Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, April 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 6,100 6,250 6,075 6,100 3,196,900 19,674,150,000 2 ABBA 50 51 50 50 988,900 49,759,400 3 ACES 1,520 1,550 1,425 1,520 19,788,900 29,659,729,000 4 ACST 250 258 248 250 1,606,800 407,901,600 5 ADES 790 860 765 790 139,600 110,889,000 6 ADHI 550 565 530 550 22,336,200 12,313,556,000 7 ADMF 6,175 6,350 6,025 6,175 466,100 2,904,107,500 8 ADMG 101 103 99 101 960,000 97,681,400 9 ADRO 920 920 890 920 82,626,500 75,328,021,000 10 AGAR 448 450 430 448 233,100 100,842,800 11 AGII 438 438 414 438 238,700 103,389,600 12 AGRO 99 100 97 99 2,236,500 221,780,300 13 AGRS 103 110 103 103 341,500 35,415,900 14 AHAP 50 50 50 50 2,500 125,000 15 AKRA 2,400 2,410 2,250 2,400 35,483,400 83,324,154,000 16 AKSI 168 172 156 168 299,500 49,533,300 17 ALDO 420 420 400 420 102,800 41,126,000 18 ALMI 240 240 224 240 1,200 280,000 19 AMAG 286 286 286 286 3,500 1,001,000 20 AMAN 197 198 184 197 323,500 63,401,800 21 AMAR 171 181 170 171 53,000 9,022,800 22 AMFG 2,930 2,930 2,930 2,930 100 293,000 23 AMRT 870 870 810 870 119,700 99,670,000 24 ANDI 50 50 50 50 374,600 18,730,000 25 ANJT 500 500 500 500 14,000 7,000,000 26 ANTM 510 525 500 510 85,174,700 43,524,444,500 27 APEX 134 134 127 134 16,900 2,177,800 28 APIC 770 775 750 770 38,781,000 29,575,177,000 29 APLI 128 134 112 128 1,800 214,300 30 APLN 105 110 103 105 22,061,100 2,310,642,800 31 ARII 675 675 675 675 5,000 3,375,000 32 ARNA 408 412 404 408 579,100 236,572,800 33 ARTO 870 875 850 870 74,500 63,968,500 34 ASGR 740 780 735 740 51,200 38,463,000 35 ASII 3,850 3,860 3,720 3,850 92,257,000 351,327,150,000 36 ASJT 121 126 118 121 681,100 81,863,800 37 ASMI 1,150 1,155 1,130 1,150 17,300 19,806,000 38 ASPI 378 378 368 378 13,437,300 4,986,166,400 39 ASPI-W 22 22 19 22 7,261,000 155,997,200 40 ASRI 118 122 115 118 25,665,500 3,037,980,400 41 ASSA 370 374 342 370 17,107,300 6,241,359,200 42 AUTO 780 790 775 780 1,717,100 1,338,912,000 43 AYLS 50 50 50 50 9,300 465,000 44 AYLS-W 5 6 4 5 6,294,000 31,336,900 45 BABP 50 50 50 50 11,300 565,000 46 BABP-W4 5 6 5 5 218,500 1,110,700 47 BACA 420 420 410 420 27,700 11,618,000 48 BAJA 52 55 52 52 392,300 20,784,000 49 BALI 850 900 850 850 11,700 10,125,000 50 BAPI 50 50 50 50 300 15,000 51 BAPI-W 3 4 2 3 2,671,400 7,998,200 52 BATA 595 615 580 595 5,300 3,171,000 53 BAYU 955 960 955 955 1,700 1,624,000 54 BBCA 25,850 26,250 24,400 25,850 34,816,200 897,469,355,000 55 BBHI 58 61 57 58 210,100 12,135,700 56 BBKP 119 123 116 119 10,740,100 1,282,916,100 57 BBMD 1,070 1,090 1,060 1,070 2,983,600 3,190,505,500 58 BBNI 4,100 4,100 3,800 4,100 63,194,600 253,384,975,000 59 BBRI 2,730 2,740 2,610 2,730 432,073,900 1,163,165,971,000 60 BBSS 160 163 147 160 12,375,100 1,932,187,600 61 BBSS-W 6 6 5 6 9,656,700 53,945,900 62 BBTN 880 890 830 880 72,846,000 63,041,588,000 63 BBYB 252 280 252 252 217,200 55,415,400 64 BCAP 179 180 170 179 101,800 17,662,400 65 BCIP 50 50 50 50 31,400 1,570,000 66 BDMN 2,490 2,530 2,450 2,490 4,187,000 10,454,012,000 67 BEEF 202 202 198 202 1,291,000 258,542,500 68 BEEF-W 15 16 14 15 1,211,800 17,792,800 69 BEKS 50 50 50 50 42,200 2,110,000 70 BELL 720 720 685 720 38,700 27,829,000 71 BESS 244 244 230 244 6,952,100 1,646,182,600 72 BESS-W 25 30 25 25 135,100 3,605,700 73 BEST 115 119 110 115 51,084,800 5,907,041,600 74 BFIN 328 330 324 328 928,500 304,852,000 75 BGTG 50 50 50 50 12,800 640,000 76 BHAT 304 308 300 304 30,070,900 9,192,733,800 77 BHIT 50 51 50 50 6,184,400 309,251,900 78 BINA 1,090 1,090 970 1,090 533,400 565,649,500 79 BIPI-W 8 8 7 8 1,818,100 12,840,100 80 BIPP 50 50 50 50 10,100 505,000 81 BIRD 970 1,030 965 970 1,292,700 1,268,660,500 82 BISI 910 915 890 910 46,500 42,223,000 83 BJBR 805 820 775 805 23,930,900 19,164,105,000 84 BJTM 560 565 550 560 18,051,800 10,075,788,500 85 BKDP 50 51 50 50 500 25,100 86 BKSL 50 50 50 50 706,300 35,315,000 87 BKSW 64 64 61 64 150,900 9,386,600 88 BLTA 50 50 50 50 300 15,000 89 BLUE 500 500 492 500 124,700 61,953,800 90 BMAS 258 298 248 258 18,000 4,578,200 91 BMRI 4,460 4,480 4,060 4,460 114,754,800 493,502,708,000 92 BMSR 52 54 51 52 61,500 3,252,000 93 BMTR 210 220 210 210 