Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, April 27, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBCA 24,800 24,800 24,800 24,800 200 4,960,000 2 BMRI 4,150 4,180 4,180 4,180 500 2,090,000 -------------------- ---------------------- Total for Tunai 700 7,050,000 Information for Reguler 3 AALI 5,550 5,700 5,375 5,550 1,654,700 9,115,240,000 4 ABBA 51 51 50 51 6,343,800 317,556,400 5 ABMM 1,440 1,440 1,440 1,440 100 144,000 6 ACES 1,490 1,515 1,375 1,490 18,046,000 26,590,748,500 7 ACST 258 266 248 258 1,461,600 368,881,200 8 ADES 730 740 715 730 37,700 27,507,000 9 ADHI 515 540 498 515 20,459,500 10,418,803,300 10 ADMF 5,525 5,650 5,450 5,525 321,900 1,790,002,500 11 ADMG 98 98 97 98 652,300 63,918,500 12 ADRO 900 945 885 900 97,943,800 89,278,848,500 13 AGAR 450 450 434 450 232,500 100,908,200 14 AGII 412 418 410 412 125,800 52,092,000 15 AGRO 98 100 92 98 1,779,900 175,232,400 16 AGRS 118 120 118 118 10,300 1,229,400 17 AKRA 2,050 2,080 1,995 2,050 10,860,100 22,163,620,500 18 AKSI 191 208 183 191 457,100 90,469,900 19 ALMI 240 240 240 240 400 96,000 20 AMAG 260 294 256 260 3,600 937,000 21 AMAN 194 198 176 194 664,000 129,096,800 22 AMAR 161 165 159 161 17,400 2,796,400 23 AMFG 2,940 2,940 2,940 2,940 600 1,764,000 24 AMOR 2,040 2,100 2,040 2,040 616,900 1,286,856,000 25 AMRT 840 850 820 840 21,600 18,048,500 26 ANDI 50 50 50 50 11,800 590,000 27 ANJT 500 500 500 500 600 300,000 28 ANTM 505 510 494 505 56,062,600 28,064,249,900 29 APEX 136 145 136 136 800 112,900 30 APIC 765 770 750 765 39,650,100 30,125,830,000 31 APLI 90 90 90 90 600 54,000 32 APLN 97 101 95 97 4,958,300 482,126,600 33 ARII 670 670 670 670 5,100 3,417,000 34 ARNA 420 430 414 420 48,000 20,182,400 35 ARTO 875 930 875 875 77,300 68,540,000 36 ASDM 910 910 910 910 200 182,000 37 ASGR 760 820 745 760 155,300 118,749,500 38 ASII 3,710 3,760 3,570 3,710 45,682,200 166,822,282,000 39 ASJT 116 123 96 116 3,471,600 394,262,400 40 ASMI 1,145 1,155 1,140 1,145 10,200 11,685,500 41 ASPI 370 380 368 370 11,911,100 4,450,508,600 42 ASPI-W 19 21 19 19 1,332,400 26,223,100 43 ASRI 114 117 111 114 6,376,700 721,835,300 44 ASSA 326 340 318 326 6,635,600 2,173,133,400 45 AUTO 775 790 770 775 581,100 451,305,500 46 AYLS 50 50 50 50 3,500 175,000 47 AYLS-W 6 6 5 6 3,212,100 16,793,300 48 BABP 50 50 50 50 600 30,000 49 BABP-W4 6 6 5 6 232,200 1,161,100 50 BACA 420 420 400 420 50,300 20,889,000 51 BAJA 53 57 52 53 176,200 9,267,700 52 BALI 750 750 605 750 11,800 7,833,000 53 BAPA 50 50 50 50 20,100 1,005,000 54 BAPI 50 50 50 50 28,300 1,415,000 55 BAPI-W 3 4 2 3 9,405,900 30,223,100 56 BAYU 1,000 1,045 1,000 1,000 300 309,000 57 BBCA 24,800 25,100 24,275 24,800 30,220,700 748,021,697,500 58 BBHI 69 70 65 69 242,300 16,246,900 59 BBKP 116 116 112 116 1,849,200 211,464,200 60 BBMD 1,100 1,105 1,070 1,100 2,759,500 2,993,999,000 61 BBNI 3,800 3,920 3,750 3,800 34,305,100 130,684,783,000 62 BBRI 2,660 2,700 2,610 2,660 182,608,400 483,192,846,000 63 BBSS 157 180 140 157 83,731,600 13,460,638,600 64 BBSS-W 5 6 5 5 29,923,800 173,667,500 65 BBTN 820 850 805 820 37,075,100 30,526,712,000 66 BBYB 272 272 252 272 62,000 16,227,000 67 BCAP 180 189 179 180 126,400 23,046,500 68 BCIP 50 50 50 50 100 5,000 69 BDMN 2,460 2,480 2,360 2,460 1,872,200 4,533,073,000 70 BEEF 199 214 196 199 1,895,200 378,738,400 71 BEEF-W 17 19 15 17 334,500 5,431,800 72 BEKS 50 50 50 50 165,300 8,265,000 73 BELL 690 690 690 690 4,500 3,105,000 74 BESS 232 238 224 232 52,686,300 12,337,853,000 75 BESS-W 24 36 24 24 88,400 2,800,900 76 BEST 119 125 114 119 33,086,800 3,966,338,100 77 BFIN 330 330 300 330 209,700 64,875,000 78 BGTG 50 50 50 50 31,100 1,555,000 79 BHAT 298 308 296 298 33,345,200 10,073,856,800 80 BHIT 50 51 50 50 4,210,500 210,605,100 81 BIMA 50 50 50 50 100 5,000 82 BINA 975 975 945 975 23,400 22,175,500 83 BIPI-W 7 8 6 7 717,900 5,000,900 84 BIPP 50 50 50 50 400 20,000 85 BIRD 955 995 