Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, April 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 1,380 1,400 1,400 1,400 100 140,000 2 BBRI 2,800 2,860 2,860 2,860 100 286,000 3 BRIS 194 193 193 193 2,000 386,000 4 ELSA 199 196 195 195 3,000 587,000 5 ERAA 1,225 1,215 1,215 1,215 200 243,000 6 JPFA 930 940 940 940 3,200 3,008,000 7 KLBF 1,265 1,240 1,230 1,240 400 495,000 8 KRAS 163 159 159 159 2,500 397,500 9 PGAS 770 750 750 750 800 600,000 10 TINS 462 454 454 454 4,000 1,816,000 11 TLKM 3,070 3,300 3,300 3,300 400 1,320,000 12 WSKT 575 575 575 575 500 287,500 13 WTON 224 224 224 224 2,000 448,000 -------------------- ---------------------- Total for Tunai 19,200 10,014,000 Information for Reguler 14 AALI 5,675 5,850 5,650 5,675 2,129,100 12,213,697,500 15 ABBA 50 54 50 50 43,476,800 2,253,357,000 16 ACES 1,380 1,500 1,330 1,380 15,970,200 22,614,210,000 17 ACST 268 280 254 268 2,149,300 578,250,400 18 ADES 735 790 730 735 40,000 30,264,500 19 ADHI 570 600 570 570 5,648,300 3,283,525,000 20 ADMF 5,825 5,925 5,750 5,825 413,900 2,419,990,000 21 ADMG 99 100 99 99 298,400 29,733,400 22 ADRO 905 925 895 905 50,027,600 45,556,495,000 23 AGAR 454 454 440 454 234,500 103,415,800 24 AGII 420 430 416 420 171,300 71,995,600 25 AGRO 99 101 98 99 2,311,100 228,914,400 26 AGRS 122 129 122 122 23,500 2,940,000 27 AHAP 50 50 50 50 100 5,000 28 AKKU 50 50 50 50 100 5,000 29 AKPI 336 336 336 336 100 33,600 30 AKRA 2,140 2,250 2,050 2,140 33,228,000 72,121,129,000 31 AKSI 190 206 190 190 302,600 59,591,600 32 ALDO 450 460 430 450 200,200 86,091,000 33 ALKA 428 480 428 428 200 90,800 34 ALMI 240 240 240 240 10,000 2,400,000 35 AMAN 177 189 177 177 795,200 140,764,800 36 AMAR 155 173 152 155 144,100 22,806,700 37 AMFG 2,940 2,950 2,900 2,940 4,500 13,154,000 38 AMOR 1,985 2,130 1,985 1,985 200 411,500 39 AMRT 860 870 835 860 94,200 81,721,500 40 ANDI 50 50 50 50 12,100 605,000 41 ANJT 500 500 500 500 100 50,000 42 ANTM 498 505 490 498 86,760,800 43,250,606,700 43 APEX 143 143 143 143 100 14,300 44 APIC 750 755 740 750 29,441,500 21,952,424,500 45 APLI 103 104 103 103 600 61,900 46 APLN 101 105 100 101 4,390,700 449,810,200 47 ARII 650 650 650 650 6,000 3,900,000 48 ARNA 390 422 378 390 169,500 65,454,600 49 ARTO 905 950 890 905 53,000 48,665,000 50 ASGR 810 820 760 810 20,600 16,256,500 51 ASII 3,760 3,790 3,650 3,760 85,068,700 317,463,905,000 52 ASJT 100 101 100 100 5,000 502,500 53 ASMI 1,185 1,190 1,185 1,185 13,800 16,377,000 54 ASPI 368 384 368 368 11,359,700 4,251,775,800 55 ASPI-W 21 22 19 21 8,967,300 180,302,000 56 ASRI 114 116 109 114 7,370,300 831,711,600 57 ASSA 364 368 312 364 13,379,300 4,428,326,400 58 AUTO 800 800 775 800 289,700 230,676,500 59 AYLS 50 50 50 50 24,800 1,240,000 60 AYLS-W 6 6 5 6 454,300 2,631,000 61 BABP 50 50 50 50 1,000 50,000 62 BABP-W4 6 6 5 6 470,300 2,372,000 63 BACA 416 418 396 416 206,900 84,161,400 64 BAJA 53 53 52 53 77,500 4,036,000 65 BALI 615 615 615 615 100 61,500 66 BAPI 50 50 50 50 3,800 190,000 67 BAPI-W 3 4 2 3 20,317,700 61,012,900 68 BAYU 985 985 980 985 300 295,000 69 BBCA 25,600 26,225 25,600 25,600 21,083,900 545,726,340,000 70 BBHI 71 75 71 71 547,600 39,017,700 71 BBKP 117 118 115 117 3,095,000 360,072,300 72 BBMD 1,100 1,105 1,070 1,100 2,824,000 3,076,030,000 73 BBNI 4,020 4,070 3,990 4,020 38,191,400 154,117,644,000 74 BBRI 2,800 2,880 2,790 2,800 216,170,700 614,587,604,000 75 BBSS 161 161 161 161 1,198,900 193,022,900 76 BBSS-W 6 6 5 6 16,807,500 94,257,000 77 BBTN 880 915 880 880 47,071,500 42,046,135,000 78 BBYB 272 274 270 272 90,600 24,531,400 79 BCAP 177 180 174 177 47,500 8,390,700 80 BCIP 50 50 50 50 100 5,000 81 BDMN 2,410 2,410 2,270 2,410 4,385,600 10,342,644,000 82 BEEF 212 220 212 212 1,495,400 319,736,800 83 BEEF-W 19 19 16 19 630,200 11,222,900 84 BEKS 50 50 50 50 9,500 475,000 85 BELL 695 695 695 695 7,800 5,421,000 86 BESS 230 244 230 230 13,479,900 3,162,516,400 87 BESS-W 31 32 