38,922,100 8,332,606,800 94 BNBA 278 282 272 278 13,500 3,713,400 95 BNBR 50 50 50 50 11,500 575,000 96 BNGA 635 650 630 635 10,475,100 6,706,931,000 97 BNII 150 151 147 150 401,800 60,312,600 98 BNLI 1,235 1,245 1,230 1,235 15,078,400 18,661,896,500 99 BOGA 1,550 1,550 1,520 1,550 6,725,400 10,356,658,500 100 BOLA 130 130 125 130 81,400 10,339,000 101 BOSS 76 81 75 76 17,216,900 1,337,256,700 102 BPTR 86 86 84 86 1,900 162,600 103 BRAM 4,920 4,920 4,900 4,920 200 982,000 104 BRIS 196 199 191 196 12,433,400 2,426,647,900 105 BRMS 50 50 50 50 39,400 1,970,000 106 BRNA 1,000 1,000 1,000 1,000 400 400,000 107 BRPT 1,450 1,480 1,405 1,450 97,742,800 141,105,122,000 108 BRPT-W 1,150 1,150 1,150 1,150 200 230,000 109 BSDE 705 750 700 705 37,243,600 26,750,344,000 110 BSIM 480 484 462 480 3,000 1,438,800 111 BSIM-W3 17 17 17 17 1,000 17,000 112 BSSR 1,590 1,590 1,540 1,590 6,000 9,325,000 113 BTEK 50 50 50 50 100 5,000 114 BTON 150 150 150 150 4,800 720,000 115 BTPN 1,820 1,840 1,790 1,820 92,900 168,994,500 116 BTPS 2,190 2,300 1,930 2,190 113,835,300 242,455,040,500 117 BUDI 91 94 89 91 468,600 42,488,500 118 BUKK 1,030 1,080 980 1,030 54,100 54,563,000 119 BULL 178 184 175 178 73,217,400 13,234,141,900 120 BULL-W2 21 25 15 21 382,900 8,006,700 121 BUMI 50 50 50 50 1,242,500 62,125,000 122 BUVA 58 61 57 58 13,800 799,100 123 BVIC 56 58 56 56 11,600 653,300 124 BWPT 80 81 74 80 18,856,200 1,481,271,200 125 CAKK 50 50 50 50 40,400 2,020,000 126 CAKK-W 9 9 8 9 258,100 2,065,100 127 CAMP 193 195 189 193 73,700 14,198,000 128 CARE 322 330 322 322 119,516,200 38,866,530,200 129 CARS 54 54 50 54 53,392,800 2,793,747,400 130 CBMF 128 136 127 128 19,900 2,614,700 131 CCSI 252 256 248 252 215,800 53,918,400 132 CEKA 1,510 1,550 1,500 1,510 19,800 29,922,000 133 CENT 56 56 54 56 1,772,200 97,570,300 134 CFIN 172 183 172 172 468,500 83,735,500 135 CINT 270 272 260 270 50,700 13,602,000 136 CITY 52 52 51 52 3,200 166,300 137 CITY-W 11 16 9 11 175,200 2,305,700 138 CLAY 2,510 2,580 2,510 2,510 200 509,000 139 CLEO 442 448 438 442 6,449,700 2,866,194,000 140 CLPI 700 700 670 700 144,000 100,490,500 141 CNKO 50 50 50 50 200 10,000 142 CNTX 260 264 252 260 3,100 806,400 143 CPIN 4,600 4,660 4,370 4,600 19,464,700 88,383,209,000 144 CPRI 50 50 50 50 100 5,000 145 CPRI-W 20 20 13 20 400 5,900 146 CPRO 50 50 50 50 500 25,000 147 CSAP 348 348 340 348 10,200 3,548,800 148 CSIS 50 50 50 50 10,200 510,000 149 CSMI 180 180 164 180 735,000 130,174,500 150 CSRA 272 276 262 272 1,596,700 432,203,200 151 CTRA 545 560 515 545 45,263,000 24,438,702,500 152 CTTH 50 50 50 50 800 40,000 153 DADA 274 278 252 274 11,108,700 2,943,055,000 154 DADA-W 7 8 7 7 6,213,100 43,543,100 155 DART 262 262 262 262 2,300 602,600 156 DEAL 111 113 108 111 2,945,100 325,334,600 157 DEFI 1,855 1,855 1,850 1,855 5,500 10,195,000 158 DEWA 50 50 50 50 1,900 95,000 159 DFAM 424 426 420 424 11,000 4,663,000 160 DGIK 50 50 50 50 200 10,000 161 DIGI 1,695 1,700 1,695 1,695 1,300 2,209,500 162 DILD 224 230 224 224 711,900 160,887,000 163 DIVA 900 920 755 900 1,081,100 955,740,500 164 DKFT 94 95 92 94 1,658,800 155,565,700 165 DLTA 5,000 5,750 4,690 5,000 23,300 119,701,500 166 DMAS 154 162 151 154 135,282,500 21,107,799,400 167 DMMX 100 104 94 100 6,300,700 627,624,900 168 DMND 935 940 935 935 4,300 4,022,000 169 DNAR 250 252 248 250 1,900 475,800 170 DNET 3,690 3,690 3,350 3,690 70,500 257,838,000 171 DOID 135 138 131 135 24,953,700 3,360,553,000 172 DSFI 78 78 72 78 154,400 11,584,300 173 DSNG 328 328 318 328 665,600 213,555,000 174 DUCK 392 392 378 392 284,100 109,239,200 175 DVLA 2,170 2,180 2,160 2,170 115,000 249,474,000 176 DWGL 232 232 216 232 200 44,800 177 DWGL-W 28 30 28 28 65,700 1,858,600 178 DYAN 50 51 50 50 22,700 1,155,200 179 EAST 59 61 57 59 142,100 8,506,100 180 EAST-W 7 7 6 7 446,900 3,108,100 181 EKAD 875 880 850 875 200,100 172,701,000 182 ELSA 196 204 195 196 107,052,700 21,326,138,900 183 EMDE 198 198 198 198 50,000 9,900,000 184 ENRG 50 50 50 50 1,049,600 52,480,000 185 ENVY 123 133 116 123 47,742,200 6,034,470,300 186 EPMT 1,800 1,800 1,765 1,800 1,600 2,870,500 187 ERAA 1,260 1,300 1,245 1,260 32,705,600 41,458,085,500 188 ERTX 120 132 120 120 3,900 471,400 189 ESIP 167 