945 955 196,900 190,077,000 86 BISI 895 910 875 895 40,800 36,604,000 87 BJBR 855 855 855 855 3,721,800 3,182,139,000 88 BJTM 540 575 530 540 10,553,400 5,736,443,000 89 BKDP 50 50 50 50 10,600 530,000 90 BKSL 50 50 50 50 246,100 12,305,000 91 BKSW 62 67 51 62 271,700 16,045,900 92 BLTA 50 50 50 50 85,100 4,255,000 93 BLUE 492 494 488 492 115,800 56,867,800 94 BMAS 278 350 262 278 28,900 7,797,600 95 BMRI 4,150 4,350 4,090 4,150 102,691,300 428,816,687,000 96 BMSR 53 55 51 53 31,900 1,648,200 97 BMTR 210 216 208 210 9,159,400 1,945,201,200 98 BNBA 280 282 272 280 30,500 8,369,000 99 BNBR 50 50 50 50 200 10,000 100 BNGA 625 640 615 625 2,465,100 1,536,680,500 101 BNII 145 145 141 145 95,500 13,697,300 102 BNLI 1,235 1,240 1,215 1,235 6,401,900 7,876,142,500 103 BOGA 1,540 1,545 1,535 1,540 6,536,000 10,097,741,000 104 BOLA 136 138 131 136 200,300 26,468,300 105 BOSS 78 88 78 78 28,147,900 2,269,722,000 106 BPTR 88 89 83 88 41,000 3,407,000 107 BRIS 194 194 190 194 4,051,700 779,634,800 108 BRMS 50 50 50 50 453,100 22,655,000 109 BRPT 1,215 1,265 1,185 1,215 76,636,600 94,315,210,500 110 BRPT-W 940 940 755 940 300 259,000 111 BSDE 690 695 640 690 20,435,000 13,620,288,500 112 BSIM 488 490 478 488 900 438,400 113 BSIM-W3 16 18 14 16 301,200 4,441,600 114 BSSR 1,600 1,600 1,550 1,600 1,200 1,915,000 115 BTEK 50 50 50 50 100 5,000 116 BTON 142 163 142 142 141,100 20,115,400 117 BTPN 1,810 1,820 1,785 1,810 20,200 36,534,000 118 BTPS 1,995 2,110 1,955 1,995 38,256,000 76,503,621,000 119 BUDI 90 91 87 90 114,300 10,189,500 120 BUKK 1,035 1,040 975 1,035 129,700 126,529,000 121 BULL 157 157 150 157 77,534,900 12,034,855,200 122 BUMI 50 50 50 50 966,600 48,330,000 123 BUVA 59 61 59 59 18,100 1,076,300 124 BVIC 56 57 55 56 29,600 1,662,200 125 BWPT 73 75 72 73 3,713,600 270,741,300 126 CAKK 50 50 50 50 22,500 1,125,000 127 CAKK-W 10 15 10 10 396,000 4,004,500 128 CAMP 188 195 186 188 80,800 15,115,100 129 CARE 320 324 316 320 105,354,200 33,744,093,800 130 CARS 50 51 50 50 5,870,300 293,814,400 131 CASA 388 388 370 388 7,000 2,666,800 132 CBMF 142 185 134 142 492,400 68,444,100 133 CCSI 246 260 246 246 621,200 158,084,800 134 CEKA 1,470 1,515 1,460 1,470 7,200 10,747,000 135 CENT 54 55 53 54 1,268,300 68,544,500 136 CFIN 173 179 173 173 372,600 64,542,500 137 CINT 270 270 266 270 50,000 13,431,000 138 CITY 52 52 52 52 12,500 650,000 139 CITY-W 14 15 14 14 8,200 114,900 140 CLAY 2,320 2,490 2,310 2,320 62,900 155,975,000 141 CLEO 452 474 448 452 19,913,900 9,182,187,600 142 CLPI 625 700 605 625 211,100 143,020,000 143 CMNP 1,590 1,600 1,590 1,590 1,600 2,555,000 144 CNTX 250 252 242 250 31,100 7,830,000 145 CPIN 4,120 4,170 3,970 4,120 10,934,500 44,793,112,000 146 CPRI 50 50 50 50 5,100 255,000 147 CSIS 50 50 50 50 21,000 1,050,000 148 CSMI 169 169 163 169 3,488,500 569,085,800 149 CSRA 280 280 252 280 2,104,800 552,373,400 150 CTRA 492 505 460 492 54,098,500 25,746,535,200 151 CTTH 50 50 50 50 9,700 485,000 152 DADA 308 328 306 308 10,582,200 3,290,145,400 153 DADA-W 8 8 7 8 4,436,200 34,276,200 154 DAYA 600 600 600 600 900 540,000 155 DEAL 115 123 114 115 4,862,400 571,387,800 156 DEFI 1,845 1,850 1,840 1,845 6,600 12,191,500 157 DEWA 50 50 50 50 1,100 55,000 158 DIGI 1,700 1,700 1,700 1,700 1,400 2,380,000 159 DILD 238 238 228 238 408,100 97,078,800 160 DIVA 720 770 675 720 45,100 31,758,000 161 DKFT 91 97 89 91 3,674,000 339,304,800 162 DLTA 4,550 4,610 4,550 4,550 32,600 149,756,000 163 DMAS 161 161 161 161 6,986,900 1,124,890,900 164 DMMX 102 109 100 102 11,175,600 1,149,377,900 165 DMND 930 945 930 930 6,300 5,879,000 166 DNAR 284 284 258 284 4,900 1,266,800 167 DNET 3,450 3,450 3,400 3,450 5,500 18,725,000 168 DOID 135 136 127 135 22,962,000 3,053,984,300 169 DSFI 78 79 74 78 146,600 10,972,600 170 DSNG 318 320 316 318 199,300 63,516,600 171 DUCK 378 384 372 378 27,700 10,530,000 172 DVLA 2,180 2,190 2,160 2,180 1,900 4,127,000 173 