17 31 153,700 4,411,500 88 BEST 128 142 128 128 43,621,700 5,683,978,900 89 BFIN 318 320 314 318 48,800 15,470,000 90 BGTG 50 50 50 50 8,100 405,000 91 BHAT 300 306 270 300 10,689,400 3,161,043,000 92 BHIT 51 51 50 51 1,098,300 55,502,600 93 BINA 960 1,000 960 960 42,600 41,719,000 94 BIPI-W 8 8 6 8 151,400 1,060,000 95 BIRD 985 1,010 985 985 271,100 269,189,500 96 BISI 910 920 870 910 242,600 216,889,000 97 BJBR 945 950 935 945 12,000,000 11,328,155,000 98 BJTM 580 590 550 580 20,990,200 12,075,416,500 99 BKDP 50 50 50 50 5,400 270,000 100 BKSL 50 50 50 50 210,300 10,515,000 101 BKSW 57 61 57 57 2,206,000 125,845,500 102 BLTA 50 50 50 50 100 5,000 103 BLUE 490 490 484 490 161,800 79,013,600 104 BMAS 300 300 300 300 14,000 4,200,000 105 BMRI 4,500 4,570 4,480 4,500 57,668,200 260,564,065,000 106 BMSR 52 52 50 52 141,300 7,309,600 107 BMTR 218 222 206 218 14,908,300 3,228,258,000 108 BNBA 282 288 276 282 3,100 867,000 109 BNBR 50 50 50 50 1,300 65,000 110 BNGA 635 660 635 635 2,089,900 1,340,836,000 111 BNII 144 145 140 144 43,800 6,251,300 112 BNLI 1,235 1,240 1,220 1,235 6,756,000 8,314,129,500 113 BOLA 137 156 137 137 25,400 3,518,100 114 BOLT 710 710 710 710 100 71,000 115 BOSS 89 89 89 89 424,000 37,736,000 116 BPTR 71 81 71 71 51,900 3,906,900 117 BRIS 194 202 194 194 6,811,900 1,335,858,700 118 BRMS 50 50 50 50 13,100 655,000 119 BRPT 1,280 1,315 1,175 1,280 155,761,000 195,251,501,000 120 BRPT-W 930 930 915 930 4,600 4,271,000 121 BSDE 685 720 680 685 21,917,600 15,297,096,000 122 BSIM 478 480 458 478 4,900 2,323,600 123 BSIM-W3 21 21 21 21 3,200 67,200 124 BSSR 1,600 1,600 1,500 1,600 3,200 4,810,000 125 BTEK 50 50 50 50 100 5,000 126 BTON 146 151 146 146 3,500 511,900 127 BTPN 1,880 1,880 1,820 1,880 40,900 75,861,000 128 BTPS 2,240 2,320 2,160 2,240 63,315,900 143,785,509,000 129 BUDI 89 90 86 89 148,000 13,182,400 130 BUKK 1,045 1,050 1,000 1,045 126,400 132,709,000 131 BULL 157 158 155 157 81,792,700 12,846,141,100 132 BULL-W2 19 19 19 19 800 15,200 133 BUMI 50 50 50 50 465,100 23,255,000 134 BUVA 67 71 59 67 82,700 5,510,700 135 BVIC 55 56 55 55 38,500 2,121,200 136 BWPT 76 79 75 76 14,137,400 1,079,243,200 137 CAKK 50 50 50 50 36,300 1,815,000 138 CAKK-W 11 12 10 11 965,900 10,605,500 139 CAMP 193 198 188 193 91,400 17,791,900 140 CARE 316 322 298 316 135,902,300 42,978,750,600 141 CARS 50 51 50 50 24,084,700 1,204,347,600 142 CASA 388 388 368 388 10,900 4,148,200 143 CASS 525 525 520 525 200 104,500 144 CBMF 146 156 146 146 93,000 13,616,000 145 CCSI 250 250 242 250 658,400 163,735,800 146 CEKA 1,490 1,490 1,450 1,490 11,600 17,266,000 147 CENT 54 56 53 54 4,042,700 219,900,100 148 CFIN 176 176 175 176 1,100,200 193,535,200 149 CINT 268 268 262 268 95,500 25,404,400 150 CITY 53 54 52 53 66,000 3,493,000 151 CITY-W 16 16 13 16 6,200 86,000 152 CLAY 2,200 2,370 2,200 2,200 64,400 150,559,000 153 CLEO 422 426 418 422 5,754,000 2,426,105,400 154 CLPI 585 590 585 585 4,200 2,466,500 155 CMNP 1,595 1,595 1,580 1,595 900 1,429,500 156 CNTX 254 254 254 254 30,200 7,670,800 157 CPIN 4,310 4,400 4,150 4,310 23,762,000 102,401,573,000 158 CPRI 50 50 50 50 1,000 50,000 159 CPRI-W 15 15 12 15 23,400 281,100 160 CSIS 50 50 50 50 600 30,000 161 CSMI 172 185 162 172 856,000 144,727,700 162 CSRA 278 298 268 278 1,927,800 538,162,400 163 CTRA 515 555 510 515 73,725,900 39,157,285,500 164 CTTH 50 51 50 50 6,000 300,200 165 DADA 322 326 290 322 2,877,100 904,182,400 166 DADA-W 8 8 7 8 1,216,300 9,192,200 167 DART 290 290 290 290 8,400 2,436,000 168 DAYA 590 590 590 590 2,000 1,180,000 169 DEAL 118 123 116 118 5,298,700 631,601,700 170 DEFI 1,855 1,860 1,855 1,855 7,000 12,992,500 171 DEWA 50 50 50 50 500 25,000 172 DGIK 50 50 50 50 200 10,000 173 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 174 DILD 236 236 228 236 230,400 54,372,000 175 DIVA 740 785 730 740 58,100 43,046,500 176 DKFT 95 95 93 95 1,095,900 102,618,500 177 DLTA 4,600 4,600 4,600 4,600 200 