Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, May 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 UNVR 7,925 8,125 8,125 8,125 500 4,062,500 -------------------- ---------------------- Total for Tunai 500 4,062,500 Information for Reguler 2 AALI 6,050 6,100 5,800 6,050 1,634,900 9,806,427,500 3 ABBA 50 51 50 50 2,510,800 126,224,800 4 ABDA 5,500 5,575 5,500 5,500 1,300 7,172,500 5 ACES 1,485 1,525 1,415 1,485 12,089,600 17,662,221,000 6 ACST 250 256 248 250 550,700 137,766,400 7 ADES 785 795 775 785 11,100 8,728,000 8 ADHI 525 550 520 525 8,464,900 4,487,532,000 9 ADMF 6,175 6,250 5,900 6,175 360,800 2,208,357,500 10 ADMG 99 101 98 99 1,520,700 150,726,500 11 ADRO 890 920 870 890 68,085,900 60,219,071,500 12 AGAR 448 448 432 448 233,200 100,745,600 13 AGII 418 450 408 418 1,503,100 638,024,400 14 AGRO 100 104 97 100 6,544,900 660,366,300 15 AGRS 105 110 97 105 115,600 12,021,900 16 AHAP 50 50 50 50 11,000 550,000 17 AKKU 50 50 50 50 500 25,000 18 AKPI 410 410 410 410 200 82,000 19 AKRA 2,280 2,350 2,240 2,280 19,949,400 45,497,262,000 20 AKSI 157 176 157 157 188,500 30,154,200 21 ALDO 424 428 392 424 173,100 72,705,000 22 ALKA 428 428 428 428 100 42,800 23 AMAG 286 286 286 286 700 200,200 24 AMAN 196 197 196 196 151,100 29,615,700 25 AMAR 170 174 161 170 33,300 5,745,900 26 AMFG 2,850 2,930 2,850 2,850 400 1,156,000 27 AMOR 2,130 2,140 2,120 2,130 6,200 13,189,000 28 AMRT 870 870 840 870 65,700 55,972,500 29 ANDI 50 50 50 50 65,600 3,280,000 30 ANJT 500 500 500 500 5,400 2,700,000 31 ANTM 494 505 484 494 64,158,400 31,774,310,900 32 APEX 125 127 125 125 29,700 3,732,500 33 APIC 755 765 750 755 37,984,700 28,881,774,500 34 APLI 125 128 125 125 700 89,100 35 APLN 101 103 98 101 9,650,200 972,303,000 36 ARII 695 695 695 695 400 278,000 37 ARNA 406 408 404 406 219,800 89,259,000 38 ARTO 870 875 850 870 148,000 128,747,500 39 ASGR 750 755 715 750 9,000 6,628,500 40 ASII 3,610 3,750 3,610 3,610 71,301,800 260,214,560,000 41 ASJT 117 124 113 117 149,500 17,983,300 42 ASMI 1,125 1,145 1,125 1,125 15,600 17,656,000 43 ASPI 392 392 376 392 10,820,900 4,156,129,200 44 ASPI-W 23 24 20 23 7,373,700 164,288,700 45 ASRI 113 118 113 113 9,022,400 1,026,618,600 46 ASSA 346 370 346 346 11,769,500 4,144,864,200 47 ATIC 670 670 670 670 700 469,000 48 AUTO 770 785 765 770 2,887,200 2,230,793,500 49 AYLS 50 50 50 50 3,100 155,000 50 AYLS-W 6 6 5 6 436,100 2,466,400 51 BABP 50 50 50 50 13,000 650,000 52 BABP-W4 5 5 5 5 44,500 222,500 53 BACA 420 420 408 420 24,200 10,098,800 54 BAJA 53 53 50 53 173,800 8,875,600 55 BALI 850 850 830 850 2,600 2,208,000 56 BAPA 50 50 50 50 1,000 50,000 57 BAPI 50 50 50 50 400 20,000 58 BAPI-W 3 3 2 3 1,485,800 4,406,600 59 BATA 595 600 595 595 4,000 2,399,500 60 BAYU 950 950 950 950 2,000 1,900,000 61 BBCA 26,100 26,500 25,000 26,100 22,899,500 589,391,360,000 62 BBHI 68 78 54 68 526,100 32,836,800 63 BBKP 132 132 116 132 14,273,000 1,815,328,000 64 BBMD 1,080 1,080 1,055 1,080 2,154,000 2,287,024,500 65 BBNI 3,920 4,000 3,870 3,920 33,125,800 130,150,060,000 66 BBRI 2,630 2,680 2,600 2,630 200,608,900 527,881,314,000 67 BBSS 150 162 149 150 8,065,100 1,243,745,200 68 BBSS-W 5 6 5 5 18,112,400 91,227,700 69 BBTN 870 870 840 870 48,331,200 41,467,315,500 70 BBYB 238 258 236 238 62,400 14,982,400 71 BCAP 180 185 177 180 59,100 10,590,000 72 BCIP 50 50 50 50 4,000 200,000 73 BDMN 2,480 2,490 2,420 2,480 2,601,900 6,414,076,000 74 BEEF 204 206 194 204 603,800 121,814,900 75 BEEF-W 14 15 13 14 311,600 4,364,200 76 BEKS 50 50 50 50 116,500 5,825,000 77 BELL 710 710 710 710 900 639,000 78 BESS 248 256 238 248 10,668,700 2,634,627,200 79 BESS-W 27 31 18 27 363,600 10,270,800 80 BEST 111 115 107 111 71,168,000 7,885,786,500 81 BFIN 306 330 306 306 1,503,100 472,622,800 82 BGTG 50 50 50 50 4,400 220,000 83 BHAT 300 302 296 300 87,082,300 26,083,752,200 84 BHIT 50 51 50 50 468,200 23,410,100 85 BINA 1,030 1,080 1,020 1,030 26,700 27,563,000 86 BIPI-W 8 8 7 8 113,000 791,500 87 BIRD 960 980 955 960 1,316,600 