DWGL 228 250 216 228 13,700 3,201,600 174 DWGL-W 30 31 28 30 58,900 1,708,900 175 DYAN 50 50 50 50 798,200 39,910,000 176 EAST 59 61 55 59 965,500 57,217,900 177 EAST-W 7 8 7 7 584,600 4,098,900 178 ECII 670 670 670 670 200 134,000 179 EKAD 850 865 850 850 119,600 102,269,000 180 ELSA 189 197 186 189 28,363,300 5,428,738,100 181 ELTY 50 50 50 50 20,700 1,035,000 182 EMDE 198 198 198 198 2,000 396,000 183 EMTK 4,950 5,000 4,950 4,950 1,172,300 5,802,986,000 184 ENRG 50 50 50 50 34,400 1,720,000 185 ENVY 124 153 122 124 100,428,000 13,723,068,700 186 EPMT 1,730 1,750 1,725 1,730 51,800 89,385,000 187 ERAA 1,170 1,190 1,140 1,170 8,876,700 10,370,381,500 188 ERTX 123 131 123 123 800 101,400 189 ESIP 166 166 157 166 884,500 143,837,900 190 ESIP-W 9 9 8 9 446,600 3,572,900 191 ESSA 147 150 142 147 930,200 135,330,400 192 ESTA 109 110 100 109 569,900 60,104,800 193 EXCL 2,480 2,520 2,410 2,480 12,819,400 31,781,959,000 194 FAST 1,110 1,110 1,070 1,110 2,500 2,763,000 195 FILM 123 127 116 123 2,046,100 252,364,200 196 FIRE 115 119 110 115 1,682,200 196,022,300 197 FISH 2,440 2,440 2,440 2,440 100 244,000 198 FITT 54 55 51 54 29,600 1,622,200 199 FITT-W 16 16 16 16 100 1,600 200 FOOD 81 85 81 81 74,500 6,119,800 201 FORZ 50 50 50 50 100 5,000 202 FPNI 79 80 78 79 161,500 12,779,000 203 FREN 102 103 98 102 60,526,900 6,074,221,500 204 FREN-W 31 34 31 31 8,412,400 266,166,200 205 FUJI 103 103 100 103 130,100 13,010,600 206 GDST 54 55 53 54 224,600 12,076,800 207 GEMA 356 356 346 356 136,100 48,286,600 208 GGRM 43,500 43,525 42,800 43,500 493,100 21,299,897,500 209 GGRP 260 260 260 260 100 26,000 210 GHON 1,460 1,490 1,460 1,460 300 442,000 211 GIAA 162 168 157 162 13,003,600 2,095,653,800 212 GJTL 310 326 308 310 596,800 185,713,800 213 GLOB 266 270 250 266 4,200 1,053,600 214 GLVA 206 230 198 206 28,900 5,820,200 215 GMFI 71 74 69 71 1,478,400 104,885,900 216 GOLD 181 181 181 181 100 18,100 217 GOOD 1,225 1,240 1,195 1,225 10,100 12,261,500 218 GPRA 50 50 50 50 35,700 1,785,000 219 GSMF 93 93 93 93 4,600 427,800 220 GTBO 80 80 80 80 100 8,000 221 GWSA 87 90 86 87 92,800 8,010,400 222 HEAL 2,460 2,500 2,400 2,460 1,408,200 3,453,165,000 223 HELI 186 195 185 186 1,000 189,100 224 HELI-W 8 8 8 8 131,000 1,048,000 225 HERO 800 900 800 800 41,000 33,177,000 226 HEXA 2,370 2,400 2,350 2,370 27,900 66,497,000 227 HITS 600 600 600 600 2,100 1,260,000 228 HKMU 80 83 78 80 3,189,300 253,614,600 229 HMSP 1,535 1,550 1,510 1,535 13,591,400 20,825,337,500 230 HOKI 680 685 660 680 16,534,300 11,133,990,500 231 HOKI-W 660 660 560 660 3,100 2,036,000 232 HRTA 236 250 214 236 143,900 31,348,200 233 HRUM 1,300 1,345 1,250 1,300 56,400 72,308,500 234 IBFN 286 286 282 286 1,100 314,200 235 IBFN-W 11 12 11 11 300 3,400 236 ICBP 9,925 10,050 9,750 9,925 3,587,100 35,504,292,500 237 ICON 64 64 56 64 57,500 3,530,600 238 IDPR 109 120 108 109 3,056,700 330,582,100 239 IFII 134 138 122 134 17,100 2,235,900 240 IGAR 232 236 226 232 153,300 34,939,600 241 IKAI 50 50 50 50 30,900 1,545,000 242 IKAN 270 278 270 270 1,891,900 516,752,400 243 IKBI 228 230 228 228 16,500 3,779,200 244 IMAS 474 484 472 474 150,200 71,437,200 245 IMJS 150 150 143 150 16,700 2,393,300 246 IMPC 1,075 1,075 1,060 1,075 672,000 721,512,500 247 INAF 1,115 1,130 1,085 1,115 2,838,600 3,149,515,500 248 INAI 318 334 318 318 500 161,800 249 INCO 2,390 2,430 2,370 2,390 2,515,300 6,026,910,000 250 INDF 6,300 6,475 6,275 6,300 4,302,000 27,181,460,000 251 INDO 52 53 51 52 143,300 7,330,500 252 INDO-W 15 15 13 15 11,000 145,100 253 INDR 2,010 2,110 2,000 2,010 2,400 5,002,000 254 INDS 1,800 1,840 1,800 1,800 20,100 36,184,000 255 INDX 50 50 50 50 1,700 85,000 256 INDY 755 780 725 755 14,833,000 11,278,894,500 257 INKP 5,225 5,275 4,980 5,225 4,328,000 22,342,920,000 258 INOV 302 306 294 302 22,100 6,604,200 259 INPC 50 51 50 50 198,600 9,930,300 260 INPC-W 3 4 2 3 229,300 698,300 261 INPP 710 710 710 