 2,000 100,000 270 INDY 715 740 690 715 5,070,100 3,618,541,000 271 INKP 5,100 5,175 4,870 5,100 5,080,100 25,729,164,500 272 INOV 298 300 262 298 1,100 316,000 273 INPC 50 51 50 50 82,200 4,110,100 274 INPC-W 4 4 3 4 15,121,300 45,464,600 275 INPP 695 700 660 695 273,000 189,712,000 276 INPS 3,540 3,590 3,530 3,540 1,464,100 5,201,672,000 277 INTA 306 306 286 306 76,600 23,035,000 278 INTA-W 36 38 36 36 800 29,100 279 INTD 188 188 188 188 100 18,800 280 INTP 11,400 11,750 10,500 11,400 5,688,700 64,331,847,500 281 IPCC 302 306 284 302 1,666,100 492,826,200 282 IPCM 182 182 166 182 232,300 41,453,000 283 IPOL 62 62 62 62 3,600 223,200 284 IPTV 390 396 386 390 8,475,300 3,305,528,200 285 IPTV-W 105 107 102 105 4,500 469,800 286 IRRA 550 550 525 550 8,576,500 4,624,068,000 287 ISAT 2,110 2,180 1,880 2,110 15,745,000 32,413,961,500 288 ISSP 128 132 120 128 6,191,200 776,692,400 289 ITIC 3,390 3,780 3,380 3,390 1,488,500 5,123,047,000 290 ITMA 368 392 366 368 14,102,400 5,413,677,800 291 ITMA-W 49 49 21 49 1,800 71,800 292 ITMG 6,925 7,075 6,800 6,925 1,840,800 12,816,065,000 293 JAST 204 218 204 204 23,300 4,760,200 294 JAWA 67 78 64 67 59,100 3,970,000 295 JAYA 60 69 53 60 5,245,400 329,652,500 296 JAYA-W 12 20 5 12 7,725,000 116,666,100 297 JGLE 50 50 50 50 100 5,000 298 JIHD 438 438 436 438 5,700 2,495,200 299 JMAS 276 276 276 276 44,800 12,364,800 300 JPFA 900 925 830 900 34,162,900 30,690,456,000 301 JRPT 384 384 374 384 113,300 43,104,400 302 JSKY 96 97 88 96 4,504,800 428,651,600 303 JSMR 2,640 2,690 2,550 2,640 14,430,700 38,112,762,000 304 JTPE 820 820 820 820 121,600 99,712,000 305 KAEF 1,310 1,330 1,185 1,310 30,260,000 39,200,920,000 306 KAYU 50 50 50 50 24,100 1,205,000 307 KBAG 244 250 244 244 2,027,000 497,322,800 308 KBAG-W 110 110 98 110 11,300 1,233,400 309 KBLI 388 388 364 388 796,400 300,788,000 310 KBLM 284 316 280 284 2,800 807,000 311 KBLV 350 350 350 350 100 35,000 312 KDSI 660 660 615 660 10,900 6,803,500 313 KEEN 348 350 330 348 29,300 9,774,800 314 KEJU 720 740 715 720 25,300 18,242,000 315 KICI 152 200 150 152 40,300 6,931,200 316 KIJA 131 134 127 131 2,092,400 271,975,700 317 KINO 2,620 2,650 2,500 2,620 482,800 1,246,803,000 318 KKGI 200 200 182 200 16,500 3,004,800 319 KLBF 1,250 1,290 1,180 1,250 66,130,900 82,632,665,500 320 KOBX 82 86 80 82 577,400 47,011,500 321 KOIN 99 99 99 99 100 9,900 322 KOPI 540 540 540 540 24,700 13,338,000 323 KOTA 500 500 500 500 500 250,000 324 KOTA-W 300 300 300 300 100 30,000 325 KPAL 90 95 83 90 1,640,600 143,115,000 326 KPAS 50 50 50 50 1,300 65,000 327 KPAS-W 15 16 14 15 700 10,300 328 KPIG 115 115 114 115 628,600 72,271,700 329 KRAH 