1,274,391,500 88 BISI 920 955 870 920 159,000 141,908,500 89 BJBR 780 805 770 780 7,361,200 5,762,189,000 90 BJTM 545 560 540 545 22,669,800 12,447,738,000 91 BKDP 50 53 50 50 10,400 530,400 92 BKSL 50 50 50 50 414,900 20,745,000 93 BKSW 64 65 62 64 7,600 477,000 94 BLTA 50 50 50 50 500 25,000 95 BLUE 496 498 494 496 104,900 52,064,600 96 BMAS 260 286 242 260 3,100 810,400 97 BMRI 4,290 4,460 4,240 4,290 40,286,300 172,932,668,000 98 BMSR 54 54 52 54 29,500 1,574,300 99 BMTR 208 208 196 208 15,259,900 3,102,627,800 100 BNBA 280 280 278 280 1,200 335,000 101 BNBR 50 50 50 50 2,600 130,000 102 BNGA 620 640 620 620 2,483,600 1,557,681,000 103 BNII 149 150 148 149 107,600 16,009,300 104 BNLI 1,225 1,235 1,220 1,225 9,668,200 11,857,647,000 105 BOGA 1,525 1,550 1,520 1,525 6,779,000 10,500,336,000 106 BOLA 136 137 130 136 17,500 2,357,000 107 BOSS 74 78 73 74 3,431,800 252,679,600 108 BPFI 1,185 1,185 1,185 1,185 100 118,500 109 BPTR 82 87 80 82 3,900 318,700 110 BRIS 202 212 188 202 23,007,700 4,633,636,700 111 BRMS 50 50 50 50 305,100 15,255,000 112 BRPT 1,385 1,450 1,355 1,385 63,901,200 90,434,532,500 113 BSDE 680 710 670 680 20,341,800 14,101,973,000 114 BSIM 480 480 480 480 500 240,000 115 BSIM-W3 17 17 12 17 83,700 1,035,900 116 BSSR 1,600 1,600 1,550 1,600 1,800 2,854,000 117 BTEK 50 50 50 50 100 5,000 118 BTON 151 155 151 151 2,800 426,000 119 BTPN 1,820 1,850 1,810 1,820 202,100 368,145,500 120 BTPS 2,360 2,370 2,050 2,360 121,814,400 276,996,516,000 121 BUDI 88 91 87 88 367,700 32,508,900 122 BUKK 1,030 1,030 1,000 1,030 10,100 10,103,000 123 BULL 176 183 175 176 80,971,600 14,559,640,300 124 BULL-W2 21 22 20 21 151,200 3,116,200 125 BUMI 50 50 50 50 1,503,800 75,190,000 126 BUVA 58 58 58 58 1,200 69,600 127 BVIC 56 57 55 56 34,500 1,917,100 128 BWPT 77 81 75 77 6,658,300 519,190,800 129 CAKK 50 50 50 50 1,500 75,000 130 CAKK-W 7 8 7 7 5,100 40,700 131 CAMP 191 195 189 191 65,400 12,478,100 132 CARE 314 320 312 314 94,730,000 29,996,769,800 133 CARS 51 54 51 51 6,170,500 315,461,500 134 CASA 388 388 370 388 8,900 3,408,600 135 CASH 384 384 384 384 75,100 28,838,400 136 CASH-W 60 100 47 60 50,826,700 3,121,645,700 137 CBMF 120 128 120 120 155,200 18,904,500 138 CCSI 246 256 236 246 233,200 57,669,400 139 CEKA 1,510 1,510 1,485 1,510 34,900 52,305,500 140 CENT 54 56 54 54 918,200 49,902,800 141 CFIN 170 179 170 170 277,000 47,838,200 142 CINT 270 272 266 270 38,300 10,307,400 143 CITY 52 53 52 52 23,600 1,227,300 144 CITY-W 14 15 12 14 52,900 726,000 145 CLAY 2,370 2,510 2,340 2,370 9,400 22,212,000 146 CLEO 458 460 432 458 8,432,000 3,788,448,200 147 CLPI 690 695 655 690 26,200 17,917,500 148 CMNP 1,450 1,450 1,450 1,450 100 145,000 149 CNKO 50 50 50 50 100 5,000 150 CNTX 260 260 258 260 300 77,600 151 COCO 860 920 860 860 2,000 1,727,000 152 CPIN 4,300 4,590 4,300 4,300 12,314,300 53,413,601,000 153 CPRI 50 50 50 50 100 5,000 154 CPRO 50 50 50 50 1,000 50,000 155 CSIS 50 50 50 50 4,000 200,000 156 CSMI 178 182 174 178 779,400 140,623,300 157 CSRA 272 272 260 272 1,499,000 401,979,600 158 CTRA 515 530 515 515 20,553,000 10,716,706,000 159 CTTH 50 50 50 50 800 40,000 160 DADA 258 274 256 258 10,336,900 2,749,557,800 161 DADA-W 8 8 7 8 5,591,200 43,162,800 162 DEAL 116 125 114 116 9,920,800 1,175,261,900 163 DEFI 1,840 1,850 1,840 1,840 5,300 9,776,500 164 DEWA 50 50 50 50 120,200 6,010,000 165 DFAM 396 396 396 396 100 39,600 166 DIGI 1,700 1,700 1,700 1,700 1,700 2,890,000 167 DILD 226 226 220 226 101,600 22,818,600 168 DIVA 875 905 860 875 206,000 184,262,000 169 DKFT 94 96 90 94 988,700 92,564,900 170 DLTA 4,980 5,000 4,980 4,980 4,900 24,482,000 171 DMAS 149 154 149 149 56,001,800 8,408,376,400 172 DMMX 96 101 93 96 2,446,500 237,961,400 173 DMND 955 960 930 955 7,600 7,143,000 174 DNAR 236 236 234 236 1,400 329,200 175 DNET 3,580 3,690 3,440 3,580 800 2,829,000 176 DOID 132 135 126 132 12,664,800 1,634,616,700 177 DSFI 77 78 73 77 122,100 9,071,600 178 DSNG 320 328 316 320 598,800 192,204,000 179 DUCK 406 416 380 