Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, May 06, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BJTM 505 555 555 555 100 55,500 2 CLEO 470 492 492 492 4,000 1,968,000 3 GJTL 330 334 334 334 200 66,800 -------------------- ---------------------- Total for Tunai 4,300 2,090,300 Information for Reguler 4 AALI 6,325 6,450 6,300 6,325 1,777,700 11,311,545,000 5 ABBA 50 51 50 50 3,259,900 163,000,700 6 ABMM 1,525 1,525 1,525 1,525 100 152,500 7 ACES 1,415 1,465 1,400 1,415 13,115,600 18,534,150,000 8 ACST 254 268 254 254 1,512,700 391,808,000 9 ADES 835 840 800 835 3,800 3,088,500 10 ADHI 530 545 525 530 7,991,800 4,258,103,500 11 ADMF 6,450 6,600 6,300 6,450 272,200 1,772,470,000 12 ADMG 100 101 99 100 412,400 41,141,300 13 ADRO 950 965 900 950 105,354,100 98,843,594,500 14 AGAR 448 448 434 448 164,000 71,461,400 15 AGII 406 410 406 406 1,214,200 496,793,600 16 AGRO 121 144 121 121 124,232,400 16,677,933,600 17 AGRS 105 105 104 105 12,300 1,280,200 18 AKKU 50 50 50 50 200 10,000 19 AKRA 2,450 2,460 2,340 2,450 24,993,500 60,440,476,000 20 AKSI 137 148 137 137 571,400 79,065,200 21 ALDO 428 428 426 428 120,300 51,248,400 22 AMAG 288 290 268 288 4,100 1,131,000 23 AMAN 191 200 186 191 27,100 5,099,200 24 AMAR 165 173 155 165 77,500 12,724,400 25 AMFG 3,140 3,180 2,960 3,140 5,700 17,303,000 26 AMOR 2,100 2,100 2,090 2,100 200 419,000 27 AMRT 880 885 870 880 82,400 72,496,500 28 ANDI 50 50 50 50 256,400 12,820,000 29 ANJT 490 490 490 490 100 49,000 30 ANTM 500 510 498 500 40,511,700 20,287,422,300 31 APEX 132 144 132 132 3,500 463,200 32 APIC 745 760 745 745 45,399,900 34,050,993,000 33 APLN 100 102 97 100 4,261,400 425,932,900 34 ARII 650 650 650 650 2,600 1,690,000 35 ARNA 400 406 400 400 672,400 270,662,200 36 ARTO 870 870 850 870 46,400 39,692,500 37 ASGR 685 705 665 685 261,700 176,582,000 38 ASII 3,640 3,680 3,580 3,640 70,425,000 254,492,788,000 39 ASJT 113 120 106 113 637,400 70,822,900 40 ASMI 1,110 1,125 1,110 1,110 12,800 14,262,500 41 ASPI 402 408 402 402 8,837,400 3,576,900,400 42 ASPI-W 43 63 26 43 170,073,500 7,836,211,100 43 ASRI 117 118 114 117 5,076,600 585,189,000 44 ASRM 1,860 1,865 1,860 1,860 2,900 5,400,000 45 ASSA 348 360 348 348 6,228,100 2,214,498,800 46 AUTO 765 775 750 765 8,144,000 6,149,823,000 47 AYLS 50 50 50 50 2,800 140,000 48 AYLS-W 6 6 4 6 6,166,000 30,825,800 49 BABP 50 50 50 50 1,300 65,000 50 BABP-W4 6 6 5 6 152,900 764,600 51 BACA 418 418 408 418 140,000 57,960,400 52 BAJA 53 53 51 53 268,000 13,770,400 53 BALI 900 905 900 900 66,700 60,047,500 54 BAPA 50 50 50 50 200,200 10,010,000 55 BAPI 50 50 50 50 1,100 55,000 56 BAPI-W 3 4 2 3 31,779,700 95,261,600 57 BATA 595 595 575 595 3,200 1,902,000 58 BAYU 935 950 900 935 4,500 4,132,500 59 BBCA 26,775 26,850 26,500 26,775 17,279,100 461,234,580,000 60 BBHI 64 65 61 64 55,700 3,614,300 61 BBKP 139 149 138 139 38,859,500 5,546,284,400 62 BBLD 404 404 382 404 2,600 995,400 63 BBMD 1,095 1,115 1,080 1,095 3,728,600 4,109,134,500 64 BBNI 3,830 3,890 3,820 3,830 41,255,900 158,366,395,000 65 BBRI 2,620 2,650 2,600 2,620 173,052,900 454,135,084,000 66 BBRM 50 50 50 50 9,900 495,000 67 