600 630 490 600 43,200 24,600,700 330 KRAS 163 164 150 163 1,830,800 286,195,000 331 KREN 169 175 169 169 3,755,900 634,878,100 332 LAND 370 370 370 370 100 37,000 333 LCKM 310 310 300 310 25,000 7,650,000 334 LINK 2,740 2,840 2,700 2,740 400,200 1,094,586,000 335 LION 222 238 222 222 110,800 25,395,800 336 LMAS 50 50 50 50 58,900 2,945,000 337 LMPI 82 82 78 82 3,200 253,600 338 LMSH 242 280 238 242 4,500 1,095,400 339 LPCK 680 695 650 680 767,600 518,454,500 340 LPGI 3,650 3,650 3,460 3,650 1,300 4,647,000 341 LPIN 167 167 161 167 57,900 9,325,500 342 LPKR 130 133 123 130 6,512,100 844,426,100 343 LPLI 82 93 82 82 1,900 158,100 344 LPPF 1,340 1,365 1,300 1,340 11,887,000 15,759,839,500 345 LRNA 156 156 156 156 500 78,000 346 LSIP 645 675 645 645 20,836,800 13,553,830,000 347 LTLS 358 400 354 358 1,863,400 668,298,000 348 LUCK 360 370 350 360 239,000 85,073,400 349 MAIN 550 550 482 550 17,581,000 9,292,042,200 350 MAMI 50 50 50 50 500 25,000 351 MAMI-W 6 6 5 6 83,800 440,300 352 MAPA 1,870 1,970 1,850 1,870 2,065,700 3,869,993,000 353 MAPB 1,690 1,690 1,355 1,690 2,400 3,445,500 354 MAPI 645 645 575 645 23,859,200 14,431,025,000 355 MARI 148 158 148 148 20,400 3,040,400 356 MARK 342 346 340 342 1,171,000 399,258,200 357 MASA 374 376 374 374 1,700 636,800 358 MBAP 1,545 1,550 1,480 1,545 18,000 26,923,500 359 MBSS 308 310 292 308 1,014,100 304,924,600 360 MBTO 73 79 73 73 800 61,500 361 MCAS 970 985 950 970 29,600 28,600,500 362 MCOR 103 107 100 103 3,454,800 356,781,700 363 MDIA 50 50 50 50 200 10,000 364 MDKA 1,285 1,340 1,270 1,285 82,018,500 105,538,843,500 365 MDKI 169 180 160 169 39,500 6,550,600 366 MDLN 84 88 80 84 65,724,100 5,503,234,900 367 MDRN 50 50 50 50 4,400 220,000 368 MEDC 396 404 386 396 47,109,800 18,641,886,800 369 MEDC-W 42 48 35 42 9,036,100 379,184,500 370 MEGA 6,300 6,300 6,300 6,300 700 4,410,000 371 MERK 1,920 1,985 1,880 1,920 31,300 59,806,000 372 META 97 98 97 97 2,993,600 292,718,700 373 MFIN 1,145 1,145 1,145 1,145 100 114,500 374 MFMI 685 685 685 685 2,100 1,438,500 375 MGRO 655 670 625 655 1,883,900 1,223,838,500 376 MIDI 1,300 1,300 1,300 1,300 398,500 518,050,000 377 MIKA 1,950 1,950 1,835 1,950 3,943,000 7,462,559,500 378 MINA 50 50 50 50 3,600 180,000 379 MIRA 50 50 50 50 100 5,000 380 MKNT 50 50 50 50 100 5,000 381 MLBI 11,075 11,075 11,000 11,075 173,000 1,915,750,000 382 MLIA 505 515 484 505 7,946,300 4,024,182,100 383 MLPL 51 51 50 51 2,298,600 116,059,500 384 MLPT 338 352 330 338 12,400 4,257,000 385 MMLP 144 144 139 144 652,900 91,391,700 386 MNCN 930 955 885 930 52,150,800 48,162,088,000 387 MOLI 1,100 1,100 1,025 1,100 20,400 22,410,000 388 MPMX 500 515 