406 1,084,600 432,734,800 180 DVLA 2,160 2,170 2,100 2,160 8,900 18,997,000 181 DWGL 216 240 216 216 4,800 1,039,200 182 DWGL-W 30 30 26 30 221,500 5,981,300 183 DYAN 50 51 50 50 36,400 1,820,200 184 EAST 57 60 55 57 1,498,600 84,036,000 185 EAST-W 7 7 6 7 2,309,000 16,162,600 186 EKAD 860 880 850 860 326,400 284,894,000 187 ELSA 195 202 189 195 50,440,200 9,872,010,800 188 ENRG 50 50 50 50 26,200 1,310,000 189 ENVY 124 134 120 124 38,090,400 4,869,571,700 190 EPMT 1,810 1,850 1,790 1,810 41,200 74,285,000 191 ERAA 1,205 1,225 1,190 1,205 11,874,100 14,292,910,000 192 ERTX 123 125 113 123 20,400 2,312,500 193 ESIP 159 167 159 159 2,500 405,500 194 ESIP-W 7 8 7 7 88,500 630,800 195 ESSA 147 150 145 147 1,227,900 179,917,600 196 ESTA 111 112 105 111 156,100 16,656,700 197 ETWA 53 53 51 53 41,200 2,182,500 198 EXCL 2,450 2,560 2,430 2,450 18,170,500 44,715,918,000 199 FAST 1,075 1,100 1,075 1,075 600 652,500 200 FILM 120 123 116 120 1,825,800 221,028,500 201 FIRE 113 119 112 113 722,300 82,338,500 202 FITT 51 54 51 51 468,700 23,923,100 203 FITT-W 16 16 14 16 16,500 256,800 204 FOOD 85 86 80 85 102,200 8,606,500 205 FORZ 50 50 50 50 200 10,000 206 FPNI 82 84 79 82 244,600 20,049,300 207 FREN 104 107 102 104 35,333,700 3,662,099,700 208 FREN-W 28 30 28 28 4,543,600 129,159,600 209 FUJI 106 108 100 106 42,300 4,242,800 210 GAMA 50 50 50 50 200 10,000 211 GDST 55 55 53 55 456,200 24,352,300 212 GDYR 1,445 1,445 1,445 1,445 1,000 1,445,000 213 GEMA 350 350 350 350 12,000 4,200,000 214 GGRM 44,000 45,150 43,475 44,000 744,700 32,602,550,000 215 GGRP 298 298 298 298 2,300 685,400 216 GHON 1,200 1,245 1,200 1,200 1,700 2,065,500 217 GIAA 181 188 177 181 25,689,500 4,652,256,400 218 GJTL 326 344 322 326 1,512,600 497,409,800 219 GLOB 268 294 268 268 400 109,800 220 GLVA 199 224 186 199 429,700 83,653,100 221 GMFI 72 73 71 72 1,375,800 98,814,500 222 GMTD 15,100 15,100 15,100 15,100 200 3,020,000 223 GOLD 180 182 180 180 3,000 540,200 224 GOOD 1,250 1,255 1,230 1,250 7,300 9,148,000 225 GPRA 50 51 50 50 327,100 16,357,100 226 GSMF 113 113 113 113 100 11,300 227 GWSA 86 86 84 86 11,200 953,100 228 HDFA 160 160 160 160 100 16,000 229 HEAL 2,570 2,710 2,550 2,570 723,500 1,881,502,000 230 HELI 174 175 174 174 3,000 524,900 231 HELI-W 8 9 8 8 21,100 168,900 232 HERO 900 900 840 900 9,300 8,269,500 233 HEXA 2,530 2,600 2,500 2,530 467,500 1,190,463,000 234 HITS 605 605 600 605 2,800 1,680,500 235 HKMU 84 90 83 84 9,006,100 768,942,300 236 HMSP 1,520 1,580 1,490 1,520 37,858,600 57,478,019,500 237 HOKI 685 700 670 685 18,079,100 12,314,780,500 238 HOTL 71 80 71 71 1,400 104,200 239 HRTA 228 240 224 228 190,700 43,318,600 240 HRUM 1,255 1,265 1,225 1,255 103,500 129,378,000 241 ICBP 9,700 9,900 9,700 9,700 5,036,700 49,094,062,500 242 ICON 58 59 58 58 600 34,900 243 IDPR 125 125 93 125 9,183,100 1,090,299,400 244 IFII 140 140 125 140 34,100 4,418,500 245 IGAR 240 240 230 240 4,400 1,055,000 246 IKAI 50 50 50 50 20,200 1,010,000 247 IKAN 284 286 280 284 830,500 234,749,800 248 IKBI 228 228 216 228 14,400 3,280,800 249 IMAS 444 446 426 444 1,135,000 494,950,600 250 IMJS 151 163 147 151 330,200 49,259,500 251 IMPC 1,085 1,090 1,080 1,085 587,000 636,027,000 252 INAF 1,110 1,145 1,070 1,110 2,679,300 3,003,204,500 253 INAI 320 346 314 320 6,500 2,175,200 254 INCF 50 50 50 50 200 10,000 255 INCI 374 376 374 374 4,500 1,683,400 256 INCO 2,650 2,760 2,450 2,650 33,216,400 88,058,071,000 257 INDF 6,600 6,725 6,325 6,600 10,894,100 71,121,912,500 258 INDO 76 76 55 76 8,226,700 593,978,900 259 INDO-W 34 39 15 34 10,656,400 310,809,200 260 INDR 2,080 2,100 2,030 2,080 4,300 8,838,000 261 INDX 50 50 50 50 7,800 390,000 262 INDY 740 740 740 740 2,987,600 2,210,824,000 263 INKP 5,275 5,400 5,200 5,275 4,377,500 23,167,300,000 264 INOV 320 320 298 320 3,686,900 1,179,641,200 265 INPC 50 50 50 50 14,600 730,000 266 INPC-W 3 3 2 3 182,500 547,000 267 INPP 720 770 720 720 17,300 13,136,000 268 INPS 3,740 3,830 3,730 3,740 1,413,600 5,338,731,000 269 INTA 