BBSS 160 161 149 160 11,098,800 1,704,931,300 68 BBSS-W 5 6 4 5 73,042,700 363,941,400 69 BBTN 875 890 870 875 17,830,200 15,671,696,500 70 BBYB 220 234 220 220 145,900 32,242,800 71 BCAP 183 186 177 183 60,900 10,951,100 72 BCIP 50 50 50 50 300,300 15,015,000 73 BDMN 2,480 2,540 2,460 2,480 1,333,600 3,304,897,000 74 BEEF 199 206 194 199 1,602,600 317,521,200 75 BEEF-W 14 14 13 14 919,600 12,150,800 76 BEKS 50 50 50 50 25,100 1,255,000 77 BELL 700 700 700 700 200 140,000 78 BESS 246 256 242 246 2,369,700 591,647,400 79 BESS-W 28 29 25 28 243,400 6,437,000 80 BEST 109 120 108 109 39,140,700 4,324,710,500 81 BFIN 290 320 290 290 1,300,600 379,298,000 82 BGTG 50 50 50 50 137,300 6,865,000 83 BHAT 306 318 306 306 78,484,200 24,563,036,600 84 BHIT 50 50 50 50 482,700 24,135,000 85 BIMA 50 50 50 50 100 5,000 86 BINA 1,000 1,030 1,000 1,000 3,600 3,645,000 87 BIPI 50 50 50 50 1,000 50,000 88 BIPI-W 8 8 7 8 300 2,300 89 BIPP 50 50 50 50 33,700 1,685,000 90 BIRD 950 980 945 950 734,400 701,273,500 91 BISI 905 915 895 905 15,600 14,106,000 92 BJBR 770 790 770 770 5,333,500 4,139,354,000 93 BJTM 505 505 505 505 6,725,300 3,396,276,500 94 BKDP 50 51 50 50 1,300 65,100 95 BKSL 50 50 50 50 315,400 15,770,000 96 BKSW 65 68 65 65 4,300 285,300 97 BLTA 50 50 50 50 1,000 50,000 98 BLUE 498 500 494 498 102,400 50,837,400 99 BMAS 252 268 252 252 300 77,200 100 BMRI 4,160 4,260 4,160 4,160 69,366,500 290,107,691,000 101 BMSR 51 59 51 51 1,200 64,200 102 BMTR 204 210 204 204 11,439,000 2,368,953,400 103 BNBA 278 278 278 278 100 27,800 104 BNBR 50 50 50 50 2,000 100,000 105 BNGA 615 630 610 615 4,804,300 2,971,897,500 106 BNII 148 150 147 148 2,750,700 411,752,400 107 BNLI 1,220 1,230 1,215 1,220 2,984,100 3,649,584,500 108 BOGA 1,340 1,440 1,340 1,340 7,179,800 10,288,127,500 109 BOLA 138 140 132 138 112,100 15,044,800 110 BOSS 77 80 74 77 6,871,100 525,878,500 111 BPTR 83 83 80 83 1,800 144,900 112 BRIS 256 302 248 256 253,437,700 70,209,069,600 113 BRMS 50 50 50 50 8,800 440,000 114 BRPT 1,285 1,390 1,285 1,285 69,577,700 91,347,360,000 115 BSDE 670 680 665 670 10,438,900 7,023,236,000 116 BSIM 476 476 460 476 4,000 1,841,600 117 BSIM-W3 14 14 14 14 1,300 18,200 118 BSSR 1,390 1,490 1,390 1,390 15,000 20,885,500 119 BTEK 50 50 50 50 100 5,000 120 BTON 151 153 151 151 2,700 410,700 121 BTPN 1,830 1,850 1,820 1,830 37,900 69,360,500 122 BTPS 2,290 2,500 2,290 2,290 28,828,100 68,316,455,000 123 BUDI 88 90 88 88 47,100 4,163,400 124 BUKK 975 1,010 945 975 27,200 26,382,000 125 BULL 189 195 182 189 82,021,900 15,145,191,300 126 BULL-W2 22 26 20 22 2,085,900 49,227,300 127 BUMI 50 50 50 50 609,200 30,460,000 128 BUVA 58 58 58 58 2,100 121,800 129 BVIC 59 59 56 59 139,300 8,149,000 130 BWPT 79 82 79 79 5,254,100 419,132,700 131 CAKK 50 50 50 50 3,100 155,000 132 CAKK-W 9 9 8 9 1,100 9,400 133 CAMP 194 195 189 194 204,400 39,152,000 134 CARE 326 326 316 326 97,531,000 31,389,733,600 135 CARS 50 51 50 50 16,593,300 830,021,600 136 CASH 464 464 464 464 210,700 97,764,800 137 CASH-W 47 49 33 47 23,800,600 948,159,300 138 CASS 462 482 462 462 300 140,600 139 CBMF 115 135 110 115 538,800 61,019,400 140 