920,000 178 DMAS 186 191 184 186 157,057,300 29,194,997,700 179 DMMX 114 123 109 114 43,296,200 5,099,834,700 180 DMND 950 950 940 950 1,200 1,135,000 181 DNAR 270 270 270 270 800 216,000 182 DNET 3,480 3,480 3,480 3,480 200 696,000 183 DOID 133 147 132 133 37,705,600 5,249,756,800 184 DSFI 79 79 75 79 47,200 3,646,100 185 DSNG 318 320 318 318 631,400 201,099,400 186 DUCK 388 388 374 388 105,500 40,587,200 187 DVLA 2,180 2,180 2,180 2,180 1,500 3,270,000 188 DWGL 210 218 210 210 3,500 746,400 189 DWGL-W 26 34 24 26 250,100 6,502,400 190 DYAN 50 50 50 50 116,300 5,815,000 191 EAST 62 65 61 62 299,800 18,688,300 192 EAST-W 8 8 7 8 200,500 1,404,400 193 ECII 670 670 670 670 9,400 6,298,000 194 EKAD 850 865 845 850 47,100 39,928,000 195 ELSA 199 204 186 199 98,796,000 19,656,685,400 196 ELTY 50 50 50 50 200 10,000 197 ENRG 50 50 50 50 966,400 48,320,000 198 ENVY 140 140 140 140 848,500 118,790,000 199 EPMT 1,850 1,850 1,850 1,850 300 555,000 200 ERAA 1,225 1,310 1,175 1,225 62,958,100 79,444,615,000 201 ERTX 125 125 125 125 200 25,000 202 ESIP 167 168 162 167 3,904,500 650,806,400 203 ESIP-W 9 9 8 9 1,019,900 8,661,200 204 ESSA 149 150 136 149 5,104,900 744,325,300 205 ESTA 109 120 105 109 18,656,100 2,176,630,400 206 ETWA 50 50 50 50 225,000 11,250,000 207 EXCL 2,410 2,600 2,410 2,410 15,180,600 37,762,953,000 208 FAST 1,070 1,075 1,070 1,070 3,800 4,066,500 209 FILM 130 142 125 130 13,353,900 1,780,723,800 210 FIRE 122 138 115 122 6,474,700 830,646,700 211 FITT 53 54 51 53 55,900 2,854,900 212 FITT-W 16 16 14 16 12,400 186,100 213 FOOD 79 85 79 79 75,100 6,027,500 214 FORZ 50 50 50 50 100 5,000 215 FPNI 80 89 80 80 2,267,300 190,274,700 216 FREN 101 117 101 101 418,975,200 46,055,289,000 217 FREN-W 35 43 34 35 13,731,600 508,864,300 218 FUJI 102 103 100 102 2,000 201,200 219 GDST 56 57 54 56 28,100 1,543,000 220 GEMA 360 360 336 360 233,500 82,347,000 221 GGRM 44,425 44,975 43,800 44,425 1,123,000 50,040,897,500 222 GGRP 244 274 244 244 600 152,000 223 GIAA 179 187 179 179 19,096,800 3,474,097,000 224 GJTL 328 336 324 328 1,062,200 348,380,200 225 GLOB 266 266 266 266 37,000 9,842,000 226 GLVA 214 226 210 214 34,100 7,200,200 227 GMFI 74 75 73 74 2,137,500 157,613,500 228 GMTD 16,975 16,975 16,975 16,975 200 3,395,000 229 GOOD 1,255 1,270 1,235 1,255 22,500 28,045,500 230 GPRA 50 50 50 50 100 5,000 231 GSMF 99 115 99 99 7,300 804,600 232 GTBO 80 87 80 80 400 33,100 233 GWSA 86 93 86 86 1,707,100 147,104,000 234 GZCO 50 50 50 50 100 5,000 235 HADE 50 50 50 50 100 5,000 236 HDFA 160 160 160 160 100 16,000 237 HEAL 2,490 2,500 2,400 2,490 703,400 1,727,506,000 238 HELI 185 195 175 185 29,800 5,396,500 239 HELI-W 8 8 8 8 104,000 832,000 240 HERO 790 790 740 790 16,900 13,212,500 241 HEXA 2,390 2,420 2,360 2,390 102,200 244,678,000 242 HITS 600 600 600 600 2,200 1,320,000 243 HKMU 84 89 83 84 7,267,200 617,868,500 244 HMSP 1,560 1,600 1,550 1,560 25,480,600 39,866,290,500 245 HOKI 700 715 685 700 18,048,800 12,629,610,500 246 HOTL 81 81 71 81 8,300 655,300 247 HRTA 244 244 244 244 100 24,400 248 HRUM 1,265 1,295 1,265 1,265 366,600 465,860,000 249 IATA 50 50 50 50 1,900 95,000 250 IBFN-W 11 12 4 11 14,000 68,700 251 ICBP 10,150 10,250 10,050 10,150 5,175,900 52,574,572,500 252 ICON 61 61 56 61 200 11,700 253 IDPR 124 144 124 124 2,147,100 267,513,100 254 IFII 130 134 125 130 2,200 285,200 255 IGAR 228 240 228 228 122,000 28,027,000 256 IKAI 50 50 50 50 200 10,000 257 IKAN 272 280 260 272 3,483,900 946,637,600 258 IKBI 228 228 228 228 2,200 501,600 259 IMAS 498 500 478 498 1,352,500 661,731,200 260 IMJS 147 150 146 147 193,900 28,500,300 261 IMPC 1,080 1,080 1,035 1,080 657,200 707,556,500 262 INAF 1,140 1,190 1,135 1,140 10,691,700 12,425,366,500 263 INAI 340 340 300 340 12,100 3,965,400 264 INCF 50 50 50 50 1,700 85,000 265 INCO 2,390 2,460 2,370 2,390 7,813,500 18,691,923,000 266 INDF 6,525 6,575 6,300 6,525 10,046,800 64,835,847,500 267 INDO 53 54 50 53 182,200 