280 284 276 280 146,400 40,645,400 270 INTA-W 33 36 16 33 19,100 680,600 271 INTD 214 214 214 214 900 192,600 272 INTP 10,850 11,425 10,850 10,850 2,190,700 24,059,400,000 273 IPCC 296 308 290 296 9,222,200 2,745,793,000 274 IPCM 179 180 179 179 13,100 2,345,000 275 IPOL 62 62 61 62 2,600 159,700 276 IPTV 388 388 382 388 10,082,300 3,891,541,200 277 IRRA 540 560 535 540 4,336,700 2,359,060,000 278 ISAT 2,150 2,180 2,090 2,150 5,320,300 11,348,663,000 279 ISSP 124 131 122 124 1,346,300 166,400,700 280 ITIC 2,700 2,920 2,600 2,700 3,714,600 10,110,833,000 281 ITMG 7,000 7,225 6,950 7,000 846,900 5,964,680,000 282 JAST 134 144 134 134 155,800 21,007,300 283 JAWA 61 65 61 61 92,100 5,682,800 284 JAYA 59 59 56 59 12,700 735,600 285 JAYA-W 12 13 11 12 410,600 4,833,100 286 JMAS 286 286 222 286 2,400 545,600 287 JPFA 930 955 920 930 21,546,900 20,073,253,000 288 JRPT 402 406 392 402 935,200 374,363,600 289 JSKY 93 95 91 93 1,990,500 183,392,800 290 JSMR 3,040 3,120 2,950 3,040 21,594,900 65,475,505,000 291 JTPE 785 800 785 785 164,500 131,356,500 292 KAEF 1,330 1,355 1,280 1,330 5,882,500 7,796,411,000 293 KAYU 51 51 50 51 996,200 49,892,000 294 KBAG 292 294 250 292 47,027,700 12,941,194,400 295 KBAG-W 83 90 66 83 249,900 18,826,300 296 KBLI 392 398 386 392 427,200 166,727,800 297 KBLM 370 378 340 370 1,900 682,200 298 KBLV 330 350 330 330 200 68,000 299 KDSI 710 710 700 710 2,800 1,981,500 300 KEEN 322 322 298 322 62,500 19,571,600 301 KEJU 725 735 725 725 1,300 948,000 302 KIAS 50 50 50 50 5,900 295,000 303 KICI 206 224 206 206 300 63,600 304 KIJA 130 132 125 130 736,200 94,141,200 305 KINO 2,890 3,100 2,890 2,890 362,300 1,051,942,000 306 KIOS 171 171 170 171 500 85,400 307 KIOS-W 41 97 36 41 1,900 110,400 308 KLBF 1,380 1,425 1,350 1,380 46,895,400 64,893,360,500 309 KMTR 278 280 270 278 2,300 622,800 310 KOBX 89 95 89 89 792,500 70,774,100 311 KOIN 129 129 129 129 100 12,900 312 KOPI 550 555 550 550 37,100 20,446,500 313 KOTA 470 498 470 470 2,003,900 969,886,200 314 KPAL 83 84 67 83 23,521,400 1,871,025,300 315 KPAS 50 50 50 50 2,100 105,000 316 KPAS-W 15 15 7 15 800 9,200 317 KPIG 115 115 113 115 810,500 93,018,100 318 KRAS 166 171 165 166 782,200 129,735,000 319 KREN 128 141 127 128 13,258,300 1,736,415,900 320 LAND 276 294 276 276 129,200 36,016,000 321 LCKM 382 382 294 382 84,800 25,170,800 322 LEAD 50 50 50 50 20,500 1,025,000 323 LINK 2,660 2,790 2,600 2,660 369,000 986,193,000 324 LION 228 244 228 228 6,800 1,571,400 325 LMAS 50 50 50 50 200,400 10,020,000 326 LMPI 81 83 78 81 7,900 618,200 327 LPCK 685 730 665 685 1,260,200 883,158,500 328 LPGI 3,500 3,500 3,500 3,500 100 350,000 329 LPIN 200 200 167 200 4,200 708,000 330 LPKR 151 160 151 151 7,783,500 1,182,874,500 331 LPLI 73 73 73 73 1,000,000 73,000,000 332 LPPF 1,150 1,240 1,150 1,150 14,618,400 17,066,060,500 333 LPPS 73 73 70 73 11,500 821,100 334 LSIP 690 690 665 690 19,455,900 13,116,469,500 335 LTLS 404 416 398 404 205,800 83,137,400 336 LUCK 354 364 354 354 91,200 32,760,400 337 MAIN 535 565 535 535 16,042,800 8,653,495,500 338 MAMI 50 50 50 50 3,100 155,000 339 MAMI-W 6 6 5 6 427,700 2,342,400 340 MAPA 2,280 2,430 2,240 2,280 1,108,500 2,558,498,000 341 MAPB 1,500 1,550 1,500 1,500 600 920,000 342 MAPI 625 655 610 625 8,825,600 5,516,015,000 343 MARI 138 138 138 138 145,400 20,065,200 344 MARK 342 344 340 342 1,043,500 356,140,000 345 MASA 388 420 388 388 2,700 1,051,000 346 MBAP 1,620 1,630 1,570 1,620 11,700 18,870,500 347 MBSS 312 316 308 312 687,700 214,131,000 348 MBTO 62 65 61 62 30,800 1,919,100 349 MCAS 945 975 940 945 522,500 496,388,500 350 MCOR 102 110 102 102 1,588,500 164,004,500 351 MDIA 50 50 50 50 100 5,000 352 MDKA 1,230 1,235 1,185 1,230 48,419,000 59,262,899,500 353 MDKI 128 136 124 128 152,700 19,326,300 354 MDLN 74 78 74 74 98,996,300 7,415,107,600 355 MDRN 50 50 50 50 100 5,000 356 MEDC 452 472 430 452 78,261,500 35,342,060,800 357 MEDC-W 48 52 47 48 5,959,100 295,036,600 358 MERK 2,000 2,080 1,990 2,000 46,500 93,259,000 359 META 