CCSI 250 252 242 250 859,000 212,635,600 141 CEKA 1,520 1,600 1,470 1,520 170,100 257,447,000 142 CENT 54 56 54 54 658,400 36,168,700 143 CFIN 177 177 172 177 800 139,000 144 CINT 276 278 272 276 58,400 16,080,400 145 CITY 52 52 51 52 5,700 291,400 146 CITY-W 11 14 9 11 296,900 3,228,900 147 CLAY 2,220 2,370 2,220 2,220 1,800 4,115,000 148 CLEO 470 492 466 470 13,180,300 6,290,644,800 149 CLPI 695 700 695 695 400 279,000 150 CNKO 50 50 50 50 300 15,000 151 COCO 830 830 830 830 300 249,000 152 CPIN 4,290 4,350 4,250 4,290 7,778,000 33,394,304,000 153 CPRI-W 19 21 19 19 200 4,000 154 CSIS 50 50 50 50 3,500 175,000 155 CSMI 177 179 166 177 222,300 38,940,800 156 CSRA 292 292 270 292 1,612,900 451,870,600 157 CTRA 520 535 520 520 6,446,200 3,400,412,000 158 CTTH 50 50 50 50 1,500 75,000 159 DADA 228 242 226 228 13,059,900 3,064,637,200 160 DADA-W 9 13 7 9 114,364,100 1,078,493,100 161 DEAL 110 117 105 110 6,055,600 674,872,500 162 DEFI 1,840 1,845 1,840 1,840 3,400 6,264,500 163 DEWA 50 50 50 50 1,100 55,000 164 DFAM 390 390 390 390 800 312,000 165 DGIK 50 50 50 50 50,000 2,500,000 166 DIGI 1,700 1,700 1,700 1,700 1,300 2,210,000 167 DILD 232 232 220 232 453,700 104,097,600 168 DIVA 840 880 835 840 493,200 421,633,500 169 DKFT 95 99 92 95 5,538,500 526,566,000 170 DLTA 4,560 4,900 4,560 4,560 96,800 442,486,000 171 DMAS 148 154 148 148 55,379,200 8,316,678,000 172 DMMX 97 102 95 97 2,423,800 233,799,100 173 DMND 955 955 950 955 4,200 3,991,000 174 DOID 134 143 133 134 92,088,300 12,695,626,600 175 DSFI 77 78 72 77 13,800 1,049,600 176 DSNG 318 322 318 318 782,000 250,207,600 177 DUCK 408 410 400 408 83,900 34,310,400 178 DVLA 2,590 2,590 2,160 2,590 12,000 30,220,000 179 DWGL 208 208 208 208 100 20,800 180 DWGL-W 26 29 24 26 6,300 164,000 181 DYAN 50 50 50 50 35,500 1,775,000 182 EAST 56 60 55 56 3,108,400 172,795,700 183 EAST-W 7 8 6 7 1,204,900 8,367,300 184 ECII 695 705 670 695 664,400 464,632,000 185 EKAD 910 960 865 910 150,900 134,971,000 186 ELSA 208 226 202 208 151,549,300 32,786,653,600 187 ELTY 50 50 50 50 200 10,000 188 EMDE 202 202 202 202 70,000 14,140,000 189 EMTK 5,225 5,225 5,225 5,225 100 522,500 190 ENRG 50 50 50 50 267,400 13,370,000 191 ENVY 117 127 117 117 21,615,800 2,614,353,600 192 EPMT 1,800 1,840 1,795 1,800 12,000 21,698,000 193 ERAA 1,195 1,230 1,190 1,195 5,269,900 6,362,399,500 194 ERTX 122 122 122 122 200 24,400 195 ESIP 155 158 155 155 36,100 5,672,200 196 ESIP-W 8 8 7 8 346,400 2,425,300 197 ESSA 150 155 150 150 2,660,100 402,998,400 198 ESTA 105 108 104 105 246,500 26,001,400 199 ETWA 51 51 51 51 20,500 1,045,500 200 EXCL 2,320 2,440 2,300 2,320 22,750,500 53,382,164,000 201 FAST 1,055 1,100 1,055 1,055 700 743,000 202 FILM 120 124 115 120 3,008,100 361,509,000 203 FIRE 114 119 113 114 601,600 69,001,500 204 FISH 2,660 2,670 2,660 2,660 200 533,000 205 FITT 54 56 53 54 30,500 1,628,000 206 FITT-W 17 17 14 17 25,600 410,600 207 FOOD 86 86 81 86 65,400 5,455,000 208 FORZ 50 50 50 50 100 5,000 209 FPNI 83 84 81 83 193,000 16,026,400 210 FREN 100 103 99 100 45,827,700 4,604,639,300 211 FREN-W 26 28 25 26 5,012,200 129,807,600 212 FUJI 101 104 100 101 