710 100 71,000 262 INPS 3,560 3,580 3,540 3,560 1,266,800 4,510,533,000 263 INTA 288 290 284 288 5,200 1,497,400 264 INTA-W 21 40 18 21 1,600 42,800 265 INTD 187 187 176 187 500 89,300 266 INTP 10,500 10,725 10,200 10,500 2,780,100 28,967,105,000 267 IPCC 304 306 296 304 1,020,500 307,657,400 268 IPCM 177 177 171 177 1,200 211,800 269 IPOL 58 60 58 58 32,200 1,899,200 270 IPTV 392 398 388 392 10,394,600 4,099,193,200 271 IPTV-W 97 102 95 97 119,200 11,454,700 272 IRRA 545 550 525 545 6,767,300 3,641,704,500 273 ISAT 2,070 2,100 2,030 2,070 3,081,400 6,356,756,000 274 ISSP 127 134 125 127 5,051,900 647,610,200 275 ITIC 3,110 3,300 3,060 3,110 3,223,200 10,023,214,000 276 ITMA 408 430 400 408 15,240,600 6,490,050,400 277 ITMA-W 34 40 34 34 20,300 811,400 278 ITMG 7,100 7,125 6,900 7,100 850,800 6,004,387,500 279 JAST 165 200 165 165 256,000 42,431,600 280 JAYA 57 59 57 57 575,000 33,058,200 281 JAYA-W 14 14 12 14 312,200 3,998,600 282 JIHD 428 432 428 428 7,000 3,010,000 283 JMAS 226 228 226 226 1,700 385,400 284 JPFA 920 945 890 920 27,058,100 24,983,227,000 285 JRPT 378 392 374 378 7,998,600 3,029,129,000 286 JSKY 95 97 89 95 1,654,200 156,642,600 287 JSMR 2,560 2,590 2,450 2,560 13,759,300 34,646,696,000 288 JTPE 810 825 810 810 147,100 120,558,000 289 KAEF 1,295 1,310 1,240 1,295 9,913,400 12,745,792,000 290 KAYU 50 50 50 50 24,400 1,220,000 291 KBAG 260 270 228 260 55,167,000 14,034,151,200 292 KBAG-W 110 110 80 110 5,500 575,800 293 KBLI 386 398 380 386 1,223,400 472,923,200 294 KBLM 378 406 314 378 292,200 105,825,000 295 KEEN 330 350 324 330 126,900 41,648,600 296 KEJU 740 740 715 740 1,900 1,371,500 297 KIJA 126 133 125 126 602,200 76,393,500 298 KINO 2,570 2,610 2,520 2,570 376,600 963,313,000 299 KIOS 180 180 180 180 1,500 270,000 300 KJEN 1,260 1,260 1,260 1,260 100 126,000 301 KKGI 197 197 188 197 700 135,600 302 KLBF 1,330 1,330 1,255 1,330 38,936,000 50,395,754,000 303 KOBX 81 84 80 81 277,000 22,570,600 304 KOIN 135 135 126 135 700 89,600 305 KOPI 545 550 545 545 27,600 15,077,000 306 KOTA 500 500 480 500 2,805,700 1,396,028,600 307 KOTA-W 300 300 220 300 1,100 250,000 308 KPAL 84 89 80 84 375,700 31,421,100 309 KPAS 50 50 50 50 7,700 385,000 310 KPAS-W 15 15 15 15 200 3,000 311 KPIG 114 117 114 114 2,077,000 237,176,100 312 KRAH 525 525 500 525 2,000 1,047,500 313 KRAS 160 165 153 160 527,600 84,530,800 314 KREN 137 145 137 137 13,093,000 1,812,902,400 315 LAND 300 308 300 300 197,400 59,321,200 316 LCKM 310 310 300 310 300 92,000 317 LINK 2,950 2,950 2,690 2,950 97,200 274,619,000 318 LION 220 236 214 220 76,900 16,987,200 319 LMPI 84 84 83 84 300 25,100 320 LMSH 234 234 234 234 13,600 3,182,400 321 LPCK 675 700 645 675 1,027,600 690,396,500 322 LPIN 190 190 148 190 400 65,300 323 LPKR 133 133 127 133 10,790,000 1,393,323,800 324 LPLI 77 78 77 77 21,600 1,663,800 325 LPPF 1,235 1,285 1,200 1,235 5,801,000 7,145,524,000 326 LRNA 156 156 156 156 15,000 2,340,000 327 LSIP 610 630 605 610 16,895,500 10,348,523,500 328 LTLS 356 360 328 356 861,800 298,595,800 329 LUCK 384 418 370 384 2,762,700 1,080,392,000 330 MAIN 545 570 530 545 10,088,500 5,567,148,000 331 MAMI 50 50 50 50 2,100 105,000 332 MAMI-W 6 6 5 6 415,300 2,347,100 333 MAPA 1,955 2,100 1,955 1,955 674,500 1,321,618,500 334 MAPB 1,575 1,690 1,575 1,575 10,500 16,604,500 335 MAPI 605 620 590 605 10,804,000 6,493,185,000 336 MARK 342 346 340 342 1,130,100 386,993,800 337 MASA 362 462 348 362 9,400 3,549,000 338 MAYA 6,000 6,000 6,000 6,000 100 600,000 339 MBAP 1,610 1,635 1,580 1,610 8,000 12,783,500 340 MBSS 302 312 298 302 1,305,900 397,088,200 341 MBTO 74 75 67 74 1,100 75,200 342 MCAS 940 970 935 940 12,900 12,325,000 343 MCOR 107 115 96 107 18,154,600 1,946,880,400 344 MDIA 50 50 50 50 8,600 430,000 345 MDKA 1,250 1,285 1,245 1,250 51,743,800 65,811,347,500 346 MDKI 148 164 145 148 1,256,000 189,270,500 347 MDLN 77 81 76 77 20,661,600 1,599,329,500 348 