167 165 167 423,800 70,158,500 190 ESIP-W 7 8 7 7 1,734,900 12,765,300 191 ESSA 150 152 149 150 829,900 125,118,400 192 ESTA 109 114 107 109 513,900 56,439,800 193 ESTI 50 50 50 50 100 5,000 194 ETWA 50 53 50 50 52,200 2,735,600 195 EXCL 2,540 2,690 2,540 2,540 19,337,500 50,133,473,000 196 FAST 1,100 1,100 1,075 1,100 3,400 3,692,500 197 FASW 6,850 6,850 6,850 6,850 100 685,000 198 FILM 123 125 113 123 2,792,000 342,063,400 199 FIRE 116 118 115 116 703,300 81,573,700 200 FITT 53 53 51 53 228,600 12,115,400 201 FITT-W 16 16 15 16 7,700 115,700 202 FOOD 86 88 85 86 224,300 19,236,400 203 FORZ 50 50 50 50 100,000 5,000,000 204 FPNI 84 95 84 84 5,269,000 466,435,000 205 FREN 107 109 105 107 94,867,100 10,151,441,600 206 FREN-W 30 33 30 30 9,125,500 285,449,800 207 FUJI 101 101 100 101 83,200 8,320,200 208 GDST 55 56 53 55 248,200 13,429,100 209 GEMA 350 350 346 350 101,500 35,519,000 210 GGRM 45,300 45,900 44,550 45,300 1,436,300 64,935,985,000 211 GGRP 296 296 296 296 7,300 2,160,800 212 GHON 1,285 1,450 1,275 1,285 2,100 2,728,500 213 GIAA 188 191 182 188 32,721,600 6,110,382,400 214 GJTL 338 342 328 338 2,056,100 689,739,800 215 GLOB 264 270 258 264 300 79,200 216 GLVA 200 214 188 200 119,800 23,794,900 217 GMFI 73 75 72 73 2,316,000 170,982,700 218 GOOD 1,250 1,255 1,245 1,250 4,200 5,258,500 219 GPRA 50 50 50 50 361,100 18,055,000 220 GTBO 80 80 76 80 1,600 127,600 221 GWSA 87 87 86 87 514,600 44,770,100 222 GZCO 50 50 50 50 7,000 350,000 223 HEAL 2,590 2,590 2,420 2,590 1,178,200 2,923,121,000 224 HELI 175 185 175 175 1,200 211,000 225 HELI-W 8 9 8 8 158,300 1,266,500 226 HERO 900 900 840 900 16,100 14,473,500 227 HEXA 2,600 2,620 2,540 2,600 166,200 431,103,000 228 HITS 600 600 600 600 1,500 900,000 229 HKMU 87 95 81 87 70,882,300 6,224,115,400 230 HMSP 1,595 1,610 1,565 1,595 61,124,000 97,084,287,000 231 HOKI 700 700 680 700 21,897,200 15,123,810,000 232 HOTL 75 81 75 75 5,600 420,600 233 HRTA 238 242 224 238 174,200 41,034,800 234 HRUM 1,255 1,275 1,245 1,255 108,400 136,156,500 235 IBFN 320 320 320 320 37,700 12,064,000 236 ICBP 9,875 10,150 9,875 9,875 7,794,500 77,745,255,000 237 ICON 59 63 59 59 25,000 1,505,100 238 IDPR 93 112 93 93 33,114,300 3,169,156,700 239 IFII 130 135 126 130 158,500 20,555,300 240 IFSH 318 338 318 318 10,200 3,245,600 241 IGAR 240 240 236 240 225,100 53,390,200 242 IKAI 50 50 50 50 200 10,000 243 IKAN 282 282 274 282 1,036,100 288,241,000 244 IKBI 228 228 228 228 1,600 364,800 245 IMAS 440 454 440 440 3,039,000 1,354,341,200 246 IMJS 158 160 140 158 441,200 65,806,900 247 IMPC 1,090 1,090 1,080 1,090 698,300 758,708,000 248 INAF 1,110 1,140 1,105 1,110 2,937,200 3,280,469,500 249 INAI 336 364 336 336 3,500 1,230,600 250 INCF 50 50 50 50 21,600 1,080,000 251 INCI 374 378 374 374 1,700 642,200 252 INCO 2,570 2,570 2,400 2,570 20,237,300 50,372,314,000 253 INDF 6,525 6,800 6,525 6,525 9,999,100 66,765,007,500 254 INDO 57 59 52 57 578,800 32,180,300 255 INDO-W 13 17 13 13 202,900 3,010,200 256 INDR 2,100 2,200 2,060 2,100 68,000 140,883,000 257 INDS 1,750 1,795 1,660 1,750 2,000 3,377,500 258 INDY 795 795 755 795 15,948,300 12,449,670,000 259 INKP 5,550 5,650 5,425 5,550 6,945,000 38,543,110,000 260 INOV 320 320 280 320 3,951,000 1,262,382,400 261 INPC 50 50 50 50 200 10,000 262 INPC-W 3 4 3 3 151,200 478,100 263 INPP 770 770 690 770 541,600 395,371,000 264 INPS 3,800 3,800 3,650 3,800 1,564,400 5,736,230,000 265 INTA 296 296 268 296 169,400 48,465,200 266 INTA-W 34 39 34 34 96,900 3,298,400 267 INTD 214 226 214 214 10,600 2,275,800 268 INTP 11,650 11,850 11,125 11,650 3,588,900 41,474,790,000 269 IPCC 308 334 300 308 12,854,800 3,954,605,800 270 IPCM 179 179 170 179 193,900 34,589,200 271 IPOL 62 62 61 62 48,300 2,947,400 272 IPTV 388 388 386 388 11,085,200 4,279,623,600 273 IPTV-W 102 104 98 102 475,100 48,854,500 274 IRRA 560 570 545 560 10,684,300 5,958,041,500 275 ISAT 2,150 2,320 2,150 2,150 20,021,800 44,751,483,000 276 ISSP 126 129 125 126 4,224,400 534,615,900 277 ITIC 2,750 2,910 2,720 2,750 3,743,300 10,389,112,000 278 ITMG 7,200 7,300 6,975 7,200 2,345,300 16,843,915,000 279 JAWA 65 65 65 65 12,900 838,500 280 JAYA 59 61 56 59 24,600 1,434,000 281 JAYA-W 12 14 12 12 1,007,500 12,902,100 