1,500 150,700 213 GDST 53 55 51 53 631,000 32,781,100 214 GDYR 1,450 1,450 1,450 1,450 200 290,000 215 GEMA 350 350 350 350 20,000 7,000,000 216 GGRM 44,200 44,950 44,000 44,200 827,700 36,762,107,500 217 GGRP 278 298 278 278 6,300 1,772,800 218 GHON 1,200 1,200 1,200 1,200 1,000 1,200,000 219 GIAA 206 210 200 206 49,666,300 10,164,426,800 220 GJTL 330 334 328 330 457,400 151,512,400 221 GLOB 266 270 264 266 10,100 2,669,000 222 GLVA 208 218 190 208 268,100 56,652,400 223 GMFI 75 77 73 75 4,852,100 362,741,700 224 GMTD 15,450 15,450 15,450 15,450 300 4,635,000 225 GOOD 1,225 1,225 1,220 1,225 37,800 46,250,500 226 GPRA 50 50 50 50 226,300 11,315,000 227 GTBO 82 82 82 82 200 16,400 228 GWSA 91 91 86 91 511,200 44,720,700 229 GZCO 50 50 50 50 100 5,000 230 HDIT 595 595 545 595 800 451,000 231 HEAL 2,860 2,860 2,680 2,860 932,400 2,537,252,000 232 HELI 187 190 178 187 17,200 3,223,700 233 HELI-W 8 8 8 8 373,300 2,986,400 234 HERO 910 910 860 910 4,100 3,721,000 235 HEXA 2,540 2,560 2,530 2,540 2,904,600 7,353,624,000 236 HITS 605 605 605 605 2,600 1,573,000 237 HKMU 80 86 80 80 23,933,900 1,943,415,600 238 HMSP 1,635 1,640 1,560 1,635 61,306,100 99,038,086,000 239 HOKI 745 745 680 745 65,338,500 47,268,576,500 240 HOTL 75 79 75 75 5,100 391,700 241 HRTA 210 228 206 210 342,900 71,632,600 242 HRUM 1,275 1,300 1,275 1,275 49,500 63,799,000 243 IBFN-W 10 11 7 10 1,400 11,500 244 ICBP 9,675 9,875 9,650 9,675 5,417,100 52,738,800,000 245 ICON 56 57 56 56 2,800 158,900 246 IDPR 120 128 120 120 3,634,400 436,963,900 247 IFII 129 137 129 129 62,700 8,152,600 248 IGAR 240 240 236 240 5,700 1,365,600 249 IKAI 50 50 50 50 200 10,000 250 IKAN 288 290 284 288 938,500 270,197,600 251 IKBI 220 226 220 220 32,400 7,140,000 252 IMAS 500 525 496 500 2,172,400 1,100,781,000 253 IMJS 146 161 146 146 1,873,000 282,522,500 254 IMPC 1,080 1,080 1,070 1,080 478,100 515,362,000 255 INAF 1,110 1,135 1,110 1,110 2,033,700 2,275,299,000 256 INAI 324 366 324 324 900 302,600 257 INCF 50 51 50 50 160,900 8,046,100 258 INCO 2,830 2,850 2,700 2,830 20,558,000 57,681,004,000 259 INDF 6,500 6,650 6,450 6,500 4,649,100 30,168,957,500 260 INDO 78 83 78 78 408,800 32,300,200 261 INDO-W 22 31 22 22 812,400 19,710,100 262 INDR 2,000 2,040 1,960 2,000 9,200 18,393,000 263 INDS 1,810 1,810 1,770 1,810 1,100 1,981,500 264 INDY 725 745 720 725 7,420,100 5,436,112,500 265 INKP 5,175 5,275 5,150 5,175 2,810,100 14,593,512,500 266 INOV 316 316 298 316 3,500 1,044,800 267 INPC 55 57 51 55 3,429,200 187,777,200 268 INPC-W 4 5 3 4 14,947,900 62,664,200 269 INPP 705 770 675 705 4,000 2,830,000 270 INPS 3,690 3,710 3,680 3,690 823,200 3,047,103,000 271 INTA 260 260 260 260 400 104,000 272 INTA-W 20 30 19 20 16,600 345,000 273 INTP 10,600 10,850 10,600 10,600 1,562,400 16,630,225,000 274 IPCC 300 306 298 300 3,983,200 1,195,961,000 275 IPCM 177 182 171 177 13,600 2,364,700 276 IPOL 60 61 60 60 56,800 3,409,700 277 IPTV 386 386 380 386 14,432,600 5,543,508,000 278 IPTV-W 96 100 96 96 404,000 39,042,800 279 IRRA 540 540 530 540 5,598,900 2,987,914,000 280 ISAT 2,100 2,180 2,090 2,100 3,876,200 8,223,448,000 281 ISSP 127 133 126 