91 93 86 91 359,400 32,428,400 360 MFIN 1,120 1,120 1,000 1,120 11,400 12,660,000 361 MFMI 520 545 440 520 116,800 52,577,000 362 MGRO 680 685 680 680 593,100 403,493,000 363 MICE 320 320 320 320 12,200 3,904,000 364 MIKA 1,830 1,955 1,830 1,830 2,103,300 4,027,854,500 365 MINA 50 50 50 50 14,800 740,000 366 MLBI 10,650 10,900 10,225 10,650 51,500 535,960,000 367 MLIA 515 525 500 515 8,191,200 4,212,999,500 368 MLPL 50 51 50 50 462,500 23,135,400 369 MLPT 368 390 368 368 73,700 27,627,200 370 MMLP 141 145 140 141 35,500 5,020,100 371 MNCN 860 905 855 860 42,651,800 37,109,842,500 372 MOLI 1,100 1,100 1,100 1,100 2,000 2,200,000 373 MPMX 535 540 520 535 300,000 160,162,500 374 MPOW 66 66 59 66 31,700 1,918,500 375 MPPA 107 108 104 107 1,037,300 109,013,900 376 MPRO 870 870 870 870 100 87,000 377 MRAT 125 125 125 125 300 37,500 378 MREI 6,275 6,300 5,900 6,275 700 4,320,000 379 MSIN 296 300 292 296 71,100 21,036,400 380 MSKY 1,065 1,145 1,065 1,065 39,000 42,524,000 381 MTDL 1,160 1,200 1,130 1,160 1,655,400 1,892,566,000 382 MTLA 328 328 310 328 11,200 3,535,400 383 MTPS 252 286 252 252 45,700 11,666,800 384 MTWI 53 58 53 53 397,500 21,079,500 385 MYOH 1,170 1,185 1,170 1,170 104,400 122,237,000 386 MYOR 2,110 2,150 2,000 2,110 4,430,000 9,114,277,000 387 MYTX 52 52 52 52 600 31,200 388 NASA 200 200 200 200 100 20,000 389 NATO 515 550 505 515 348,800 177,980,500 390 NELY 114 114 114 114 100 11,400 391 NFCX 1,950 1,955 1,950 1,950 600 1,172,500 392 NICK 338 338 338 338 200 67,600 393 NIKL 410 410 396 410 750,300 304,348,400 394 NIRO 140 140 138 140 1,300 179,900 395 NISP 725 740 715 725 400 292,000 396 NRCA 286 290 286 286 1,657,100 476,054,000 397 NUSA 50 50 50 50 100 5,000 398 NUSA-W 2 3 2 2 525,200 1,067,500 399 NZIA 122 131 122 122 1,700 219,700 400 NZIA-W 13 14 12 13 62,300 796,000 401 OCAP 135 135 135 135 100 13,500 402 OKAS 72 78 72 72 1,027,700 74,656,100 403 OPMS 90 91 89 90 312,200 28,090,000 404 PADI 50 50 50 50 100 5,000 405 PALM 180 180 180 180 100 18,000 406 PAMG 71 75 68 71 3,302,500 239,544,900 407 PANI 70 70 70 70 49,600 3,472,000 408 PANR 50 51 50 50 9,860,900 493,170,500 409 PANS 700 735 700 700 1,570,200 1,117,574,000 410 PBID 910 910 910 910 100 91,000 411 PBRX 149 154 146 149 264,900 39,495,200 412 PCAR 220 220 202 220 200 42,200 413 PDES 540 540 540 540 1,900 1,026,000 414 PEGE 189 189 189 189 100 18,900 415 PEHA 985 1,010 980 985 152,100 150,352,000 416 PGAS 820 850 810 820 116,776,300 95,869,923,500 417 PGJO 77 92 77 77 8,700 679,900 418 PGLI 300 300 300 300 863,500 259,050,000 419 PICO 264 280 262 264 261,000 70,392,400 420 PJAA 416 420 412 416 572,100 238,166,800 421 PKPK 50 50 50 50 10,000 500,000 422 PLIN 2,420 2,420 2,300 2,420 24,700 59,702,000 423 PMJS 131 131 128 131 113,700 14,670,800 424 PNBN 735 755 715 735 3,815,400 2,776,867,000 425 PNBS 50 50 50 50 60,500 3,025,000 426 PNIN 765 765 710 765 781,800 587,461,000 427 PNLF 173 177 173 173 11,937,900 2,086,047,400 428 POLA 77 77 77 77 170,100 13,097,700 429 POLA-W 69 69 69 69 7,100 489,900 430 POLI 1,095 1,145 1,075 1,095 9,500 10,493,500 431 POLL 5,125 5,275 4,740 5,125 869,500 4,392,753,000 432 POLU 780 835 780 780 800 635,500 433 POLY 50 52 50 50 1,765,200 88,604,100 434 POOL 50 50 50 50 700 35,000 435 POSA 50 50 50 50 5,100 255,000 436 POSA-W 3 3 2 3 812,400 2,426,900 437 POWR 645 685 645 645 775,400 501,378,500 438 PPRE 136 136 130 136 18,168,800 2,419,629,900 439 PPRO 51 51 50 51 16,044,100 803,189,700 440 PRAS 157 168 157 157 700 111,000 441 PRDA 3,310 3,540 3,300 3,310 50,800 168,677,000 442 PRIM 274 316 274 274 1,400 405,200 443 PRIM-W 5 6 4 5 2,263,600 11,318,200 444 PSAB 192 194 190 192 9,128,800 1,755,371,500 445 PSDN 114 125 107 114 16,800 1,812,300 446 PSGO 101 107 101 101 13,600 1,377,400 447 PSSI 139 139 138 139 21,600 2,990,000 448 PTBA 1,815 1,870 1,790 1,815 11,936,000 21,748,487,500 449 PTPP 630 660 630 630 32,300,700 20,615,994,500 450 PTPW 770 785 740 770 6,712,200 5,112,746,000 451 PTRO 1,220 1,255 1,210 1,220 333,300 