482 500 701,200 349,853,200 389 MPOW 61 70 61 61 300,600 18,682,000 390 MPPA 105 111 100 105 2,416,800 251,660,000 391 MPRO 920 920 920 920 500 460,000 392 MRAT 124 132 124 124 1,800 235,600 393 MSIN 336 350 318 336 84,200 27,819,000 394 MSKY 1,070 1,080 1,010 1,070 13,700 14,464,000 395 MTDL 1,005 1,040 940 1,005 469,400 471,905,500 396 MTPS 302 316 284 302 32,500 9,265,600 397 MTWI 50 54 50 50 160,100 8,011,000 398 MYOH 1,240 1,240 1,165 1,240 126,700 155,965,500 399 MYOR 2,070 2,110 2,020 2,070 5,025,800 10,369,996,000 400 MYTX 51 56 51 51 47,800 2,493,300 401 NASA 200 200 180 200 6,000 1,177,500 402 NATO 785 835 785 785 12,863,200 10,098,043,500 403 NELY 110 154 110 110 15,100 2,062,400 404 NIKL 414 434 390 414 3,658,300 1,532,529,600 405 NIRO 140 140 135 140 103,800 14,231,500 406 NISP 705 725 705 705 200 143,000 407 NOBU 1,200 1,240 930 1,200 11,700 13,667,500 408 NRCA 280 282 278 280 1,240,300 345,074,600 409 NUSA-W 2 3 2 2 3,915,600 7,836,700 410 NZIA 164 176 164 164 13,800 2,281,200 411 NZIA-W 15 17 11 15 576,600 7,227,900 412 OCAP 154 155 154 154 10,400 1,602,000 413 OKAS 50 50 50 50 321,200 16,060,000 414 OPMS 94 97 94 94 862,300 81,299,800 415 PADI 50 50 50 50 300 15,000 416 PALM 186 186 186 186 500 93,000 417 PAMG 70 75 70 70 4,135,000 290,439,400 418 PANI 70 70 70 70 3,000 210,000 419 PANR 52 56 51 52 6,973,500 357,039,000 420 PANS 735 790 735 735 1,255,900 924,789,000 421 PBID 905 905 870 905 1,300 1,134,500 422 PBRX 184 186 174 184 281,200 49,946,500 423 PCAR 218 226 204 218 500 110,000 424 PDES 655 655 655 655 500 327,500 425 PEGE 171 171 171 171 100 17,100 426 PEHA 950 950 935 950 25,100 23,635,000 427 PGAS 765 775 730 765 136,720,300 103,422,225,500 428 PGJO 79 80 72 79 40,600 3,004,400 429 PICO 306 326 306 306 18,600 5,703,600 430 PJAA 400 450 400 400 3,120,000 1,252,541,000 431 PLIN 2,700 2,700 2,700 2,700 1,600 4,320,000 432 PMJS 130 135 130 130 690,200 89,853,500 433 PNBN 765 775 750 765 583,400 445,450,500 434 PNBS 50 50 50 50 200 10,000 435 PNIN 720 725 680 720 20,800 14,632,500 436 PNLF 184 184 177 184 16,032,300 2,889,915,900 437 POLA 54 55 52 54 336,300 17,489,200 438 POLA-W 6 6 6 6 100 600 439 POLI 1,195 1,325 1,195 1,195 12,300 14,792,000 440 POLL 6,325 6,975 6,325 6,325 95,000 627,462,500 441 POLU 1,260 1,260 1,260 1,260 1,100 1,386,000 442 POOL 50 50 50 50 200 10,000 443 POSA 50 50 50 50 1,200 60,000 444 POSA-W 3 3 2 3 2,806,300 7,747,700 445 POWR 670 700 660 670 356,400 240,986,500 446 PPRE 130 130 124 130 13,641,100 1,729,028,900 447 PPRO 50 51 50 50 29,317,800 1,469,982,400 448 PRAS 149 158 149 149 200 30,700 449 PRDA 3,150 3,200 3,150 3,150 2,400 7,565,000 450 PRIM 