282 JECC 6,950 6,950 6,950 6,950 100 695,000 283 JIHD 428 428 428 428 8,900 3,809,200 284 JKON 450 450 450 450 10,000 4,500,000 285 JMAS 238 238 238 238 3,700 880,600 286 JPFA 975 1,000 940 975 59,939,000 58,324,131,500 287 JRPT 404 404 390 404 785,600 314,023,000 288 JSKY 94 97 87 94 3,499,500 328,616,500 289 JSMR 3,150 3,240 2,890 3,150 37,786,700 116,662,970,000 290 JTPE 800 800 790 800 191,000 152,093,500 291 KAEF 1,330 1,375 1,325 1,330 7,101,500 9,523,291,500 292 KAYU 50 51 50 50 966,600 48,446,500 293 KBAG 258 276 250 258 22,314,900 5,909,860,200 294 KBAG-W 75 90 64 75 1,721,200 123,334,900 295 KBLI 398 408 384 398 6,325,400 2,517,326,600 296 KBLM 340 384 340 340 20,900 7,574,800 297 KDSI 690 690 675 690 36,000 24,835,500 298 KEEN 320 320 300 320 7,800 2,465,800 299 KEJU 730 735 715 730 9,400 6,834,500 300 KIAS 50 50 50 50 300 15,000 301 KICI 206 206 175 206 11,800 2,079,700 302 KIJA 132 135 126 132 2,175,600 282,572,500 303 KINO 3,100 3,100 2,610 3,100 1,801,900 5,314,444,000 304 KIOS 180 199 170 180 1,900 363,800 305 KIOS-W 98 98 98 98 5,200 509,600 306 KKGI 194 199 186 194 122,700 22,949,000 307 KLBF 1,440 1,500 1,415 1,440 53,666,000 77,521,335,000 308 KMTR 270 270 270 270 100 27,000 309 KOBX 95 100 95 95 390,100 37,138,000 310 KOIN 121 129 121 121 5,300 642,100 311 KOPI 555 560 555 555 25,400 14,128,000 312 KOTA 500 500 440 500 281,700 140,499,400 313 KOTA-W 220 220 220 220 32,000 7,040,000 314 KPAL 71 77 71 71 4,235,300 304,556,400 315 KPAS 50 50 50 50 49,000 2,450,000 316 KPAS-W 15 15 15 15 12,900 193,500 317 KPIG 114 115 113 114 2,993,400 341,395,100 318 KRAH 490 490 490 490 700 343,000 319 KRAS 171 171 160 171 2,101,600 356,109,400 320 KREN 135 149 135 135 28,417,700 4,011,388,600 321 LAND 296 310 296 296 152,800 45,230,200 322 LCKM 308 314 300 308 22,300 6,739,000 323 LEAD 50 50 50 50 200 10,000 324 LINK 2,780 2,850 2,750 2,780 1,384,900 3,856,241,000 325 LION 244 244 224 244 21,300 4,928,400 326 LMAS 50 50 50 50 200 10,000 327 LMPI 83 83 83 83 200 16,600 328 LMSH 248 248 248 248 3,700 917,600 329 LPCK 700 720 700 700 930,600 656,169,000 330 LPGI 3,500 3,500 3,500 3,500 100 350,000 331 LPKR 162 163 149 162 37,604,000 5,989,838,200 332 LPLI 73 73 73 73 200 14,600 333 LPPF 1,220 1,280 1,200 1,220 16,556,900 20,544,860,500 334 LRNA 156 156 156 156 100 15,600 335 LSIP 710 710 675 710 21,473,200 14,961,682,000 336 LTLS 420 422 398 420 701,400 290,227,600 337 LUCK 360 368 360 360 256,600 92,789,000 338 MAIN 570 595 560 570 14,858,100 8,506,186,500 339 MAMI 50 50 50 50 12,400 620,000 340 MAMI-W 6 6 6 6 37,300 223,800 341 MAPA 2,400 2,500 2,130 2,400 4,767,100 11,431,987,000 342 MAPB 1,565 1,565 1,565 1,565 1,300 2,034,500 343 MAPI 655 660 630 655 32,214,900 21,020,295,500 344 MARI 148 158 148 148 73,800 11,022,400 345 MARK 342 344 338 342 1,126,800 384,563,000 346 MASA 392 392 370 392 2,800 1,049,800 347 MBAP 1,600 1,625 1,550 1,600 27,100 43,242,000 348 MBSS 310 320 304 310 1,555,100 486,760,800 349 MBTO 65 75 65 65 38,500 2,535,600 350 MCAS 955 1,000 940 955 552,900 526,394,500 351 MCOR 107 112 105 107 2,834,300 305,895,300 352 MDIA 50 50 50 50 1,100 55,000 353 MDKA 1,230 1,255 1,220 1,230 45,540,400 56,643,727,500 354 MDKI 132 133 126 132 285,900 36,773,300 355 MDLN 79 83 76 79 88,396,200 7,022,438,400 356 MEDC 450 464 410 450 150,494,700 66,714,569,600 357 MEDC-W 51 54 49 51 20,034,400 1,015,225,100 358 MEGA 6,500 6,500 6,500 6,500 64,400 418,600,000 359 MERK 2,080 2,200 2,080 2,080 52,100 111,886,000 360 META 92 96 88 92 965,200 88,956,000 361 MFIN 1,000 1,125 1,000 1,000 2,200 2,212,500 362 MFMI 470 610 456 470 179,800 93,015,300 363 MGRO 685 685 670 685 943,000 639,882,000 364 MICE 318 320 318 318 3,400 1,084,800 365 MIDI 1,325 1,325 1,325 1,325 700 927,500 366 MIKA 1,945 1,970 1,915 1,945 2,500,600 4,856,234,000 367 MINA 50 50 50 50 1,500 75,000 368 MKNT 50 50 50 50 100 5,000 369 MLBI 10,950 10,950 10,875 10,950 62,100 679,635,000 370 MLIA 525 550 515 525 6,421,500 3,413,878,000 371 MLPL 50 51 50 50 1,193,500 59,833,900 372 MLPT 368 368 366 368 900 331,000 373 MMLP 140 143 140 140 26,600 3,756,000 374 MNCN 915 930 900 915 74,096,300 67,684,782,000 375 MOLI 1,090 1,090 1,040 1,090 13,100 14,245,000 376 MPMX 540 