127 6,645,600 857,751,300 282 ITIC 2,450 2,630 2,450 2,450 2,940,400 7,307,365,000 283 ITMG 7,850 7,900 7,650 7,850 3,288,400 25,733,982,500 284 JAST 117 117 117 117 60,900 7,125,300 285 JAYA 58 59 55 58 132,800 7,402,400 286 JAYA-W 13 13 11 13 287,400 3,194,200 287 JIHD 480 484 468 480 88,100 42,022,400 288 JMAS 248 248 248 248 3,400 843,200 289 JPFA 915 950 900 915 31,631,500 29,085,588,000 290 JRPT 404 410 404 404 123,300 50,245,800 291 JSKY 90 95 85 90 3,720,900 339,142,700 292 JSMR 3,510 3,590 3,190 3,510 49,598,400 170,360,597,000 293 JTPE 775 780 775 775 144,500 111,989,000 294 KAEF 1,320 1,365 1,320 1,320 5,580,700 7,466,886,000 295 KARW 50 50 50 50 1,000 50,000 296 KAYU 50 51 50 50 675,200 33,868,600 297 KBAG 276 300 276 276 15,238,200 4,429,237,200 298 KBAG-W 71 75 71 71 96,500 6,982,100 299 KBLI 398 402 394 398 1,031,700 411,820,800 300 KBLM 360 360 346 360 7,100 2,553,000 301 KDSI 710 715 710 710 600 428,000 302 KEEN 318 320 306 318 813,800 257,746,800 303 KEJU 720 720 720 720 2,400 1,728,000 304 KICI 226 226 226 226 100 22,600 305 KIJA 132 133 129 132 599,600 78,326,900 306 KINO 2,600 2,700 2,560 2,600 635,100 1,661,154,000 307 KIOS 188 188 174 188 300 54,000 308 KIOS-W 97 97 97 97 100 9,700 309 KKGI 197 197 193 197 700 135,500 310 KLBF 1,405 1,415 1,360 1,405 55,190,700 77,315,479,000 311 KMTR 280 280 280 280 100 28,000 312 KOBX 90 94 88 90 429,800 38,815,600 313 KOPI 545 545 540 545 54,300 29,593,000 314 KOTA 478 480 468 478 7,016,400 3,308,796,600 315 KOTA-W 195 208 162 195 13,000 2,225,500 316 KPAL 73 78 73 73 1,527,800 112,626,000 317 KPAS 50 50 50 50 8,400 420,000 318 KPIG 113 115 112 113 1,372,000 154,844,600 319 KRAH 470 470 470 470 100 47,000 320 KRAS 174 176 172 174 3,019,000 523,811,300 321 KREN 126 135 126 126 7,320,000 943,347,300 322 LAND 240 242 240 240 64,100 15,388,000 323 LCKM 376 386 356 376 130,600 49,967,400 324 LEAD 50 50 50 50 300 15,000 325 LINK 2,650 2,710 2,600 2,650 194,000 508,256,000 326 LION 220 240 220 220 39,300 8,702,200 327 LMAS 50 50 50 50 273,200 13,660,000 328 LMPI 88 88 88 88 200 17,600 329 LMSH 240 266 240 240 600 146,600 330 LPCK 655 695 650 655 1,401,800 928,249,500 331 LPGI 3,460 3,460 3,460 3,460 100 346,000 332 LPIN 186 186 186 186 2,400 446,400 333 LPKR 146 149 144 146 2,825,300 412,693,900 334 LPLI 69 70 69 69 7,200 499,300 335 LPPF 1,220 1,320 1,215 1,220 27,443,700 34,531,856,000 336 LPPS 74 74 70 74 47,100 3,309,200 337 LSIP 705 715 695 705 24,641,100 17,393,880,500 338 LTLS 416 420 402 416 859,400 352,350,000 339 LUCK 350 360 342 350 412,000 145,118,400 340 MAIN 545 560 540 545 3,520,700 1,926,255,500 341 MAMI 50 50 50 50 300 15,000 342 MAMI-W 6 10 4 6 17,563,600 125,203,600 343 MAPA 2,340 2,450 2,320 2,340 617,600 1,474,390,000 344 MAPB 1,630 1,650 1,500 1,630 800 1,269,000 345 MAPI 700 725 690 700 18,568,800 13,185,975,500 346 MARI 137 138 135 137 12,000 1,649,400 347 MARK 348 348 340 348 741,400 254,098,000 348 MASA 388 388 380 388 25,100 9,738,000 349 MBAP 1,600 1,640 1,600 1,600 34,400 55,591,500 350 MBSS 310 312 306 310 602,500 186,269,600 351 MBTO 56 70 56 56 51,700 3,157,000 352 MCAS 920 955 885 920 25,800 