278 298 268 278 10,100 2,877,600 451 PRIM-W 6 8 6 6 362,400 2,358,000 452 PSAB 192 199 190 192 32,879,900 6,420,712,200 453 PSDN 126 130 123 126 300 37,900 454 PSGO 108 120 108 108 4,700 515,400 455 PSSI 142 143 142 142 111,300 15,835,300 456 PTBA 1,855 1,880 1,775 1,855 18,720,700 34,498,117,000 457 PTPP 655 665 610 655 47,495,500 30,612,428,000 458 PTPW 700 700 665 700 2,600,300 1,729,210,000 459 PTRO 1,315 1,335 1,315 1,315 576,900 758,907,500 460 PTSN 168 170 163 168 553,000 92,213,500 461 PUDP 202 252 196 202 12,900 3,041,800 462 PURA 81 85 81 81 25,004,400 2,046,856,700 463 PURA-W 5 5 4 5 9,738,300 40,240,200 464 PURE 99 102 96 99 996,400 98,446,000 465 PURE-W 16 17 15 16 2,861,900 45,689,700 466 PWON 376 384 364 376 50,306,400 18,857,779,000 467 PYFA 185 185 185 185 100 18,500 468 PZZA 600 620 575 600 772,200 459,878,500 469 R-LQ45X 725 725 700 725 382,000 270,829,600 470 RAJA 88 90 84 88 11,870,900 1,027,332,400 471 RALS 550 555 535 550 3,374,100 1,839,960,000 472 RANC 310 310 300 310 92,100 28,051,000 473 REAL 70 76 68 70 481,511,300 34,246,618,500 474 REAL-W 8 9 7 8 5,822,500 46,149,000 475 RICY 111 116 109 111 30,400 3,314,900 476 RIGS 200 200 196 200 5,700 1,119,600 477 RISE 434 436 428 434 223,100 96,787,600 478 RMBA 250 288 250 250 5,000 1,364,200 479 RODA 50 50 50 50 119,700 5,985,000 480 RONY 288 288 288 288 2,100 604,800 481 ROTI 1,225 1,245 1,220 1,225 857,700 1,051,514,000 482 RUIS 180 190 175 180 900 164,900 483 SAFE 206 208 206 206 242,900 50,357,800 484 SAME 135 135 126 135 31,300 3,955,500 485 SAMF 378 414 366 378 1,594,300 612,421,000 486 SAPX 1,145 1,145 1,145 1,145 100 114,500 487 SATU 54 54 54 54 200 10,800 488 SBAT 121 126 119 121 2,888,200 350,809,400 489 SBAT-W 6 7 5 6 39,233,600 234,359,000 490 SCMA 750 770 730 750 53,516,800 40,210,465,000 491 SDMU 50 50 50 50 100,100 5,005,000 492 SDPC 94 100 80 94 106,100 9,705,500 493 SFAN 715 720 710 715 4,000 2,867,500 494 SGRO 2,510 2,510 2,480 2,510 27,500 68,755,000 495 SHIP 675 675 640 675 708,300 458,435,000 496 SIDO 1,180 1,210 1,160 1,180 3,554,100 4,233,587,000 497 SILO 4,600 4,800 4,510 4,600 392,500 1,801,092,000 498 SIMP 210 214 206 210 2,674,000 562,391,600 499 SINI 1,295 1,365 1,295 1,295 300 396,000 500 SIPD 1,000 1,000 925 1,000 456,600 456,592,500 501 SKRN 460 460 440 460 1,299,600 597,694,800 502 SLIS 4,750 4,760 4,650 4,750 228,800 1,074,452,000 503 SMAR 2,840 3,050 2,840 2,840 900 2,602,000 504 SMBR 318 332 260 318 78,584,100 24,267,717,800 505 SMCB 1,040 1,040 860 1,040 444,100 445,230,000 506 SMDM 74 88 69 74 160,500 11,261,800 507 SMDR 142 146 140 142 43,000 6,117,900 508 SMGR 6,900 7,075 5,800 6,900 