MEDC 412 420 402 412 41,110,700 17,119,933,800 349 MEDC-W 47 51 47 47 1,310,100 63,059,500 350 MEGA 6,400 6,400 6,400 6,400 100 640,000 351 MERK 1,985 1,990 1,940 1,985 37,800 74,108,500 352 META 93 109 90 93 2,549,300 244,540,600 353 MFMI 560 570 560 560 1,800 1,011,000 354 MGRO 660 665 655 660 3,046,600 2,010,983,500 355 MICE 332 332 318 332 200 65,000 356 MIDI 1,300 1,350 1,300 1,300 100,100 130,138,000 357 MIKA 1,910 1,985 1,890 1,910 834,000 1,598,351,000 358 MINA 50 50 50 50 300 15,000 359 MLBI 10,975 10,975 10,950 10,975 52,100 571,795,000 360 MLIA 520 520 498 520 7,932,800 4,044,179,500 361 MLPL 50 51 50 50 2,860,100 143,008,000 362 MLPT 342 360 342 342 11,400 3,985,400 363 MMLP 143 144 139 143 2,000 283,900 364 MNCN 875 910 860 875 21,941,800 19,206,229,500 365 MPMX 510 520 496 510 660,600 333,176,600 366 MPOW 65 66 62 65 127,400 8,099,600 367 MPPA 105 111 103 105 846,100 89,975,800 368 MPRO 920 920 870 920 300 271,000 369 MRAT 129 130 120 129 1,700 218,900 370 MSIN 316 320 296 316 2,920,500 906,103,000 371 MSKY 1,165 1,165 1,165 1,165 300 349,500 372 MTDL 1,070 1,180 1,030 1,070 1,120,500 1,228,487,500 373 MTLA 338 340 320 338 700 235,800 374 MTPS 264 294 264 264 28,000 7,475,800 375 MTSM 200 200 200 200 300 60,000 376 MTWI 51 51 51 51 3,500 178,500 377 MYOH 1,180 1,225 1,180 1,180 615,200 732,633,000 378 MYOR 2,190 2,270 2,150 2,190 7,115,500 15,713,622,000 379 MYTX 53 53 53 53 200 10,600 380 NASA 200 200 200 200 100 20,000 381 NATO 665 700 665 665 33,300 22,197,000 382 NELY 110 110 106 110 600 64,400 383 NIKL 406 410 400 406 741,600 299,397,400 384 NIRO 140 152 140 140 400 57,500 385 NISP 710 750 700 710 13,200 9,369,000 386 NRCA 290 290 278 290 366,600 102,728,800 387 NUSA-W 3 3 2 3 620,900 1,399,200 388 NZIA 133 163 133 133 63,400 8,760,000 389 NZIA-W 15 18 14 15 27,400 384,200 390 OASA 320 410 320 320 1,000,800 330,303,000 391 OCAP 125 125 125 125 400 50,000 392 OKAS 54 58 51 54 769,700 41,781,900 393 OPMS 90 94 90 90 1,588,000 145,072,900 394 PADI 50 50 50 50 1,100 55,000 395 PAMG 79 80 79 79 906,100 71,597,000 396 PANI 70 70 70 70 215,500 15,085,000 397 PANR 55 59 55 55 1,719,500 95,226,000 398 PANS 670 700 670 670 1,025,300 687,328,000 399 PBID 905 905 890 905 6,400 5,730,500 400 PBRX 170 185 169 170 129,600 22,211,300 401 PCAR 220 220 208 220 400 85,600 402 PDES 600 600 600 600 100 60,000 403 PEGE 141 162 140 141 3,000 424,300 404 PEHA 960 970 920 960 17,600 16,659,000 405 PGAS 785 790 760 785 50,742,100 39,495,668,500 406 PGJO 82 82 82 82 1,200 98,400 407 PICO 250 272 250 250 389,800 101,671,000 408 PJAA 410 438 406 410 267,300 109,845,800 409 PLIN 2,450 2,470 2,410 2,450 12,000 29,397,000 410 PMJS 127 130 126 127 83,100 10,513,600 411 PNBN 750 755 720 750 167,500 124,832,500 412 PNBS 50 50 50 50 800 40,000 413 PNIN 725 725 700 725 92,500 66,453,000 414 PNLF 172 175 168 172 4,294,800 733,936,500 415 POLA 87 94 67 87 1,045,000 81,666,100 416 POLI 1,180 1,185 1,170 1,180 400 472,000 417 POLL 5,475 6,300 5,475 5,475 12,200 68,455,000 418 POLU 1,030 1,030 1,030 1,030 200 206,000 419 POLY 50 50 50 50 2,600 130,000 420 POOL 50 50 50 50 300 15,000 421 POSA 50 50 50 50 400 20,000 422 POSA-W 3 3 2 3 1,603,400 4,259,900 423 POWR 675 675 635 675 678,400 449,024,500 424 PPRE 125 129 125 125 13,316,000 1,689,958,100 425 PPRO 51 51 50 51 53,157,400 2,659,471,400 426 PRAS 156 158 147 156 400 61,700 427 PRDA 3,340 3,340 3,280 3,340 6,400 21,208,000 428 PRIM 310 332 310 310 595,800 185,891,200 429 PRIM-W 5 6 5 5 954,500 4,990,100 430 PSAB 194 197 190 194 15,457,900 2,966,313,200 431 PSGO 111 112 103 111 21,700 2,338,800 432 PSSI 137 138 137 137 10,000 1,376,100 433 PTBA 1,825 1,890 1,815 1,825 16,358,000 30,123,316,000 434 PTPP 605 630 585 605 15,625,000 9,395,261,500 435 PTPW 625 625 625 625 200 125,000 436 PTRO 1,205 1,245 1,195 1,205 393,700 477,375,000 437 PTSN 168 168 163 168 328,000 53,944,000 438 PURA 84 92 84 84 32,709,000 