9,340,700 268 INDO-W 12 14 10 12 172,800 1,942,300 269 INDR 2,120 2,170 2,000 2,120 14,900 30,802,000 270 INDS 1,800 1,800 1,800 1,800 100 180,000 271 INDX 50 50 50 50 100 5,000 272 INDY 710 775 710 710 9,748,700 7,299,578,500 273 INKP 5,150 5,250 4,990 5,150 4,890,900 25,087,752,000 274 INOV 280 300 280 280 42,400 11,935,000 275 INPC 50 50 50 50 51,000 2,550,000 276 INPC-W 3 4 2 3 47,200 137,200 277 INPP 710 710 710 710 200 142,000 278 INPS 3,540 3,550 3,400 3,540 1,299,700 4,607,808,000 279 INTA 286 302 286 286 271,400 78,126,600 280 INTA-W 23 36 22 23 16,100 442,100 281 INTP 10,975 11,500 10,975 10,975 2,813,300 31,332,075,000 282 IPCC 304 310 302 304 1,086,200 329,959,000 283 IPCM 180 188 171 180 91,900 16,524,800 284 IPOL 62 63 60 62 39,000 2,402,300 285 IPTV 390 394 386 390 10,778,500 4,217,554,200 286 IPTV-W 104 109 104 104 1,600 169,900 287 IRRA 535 550 530 535 4,932,700 2,655,708,500 288 ISAT 2,030 2,160 2,030 2,030 10,184,200 21,428,770,000 289 ISSP 128 131 126 128 1,560,100 199,939,900 290 ITIC 3,470 3,600 3,170 3,470 1,393,900 4,706,634,000 291 ITMA 380 400 362 380 15,007,100 5,752,737,400 292 ITMA-W 53 53 46 53 300 14,500 293 ITMG 6,975 7,150 6,950 6,975 1,025,800 7,221,875,000 294 JAST 190 204 190 190 69,400 13,354,600 295 JAWA 67 67 63 67 156,000 10,354,600 296 JAYA 59 64 56 59 135,200 8,187,800 297 JAYA-W 13 14 11 13 1,926,200 24,215,000 298 JIHD 438 438 436 438 12,000 5,242,000 299 JMAS 258 276 258 258 5,700 1,480,600 300 JPFA 930 970 910 930 53,389,000 50,348,299,500 301 JRPT 384 390 382 384 6,288,100 2,414,538,200 302 JSKY 97 98 94 97 5,606,700 537,009,100 303 JSMR 2,580 2,680 2,580 2,580 12,667,100 33,157,758,000 304 JSPT 920 920 920 920 200 184,000 305 JTPE 820 820 820 820 121,700 99,794,000 306 KAEF 1,290 1,370 1,290 1,290 20,099,800 26,718,887,000 307 KARW 50 50 50 50 100 5,000 308 KAYU 50 50 50 50 49,900 2,495,000 309 KBAG 232 232 228 232 1,384,700 317,365,800 310 KBLI 390 390 380 390 782,800 303,417,800 311 KBLM 282 282 280 282 4,300 1,204,400 312 KBLV 350 350 350 350 1,000 350,000 313 KDSI 650 680 650 650 700 467,500 314 KEEN 348 350 338 348 7,900 2,736,400 315 KEJU 740 745 740 740 1,200 892,000 316 KIAS 50 50 50 50 2,000 100,000 317 KICI 198 198 198 198 2,600 514,800 318 KIJA 138 146 128 138 2,939,200 405,370,800 319 KINO 2,620 2,640 2,560 2,620 168,800 439,203,000 320 KIOS 191 191 191 191 100 19,100 321 KIOS-W 90 98 51 90 14,800 1,037,400 322 KKGI 195 200 186 195 115,400 21,492,000 323 KLBF 1,265 1,285 1,230 1,265 51,439,800 65,160,684,000 324 KOBX 83 85 81 83 184,000 15,197,900 325 KOIN 124 124 99 124 34,100 3,383,900 326 KOPI 545 545 540 545 24,600 13,372,000 327 KOTA 505 510 476 505 2,400,600 1,200,297,200 328 KOTA-W 230 340 230 230 10,200 2,362,000 329 KPAL 89 109 86 89 8,567,100 847,290,100 330 KPAS 50 50 50 50 8,900 445,000 331 KPAS-W 15 15 15 15 50,900 763,500 332 KPIG 115 117 114 115 1,160,800 133,471,100 333 KRAH 560 680 560 560 22,200 13,229,000 334 KRAS 163 166 163 163 1,573,100 258,512,500 335 KREN 158 198 158 158 57,426,300 9,953,121,900 336 LAND 346 450 346 346 249,900 98,733,000 337 LCKM 314 314 312 314 3,000 940,000 338 LINK 2,800 2,850 2,730 2,800 83,100 232,548,000 339 LION 240 242 220 240 7,400 1,687,400 340 LMAS 50 50 50 50 58,000 2,900,000 341 LMPI 78 88 77 78 3,100 253,700 342 LMSH 250 250 228 250 1,500 372,800 343 LPCK 660 690 650 660 228,200 152,628,000 344 LPIN 158 222 158 158 4,800 856,700 345 LPKR 130 134 129 130 9,178,400 1,202,527,500 346 LPPF 1,360 1,385 1,315 1,360 8,618,000 11,651,780,000 347 LRNA 156 156 156 156 1,000 156,000 348 LSIP 635 665 630 635 27,601,300 17,965,945,000 349 LTLS 334 376 334 334 3,134,100 1,055,520,400 350 LUCK 362 362 350 362 335,400 119,595,200 351 MAIN 570 640 570 570 55,614,800 33,604,029,000 352 MAMI 50 50 50 50 3,600 180,000 353 MAMI-W 6 6 5 6 126,400 670,000 354 MAPA 2,250 2,250 1,860 2,250 661,600 1,345,002,500 355 MAPI 630 650 610 630 22,455,300 14,081,865,000 356 