24,484,700 162,949,445,000 509 SMKL 183 183 175 183 7,000 1,236,000 510 SMMT 88 88 82 88 168,700 14,103,400 511 SMRA 430 442 414 430 70,453,900 29,740,365,400 512 SMSM 1,395 1,500 1,395 1,395 100,100 140,481,500 513 SOCI 123 131 114 123 45,212,400 5,616,486,400 514 SOSS 418 418 418 418 900 376,200 515 SOSS-W 83 83 83 83 100 8,300 516 SOTS 218 218 218 218 100 21,800 517 SOTS-W 43 43 12 43 200 5,500 518 SPTO 560 560 555 560 305,300 170,858,000 519 SQMI 206 216 202 206 5,534,600 1,151,401,600 520 SRAJ 142 156 140 142 161,800 23,152,000 521 SRIL 158 159 152 158 12,616,700 1,969,767,100 522 SRSN 55 57 53 55 1,717,300 93,188,100 523 SRTG 2,990 2,990 2,880 2,990 68,800 200,402,000 524 SSIA 284 294 280 284 20,498,500 5,813,596,000 525 SSMS 915 925 895 915 9,854,300 8,988,004,000 526 STAR 138 138 131 138 101,200 13,959,900 527 SURE 2,830 2,830 2,830 2,830 300 849,000 528 SWAT 95 97 92 95 69,900 6,591,100 529 TAMA 142 142 134 142 2,500 350,700 530 TAMA-W 8 8 7 8 809,700 5,673,600 531 TBIG 1,105 1,105 1,045 1,105 63,798,400 68,959,617,500 532 TBLA 505 510 494 505 2,294,200 1,152,801,700 533 TBMS 585 590 585 585 2,600 1,533,500 534 TCID 9,475 9,500 9,250 9,475 3,500 33,165,000 535 TCPI 4,550 4,730 4,450 4,550 9,992,000 45,875,283,000 536 TDPM 125 137 125 125 310,700 40,524,600 537 TEBE 1,605 1,605 1,605 1,605 900 1,444,500 538 TELE 128 133 123 128 81,521,100 10,381,230,200 539 TFAS 179 179 167 179 51,500 8,764,400 540 TGRA 89 102 89 89 15,248,900 1,427,381,300 541 TIFA 196 200 196 196 800 157,200 542 TINS 460 466 442 460 10,383,100 4,708,779,600 543 TIRA 260 278 260 260 200 53,800 544 TIRT 52 53 52 52 2,100 110,800 545 TKIM 5,100 5,150 4,760 5,100 3,622,600 18,192,686,500 546 TLKM 3,160 3,270 3,030 3,160 126,278,300 401,228,198,000 547 TMAS 103 109 100 103 8,779,800 914,405,500 548 TMPO 132 141 132 132 17,200 2,282,100 549 TOBA 334 334 320 334 78,000 25,243,200 550 TOPS 50 50 50 50 3,600 180,000 551 TOTL 286 290 278 286 787,000 221,493,200 552 TOTO 210 210 208 210 23,000 4,826,000 553 TOWR 885 895 870 885 132,561,200 116,874,083,000 554 TPIA 8,500 8,675 7,800 8,500 11,608,400 97,028,507,500 555 TRIM 117 117 111 117 2,100 244,100 556 TRIN 222 230 206 222 14,875,200 3,199,667,400 557 TRIN-W 19 19 14 19 1,037,500 18,119,700 558 TRIS 276 278 258 276 77,500 21,265,400 559 TRIS-W 1 26 1 1 300 5,300 560 TRUK 98 98 98 98 230,600 22,598,800 561 TSPC 1,175 1,175 1,165 1,175 25,700 30,068,500 562 TUGU 2,960 2,960 2,960 2,960 1,800 5,328,000 563 TURI 1,350 1,400 1,350 1,350 98,500 137,025,000 564 UCID 1,330 1,335 1,260 1,330 691,900 910,792,500 565 ULTJ 1,400 1,415 1,370 1,400 270,200 378,156,000 566 UNIC 3,270 3,270 3,270 