2,828,442,300 439 PURA-W 4 5 4 4 8,237,700 33,563,300 440 PURE 104 112 102 104 3,879,100 412,703,200 441 PURE-W 17 17 15 17 1,231,000 19,904,000 442 PWON 338 354 326 338 125,226,300 41,500,512,000 443 PYFA 196 196 190 196 56,800 10,832,200 444 PZZA 615 620 600 615 217,600 132,702,500 445 R-LQ45X 712 712 703 712 15,300 10,792,600 446 RAJA 91 94 89 91 3,051,600 276,112,200 447 RALS 545 560 530 545 2,897,400 1,572,738,000 448 RANC 372 386 350 372 652,100 240,851,200 449 RBMS 50 50 50 50 39,900 1,995,000 450 RDTX 4,710 4,710 4,700 4,710 2,000 9,410,000 451 REAL 76 81 73 76 439,104,300 33,562,913,500 452 REAL-W 10 10 9 10 27,815,000 262,041,100 453 RELI 220 220 220 220 500 110,000 454 RICY 108 120 107 108 5,900 637,500 455 RIGS 188 188 188 188 100 18,800 456 RISE 424 424 414 424 432,100 180,759,400 457 RMBA 272 276 250 272 900 229,800 458 RODA 51 51 50 51 10,200 515,200 459 RONY 234 234 234 234 5,300 1,240,200 460 ROTI 1,210 1,245 1,210 1,210 101,800 123,420,500 461 RUIS 167 180 167 167 600 103,100 462 SAFE 182 183 179 182 236,100 42,856,200 463 SAMF 382 382 362 382 532,700 198,947,000 464 SBAT 114 120 108 114 9,071,000 1,026,907,400 465 SBAT-W 6 7 6 6 2,113,800 13,129,500 466 SCMA 790 800 775 790 7,338,000 5,781,573,000 467 SDMU 50 50 50 50 100 5,000 468 SDPC 91 93 90 91 14,400 1,327,600 469 SFAN 710 710 710 710 47,600 33,796,000 470 SGRO 2,510 2,510 2,500 2,510 16,800 42,134,000 471 SHID 3,500 3,500 3,500 3,500 400 1,400,000 472 SHIP 670 670 660 670 451,600 299,736,000 473 SIDO 1,175 1,185 1,145 1,175 2,032,400 2,372,079,500 474 SILO 4,750 4,800 4,740 4,750 311,300 1,479,939,000 475 SIMP 200 204 198 200 1,290,800 258,892,100 476 SINI-W 380 380 376 380 600 227,600 477 SIPD 1,025 1,050 1,025 1,025 1,400 1,443,000 478 SKRN 422 458 422 422 227,400 100,134,600 479 SLIS 4,720 4,760 4,710 4,720 224,800 1,064,626,000 480 SMAR 2,860 2,860 2,860 2,860 200 572,000 481 SMBR 288 302 280 288 10,575,500 3,078,383,800 482 SMCB 1,290 1,385 1,290 1,290 97,900 126,888,000 483 SMDM 79 79 79 79 600 47,400 484 SMDR 143 150 135 143 865,000 127,515,800 485 SMGR 7,150 7,150 6,600 7,150 8,112,700 56,045,480,000 486 SMKL 190 190 183 190 300 55,600 487 SMKL-W 17 18 15 17 13,500 207,700 488 SMMT 84 87 79 84 20,700 1,639,500 489 SMRA 426 430 410 426 22,967,000 9,635,685,600 490 SMSM 1,200 1,260 1,200 1,200 1,867,500 2,298,808,500 491 SOCI 121 122 115 121 4,077,900 492,868,100 492 SOSS 418 418 418 418 100 41,800 493 SPMA 260 260 246 260 5,600 1,443,800 494 SPTO 515 515 515 515 500 257,500 495 SQMI 204 210 200 204 3,189,900 655,271,400 496 SRAJ 156 162 142 156 103,100 15,263,300 497 SRIL 154 159 154 154 6,207,800 963,332,900 498 SRSN 51 52 50 51 5,219,200 265,571,600 499 SRTG 2,900 2,980 2,900 2,900 20,000 58,102,000 500 SSIA 286 296 280 286 39,421,800 11,403,655,000 501 SSMS 895 925 885 895 74,600 66,783,000 502 STAR 138 139 132 138 51,100 7,047,100 503 SURE 2,860 2,860 2,830 2,860 80,100 229,083,000 504 SWAT 95 100 92 95 118,100 11,309,600 505 TAMA 140 140 131 140 5,400 709,200 506 TAMA-W 6 7 6 6 328,700 2,170,600 507 TAXI 50 50 50 50 500 25,000 508 TBIG 1,080 1,110 1,060 1,080 48,154,300 52,870,535,500 509 TBLA 505 515 500 505 940,200 477,844,000 510 TCID 8,850 9,075 8,825 8,850 9,200 81,480,000 511 TCPI 4,920 5,100 4,800 4,920 9,802,400 47,891,339,500 512 TDPM 109 112 102 109 59,900 6,294,500 513 TELE 114 124 112 114 30,122,400 3,518,654,800 514 TFAS 177 177 177 177 11,400 2,017,800 515 TGRA 77 78 73 77 10,922,800 812,861,100 516 TIFA 190 190 179 190 50,300 9,554,400 517 TINS 462 480 454 462 4,486,600 2,081,463,800 518 TIRA 260 274 260 260 7,100 1,935,600 519 TKIM 4,920 4,990 4,720 4,920 3,219,700 15,581,790,000 520 TLKM 3,150 3,200 3,100 3,150 85,475,400 270,126,668,000 521 TMAS 100 114 99 100 1,395,400 139,967,000 522 TNCA 210 210 210 210 500 105,000 523 TOPS 50 50 50 50 2,800 140,000 524 TOTL 288 292 284 288 327,400 94,276,600 525 TOTO 208 208 204 208 36,600 