23,659,000 353 MCOR 105 110 104 105 2,223,400 234,731,400 354 MDIA 50 50 50 50 4,000 200,000 355 MDKA 1,210 1,245 1,205 1,210 40,949,400 50,652,371,500 356 MDKI 128 133 120 128 16,100 2,077,400 357 MDLN 65 66 65 65 108,467,300 7,055,063,700 358 MEDC 486 520 480 486 109,108,100 54,597,578,900 359 MEDC-W 50 55 50 50 9,944,700 525,883,600 360 MEGA 6,300 6,300 6,050 6,300 1,200 7,532,500 361 MERK 2,030 2,130 2,020 2,030 36,800 75,157,000 362 META 89 91 82 89 435,400 38,379,900 363 MFIN 1,090 1,170 1,090 1,090 500 555,000 364 MFMI 540 590 540 540 28,300 15,714,000 365 MGRO 675 680 675 675 1,373,800 931,255,000 366 MICE 316 320 316 316 7,500 2,371,200 367 MIKA 1,920 1,940 1,890 1,920 1,819,600 3,473,491,000 368 MINA 50 50 50 50 1,400 70,000 369 MIRA 50 50 50 50 1,000 50,000 370 MLBI 10,025 10,300 10,025 10,025 14,700 148,820,000 371 MLIA 525 530 510 525 9,262,600 4,816,466,500 372 MLPL 51 53 50 51 2,436,800 125,110,200 373 MLPT 378 380 360 378 124,100 46,818,000 374 MMLP 136 143 136 136 2,175,900 304,514,100 375 MNCN 855 880 845 855 47,765,300 41,042,493,500 376 MOLI 1,100 1,100 1,025 1,100 9,600 10,365,000 377 MPMX 535 560 535 535 1,563,500 850,542,000 378 MPOW 64 65 62 64 29,400 1,849,800 379 MPPA 108 109 105 108 485,700 51,713,400 380 MPRO 770 820 770 770 2,700 2,104,000 381 MRAT 124 124 123 124 417,900 51,402,500 382 MSIN 298 300 296 298 175,800 52,388,200 383 MSKY 995 1,000 990 995 6,000 5,965,000 384 MTDL 1,180 1,210 1,155 1,180 633,200 748,975,500 385 MTLA 378 378 328 378 87,200 32,956,600 386 MTPS 220 222 220 220 63,600 14,000,800 387 MTSM 200 200 200 200 100 20,000 388 MTWI 51 52 50 51 30,300 1,515,300 389 MYOH 1,085 1,165 1,085 1,085 348,100 380,743,500 390 MYOR 2,090 2,120 2,070 2,090 1,411,100 2,948,891,000 391 MYTX 52 57 52 52 1,900 99,300 392 NASA 185 188 185 185 300 55,800 393 NATO 472 472 448 472 65,800 30,992,800 394 NELY 116 116 116 116 300 34,800 395 NFCX 1,810 1,820 1,810 1,810 300 545,000 396 NIKL 424 470 424 424 10,886,900 4,885,713,200 397 NIRO 139 144 139 139 900 125,600 398 NISP 700 745 700 700 104,800 74,435,000 399 NOBU 900 900 900 900 100 90,000 400 NRCA 256 268 252 256 1,245,200 323,228,200 401 NUSA 50 50 50 50 100 5,000 402 NUSA-W 2 3 1 2 5,290,400 10,846,100 403 NZIA 133 134 125 133 12,200 1,527,700 404 NZIA-W 14 16 12 14 32,900 480,400 405 OCAP 126 126 126 126 9,700 1,222,200 406 OKAS 68 77 67 68 5,622,400 398,706,300 407 OPMS 89 90 89 89 377,400 33,858,100 408 PADI 50 50 50 50 200 10,000 409 PAMG 70 74 70 70 1,665,900 118,963,200 410 PANI 71 74 70 71 8,700 617,800 411 PANR 51 51 50 51 9,874,200 494,366,600 412 PANS 720 720 690 720 2,210,600 1,547,601,000 413 PBID 900 910 895 900 500 451,500 414 PBRX 174 185 166 174 1,230,500 214,848,500 415 PCAR 214 214 200 214 2,500 503,200 416 PDES 490 490 490 490 1,000 490,000 417 PEHA 995 995 965 995 167,400 165,142,500 418 PGAS 815 835 805 815 178,524,800 146,514,624,500 419 PGJO 81 85 80 81 20,400 1,710,400 420 PICO 230 246 230 230 341,300 78,716,200 421 PJAA 410 416 410 410 240,800 98,985,600 422 PLIN 2,330 2,330 2,330 2,330 100 233,000 423 PMJS 129 131 129 129 56,100 7,261,300 424 PNBN 720 735 720 720 