550 500 540 1,376,200 739,990,000 377 MPOW 63 69 63 63 134,500 9,158,000 378 MPPA 109 113 108 109 1,220,100 133,885,700 379 MRAT 125 127 119 125 18,600 2,332,500 380 MREI 6,325 6,325 6,325 6,325 100 632,500 381 MSIN 294 296 282 294 788,600 230,579,400 382 MSKY 1,145 1,155 1,145 1,145 600 688,000 383 MTDL 1,215 1,245 1,155 1,215 668,200 810,636,000 384 MTLA 318 318 318 318 5,000 1,590,000 385 MTPS 270 300 270 270 35,500 9,685,200 386 MTWI 56 58 53 56 687,800 38,143,200 387 MYOH 1,255 1,255 1,230 1,255 46,300 58,074,500 388 MYOR 2,150 2,200 2,150 2,150 1,684,000 3,643,252,000 389 MYTX 52 52 50 52 113,900 5,705,400 390 NATO 540 540 540 540 36,600 19,764,000 391 NELY 120 120 120 120 28,900 3,468,000 392 NFCX 1,955 2,100 1,955 1,955 600 1,202,000 393 NICK 326 338 290 326 29,400 8,539,200 394 NIKL 402 414 400 402 1,421,700 577,882,200 395 NIRO 148 148 148 148 100 14,800 396 NISP 740 750 715 740 4,600 3,426,000 397 NOBU 925 930 925 925 900 833,000 398 NRCA 286 294 270 286 117,300 33,460,800 399 NUSA-W 2 3 2 2 4,208,000 9,797,700 400 NZIA 131 144 126 131 34,400 4,525,900 401 NZIA-W 13 14 12 13 22,800 292,300 402 OASA 386 396 386 386 600 232,600 403 OKAS 77 85 77 77 4,481,200 354,859,100 404 OPMS 90 90 88 90 774,300 69,092,600 405 PADI 50 50 50 50 2,200 110,000 406 PALM 186 186 186 186 100 18,600 407 PAMG 72 77 71 72 5,450,500 399,378,200 408 PANI 69 69 66 69 2,200 151,500 409 PANR 51 52 50 51 11,432,400 571,930,600 410 PANS 715 730 700 715 8,930,700 6,338,646,500 411 PBID 905 910 905 905 1,600 1,453,500 412 PBRX 146 158 145 146 2,274,600 337,960,500 413 PCAR 216 220 206 216 500 106,600 414 PDES 540 705 540 540 2,200 1,245,500 415 PEHA 980 980 950 980 194,800 189,585,500 416 PGAS 855 855 800 855 180,202,200 150,652,743,500 417 PGJO 84 94 84 84 200 17,800 418 PICO 280 280 232 280 441,900 110,376,600 419 PJAA 416 450 416 416 820,500 345,438,200 420 PKPK 50 50 50 50 1,500 75,000 421 PLIN 2,300 2,300 2,290 2,300 800 1,837,000 422 PMJS 128 130 127 128 13,100 1,677,000 423 PNBN 755 760 735 755 6,087,100 4,574,292,500 424 PNBS 50 50 50 50 11,900 595,000 425 PNIN 740 740 710 740 66,700 48,464,500 426 PNLF 181 185 179 181 108,970,300 19,661,058,600 427 POLA 82 86 76 82 388,300 29,994,100 428 POLI 1,155 1,160 1,085 1,155 25,900 28,479,000 429 POLL 4,740 4,750 4,420 4,740 483,900 2,252,897,000 430 POLU 835 835 835 835 100 83,500 431 POLY 50 50 50 50 900 45,000 432 POOL 50 50 50 50 38,800 1,940,000 433 POSA 50 50 50 50 200 10,000 434 POSA-W 3 3 2 3 3,682,200 11,041,700 435 POWR 690 690 635 690 2,151,700 1,441,136,500 436 PPRE 136 137 129 136 27,609,500 3,668,315,500 437 PPRO 50 51 50 50 17,447,200 878,367,500 438 PRDA 3,540 3,540 3,400 3,540 167,100 584,502,000 439 PRIM 290 290 290 290 400 116,000 440 PRIM-W 6 6 5 6 310,900 1,841,000 441 PSAB 193 196 189 193 15,519,600 2,988,343,200 442 PSDN 115 133 115 115 600 72,100 443 PSGO 108 113 101 108 18,100 1,859,600 444 PSKT 50 50 50 50 200 10,000 445 PSSI 138 142 134 138 40,400 5,581,800 446 PTBA 1,875 1,890 1,815 1,875 20,464,800 37,957,090,500 447 PTPP 670 695 650 670 62,449,700 42,215,156,500 448 PTPW 755 765 650 755 8,885,400 6,368,502,500 449 PTRO 1,255 1,275 1,245 1,255 445,200 559,223,000 450 PTSN 171 180 164 171 1,587,200 269,348,400 451 PUDP 238 264 238 238 500 121,600 452 PURA 81 81 76 81 45,381,700 3,626,575,200 453 PURA-W 4 4 3 4 24,552,000 98,097,400 454 PURE 101 108 93 101 3,343,900 340,337,300 455 PURE-W 16 17 16 16 1,689,500 27,083,700 456 PWON 378 386 360 378 70,050,100 26,056,965,800 457 PYFA 212 222 208 212 80,800 17,607,600 458 PZZA 625 635 610 625 1,183,600 735,321,000 459 R-LQ45X 746 750 716 746 62,500 45,910,300 460 RAJA 96 100 89 96 34,043,900 3,238,007,900 461 RALS 575 590 545 575 20,907,900 11,995,576,500 462 RANC 390 416 388 390 82,600 32,590,000 463 RDTX 4,700 4,700 4,550 4,700 3,600 16,627,000 464 REAL 68 70 64 68 324,525,100 21,849,609,500 465 REAL-W 9 10 8 9 9,021,400 82,167,000 466 RELI 244 244 206 244 56,300 13,447,800 467 RICY 105 107 102 105 24,100 2,558,800 468 RIGS 202 212 202 202 34,300 6,940,800 469 RISE 428 432 426 428 410,100 176,313,200 470 RMBA 256 256 256 256 100 25,600 471 RODA 50 50 50 50 17,500 875,000 472 RONY 190 190 190 190 22,200 4,218,000 473 ROTI 1,205 