410,539,500 452 PTSN 168 171 167 168 141,400 23,794,800 453 PTSP 3,900 3,900 3,900 3,900 130,000 507,000,000 454 PUDP 264 264 222 264 2,400 544,800 455 PURA 80 82 77 80 25,145,000 2,023,342,500 456 PURA-W 4 4 3 4 9,409,900 36,316,000 457 PURE 101 104 99 101 2,298,700 233,626,200 458 PURE-W 15 17 13 15 7,987,900 115,034,200 459 PWON 352 376 352 352 55,921,600 19,794,979,000 460 PYFA 214 216 202 214 134,900 28,200,000 461 PZZA 620 625 600 620 442,400 267,629,500 462 R-LQ45X 730 750 730 730 187,600 137,450,200 463 RAJA 95 98 93 95 9,878,300 942,155,500 464 RALS 540 555 535 540 16,918,400 9,229,236,000 465 RANC 396 396 388 396 63,400 24,744,800 466 RDTX 4,800 4,800 4,800 4,800 200 960,000 467 REAL 64 70 64 64 328,056,400 21,485,506,900 468 REAL-W 9 9 8 9 3,773,000 31,936,400 469 RELI 250 250 250 250 100 25,000 470 RICY 98 109 98 98 513,900 50,422,700 471 RIGS 190 199 188 190 192,900 36,823,900 472 RISE 428 430 428 428 299,900 128,454,200 473 RMBA 278 278 256 278 8,300 2,294,400 474 RODA 50 50 50 50 400 20,000 475 RONY 177 177 177 177 31,800 5,628,600 476 ROTI 1,200 1,205 1,195 1,200 30,900 37,087,500 477 RUIS 199 199 190 199 300 58,800 478 SAFE 185 187 185 185 267,500 49,771,500 479 SAME 135 135 130 135 6,400 833,100 480 SAMF 400 400 388 400 186,100 73,190,000 481 SBAT 127 130 123 127 7,405,200 931,198,900 482 SBAT-W 6 7 5 6 26,007,300 156,066,500 483 SCCO 9,200 9,200 9,200 9,200 1,000 9,200,000 484 SCMA 820 860 820 820 28,684,700 23,607,086,000 485 SDMU 50 50 50 50 5,000 250,000 486 SDPC 93 94 90 93 109,100 9,982,200 487 SFAN 710 710 710 710 100 71,000 488 SFAN-W 204 204 204 204 100 20,400 489 SGRO 2,510 2,510 2,480 2,510 20,100 50,341,000 490 SHIP 650 660 650 650 331,600 217,863,000 491 SIDO 1,280 1,280 1,220 1,280 3,162,900 3,935,803,500 492 SILO 4,980 5,250 4,950 4,980 176,000 876,059,500 493 SIMP 210 214 204 210 5,286,900 1,107,305,000 494 SINI-W 256 256 220 256 5,200 1,217,600 495 SKBM 278 278 278 278 1,600 444,800 496 SKRN 452 468 452 452 51,800 23,417,000 497 SLIS 4,960 5,000 4,950 4,960 234,000 1,161,800,000 498 SMAR 2,930 2,940 2,930 2,930 1,600 4,691,000 499 SMBR 298 300 290 298 3,576,300 1,058,231,200 500 SMCB 1,135 1,185 1,135 1,135 23,300 26,882,000 501 SMDR 144 150 144 144 260,400 38,089,800 502 SMGR 7,525 7,800 7,400 7,525 7,680,100 57,964,687,500 503 SMKL-W 15 17 15 15 29,200 463,200 504 SMMT 84 86 80 84 127,100 10,267,100 505 SMRA 416 440 416 416 34,777,900 14,796,749,000 506 SMSM 1,210 1,235 1,205 1,210 1,770,700 2,162,097,000 507 SOCI 120 121 116 120 9,412,800 1,117,794,000 508 SOSS-W 37 37 37 37 100 3,700 509 SPMA 276 280 266 276 5,700 1,524,800 510 SPTO 560 560 500 560 10,500 5,678,000 511 SQMI 204 208 202 204 1,126,600 230,392,600 512 SRAJ 145 148 145 145 1,800 262,200 513 SRIL 156 160 154 156 13,731,400 2,154,087,900 514 SRSN 58 60 53 58 27,047,700 1,524,851,400 515 SRTG 2,900 2,920 2,720 2,900 83,400 236,956,000 516 SSIA 284 302 284 284 15,296,900 4,427,402,800 517 SSMS 895 910 895 895 280,000 251,727,500 518 STAR 138 138 138 138 23,200 3,201,600 519 STTP 12,000 12,000 12,000 12,000 200 2,400,000 520 SWAT 91 98 90 91 135,600 12,554,600 521 TAMA-W 7 7 7 7 5,200 36,400 522 TAMU 168 180 168 168 52,900 9,220,600 523 TBIG 1,145 1,195 1,120 1,145 25,652,600 29,687,110,000 524 TBLA 520 535 510 520 969,300 505,402,000 525 TBMS 585 585 585 585 200 117,000 526 TCID 8,625 8,875 8,625 8,625 113,100 976,362,500 527 TCPI 4,270 4,470 4,240 4,270 10,858,300 47,949,651,000 528 TDPM 89 102 89 89 3,303,100 305,292,600 529 TEBE 1,595 1,595 1,595 1,595 900 1,435,500 530 TELE 115 121 114 115 45,457,400 5,230,622,900 531 TFAS 165 168 165 165 53,100 8,772,300 532 TGRA 76 80 75 76 3,671,100 278,535,500 533 TIFA 192 198 192 192 20,800 3,998,400 534 TINS 460 472 450 460 6,093,500 2,818,772,600 535 TIRA 296 296 270 296 400 113,200 536 TIRT 52 52 52 52 300 15,600 537 TKIM 4,830 4,950 4,810 4,830 2,146,200 10,431,189,000 538 TLKM 3,320 3,400 3,260 3,320 108,988,600 361,652,402,000 539 TMAS 94 98 93 94 377,500 35,493,200 540 TOBA 