1,909,500 1,381,132,500 425 PNBS 50 50 50 50 19,400 970,000 426 PNIN 800 830 800 800 81,600 65,514,000 427 PNLF 176 178 174 176 7,906,400 1,390,708,600 428 PNSE 540 540 540 540 100 54,000 429 POLA 79 86 79 79 7,281,900 595,595,000 430 POLA-W 11 11 10 11 3,800 41,700 431 POLI 1,230 1,345 1,200 1,230 5,300 6,509,500 432 POLL 6,125 6,200 5,575 6,125 472,500 2,793,607,500 433 POLU 680 680 680 680 800 544,000 434 POLY 50 50 50 50 12,200 610,000 435 POOL 50 50 50 50 2,200 110,000 436 PORT 500 500 500 500 300 150,000 437 POSA 50 50 50 50 200 10,000 438 POSA-W 3 3 2 3 4,710,300 11,997,300 439 POWR 605 620 605 605 448,600 274,873,000 440 PPRE 146 158 136 146 47,963,600 7,083,895,900 441 PPRO 50 51 50 50 18,885,100 944,724,400 442 PRAS 156 156 147 156 4,000 589,800 443 PRDA 3,380 3,400 3,230 3,380 60,300 199,277,000 444 PRIM 286 300 286 286 700 205,200 445 PRIM-W 5 6 4 5 4,302,000 21,587,100 446 PSAB 190 192 188 190 9,824,100 1,858,552,800 447 PSDN 129 130 118 129 47,700 6,073,100 448 PSGO 112 113 112 112 200 22,500 449 PSKT 50 50 50 50 300 15,000 450 PSSI 137 141 137 137 114,100 15,733,600 451 PTBA 1,895 1,910 1,820 1,895 58,599,000 109,902,639,000 452 PTIS 86 86 86 86 2,900 249,400 453 PTPP 660 675 645 660 25,915,600 17,149,632,500 454 PTPW 800 815 780 800 3,988,500 3,190,685,000 455 PTRO 1,220 1,260 1,220 1,220 922,400 1,144,329,500 456 PTSN 164 171 161 164 762,500 125,407,000 457 PUDP 278 278 278 278 100 27,800 458 PURA 82 85 78 82 37,884,700 3,020,039,400 459 PURA-W 4 4 3 4 27,882,500 107,501,000 460 PURE 103 112 93 103 5,965,300 620,216,300 461 PURE-W 14 15 14 14 2,773,100 40,914,600 462 PWON 350 352 342 350 27,374,100 9,537,674,400 463 PYFA 238 238 206 238 674,900 154,666,800 464 PZZA 675 715 620 675 2,773,300 1,868,746,500 465 R-LQ45X 726 732 726 726 5,500 4,008,900 466 RAJA 98 106 97 98 17,392,000 1,752,136,500 467 RALS 555 575 550 555 5,151,400 2,895,377,500 468 RANC 350 376 350 350 1,482,000 543,559,600 469 REAL 56 60 56 56 187,784,800 10,704,518,100 470 REAL-W 8 8 7 8 5,398,300 42,195,400 471 RICY 108 108 105 108 500 53,700 472 RIGS 208 208 191 208 300 60,100 473 RISE 428 432 428 428 513,200 220,690,600 474 RMBA 278 278 278 278 1,900 528,200 475 RODA 50 50 50 50 97,200 4,860,000 476 RONY 154 165 154 154 16,200 2,620,200 477 ROTI 1,190 1,200 1,175 1,190 2,792,800 3,318,424,500 478 RUIS 199 199 199 199 12,100 2,407,900 479 SAFE 185 187 185 185 301,000 55,923,300 480 SAME 136 136 130 136 400 52,600 481 SAMF 402 402 396 402 22,500 8,955,600 482 SAPX 1,175 1,175 1,135 1,175 900 1,053,500 483 SATU 50 50 50 50 500 25,000 484 SBAT 122 131 122 122 2,846,500 361,469,300 485 SBAT-W 6 6 5 6 7,196,400 39,120,000 486 SCMA 810 815 765 810 33,525,300 26,583,325,000 487 SDMU 50 50 50 50 51,600 2,580,000 488 SDPC 95 95 95 95 1,000 95,000 489 SDRA 1,120 1,120 1,120 1,120 100 112,000 490 SFAN 705 710 705 705 8,700 6,167,000 491 SFAN-W 210 210 210 210 100 21,000 492 SGRO 2,500 2,510 2,490 2,500 22,600 56,414,000 493 SHIP 670 670 655 670 360,800 238,698,500 494 SIDO 1,230 1,260 1,220 1,230 1,248,000 1,543,274,500 495 SILO 5,225 5,250 5,050 5,225 27,600 143,330,000 496 SIMP 210 214 206 210 4,110,500 