1,220 1,205 1,205 279,700 337,397,000 474 RUIS 190 200 180 190 8,800 1,671,500 475 SAFE 185 185 183 185 283,000 52,059,600 476 SAME 136 139 136 136 1,874,600 258,674,700 477 SAMF 400 404 374 400 1,390,400 546,935,600 478 SATU 50 50 50 50 100 5,000 479 SBAT 131 144 131 131 20,812,800 2,812,829,600 480 SBAT-W 7 7 6 7 18,211,700 112,586,300 481 SCMA 880 895 830 880 45,137,700 39,321,843,500 482 SDPC 96 96 90 96 21,000 1,952,900 483 SFAN 710 710 705 710 1,600 1,128,500 484 SFAN-W 200 200 191 200 200 39,100 485 SGRO 2,490 2,500 2,470 2,490 25,500 63,409,000 486 SHIP 650 660 650 650 376,700 246,943,000 487 SIDO 1,260 1,275 1,240 1,260 6,345,300 8,010,767,000 488 SILO 5,250 5,450 4,950 5,250 85,800 446,788,500 489 SIMP 214 218 210 214 3,939,400 842,470,600 490 SINI-W 380 380 320 380 10,100 3,466,000 491 SIPD 1,090 1,090 1,090 1,090 100 109,000 492 SKBM 278 342 278 278 5,200 1,732,000 493 SKRN 470 470 452 470 31,900 14,885,600 494 SLIS 5,000 5,000 4,700 5,000 290,400 1,384,072,000 495 SMAR 2,930 2,950 2,930 2,930 300 881,000 496 SMBR 302 310 300 302 11,090,100 3,376,857,200 497 SMCB 1,140 1,225 1,095 1,140 96,900 109,491,500 498 SMDM 75 75 75 75 100 7,500 499 SMDR 147 150 138 147 829,500 120,641,000 500 SMGR 7,950 7,950 7,350 7,950 15,857,200 122,251,672,500 501 SMKL 180 180 174 180 13,600 2,375,500 502 SMKL-W 17 17 15 17 12,000 192,000 503 SMMT 86 86 84 86 7,000 595,900 504 SMRA 444 462 430 444 69,871,800 31,427,140,600 505 SMSM 1,240 1,250 1,220 1,240 2,110,100 2,609,078,000 506 SOCI 122 129 119 122 15,863,000 1,960,641,500 507 SOSS 414 416 390 414 88,500 36,634,800 508 SPMA 268 270 250 268 121,300 30,922,200 509 SPTO 510 560 505 510 219,300 111,976,000 510 SQMI 204 214 204 204 3,687,000 759,298,400 511 SRAJ 140 150 140 140 121,400 17,136,000 512 SRIL 161 164 153 161 48,385,700 7,738,794,500 513 SRSN 53 55 51 53 3,729,600 195,919,500 514 SRTG 2,890 2,910 2,860 2,890 80,300 232,570,000 515 SSIA 304 318 302 304 15,934,000 4,911,896,600 516 SSMS 895 915 895 895 492,100 443,116,000 517 STAR 138 138 138 138 50,000 6,900,000 518 STTP 12,125 13,750 12,125 12,125 4,200 55,887,500 519 SWAT 94 96 93 94 87,100 8,227,100 520 TALF 264 264 264 264 100 26,400 521 TAMA 134 134 128 134 10,000 1,294,000 522 TAMA-W 7 7 6 7 27,200 189,000 523 TAXI 50 50 50 50 300 15,000 524 TBIG 1,195 1,200 1,140 1,195 138,937,800 163,210,530,500 525 TBLA 530 540 515 530 3,671,100 1,927,906,500 526 TBMS 565 565 565 565 100 56,500 527 TCID 8,875 8,875 8,600 8,875 27,100 239,182,500 528 TCPI 4,470 4,550 4,400 4,470 10,601,400 47,186,132,000 529 TDPM 95 106 93 95 4,405,400 427,897,300 530 TELE 121 125 117 121 84,991,300 10,322,846,300 531 TFAS 173 173 162 173 232,800 39,130,400 532 TFCO 242 242 242 242 100 24,200 533 TGKA 5,100 5,100 5,100 5,100 100 510,000 534 TGRA 80 85 78 80 14,121,900 1,115,168,900 535 TIFA 191 191 191 191 100 19,100 536 TINS 466 482 464 466 14,673,700 6,951,862,200 537 TIRA 270 270 270 270 100 27,000 538 TIRT 52 53 52 52 99,900 5,196,800 539 TKIM 5,000 5,175 4,970 5,000 5,538,900 28,079,785,000 540 TLKM 3,500 3,540 3,350 3,500 163,170,100 566,208,243,000 541 TMAS 97 100 96 97 943,200 92,593,300 542 TMPO 141 141 130 141 1,300 182,100 543 TNCA 196 196 196 196 200 39,200 544 TOBA 330 330 320 330 236,200 77,915,800 545 TOPS 50 50 50 50 125,700 6,285,000 546 TOTL 280 288 278 280 2,544,800 719,298,800 547 TOTO 206 208 202 206 414,900 86,237,000 548 TOWR 900 920 895 900 91,879,800 83,227,184,000 549 TPIA 8,975 9,050 8,875 8,975 4,614,400 41,433,157,500 550 TPMA 252 260 252 252 3,300 834,600 551 TRIM 115 115 115 115 2,700 310,500 552 TRIN 224 228 216 224 14,905,200 3,310,408,800 553 TRIN-W 18 18 15 18 717,000 12,360,500 554 TRIS 274 274 270 274 34,600 9,408,800 555 TRUK 98 98 98 98 61,800 6,056,400 556 TRUS 326 326 326 326 200 65,200 557 TSPC 1,230 1,230 1,215 1,230 67,700 82,705,000 558 TUGU 3,150 3,150 3,150 3,150 5,000 15,750,000 559 UCID 1,525 1,575 1,450 1,525 1,465,400 2,236,229,500 560 ULTJ 1,380 1,415 1,380 1,380 2,758,700 3,831,471,000 561 UNIT 147 148 147 147 81,100 11,921,800 562 UNSP 52 55 51 52 2,653,600 138,963,000 563 UNTR 16,300 16,400 15,600 16,300 3,254,900 52,798,660,000 564 UNVR 8,275 8,450 8,000 8,275 28,226,900 234,439,805,000 565 URBN 