MARI 149 149 140 149 11,300 1,673,600 357 MARK 340 344 340 340 1,064,000 362,033,000 358 MASA 376 450 374 376 20,700 8,584,200 359 MBAP 1,580 1,595 1,545 1,580 13,400 21,058,500 360 MBSS 304 310 294 304 2,274,700 682,630,800 361 MBTO 68 75 68 68 39,700 2,760,300 362 MCAS 980 1,010 970 980 31,400 30,921,000 363 MCOR 102 108 100 102 1,772,000 184,110,900 364 MDIA 50 50 50 50 100 5,000 365 MDKA 1,270 1,325 1,255 1,270 77,675,900 99,785,898,500 366 MDKI 166 167 158 166 12,700 2,029,200 367 MDLN 82 88 82 82 85,313,800 7,171,942,600 368 MEDC 412 424 406 412 55,532,200 23,105,594,000 369 MEDC-W 49 51 46 49 8,530,600 415,863,400 370 MERK 1,970 1,985 1,930 1,970 16,400 31,971,500 371 META 91 98 91 91 8,188,300 776,511,900 372 MFMI 640 640 640 640 700 448,000 373 MGRO 660 660 650 660 1,736,200 1,139,849,500 374 MICE 318 330 318 318 9,400 3,011,800 375 MIKA 1,940 1,970 1,930 1,940 1,431,500 2,778,272,500 376 MINA 50 50 50 50 1,000 50,000 377 MKNT 50 50 50 50 1,500 75,000 378 MLBI 11,200 11,200 11,200 11,200 600 6,720,000 379 MLIA 510 520 496 510 7,900,700 4,028,574,700 380 MLPL 51 51 50 51 2,288,300 115,296,400 381 MLPT 360 360 346 360 16,700 5,884,200 382 MMLP 139 139 139 139 17,700 2,460,300 383 MNCN 935 960 915 935 61,166,600 57,410,997,000 384 MOLI 1,100 1,100 1,100 1,100 3,000 3,300,000 385 MPMX 515 520 490 515 646,200 327,122,100 386 MPOW 62 68 57 62 183,700 11,198,700 387 MPPA 105 114 103 105 726,400 77,702,500 388 MRAT 131 131 125 131 385,700 50,302,600 389 MSIN 340 352 314 340 3,319,000 1,089,203,400 390 MSKY 1,170 1,175 1,070 1,170 18,300 21,161,500 391 MTDL 1,015 1,030 1,005 1,015 343,000 349,511,500 392 MTFN 50 50 50 50 600 30,000 393 MTPS 282 312 282 282 59,400 16,911,000 394 MTWI 53 53 51 53 300 15,600 395 MYOH 1,225 1,240 1,185 1,225 55,900 68,045,500 396 MYOR 2,230 2,240 2,080 2,230 6,335,700 13,719,789,000 397 MYTX 50 50 50 50 2,200 110,000 398 NASA 200 200 200 200 100 20,000 399 NATO 740 785 735 740 13,818,900 10,157,037,000 400 NFCX 2,250 2,250 2,170 2,250 3,200 6,982,000 401 NICK 344 346 344 344 400 138,000 402 NIKL 414 424 410 414 1,397,300 582,293,600 403 NIRO 148 148 148 148 100 14,800 404 NISP 735 735 705 735 1,400 1,020,500 405 NOBU 1,120 1,400 1,120 1,120 5,600 6,356,000 406 NRCA 280 284 278 280 6,800 1,923,800 407 NUSA 50 50 50 50 600 30,000 408 NUSA-W 2 3 2 2 1,028,800 3,058,200 409 NZIA 153 154 153 153 12,700 1,944,000 410 NZIA-W 14 15 11 14 279,500 3,428,600 411 OCAP 144 144 144 144 100 14,400 412 OKAS 50 50 50 50 202,100 10,105,000 413 OPMS 95 100 94 95 4,450,900 430,431,800 414 PADI 50 50 50 50 100 5,000 415 PAMG 90 91 67 90 57,371,100 4,876,277,300 416 PANI 70 70 70 70 14,300 1,001,000 417 PANR 50 54 50 50 11,800,600 592,257,800 418 PANS 710 760 705 710 76,100 55,919,000 419 PBID 905 910 900 905 4,200 3,796,500 420 PBRX 185 190 181 185 244,400 45,382,000 421 PCAR 218 218 218 218 300 65,400 422 PDES 610 800 610 610 1,200 784,000 423 PEGE 160 160 160 160 100 16,000 424 PEHA 955 970 950 955 20,800 19,876,500 425 PGAS 770 800 760 770 121,051,000 94,302,997,500 426 PGJO 78 78 72 78 21,900 1,602,600 427 PICO 288 314 286 288 32,800 9,492,800 428 PJAA 390 410 388 390 1,996,000 785,623,200 429 PLIN 2,600 2,700 2,520 2,600 3,200 8,225,000 430 PMJS 131 132 130 131 585,800 76,243,300 431 PNBN 770 775 765 770 397,400 306,011,000 432 PNBS 50 50 50 50 2,200 110,000 433 PNIN 715 725 705 715 39,500 28,328,000 434 PNLF 180 184 179 180 21,953,900 3,954,862,000 435 POLA 54 54 53 54 10,700 567,400 436 POLI 1,125 1,125 1,115 1,125 300 336,000 437 POLL 6,300 6,775 5,900 6,300 446,100 2,734,192,500 438 POLU 1,185 1,250 1,185 1,185 300 368,500 439 POLY 50 50 50 50 100 5,000 440 POOL 50 50 50 50 300 15,000 441 PORT 600 600 600 600 100 60,000 442 POSA 50 50 50 50 200 10,000 443 POSA-W 3 3 2 3 842,500 2,476,800 444 POWR 660 695 650 660 220,400 146,701,000 445 PPRE 130 132 127 130 19,320,600 2,495,912,800 446 PPRO 50 51 50 50 13,970,700 700,355,700 447 PRAS 158 158 