334 334 320 334 45,100 15,030,800 541 TOPS 50 50 50 50 14,000 700,000 542 TOTL 280 284 276 280 1,266,400 354,633,200 543 TOTO 208 218 202 208 32,400 6,704,400 544 TOWR 900 945 885 900 79,552,500 71,752,937,500 545 TPIA 8,625 8,925 8,550 8,625 1,527,800 13,215,320,000 546 TPMA 248 248 236 248 3,100 741,600 547 TRIM 115 115 115 115 3,000 345,000 548 TRIN 214 224 214 214 15,125,200 3,300,998,800 549 TRIN-W 18 18 17 18 69,400 1,180,600 550 TRUK 99 99 98 99 85,800 8,418,400 551 TRUS 304 304 304 304 100 30,400 552 TSPC 1,215 1,230 1,205 1,215 30,900 37,545,500 553 TUGU 3,150 3,150 3,150 3,150 5,500 17,325,000 554 TURI 1,250 1,250 1,130 1,250 182,500 207,432,000 555 UCID 1,515 1,550 1,500 1,515 9,740,000 14,762,847,000 556 ULTJ 1,425 1,460 1,330 1,425 1,799,800 2,550,885,000 557 UNIT 144 165 143 144 70,500 10,171,300 558 UNSP 52 54 52 52 66,800 3,475,500 559 UNTR 15,525 16,225 15,525 15,525 2,724,100 42,891,467,500 560 UNVR 7,925 8,250 7,850 7,925 17,119,000 137,054,577,500 561 URBN 1,700 1,700 1,695 1,700 155,300 263,990,000 562 URBN-W 15 15 14 15 189,500 2,753,300 563 VICO 101 101 101 101 200 20,200 564 VINS 119 119 111 119 12,000 1,375,500 565 VINS-W 5 7 5 5 1,722,100 9,399,100 566 VIVA 50 50 50 50 1,600 80,000 567 VOKS 260 260 244 260 1,600 408,000 568 VRNA 131 140 131 131 200 27,100 569 WEGE 160 165 157 160 14,553,500 2,327,192,000 570 WEHA 78 78 76 78 734,000 56,406,000 571 WICO 600 600 595 600 3,000 1,799,000 572 WIIM 130 144 130 130 18,154,200 2,406,481,000 573 WIKA 895 920 890 895 46,906,400 42,230,832,500 574 WINS 71 72 68 71 105,500 7,234,600 575 WOMF 193 196 193 193 101,500 19,651,500 576 WOOD 298 306 282 298 38,615,700 11,467,774,000 577 WOWS 50 50 50 50 8,300 415,000 578 WSBP 143 146 140 143 22,222,900 3,180,946,300 579 WSKT 585 615 580 585 30,511,100 17,875,457,500 580 WTON 226 236 226 226 8,029,900 1,831,830,400 581 XAQA 662 687 662 662 300 203,600 582 XBES 686 686 686 686 100 68,600 583 XBID 388 388 388 388 100 38,800 584 XBIN 375 375 375 375 100 37,500 585 XBNI 781 781 780 781 400 312,200 586 XBSK 287 287 287 287 100 28,700 587 XCID 83 87 83 83 2,900 242,500 588 XDIF 341 341 341 341 14,600 4,978,600 589 XIHD 348 350 348 348 1,000 349,800 590 XIIC 830 835 830 830 200 166,500 591 XIIF 393 393 381 393 1,000 387,000 592 XIIT 397 400 396 397 86,000 34,147,000 593 XIJI 530 551 530 530 1,500 802,700 594 XIPI 129 129 129 129 2,500 322,500 595 XISC 429 429 429 429 100 42,900 596 XISI 223 230 223 223 13,900 3,196,000 597 XISR 287 289 287 287 3,500 1,005,500 598 XKIV 286 286 286 286 100 28,600 599 XMIG 128 128 128 128 100 12,800 600 XPCR 658 664 658 658 200 132,200 601 XPES 333 339 333 333 1,100 372,300 602 XPMI 702 702 702 702 100 70,200 603 YELO 50 50 50 50 122,000 6,100,000 604 YELO-W 9 9 8 9 4,400 35,300 605 YPAS 350 352 294 350 26,600 8,750,200 606 YULE 153 153 153 153 100 15,300 607 ZBRA 50 50 50 50 100 5,000 608 ZINC 138 154 136 138 95,912,600 14,025,727,700 609 ZONE 418 420 414 418 146,400 61,204,400 -------------------- ---------------------- Total for Reguler 4,082,050,200 4,619,263,633,200 Information for Negosiasi 610 ACES 1,485 1,520 1,448 1,485 194 285,870 611 ADRO 890 898 890 895 331 296,381 612 AKRA 2,280 2,309 2,303 2,303 98 225,850 613 AMRT 870 840 840 840 43,446,400 36,494,976,000 614 ANTM 494 510 494 494 300,090 153,044,584 615 APIC 755 770 770 770 16,600,000 12,782,000,000 616 ARTI 50 11 11 11 1,000,000 11,000,000 617 ARTO 870 305 305 305 5,000,000 1,525,000,000 618 ASII 3,610 3,860 3,610 3,780 7,719,714 29,342,746,980 619 ASPI 392 376 376 376 15,000,000 5,640,000,000 620 BALI 850 850 850 850 601,100 510,935,000 621 BAPI 50 11 11 11 740,500 8,145,500 622 BBCA 26,100 26,450 24,475 25,000 11,671,127 302,193,335,125 623 BBKP 132 160 118 151 55,581,887 7,908,657,382 624 BBNI 3,920 4,090 3,879 3,920 4,074,300 16,288,487,920 625 BBRI 2,630 2,990 2,600 2,692 74,047,937 196,710,829,506 626 BBSS 150 130 130 130 416,600 54,158,000 627 BBTN 870 870 854 870 533,096 459,626,632 628 BCAP 180 193 174 193 208,743,300 