1,700 1,700 1,695 1,700 157,500 267,719,500 566 URBN-W 15 15 13 15 300,000 4,055,400 567 VICO 101 104 91 101 26,900 2,588,400 568 VINS 119 124 112 119 4,200 499,000 569 VINS-W 5 6 5 5 234,500 1,343,100 570 VIVA 50 50 50 50 4,500 225,000 571 VOKS 260 264 260 260 23,400 6,094,200 572 WAPO 71 71 70 71 2,600 182,500 573 WEGE 165 168 155 165 39,758,200 6,472,858,900 574 WEHA 78 80 78 78 501,500 39,796,000 575 WIIM 139 143 126 139 54,885,800 7,439,476,400 576 WIKA 950 975 890 950 96,836,900 91,563,437,500 577 WINS 72 72 68 72 1,062,700 72,323,600 578 WOMF 194 197 194 194 254,100 49,834,300 579 WOOD 282 290 250 282 34,802,800 9,434,333,000 580 WOWS 50 50 50 50 33,600 1,680,000 581 WSBP 147 150 143 147 52,189,300 7,659,032,600 582 WSKT 605 625 600 605 60,243,400 36,987,998,000 583 WTON 236 240 224 236 14,912,000 3,492,078,600 584 XAFA 996 996 996 996 100 99,600 585 XAQA 687 687 687 687 100 68,700 586 XBES 665 665 665 665 100 66,500 587 XBID 402 402 402 402 100 40,200 588 XBIN 388 388 388 388 100 38,800 589 XBSK 297 297 297 297 100 29,700 590 XCID 88 88 81 88 700,500 61,521,100 591 XCIS 107 107 107 107 100 10,700 592 XCLQ 74 74 74 74 150,000 11,100,000 593 XIHD 353 353 353 353 200 70,600 594 XIIC 854 854 854 854 40,000 34,160,000 595 XIIF 395 404 395 395 34,100 13,758,000 596 XIIT 410 410 395 410 319,200 126,448,700 597 XIJI 551 551 550 551 20,300 11,165,300 598 XIPI 132 132 130 132 200 26,200 599 XISR 293 293 284 293 8,900 2,583,500 600 XKIV 301 305 301 301 600 182,600 601 XMIG 132 132 132 132 100 13,200 602 XMTS 371 371 371 371 400 148,400 603 XPCR 682 682 682 682 100 68,200 604 XPES 338 344 338 338 86,000 29,346,000 605 XPFT 402 402 402 402 100 40,200 606 XPID 398 398 398 398 100 39,800 607 XPMI 712 712 712 712 100 71,200 608 YELO 50 50 50 50 3,600 180,000 609 YELO-W 8 9 8 8 2,000 16,200 610 YPAS 282 282 256 282 10,300 2,897,600 611 YULE 162 162 162 162 100 16,200 612 ZINC 145 149 125 145 146,487,100 19,408,861,800 613 ZONE 418 420 412 418 133,300 55,831,400 -------------------- ---------------------- Total for Reguler 6,170,164,700 7,583,087,210,200 Information for Negosiasi 614 AALI 6,100 6,123 6,100 6,100 76 464,888 615 ACES 1,520 1,550 1,415 1,509 43,106,837 64,651,787,290 616 ADMF 6,175 6,275 6,275 6,275 60,000 376,500,000 617 ADRO 920 920 885 920 317 288,263 618 AGII 438 405 405 405 16,470,400 6,670,512,000 619 AKRA 2,400 2,253 2,253 2,253 88 198,264 620 AMRT 870 960 960 960 17,699,478 16,991,498,880 621 ANTM 510 1,175 464 510 27,346,386 15,472,827,060 622 APIC 770 775 770 770 5,390,000 4,175,300,000 623 ASII 3,850 4,610 3,732 3,850 6,313,834 24,357,947,408 624 BABP 50 22 22 22 20,000 440,000 625 BACA 420 420 420 420 16,000,000 6,720,000,000 626 BAPI 50 10 10 10 100 1,000 627 BBCA 25,850 26,900 22,000 25,850 18,909,481 481,197,773,239 628 BBKP 119 108 108 108 13,699,619 1,479,558,852 629 BBMD 1,070 1,250 1,250 1,250 1,875,000 2,343,750,000 630 BBNI 4,100 4,100 3,420 4,100 946,470 3,583,273,647 631 BBRI 2,730 3,065 2,400 2,800 142,844,276 384,846,261,285 632 BBTN 880 880 835 880 241 207,750 633 BEKS 50 18 17 18 1,000,000 17,450,000 634 BELL 720 690 690 690 20,000,000 13,800,000,000 635 BHAT 304 300 300 300 190,000,000 57,000,000,000 636 BHIT 50 51 51 51 1,125,000 57,375,000 637 BJBR 805 960 875 960 1,816,426 1,629,182,140 638 BJTM 560 560 560 560 23 12,880 639 BMRI 4,460 4,460 4,000 4,460 3,067,782 12,844,769,402 640 BNGA 635 1,345 635 635 174,113,133 175,053,338,910 641 BOGA 1,550 1,850 1,850 1,850 6,400,000 11,840,000,000 642 BRMS 50 74 67 74 76,000,000 5,162,000,000 643 BRPT 1,450 1,453 1,387 1,450 730,146 1,018,936,222 644 BSDE 705 750 705 705 156,451 117,331,476 645 BTPS 2,190 2,190 1,920 2,190 2,525,300 4,885,066,720 646 BULL 178 185 185 185 1,722,300 318,625,500 647 BUMI 50 140 42 50 66,624,700 5,282,706,500 648 CARE 322 324 320 320 172,100,000 55,182,200,000 649 CARS 54 51 50 51 52,646,700 2,652,335,000 650 CITY 52 50 50 50 16,000 800,000 651 CPIN 4,600 4,600 4,600 4,600 186 855,600 652 CPRO 50 74 45 45 192,450,000 11,064,850,000 653 CTRA 545 545 545 545 45 24,525 654 DEWA 50 67 67 67 90,000,000 6,030,000,000 655 DILD 224 270 270 270 38,869,435 10,494,747,450 656 DMAS 154 156 154 156 7,500,145 1,170,022,330 657 ELTY 50 67 8 