3,270 100 327,000 567 UNIT 143 143 139 143 5,300 753,900 568 UNSP 53 55 52 53 159,400 8,512,600 569 UNTR 16,250 16,500 16,000 16,250 2,610,400 42,297,940,000 570 UNVR 7,100 7,150 6,800 7,100 10,220,900 72,280,592,500 571 URBN 1,760 1,765 1,760 1,760 46,600 82,227,500 572 URBN-W 16 16 14 16 35,500 548,000 573 VICO 96 96 90 96 16,700 1,512,000 574 VINS 110 115 104 110 70,200 7,607,300 575 VINS-W 5 6 4 5 1,631,800 7,771,900 576 VIVA 50 50 50 50 100 5,000 577 VOKS 264 266 264 264 600 158,600 578 WAPO 71 71 71 71 46,000 3,266,000 579 WEGE 162 163 153 162 21,894,100 3,469,599,900 580 WEHA 87 87 85 87 847,200 72,201,400 581 WIIM 115 123 106 115 3,154,400 369,011,900 582 WIKA 950 960 900 950 43,133,500 40,415,982,500 583 WINS 73 79 73 73 272,500 21,136,300 584 WOMF 198 198 185 198 38,900 7,252,600 585 WOOD 258 266 250 258 2,231,100 574,387,200 586 WOWS 50 50 50 50 425,700 21,285,000 587 WSBP 146 146 138 146 30,758,300 4,399,506,300 588 WSKT 590 600 550 590 48,683,900 28,194,188,500 589 WTON 234 236 218 234 7,809,800 1,783,933,000 590 XAQA 655 655 655 655 100 65,500 591 XBES 685 685 685 685 100 68,500 592 XBID 385 385 385 385 100 38,500 593 XBIN 372 372 372 372 100 37,200 594 XBNI 750 750 750 750 100 75,000 595 XBSK 284 284 284 284 100 28,400 596 XCID 82 87 82 82 63,600 5,215,700 597 XCIS 104 104 104 104 2,500 260,000 598 XCLQ 70 70 70 70 100 7,000 599 XDIF 327 327 327 327 9,000 2,943,000 600 XIIC 805 805 805 805 100 80,500 601 XIIF 386 386 383 386 14,100 5,442,100 602 XIIT 390 390 379 390 3,600 1,375,900 603 XISC 428 428 428 428 100 42,800 604 XISR 285 285 280 285 3,400 957,700 605 XKIV 291 294 291 291 200 58,500 606 XMIG 127 127 127 127 100 12,700 607 XPCR 652 652 652 652 100 65,200 608 YELO 50 50 50 50 1,700 85,000 609 YELO-W 7 9 7 7 225,300 1,778,700 610 YULE 176 176 176 176 100 17,600 611 ZBRA 50 50 50 50 20,000 1,000,000 612 ZINC 158 169 158 158 42,673,200 6,974,219,700 613 ZONE 418 418 416 418 90,400 37,626,600 -------------------- ---------------------- Total for Reguler 5,594,059,200 5,350,295,297,500 Information for Negosiasi 614 ADRO 885 930 928 930 3,000,060 2,784,055,800 615 AKRA 2,070 2,060 2,060 2,060 50 103,000 616 ANTM 492 1,170 300 482 19,252,700 10,668,272,200 617 ARII 625 600 600 600 1,500,000 900,000,000 618 ASDM 920 880 880 880 18,600 16,368,000 619 ASII 3,640 3,751 3,590 3,640 8,311,559 30,168,627,740 620 ASJT 103 100 100 100 200 20,000 621 ASMI 1,180 1,175 1,175 1,175 340,000 399,500,000 622 ASRI 110 104 104 104 67 6,968 623 BALI 600 520 520 520 98,000,000 50,960,000,000 624 BAPI 50 35 13 13 3,001,500 75,041,500 625 BBCA 25,725 26,775 25,550 25,800 7,438,370 192,334,088,900 626 BBKP 