38,378,913,800 629 BEKS 50 18 16 16 6,184,700 103,596,900 630 BMRI 4,290 4,460 4,130 4,460 16,520 70,961,925 631 BNLI 1,225 1,194 1,194 1,194 10,000,000 11,940,000,000 632 BOGA 1,525 1,560 1,550 1,550 6,651,600 10,326,646,000 633 BRMS 50 65 65 65 1,430,900 93,008,500 634 BRPT 1,385 1,434 1,385 1,385 58 81,604 635 BSDE 680 705 680 680 365,474 257,081,064 636 BTPS 2,360 2,360 2,171 2,360 1,481,034 3,215,329,164 637 BULL 176 190 177 178 10,224,800 1,901,100,000 638 BUMI 50 45 35 45 6,432,200 226,477,000 639 BUVA 58 232 225 225 2,888,900 657,780,200 640 CARE 314 314 314 314 200,000,000 62,800,000,000 641 CARS 51 58 42 58 128,332,100 5,644,394,000 642 CASA 388 388 388 388 2,000,000 776,000,000 643 CPIN 4,300 4,416 4,300 4,300 112 491,802 644 CTRA 515 517 515 515 700,038 361,919,578 645 DEAL 116 110 110 110 9,000,000 990,000,000 646 DEWA 50 15 15 15 500,000 7,500,000 647 ELTY 50 67 7 7 400,000 17,800,000 648 EMDE 198 198 198 198 21,111,100 4,179,997,800 649 ENVY 124 1,000 132 1,000 1,775,800 1,015,605,600 650 ERAA 1,205 1,220 1,211 1,213 150,130 183,157,586 651 EXCL 2,450 2,459 2,447 2,450 150 367,788 652 GGRM 44,000 43,950 43,950 43,950 78 3,428,100 653 GIAA 181 181 181 181 87 15,747 654 HMSP 1,520 1,735 1,511 1,520 2,057,820 3,135,804,888 655 IATA 50 50 50 50 24,250,000 1,212,500,000 656 ICBP 9,700 10,025 9,817 10,025 186 1,832,436 657 INCO 2,650 2,650 2,564 2,650 269,200 707,845,480 658 INDF 6,600 6,675 6,423 6,675 373,001 2,470,360,265 659 INKP 5,275 5,400 5,325 5,325 1,187,716 6,324,593,604 660 INPS 3,740 1,000 1,000 1,000 29,168,540 29,168,540,000 661 INTP 10,850 11,304 10,850 10,850 542,526 5,927,657,520 662 IPTV 388 388 388 388 8,925,000 3,462,900,000 663 ITMG 7,000 7,050 7,000 7,000 47 330,250 664 JAST 134 134 134 134 9,037,700 1,211,051,800 665 JGLE 50 6 6 6 31,000,000 186,000,000 666 JPFA 930 940 930 930 86 80,612 667 JSMR 3,040 3,150 3,006 3,150 29,098 91,645,068 668 KIJA 130 140 130 140 39,064,722 5,110,538,124 669 KLBF 1,380 1,439 1,267 1,380 30,212,589 43,398,107,514 670 KPIG 115 152 114 114 148,102,700 19,191,734,900 671 LPPF 1,150 1,188 1,150 1,150 100 117,964 672 LSIP 690 695 680 695 10,074 7,000,320 673 MABA 50 50 50 50 85,000 4,250,000 674 MEDC 452 460 443 460 7,000,072 3,220,031,896 675 MLBI 10,650 10,250 10,250 10,250 5,000 51,250,000 676 MMLP 141 151 151 151 10,000,000 1,510,000,000 677 MNCN 860 913 860 860 11,697,944 10,300,220,540 678 MTDL 1,160 1,110 1,110 1,110 9,000 9,990,000 679 MTFN 50 5 5 5 33,400,000 167,000,000 680 MYOH 1,170 1,170 1,170 1,170 2,222,200 2,599,974,000 681 MYOR 2,110 2,472 2,054 2,054 55,023,956 119,515,723,832 682 NASA-W 202 202 202 202 11,881,100 2,399,982,200 683 PADI 50 760 760 760 2,657,300 2,019,548,000 684 PANR 50 51 51 51 324,100 16,529,100 685 PGAS 820 855 786 820 1,194,652 941,426,121 686 PTBA 1,815 2,050 1,815 1,815 400,236 763,070,958 687 PTPP 630 648 630 630 104 66,992 688 PURA 80 80 76 80 30,362,700 2,397,797,200 689 PWON 352 371 352 352 56,095,538 20,559,383,408 690 SCMA 820 840 820 820 2,400,104 1,980,586,182 691 SMGR 7,525 7,625 6,945 7,525 2,476,984 18,382,804,448 692 SSIA 284 384 384 384 200,000 76,800,000 693 TARA 198 198 198 198 2,000,000 396,000,000 694 TBIG 1,145 1,158 1,115 1,145 5,700,164 6,355,689,284 695 TDPM 89 97 97 97 600 58,200 696 TKIM 4,830 5,250 4,830 4,830 5,862 30,716,380 697 TLKM 3,320 3,502 3,188 3,410 37,037,081 123,517,474,226 698 TOWR 900 905 900 900 210 189,610 699 ULTJ 1,425 1,500 1,500 1,500 1,762,856 2,644,284,000 700 UNTR 15,525 16,200 15,525 15,600 45,163 726,326,744 701 UNVR 7,925 8,240 7,925 7,925 148,601 1,224,456,923 702 URBN 1,700 1,760 1,760 1,760 10,682,900 18,801,904,000 703 VIVA 50 50 40 50 132,000,000 6,480,000,000 704 WIKA 895 904 902 902 102 92,064 705 WSKT 585 590 580 585 261 153,368 706 YULE 153 200 200 200 401,388 80,277,600 707 ZINC 138 145 140 140 96,316,042 13,544,644,890 -------------------- ---------------------- Total for Negosiasi 1,692,890,780 1,235,562,747,799 Total 04/05/20 5,774,941,480 5,854,830,443,499