8 3,875,100 249,300,800 658 ERAA 1,260 1,270 1,250 1,260 400,040 504,050,400 659 ESSA 150 250 200 250 4,500,000 1,000,000,000 660 EXCL 2,540 2,654 2,540 2,540 3,539,154 9,173,735,648 661 FREN 107 106 106 106 108,000 11,448,000 662 GAMA 50 60 60 60 45,000,000 2,700,000,000 663 GGRM 45,300 45,300 44,930 45,300 222 10,041,800 664 HKMU 87 80 80 80 19,583,427 1,566,674,160 665 HMSP 1,595 1,595 1,572 1,595 287 457,305 666 HOTL 75 75 75 75 1,466,700 110,002,500 667 IBFN 320 150 150 150 500,000 75,000,000 668 ICBP 9,875 10,000 9,875 9,875 380 3,771,475 669 ICON 59 390 60 60 22,178,830 3,039,743,700 670 IMJS 158 486 486 486 6,300,000 3,061,800,000 671 INCO 2,570 4,200 2,570 2,570 200,257 840,660,490 672 INDF 6,525 6,751 6,525 6,525 1,588,583 10,597,887,975 673 INKP 5,550 6,000 5,150 5,550 35,150,224 192,658,203,200 674 INTA 296 479 479 479 41,830,000 20,036,570,000 675 INTP 11,650 11,650 11,295 11,650 468,789 5,435,150,170 676 IPTV 388 392 392 392 108,400 42,492,800 677 ISAT 2,150 2,274 2,200 2,200 409,332 903,860,368 678 ITMG 7,200 7,200 7,200 7,200 39 280,800 679 JAST 144 144 144 144 500,000 72,000,000 680 JPFA 975 1,085 900 975 62,267 65,310,136 681 JSKY 94 154 154 154 1,600,000 246,400,000 682 JSMR 3,150 3,150 2,945 3,150 187 577,803 683 KBLI 398 705 705 705 24,000,000 16,920,000,000 684 KIJA 132 118 118 118 19,678,375 2,322,048,250 685 KLBF 1,440 1,475 1,439 1,440 174,761,878 253,819,979,560 686 KPIG 114 144 100 100 63,682,700 6,622,931,000 687 LPKR 162 162 160 160 4,421,260 707,401,920 688 LPPF 1,220 1,220 1,220 1,220 124 151,280 689 LSIP 710 710 675 710 230 159,425 690 MAIN 570 595 595 595 30,000 17,850,000 691 MAMI 50 15 15 15 53,700 805,500 692 MAPI 655 660 621 660 13,534,219 8,674,684,370 693 MARI 148 160 160 160 43,750,000 7,000,000,000 694 MCOR 107 98 90 90 5,150,400 484,137,600 695 MDLN 79 78 78 78 100,000 7,800,000 696 MEDC 450 431 431 431 92 39,652 697 MEGA 6,500 5,825 5,725 5,825 3,238,163 18,589,985,075 698 MFIN 1,000 1,050 900 900 1,800,000 1,755,000,000 699 MKPI 15,850 22,000 22,000 22,000 454,500 9,999,000,000 700 MNCN 915 950 895 915 20,172,801 18,062,875,415 701 MYOR 2,150 2,518 2,150 2,150 793,996 1,999,240,712 702 NATO 540 580 580 580 29,681,000 17,214,980,000 703 NIRO 148 148 148 148 24,500,000 3,626,000,000 704 PADI 50 765 308 712 24,587,262 11,761,950,428 705 PGAS 855 855 735 855 1,694,881 1,375,898,824 706 PKPK 50 20 20 20 40,900 818,000 707 PNBN 755 755 755 755 90 67,950 708 PNLF 181 380 181 181 1,550,038 572,506,878 709 PSAB 193 244 242 244 3,200,000 777,600,000 710 PTBA 1,875 1,875 1,875 1,875 237 444,375 711 PTPP 670 670 655 670 65 43,490 712 PURE 101 167 167 167 200,000 33,400,000 713 PWON 378 378 378 378 74 27,972 714 REAL 68 68 68 68 12,800,000 870,400,000 715 RELI 244 205 200 200 179,640,000 36,377,100,000 716 SCMA 880 880 840 880 1,827,295 1,595,536,881 717 SGRO 2,490 2,990 2,980 2,990 4,535,000 13,538,566,220 718 SHID 3,500 3,200 3,200 3,200 1,000,000 3,200,000,000 719 SIDO 1,260 1,260 1,260 1,260 143 180,180 720 SMGR 7,950 7,950 7,000 7,950 59,873 419,445,029 721 SMMA 12,500 14,500 12,450 12,500 14,962,760 197,862,692,150 722 SMSM 1,240 1,230 1,230 1,230 2,430,200 2,989,146,000 723 SSMS 895 900 900 900 21,400,000 19,260,000,000 724 STAR 138 138 138 138 19,800,000 2,732,400,000 725 TARA 198 198 198 198 116,650,000 23,096,700,000 726 TBIG 1,195 1,195 1,195 1,195 100,032 119,538,240 727 TINS 466 1,090 432 466 16,714,966 17,537,337,586 728 TKIM 5,000 5,000 5,000 5,000 49 245,000 729 TLKM 3,500 3,519 3,190 3,500 26,133,787 87,889,241,546 730 TOWR 900 910 900 900 195 175,980 731 TPIA 8,975 8,875 8,875 8,875 1,876,300 16,652,162,500 732 ULTJ 1,380 1,500 1,500 1,500 1,115,526 1,673,289,000 733 UNTR 16,300 16,325 15,859 16,300 13,632,092 222,409,645,292 734 UNVR 8,275 8,350 7,894 8,275 2,767,698 21,947,921,972 735 WIKA 950 950 906 950 138 127,756 736 WOOD 282 260 260 260 50,000,000 13,000,000,000 737 WSBP 147 147 144 147 139 20,205 738 WSKT 605 614 601 605 4,553 2,791,344 739 YULE 162 200 200 200 783,511 156,702,200 740 ZINC 145 164 123 130 142,672,383 18,375,037,875 -------------------- ---------------------- Total for Negosiasi 2,690,900,218 2,724,950,869,643 Total 30/04/20 8,861,064,918 10,308,038,079,843