117 156 108 156 8,699,632 1,282,417,392 627 BBNI 4,020 4,030 4,020 4,020 130 523,140 628 BBRI 2,790 3,050 2,660 2,700 6,009,759 16,946,970,810 629 BBTN 900 880 880 880 8 7,040 630 BCAP 174 174 174 174 2,331,000 405,594,000 631 BDMN 2,290 4,270 4,270 4,270 50,000 213,500,000 632 BEEF 212 264 264 264 7,575,758 2,000,000,112 633 BEKS 50 15 15 15 65,973 989,595 634 BELL 695 695 695 695 21,582,000 14,999,490,000 635 BESS-W 20 25 25 25 50 1,250 636 BISI 870 870 870 870 4,597,700 3,999,999,000 637 BJBR 935 1,000 995 1,000 300,000 299,850,075 638 BKSL 50 40 40 40 150,000 6,000,000 639 BLTA 50 50 50 50 119,000 5,950,000 640 BMRI 4,490 4,490 4,275 4,490 16,247,386 71,693,699,540 641 BMTR 208 348 348 348 34,649,400 12,057,991,200 642 BNBR 50 11 10 10 15,000,000 151,000,000 643 BOGA 1,545 1,545 1,545 1,545 2,600,000 4,017,000,000 644 BRMS 50 99 72 72 31,800,000 2,945,700,000 645 BRPT 1,210 1,015 1,000 1,000 177 178,350 646 BSDE 685 695 680 695 92 63,010 647 BULL 155 265 160 160 12,703,900 3,313,624,000 648 BUMI 50 140 50 50 24,471,800 3,130,840,000 649 BUVA 56 277 225 277 4,071,892 1,012,359,684 650 CARE 310 304 304 304 66,000,000 20,064,000,000 651 CNKO 50 50 50 50 55,000 2,750,000 652 CPIN 4,110 3,940 3,940 3,940 7 27,580 653 CPRO 50 74 74 74 6,900,000 510,600,000 654 CTRA 530 583 525 583 7,162,139 4,175,524,775 655 DADA 310 326 310 310 211,897,000 66,008,070,000 656 DEWA 50 67 67 67 34,500,000 2,311,500,000 657 DILD 236 412 412 412 365,600 150,627,200 658 DMAS 188 185 185 185 59 10,915 659 ELTY 50 67 67 67 1,500,000 100,500,000 660 ENRG 50 99 99 99 20,000,000 1,980,000,000 661 ERAA 1,200 1,200 1,200 1,200 150,000 180,000,000 662 ESSA 136 260 150 210 24,000,000 5,140,000,000 663 EXCL 2,560 2,365 2,365 2,365 312,700 739,535,500 664 GGRM 44,300 45,163 42,800 45,163 200,156 9,039,335,200 665 HMSP 1,575 1,570 1,570 1,570 50 78,500 666 HOKI 700 750 750 750 400,000 300,000,000 667 HRME 230 230 230 230 7,500,000 1,725,000,000 668 IATA 50 50 50 50 36,500,000 1,825,000,000 669 ICBP 10,025 10,075 9,975 9,998 2,669,674 26,825,297,250 670 INCO 2,390 2,370 2,370 2,370 800,000 1,896,000,000 671 INDF 6,300 6,396 6,200 6,200 3,862,922 24,556,447,825 672 INKP 5,100 5,250 4,950 4,950 3,177,578 16,506,350,980 673 INPP 695 700 700 700 2,307,593,000 1,615,315,100,000 674 INTP 11,400 10,700 10,700 10,700 32 342,400 675 IPTV 390 390 390 390 43,167,900 16,835,481,000 676 ITMG 6,925 7,150 6,950 6,950 12,075 83,936,250 677 JGLE 50 50 50 50 209,071,500 10,453,575,000 678 JMAS 276 276 276 276 8,800 2,428,800 679 JRPT 384 374 374 374 87 32,538 680 JSKY 96 177 177 177 2,200,000 389,400,000 681 JSMR 2,640 2,645 2,640 2,645 721,368 1,908,018,020 