158 158 100 15,800 448 PRDA 3,300 3,310 3,230 3,300 6,700 21,971,000 449 PRIM 318 318 298 318 5,600 1,732,600 450 PRIM-W 9 10 7 9 3,789,000 31,934,600 451 PSAB 193 199 192 193 20,809,100 4,040,908,000 452 PSDN 118 136 118 118 1,100 134,200 453 PSGO 101 110 101 101 28,500 2,905,000 454 PSKT 50 50 50 50 100 5,000 455 PSSI 141 141 137 141 69,400 9,575,200 456 PTBA 1,890 1,925 1,855 1,890 25,778,600 48,915,429,000 457 PTPP 635 670 630 635 31,521,800 20,382,085,000 458 PTPW 690 690 690 690 2,400 1,656,000 459 PTRO 1,275 1,290 1,230 1,275 1,853,900 2,325,064,000 460 PTSN 172 178 166 172 491,000 83,722,800 461 PTSP 4,240 4,240 4,240 4,240 100 424,000 462 PURA 81 82 76 81 13,768,900 1,100,270,400 463 PURA-W 5 5 4 5 3,695,600 17,324,000 464 PURE 103 106 99 103 2,898,500 295,219,300 465 PURE-W 17 17 14 17 2,197,300 35,066,200 466 PWON 376 384 374 376 28,621,600 10,874,329,400 467 PYFA 188 195 185 188 692,300 130,138,300 468 PZZA 615 645 605 615 410,700 255,959,500 469 R-LQ45X 723 725 723 723 31,100 22,485,500 470 RAJA 94 96 89 94 16,268,700 1,508,657,400 471 RALS 560 565 540 560 4,248,900 2,365,931,000 472 RANC 324 330 310 324 332,800 107,137,600 473 RBMS 50 50 50 50 5,900 295,000 474 REAL 70 73 66 70 406,234,500 27,917,279,400 475 REAL-W 8 8 7 8 11,542,700 87,290,600 476 RICY 109 110 104 109 150,800 15,697,500 477 RISE 424 434 424 424 279,200 119,342,600 478 RMBA 268 270 250 268 7,400 1,923,600 479 RODA 50 50 50 50 100 5,000 480 RONY 268 268 268 268 29,000 7,772,000 481 ROTI 1,230 1,250 1,210 1,230 787,900 966,471,000 482 RUIS 168 180 168 168 7,300 1,235,500 483 SAFE 192 234 192 192 249,500 48,518,800 484 SAME 138 140 128 138 9,400 1,206,400 485 SAMF 378 384 372 378 230,500 86,306,800 486 SAPX 1,145 1,145 1,125 1,145 500 564,500 487 SATU 52 52 51 52 28,700 1,464,200 488 SBAT 123 125 115 123 12,811,200 1,559,003,200 489 SBAT-W 7 8 5 7 147,174,500 1,005,558,500 490 SCMA 815 850 750 815 49,516,800 39,388,702,500 491 SDPC 94 94 89 94 15,600 1,439,700 492 SFAN 715 715 715 715 2,500 1,787,500 493 SGRO 2,510 2,510 2,490 2,510 19,700 49,392,000 494 SHIP 670 675 670 670 415,900 279,323,500 495 SIDO 1,190 1,205 1,180 1,190 3,376,200 4,041,098,000 496 SILO 4,710 4,800 4,600 4,710 63,400 297,552,000 497 SIMP 206 218 206 206 3,014,000 633,999,400 498 SIPD 1,050 1,050 935 1,050 23,900 25,028,500 499 SKBM 280 282 280 280 400 112,400 500 SKRN 452 462 450 452 291,600 132,638,400 501 SLIS 4,730 4,790 4,730 4,730 268,400 1,277,935,000 502 SMAR 2,860 2,860 2,860 2,860 1,000 2,860,000 503 SMBR 296 326 296 296 34,104,800 10,567,496,400 504 SMCB 1,300 1,300 1,140 1,300 297,800 386,080,000 505 SMDM 80 82 74 80 82,200 6,425,900 506 SMDR 143 145 142 143 74,500 10,587,300 507 SMGR 6,900 7,400 6,825 6,900 16,136,600 114,404,560,000 508 SMKL 183 184 175 183 160,400 28,480,900 509 SMMT 87 88 84 87 101,800 8,558,200 510 SMRA 440 452 424 440 34,952,700 15,395,760,800 511 SMSM 1,300 1,340 1,300 1,300 676,900 897,790,500 512 SOCI 122 127 120 122 16,215,500 1,999,268,600 513 SOSS-W 93 93 93 93 100 9,300 514 SOTS 214 218 214 214 200 43,200 515 SPMA 276 276 276 276 1,500 414,000 516 SPTO 540 540 525 540 130,800 70,067,500 517 SQMI 206 226 204 206 15,310,700 3,275,805,800 518 SRAJ 160 191 135 160 219,200 33,603,500 519 SRIL 160 161 158 160 9,734,200 1,552,065,500 520 SRSN 53 57 52 53 6,531,600 350,698,400 521 SRTG 2,900 3,000 2,890 2,900 139,500 405,710,000 522 SSIA 310 332 286 310 56,028,700 17,319,549,200 523 SSMS 905 920 905 905 8,366,100 7,674,237,000 524 SSTM 500 500 500 500 100 50,000 525 STAR 138 138 131 138 100,400 13,854,000 526 SWAT 95 98 95 95 42,500 4,133,000 527 TALF 268 268 260 268 5,300 1,378,800 528 TAMA 139 141 135 139 19,800 2,719,300 529 TAMA-W 8 8 7 8 95,700 706,200 530 TBIG 1,080 1,125 1,075 1,080 53,309,600 59,137,842,000 531 TBLA 530 530 505 530 734,500 377,712,000 532 TBMS 600 600 600 600 4,300 2,580,000 533 TCID 9,450 9,450 9,250 9,450 7,100 65,892,500 534 TCPI 4,660 4,680 4,560 