7,541,600 526 TOWR 865 890 865 865 76,852,500 67,310,582,000 527 TPIA 8,625 8,750 8,625 8,625 3,398,400 29,493,590,000 528 TPMA 272 276 272 272 16,200 4,418,800 529 TRIM 115 119 102 115 28,700 3,301,600 530 TRIN 220 222 214 220 14,877,400 3,245,564,600 531 TRIN-W 18 18 17 18 333,400 5,970,700 532 TRIS 296 296 270 296 50,600 14,418,400 533 TRUK 99 100 98 99 720,000 71,201,900 534 TSPC 1,170 1,190 1,165 1,170 12,600 14,790,500 535 TURI 1,260 1,260 1,260 1,260 5,000 6,300,000 536 UCID 1,355 1,400 1,355 1,355 929,100 1,280,724,000 537 ULTJ 1,385 1,400 1,375 1,385 507,900 702,303,000 538 UNIC 3,390 3,390 3,390 3,390 100 339,000 539 UNIT 144 147 140 144 5,400 757,100 540 UNSP 53 54 52 53 296,700 15,473,800 541 UNTR 16,400 16,550 16,175 16,400 1,792,900 29,342,860,000 542 UNVR 7,500 7,725 7,425 7,500 9,643,200 72,444,057,500 543 URBN 1,700 1,760 1,700 1,700 198,300 346,863,500 544 URBN-W 15 16 15 15 43,600 655,600 545 VICO 96 96 96 96 200 19,200 546 VINS 104 116 104 104 21,600 2,300,200 547 VINS-W 5 6 5 5 586,400 2,932,100 548 VIVA 50 50 50 50 2,100 105,000 549 VOKS 262 266 252 262 16,700 4,299,600 550 WEGE 154 159 149 154 15,582,200 2,368,615,500 551 WEHA 79 83 79 79 979,100 79,519,600 552 WICO 600 600 600 600 500 300,000 553 WIIM 110 111 108 110 708,900 77,708,500 554 WIKA 835 885 820 835 40,116,600 33,619,696,500 555 WINS 75 80 75 75 109,300 8,212,500 556 WOMF 194 200 194 194 23,300 4,560,700 557 WOOD 254 276 252 254 23,410,000 6,165,064,400 558 WOWS 50 50 50 50 11,200 560,000 559 WSBP 141 144 139 141 13,207,900 1,865,044,800 560 WSKT 560 570 540 560 13,400,500 7,458,464,500 561 WTON 216 222 212 216 6,579,000 1,422,115,400 562 XAFA 984 985 984 984 200 196,900 563 XAQA 646 646 646 646 100 64,600 564 XBID 379 379 379 379 100 37,900 565 XCID 76 80 76 76 7,100 546,200 566 XDIF 329 330 329 329 21,000 6,918,000 567 XIHD 340 340 340 340 900 306,000 568 XIIC 800 805 800 800 200 160,500 569 XIIF 370 377 370 370 200 74,700 570 XIIT 385 392 382 385 107,800 41,441,300 571 XIPI 125 125 125 125 100 12,500 572 XISC 412 417 412 412 200 82,900 573 XISR 277 278 276 277 48,400 13,441,500 574 XKIV 288 288 288 288 100 28,800 575 XPCR 642 642 642 642 100 64,200 576 XPFT 378 378 378 378 1,200 453,600 577 XPTD 350 356 350 350 300 105,600 578 YELO 50 50 50 50 200 10,000 579 YELO-W 8 9 8 8 13,200 105,700 580 YULE 170 172 170 170 6,800 1,159,000 581 ZINC 142 165 140 142 59,991,000 8,564,505,700 582 ZONE 418 418 416 418 83,600 34,885,000 -------------------- ---------------------- Total for Reguler 3,784,081,200 4,179,341,225,400 Information for Negosiasi 583 ACES 1,490 1,478 1,399 1,399 20,210,200 28,395,145,200 584 ADRO 900 906 905 906 1,760,296 1,594,828,080 585 AKRA 2,050 2,036 2,036 2,036 73 148,628 586 ANTM 505 615 494 494 67,896,443 34,472,040,860 587 APIC 765 750 750 750 13,000,000 9,750,000,000 588 ARII 670 670 670 670 5,000,000 3,350,000,000 589 ASII 3,710 3,760 3,570 3,570 11,054,696 40,002,834,480 590 ASPI 370 370 370 370 15,900,000 5,883,000,000 591 BAPI 50 40 40 40 50,000 2,000,000 592 BBCA 24,800 26,900 24,225 24,600 6,917,706 177,168,649,850 593 BBKP 116 155 110 155 45,961,540 5,303,655,772 594 BBNI 3,800 3,960 3,790 3,790 2,718,831 10,321,075,780 595 BBRI 2,660 2,790 2,610 2,610 87,035,350 231,554,726,860 596 BBSS 157 150 150 150 100,000 15,000,000 597 BBTN 820 1,430 830 830 260,600 246,298,000 598 BEKS 50 20 17 17 1,319,100 25,424,700 599 BESS 232 230 230 230 100,000,000 23,000,000,000 600 BIPI 50 60 30 30 1,661,600 99,021,000 601 BISI 895 895 895 895 782,100 699,979,500 602 BJBR 855 1,150 1,100 1,140 3,173,595 3,618,048,120 603 BKSL 50 40 40 40 2,000,000 80,000,000 604 BMRI 4,150 4,400 4,150 4,150 13,986 58,077,350 605 BNBR 50 2,255 2,255 2,255 3,750 8,456,250 606 BNGA 625 590 100 100 4,000,067 2,360,006,700 607 BNLI 1,235 1,224 1,224 1,224 1,200,000 1,468,800,000 608 BRMS 50 62 44 62 434,420,400 23,024,281,200 609 BRPT 1,215 1,240 1,240 