682 KARW 50 25 25 25 1,000 25,000 683 KBLI 388 705 384 384 51,927,000 31,174,968,000 684 KINO 2,620 2,630 2,630 2,630 1,535,000 4,037,050,000 685 KJEN 1,260 1,180 1,180 1,180 9,000 10,620,000 686 KLBF 1,250 1,215 1,180 1,180 1,415,116 1,681,823,760 687 LEAD 50 50 50 50 78,500,000 3,925,000,000 688 LINK 2,740 2,840 2,840 2,840 8,100 23,004,000 689 LPCK 680 655 655 655 86 56,330 690 LPKR 130 535 128 500 2,000,075 1,034,878,509 691 LPPS 70 66 66 66 1,710,000 112,860,000 692 LSIP 645 690 690 690 65,700 45,333,000 693 MAPI 645 610 597 600 4,474,245 2,697,354,850 694 MDKA 1,285 1,296 1,275 1,296 100,000 129,180,000 695 MEDC-W 42 44 44 44 150,000 6,600,000 696 MINA 50 50 50 50 23 1,150 697 MTLA 350 436 436 436 150,366 65,559,576 698 MYOH 1,240 1,235 1,235 1,235 2,024,200 2,499,887,000 699 MYOR 2,070 2,085 2,060 2,060 3,805,300 7,888,918,000 700 NASA 200 180 180 180 2 360 701 NUSA 50 25 25 25 2,500,000 62,500,000 702 NZIA 164 164 164 164 8,800 1,443,200 703 NZIA-W 15 10 10 10 37,300 373,000 704 PADI 50 35 25 25 1,333,900 44,776,500 705 PEGE 171 100 100 100 2,000,000 200,000,000 706 PGAS 765 840 745 765 14,701,039 11,261,274,835 707 POLL 6,325 6,525 6,525 6,525 30 195,750 708 PPRO 50 50 50 50 67 3,350 709 PTBA 1,855 1,840 1,825 1,840 68 125,060 710 PTPP 655 655 655 655 87 56,985 711 PURA 81 82 81 81 13,128,700 1,064,349,700 712 PWON 376 380 377 380 19,305,204 7,278,511,912 713 RISE 434 428 428 428 25 10,700 714 ROTI 1,225 1,226 1,220 1,226 1,112,800 1,361,190,000 715 SCMA 750 841 745 755 20,550,000 17,231,750,000 716 SHID 3,350 3,350 3,350 3,350 4,477,000 14,997,950,000 717 SMGR 6,900 6,730 5,900 5,900 665,598 4,060,564,700 718 SMRA 430 424 424 424 96 40,704 719 SMSM 1,395 1,395 1,395 1,395 1,677,000 2,339,415,000 720 SONA 5,000 5,000 5,000 5,000 600,000 3,000,000,000 721 SSMS 915 900 900 900 139,046,300 125,141,670,000 722 TBIG 1,105 1,081 1,081 1,081 337,500 364,837,500 723 TINS 460 1,475 454 484 10,466,043 12,951,023,522 724 TKIM 5,100 4,900 4,900 4,900 97 475,300 725 TLKM 3,160 3,130 3,060 3,070 450,173 1,380,032,850 726 TOWR 885 890 875 880 17,949,900 15,802,912,000 727 TRST 350 468 404 404 6,107,980 2,626,844,513 728 TUGU 2,960 2,800 2,800 2,800 1,100 3,080,000 729 ULTJ 1,400 1,500 1,500 1,500 2,464,824 3,697,236,000 730 UNTR 16,250 17,350 16,250 17,350 182 3,045,750 731 UNVR 7,100 7,025 6,925 6,925 2,566,659 17,877,044,350 732 WOWS 50 25 25 25 493,000 12,325,000 733 WSBP 146 318 318 318 250,000 79,500,000 734 ZINC 158 177 160 177 45,404,508 7,968,597,916 -------------------- ---------------------- Total for Negosiasi 3,780,127,603 2,561,961,077,671 Total 22/04/20 9,374,192,003 7,912,262,860,671