4,660 10,317,800 47,629,491,000 535 TDPM 117 132 117 117 1,512,000 177,360,600 536 TEBE 1,600 1,600 1,600 1,600 300 480,000 537 TELE 128 135 126 128 97,844,500 12,747,101,400 538 TFAS 177 177 169 177 19,400 3,311,100 539 TGRA 83 83 83 83 1,169,700 97,085,100 540 TIFA 191 192 189 191 40,300 7,677,100 541 TINS 462 476 460 462 6,542,500 3,058,022,600 542 TIRT 56 56 56 56 1,000 56,000 543 TKIM 4,920 5,150 4,920 4,920 2,745,000 13,806,646,000 544 TLKM 3,070 3,240 3,070 3,070 117,391,500 371,158,013,000 545 TMAS 102 104 98 102 1,917,600 193,004,800 546 TNCA 210 210 198 210 200 40,800 547 TOBA 330 330 320 330 37,600 12,395,000 548 TOPS 50 50 50 50 2,200 110,000 549 TOTL 286 294 284 286 767,300 222,065,400 550 TOTO 214 214 210 214 354,400 75,728,400 551 TOWR 880 890 875 880 73,619,300 64,737,223,500 552 TPIA 8,600 8,675 8,475 8,600 5,087,600 43,745,020,000 553 TPMA 292 292 292 292 200 58,400 554 TRIM 117 121 109 117 11,000 1,307,200 555 TRIN 222 228 212 222 14,729,800 3,218,768,800 556 TRIN-W 17 17 15 17 91,000 1,544,000 557 TRIS 276 296 276 276 53,000 15,291,400 558 TRST 350 352 350 350 20,000 7,020,000 559 TRUK 102 104 97 102 2,292,000 231,245,800 560 TSPC 1,180 1,190 1,170 1,180 52,100 61,355,000 561 TUGU 3,100 3,100 2,960 3,100 30,000 92,986,000 562 UCID 1,355 1,360 1,330 1,355 288,300 388,837,500 563 ULTJ 1,400 1,420 1,395 1,400 1,634,500 2,291,307,000 564 UNIC 3,300 3,300 3,300 3,300 200 660,000 565 UNIT 144 144 142 144 43,500 6,237,900 566 UNSP 53 54 52 53 97,900 5,118,200 567 UNTR 16,200 16,550 16,000 16,200 4,209,900 68,688,997,500 568 UNVR 7,500 7,700 7,050 7,500 26,530,100 198,101,032,500 569 URBN 1,760 1,760 1,760 1,760 42,400 74,624,000 570 URBN-W 16 16 14 16 5,300 84,500 571 VICO 90 96 90 90 16,200 1,459,300 572 VINS 112 115 109 112 1,100 122,800 573 VINS-W 5 6 5 5 169,400 873,900 574 VIVA 50 50 50 50 300 15,000 575 VOKS 268 268 268 268 900 241,200 576 WEGE 160 166 158 160 12,655,800 2,056,769,400 577 WEHA 87 88 87 87 777,700 67,770,900 578 WICO 560 560 560 560 600 336,000 579 WIIM 114 117 112 114 680,400 77,738,000 580 WIKA 920 965 920 920 26,633,800 24,989,877,500 581 WINS 80 80 80 80 1,100 88,000 582 WOMF 198 200 193 198 32,500 6,339,500 583 WOOD 260 268 254 260 842,100 218,661,600 584 WOWS 50 50 50 50 131,500 6,575,000 585 WSBP 145 148 143 145 23,949,200 3,494,446,000 586 WSKT 575 600 570 575 25,949,200 15,204,988,500 587 WTON 224 238 224 224 9,164,000 2,095,231,800 588 XAFA 993 993 993 993 100 99,300 589 XAQA 661 661 661 661 100 66,100 590 XBES 692 692 692 692 100 69,200 591 XBID 388 388 388 388 100 38,800 592 XBIN 376 376 376 376 100 37,600 593 XCID 80 82 80 80 30,100 2,440,100 594 XCIS 107 107 107 107 500 53,500 595 XIIF 398 398 389 398 1,300 508,400 596 XIIT 392 398 392 392 110,100 43,395,400 597 XIJI 507 507 507 507 2,000 1,014,000 598 XIPI 130 130 130 130 4,000 520,000 599 XISR 283 283 283 283 200 56,600 600 XKIV 294 294 294 294 100 29,400 601 XPCR 658 658 658 658 100 65,800 602 YELO 50 50 50 50 700 35,000 603 YELO-W 8 8 7 8 94,900 704,500 604 ZINC 147 163 147 147 35,638,600 5,490,940,300 605 ZONE 416 418 416 416 53,700 22,381,000 -------------------- ---------------------- Total for Reguler 5,193,993,200 5,302,425,935,400 Information for Negosiasi 606 ACES 1,380 1,437 1,302 1,395 26,778,500 35,256,997,000 607 ADMF 5,825 5,750 5,750 5,750 67 385,250 608 ADRO 905 912 905 911 3,489,500 3,179,712,100 609 AKRA 2,140 2,150 1,800 2,150 75,300 161,863,960 610 ANTM 498 500 494 494 312,800 155,723,200 611 APIC 750 740 740 740 130,500,000 96,570,000,000 612 ARTI 50 10 10 10 1,000,000 10,000,000 613 ASII 3,760 3,770 3,450 3,757 18,342,004 67,785,995,549 614 ASPI 368 370 370 370 15,000,000 5,550,000,000 615 ASPI-W 21 73 73 73 500,000 36,500,000 616 AUTO 800 795 795 795 8,288,000 6,588,960,000 617 BAPI 50 25 25 25 16,000 400,000 618 BBCA 25,600 26,900 25,250 25,851 11,048,936 287,313,508,644 619 BBKP 117 118 118 118 6,076,500 717,027,000 620 BBMD 1,100 