1,240 505,800 627,192,000 610 BSDE 690 660 660 660 261,000 172,260,000 611 BSIM 488 500 500 500 37,563,150 18,781,575,000 612 BTPS 1,995 2,220 1,961 1,961 110,004 218,308,560 613 BULL 157 155 155 155 91,600 14,198,000 614 BUMI 50 45 45 45 100,000 4,500,000 615 BUVA 59 225 209 209 4,698,922 1,017,629,898 616 CARE 320 316 316 316 17,950,000 5,672,200,000 617 CARS 50 43 42 43 856,865,000 36,517,743,000 618 CASA 388 388 388 388 12,000,000 4,656,000,000 619 CPIN 4,120 4,080 4,080 4,080 131,600 536,928,000 620 CPRO 50 183 183 183 15,000 2,745,000 621 DEWA 50 50 9 9 2,500,100 22,505,000 622 DFAM 430 410 410 410 28,100 11,521,000 623 ELTY 50 16 7 16 2,325,000 23,700,000 624 ENVY 124 131 131 131 875,800 114,729,800 625 EXCL 2,480 2,485 2,380 2,485 243,000 599,844,000 626 FIRE 115 120 120 120 1,563,100 187,572,000 627 GAMA 50 40 40 40 67,000,000 2,680,000,000 628 GGRM 43,500 43,214 43,000 43,214 369,765 15,920,619,900 629 HKMU 80 80 80 80 7,500,000 600,000,000 630 HMSP 1,535 1,520 1,515 1,515 1,000,090 1,515,136,800 631 HOKI 680 675 675 675 7,407,400 4,999,995,000 632 ICBP 9,925 10,075 9,970 9,970 344,370 3,433,376,250 633 INDF 6,300 6,500 6,500 6,500 38 247,000 634 INDY 755 750 750 750 47 35,250 635 INTP 10,500 10,575 10,200 10,200 5,930,800 61,035,186,000 636 IPTV 392 390 390 390 250,000 97,500,000 637 JSMR 2,560 1,169 1,169 1,169 7,400 8,650,600 638 KIJA 126 130 130 130 35,467,600 4,610,788,000 639 KLBF 1,330 1,275 1,250 1,250 10,300,138 12,947,273,725 640 KPIG 114 152 110 115 76,060,800 9,709,247,000 641 LAND 300 300 300 300 1,025,600 307,680,000 642 LPPF 1,235 1,265 1,265 1,265 5 6,325 643 LSIP 610 50 50 50 351,200 17,560,000 644 MAPI 605 615 615 615 140,800 86,592,000 645 MARI 160 160 160 160 43,750,000 7,000,000,000 646 MDLN 77 100 79 79 213,509 21,330,003 647 META 93 90 90 90 7 630 648 MGRO 660 300 300 300 40,000 12,000,000 649 MIKA 1,910 1,917 1,916 1,916 7,131,200 13,669,007,143 650 MKNT 50 50 50 50 30,000 1,500,000 651 MOLI 1,100 1,100 1,100 1,100 5,000,000 5,500,000,000 652 MREI 5,675 5,675 5,675 5,675 1,000,000 5,675,000,000 653 MTFN 50 1 1 1 3,500,000 3,500,000 654 MTLA 338 424 424 424 1,624,769 688,902,056 655 MYOR 2,190 2,030 2,030 2,030 2,000,000 4,060,000,000 656 NASA 200 200 200 200 33,000,000 6,600,000,000 657 NATO 665 700 700 700 3,000,000 2,100,000,000 658 NIRO 140 152 152 152 19,300,000 2,933,600,000 659 NZIA-W 15 15 15 15 18,000 270,000 660 PADI 50 50 50 50 100 5,000 661 PAMG 79 90 90 90 7,000 630,000 662 PANS 670 670 670 670 40 26,800 663 PGAS 785 780 765 770 1,940,431 1,502,131,895 664 PTBA 1,825 1,965 1,850 1,965 6,309,400 12,381,825,000 665 PTPP 605 620 620 620 500,147 310,091,140 666 PWON 338 333 329 333 22,143,100 7,328,540,700 667 SCCO 9,200 9,200 9,200 9,200 1,552,700 14,284,840,000 668 SMGR 7,150 6,725 6,625 6,725 183 1,221,675 669 SMMA 12,500 12,500 12,500 12,500 933,800 11,672,500,000 670 SMRA 426 414 414 414 238,200 98,614,800 671 SMSM 1,200 1,207 1,207 1,207 2,628,600 3,172,720,200 672 SQMI 204 230 230 230 40,000 9,200,000 673 SSIA 286 290 290 290 862,000 249,980,000 674 TBIG 1,080 1,080 1,080 1,080 7,000,000 7,560,000,000 675 TLKM 3,150 3,162 3,100 3,100 13,720,494 43,244,956,080 676 TOWR 865 885 885 885 1,300,000 1,150,500,000 677 TPIA 8,625 8,650 8,650 8,650 20,000 173,000,000 678 TRIS 296 258 258 258 75 19,350 679 ULTJ 1,385 1,500 1,500 1,500 1,039,640 1,559,460,000 680 UNTR 16,400 16,475 16,150 16,357 10,005,482 164,279,232,600 681 UNVR 7,500 7,625 7,425 7,425 3,725,483 27,689,328,000 682 URBN 1,700 1,760 1,760 1,760 10,682,900 18,801,904,000 683 VIVA 50 50 50 50 150,000,000 7,500,000,000 684 WIKA 835 832 832 832 14,500 12,064,000 685 WSKT 560 560 560 560 94 52,640 686 YULE 170 200 200 200 5,008,765 1,001,753,000 687 ZINC 142 139 139 139 40,255,024 5,595,448,336 -------------------- ---------------------- Total for Negosiasi 2,376,959,205 1,167,497,698,486 Total 27/04/20 6,161,041,105 5,346,845,973,886