1,100 1,050 1,100 337,000 363,100,000 621 BBNI 4,020 4,020 3,937 4,020 1,674,164 6,646,532,440 622 BBRI 2,800 2,860 2,600 2,769 76,833,360 218,752,268,416 623 BCAP 177 191 174 190 139,740,600 25,602,259,600 624 BDMN 2,410 2,290 2,290 2,290 15,000 34,350,000 625 BEKS 50 8 8 8 300,000 2,400,000 626 BJBR 945 1,165 995 1,000 7,673,803 8,112,481,745 627 BJTM 580 510 510 510 238,900 121,839,000 628 BKSW 57 390 390 390 1,831,000 714,090,000 629 BLTA 50 70 70 70 2,000,000 140,000,000 630 BMRI 4,500 4,418 4,250 4,270 17,691,235 78,110,460,836 631 BNLI 1,235 1,235 1,235 1,235 500,000 617,500,000 632 BRMS 50 62 43 50 95,144,200 4,982,570,500 633 BTPS 2,240 2,271 2,271 2,271 8,278,300 18,800,019,300 634 BULL 157 196 160 196 2,391,600 455,620,800 635 BUMI 50 57 40 45 37,372,400 1,939,367,000 636 CARE 316 314 308 314 228,500,000 70,549,000,000 637 CARS 50 20 20 20 2,447,900 48,958,000 638 CPIN 4,310 4,348 4,347 4,347 289,300 1,257,714,500 639 CTRA 515 530 530 530 1,250,000 662,500,000 640 DADA 322 290 290 290 8,103,000 2,349,870,000 641 DEAL 118 120 120 120 6,329,100 759,492,000 642 DEFI 1,855 1,850 1,850 1,850 4,100,000 7,585,000,000 643 DEWA 50 50 11 11 9,000,000 177,000,000 644 DFAM 422 400 380 400 380,400 149,552,000 645 ENRG 50 63 50 50 4,700,000 257,100,000 646 ESSA 149 150 150 150 3,000,000 450,000,000 647 EXCL 2,410 2,570 2,461 2,461 4,814,200 12,002,637,300 648 FREN 101 101 100 101 1,994,300 199,764,300 649 GAMA 50 60 60 60 50,000,000 3,000,000,000 650 GJTL 328 400 400 400 200,000 80,000,000 651 HMSP 1,560 1,565 1,563 1,563 6,300,000 9,847,100,000 652 HRME 230 230 60 60 10,538,500 2,256,355,000 653 ICBP 10,150 10,178 10,036 10,161 4,632,600 46,984,488,300 654 INCO 2,390 2,394 2,370 2,370 2,249,670 5,385,708,300 655 INDF 6,525 6,345 6,345 6,345 1,301,400 8,257,383,000 656 INTP 10,975 11,400 11,400 11,400 63,500 723,900,000 657 ITIC 3,470 3,390 3,390 3,390 200,000 678,000,000 658 JSMR 2,580 2,690 2,690 2,690 5 13,450 659 KPIG 115 143 116 143 131,360,200 17,125,294,300 660 KREN 158 158 158 158 10,000 1,580,000 661 LPPF 1,360 1,560 1,540 1,560 139,000 215,014,000 662 LSIP 635 660 640 640 1,000,022 650,014,190 663 MAPA 2,250 1,870 1,870 1,870 8,600 16,082,000 664 MDKA 1,270 1,269 1,269 1,269 92,000 116,748,000 665 META 91 96 96 96 500,000 48,000,000 666 MIKA 1,940 1,936 1,936 1,936 1,061,300 2,054,676,800 667 MKPI 15,850 15,850 15,850 15,850 126,200 2,000,270,000 668 MPMX 515 510 510 510 60 30,600 669 MTLA 350 436 436 436 764,578 333,356,008 670 NATO 740 735 735 735 19,400,000 14,259,000,000 671 PADI 50 35 35 35 285,800 10,003,000 672 PGAS 770 775 775 775 129,000 99,975,000 673 PNLF 180 352 352 352 600,000 211,200,000 674 PURA 81 105 80 85 62,307,000 5,288,150,600 675 PWON 376 380 380 380 21,168,700 8,044,106,000 676 REAL 70 70 70 70 312,500,000 21,875,000,000 677 ROTI 1,230 1,220 1,220 1,220 343,000 418,460,000 678 SATU 52 50 50 50 1,000,000 50,000,000 679 SBAT-W 7 8 8 8 2,964,500 23,716,000 680 SCMA 815 818 818 818 2,038,100 1,667,165,800 681 SIDO 1,190 1,198 1,198 1,198 325,000 389,350,000 682 SMBR 296 320 320 320 250,000 80,000,000 683 SMMA 12,500 12,900 12,800 12,900 1,294,500 16,683,075,000 684 SSIA 310 340 340 340 200,000 68,000,000 685 SSMS 905 915 910 915 117,410,000 107,293,100,000 686 TBIG 1,080 1,060 1,060 1,060 94 99,640 687 TINS 462 705 496 496 1,600,000 1,107,100,000 688 TLKM 3,070 3,240 3,030 3,183 18,614,026 59,403,470,252 689 TOWR 880 880 875 880 4,510,000 3,968,750,000 690 ULTJ 1,400 1,500 1,500 1,500 2,838,661 4,257,991,500 691 UNTR 16,200 16,413 16,125 16,413 406,299 6,653,533,250 692 UNVR 7,500 7,607 6,875 7,607 340,022 2,586,531,250 693 VIVA 50 50 40 50 160,000,000 7,900,000,000 694 WOWS 50 50 50 50 9,900 495,000 695 YULE 176 200 200 200 846,036 169,207,200 696 ZINC 147 158 158 158 48,948,931 7,733,931,098 -------------------- ---------------------- Total for Negosiasi 1,879,234,573 1,335,185,944,978 Total 23/04/20 7,073,246,973 6,637,621,894,378