861,715,800 497 SINI 1,285 1,285 1,250 1,285 400 507,000 498 SINI-W 595 700 590 595 3,500 2,126,500 499 SKBM 264 264 264 264 4,900 1,293,600 500 SKRN 490 492 480 490 252,400 123,476,000 501 SLIS 4,990 5,125 4,980 4,990 234,300 1,178,433,000 502 SMAR 2,930 2,930 2,900 2,930 3,300 9,648,000 503 SMBR 306 316 298 306 16,827,600 5,167,931,200 504 SMCB 1,100 1,130 1,095 1,100 19,300 21,477,500 505 SMDM 79 79 73 79 2,300 169,100 506 SMDR 153 155 150 153 478,300 73,067,500 507 SMGR 7,450 7,550 7,400 7,450 5,932,000 44,352,397,500 508 SMKL 186 195 186 186 6,600 1,236,600 509 SMKL-W 14 16 14 14 180,700 2,653,100 510 SMMA 11,800 12,000 11,800 11,800 500 5,970,000 511 SMMT 82 85 81 82 151,200 12,402,700 512 SMRA 430 436 426 430 7,441,300 3,201,326,400 513 SMSM 1,165 1,210 1,165 1,165 2,555,800 3,027,420,000 514 SOCI 141 144 128 141 104,341,300 14,436,094,500 515 SOSS-W 50 50 50 50 2,200 110,000 516 SOTS-W 38 38 38 38 100 3,800 517 SPMA 276 276 276 276 1,400 386,400 518 SPTO 560 570 535 560 3,900 2,128,500 519 SQMI 197 204 195 197 2,790,100 554,962,600 520 SRAJ 148 150 138 148 206,200 28,837,000 521 SRIL 161 161 157 161 31,455,000 5,013,071,400 522 SRSN 54 55 52 54 2,452,900 132,219,400 523 SRTG 2,970 2,970 2,880 2,970 65,800 192,120,000 524 SSIA 282 294 280 282 12,963,100 3,692,237,400 525 SSMS 895 905 895 895 397,000 357,294,000 526 STAR 139 139 130 139 100,800 13,105,400 527 STTP 11,400 12,100 11,400 11,400 6,000 68,470,000 528 SWAT 92 93 92 92 605,000 55,661,400 529 TALF 246 246 246 246 600 147,600 530 TAMA 186 188 137 186 807,900 137,423,200 531 TAMA-W 8 11 6 8 15,911,700 129,168,200 532 TAMU 147 147 147 147 15,700 2,307,900 533 TBIG 1,105 1,155 1,105 1,105 20,480,200 23,188,929,000 534 TBLA 540 545 525 540 1,892,200 1,013,947,500 535 TBMS 585 585 585 585 1,700 994,500 536 TCID 8,450 8,450 8,425 8,450 10,800 91,257,500 537 TCPI 4,420 4,440 4,300 4,420 11,639,100 50,576,678,000 538 TDPM 85 93 84 85 6,916,800 595,302,900 539 TEBE 1,585 1,595 1,585 1,585 2,700 4,293,000 540 TELE 116 119 115 116 10,324,700 1,200,740,100 541 TFAS 166 166 166 166 5,200 863,200 542 TGRA 72 76 70 72 2,669,200 192,597,900 543 TIFA 191 192 191 191 20,000 3,830,000 544 TINS 470 484 470 470 16,799,600 8,002,390,000 545 TIRA 276 294 276 276 18,600 5,156,200 546 TKIM 4,800 4,890 4,800 4,800 1,668,300 8,056,240,000 547 TLKM 3,240 3,340 3,220 3,240 86,395,000 280,374,998,000 548 TMAS 94 95 90 94 2,526,000 230,941,400 549 TNCA 197 197 196 197 2,100 413,500 550 TOBA 334 334 324 334 20,200 6,745,800 551 TOPS 50 50 50 50 51,800 2,590,000 552 TOTL 268 282 266 268 4,442,500 1,195,220,800 553 TOTO 216 218 204 216 102,400 21,998,400 554 TOWR 880 900 875 880 87,061,500 77,315,970,500 555 TPIA 8,150 8,550 7,950 8,150 4,663,500 38,486,852,500 556 TRIM 114 114 114 114 17,000 1,938,000 557 TRIN 264 264 218 264 18,246,700 4,152,039,400 558 TRIN-W 18 18 17 18 963,700 17,346,500 559 TRUK 99 99 99 99 44,700 4,425,300 560 TRUS 290 290 290 290 100 29,000 561 TSPC 1,180 1,215 1,160 1,180 34,200 39,991,500 562 TUGU 3,120 3,120 3,120 3,120 5,600 17,472,000 563 TURI 1,300 1,300 1,230 1,300 7,746,400 9,693,596,500 564 UCID 1,635 1,670 1,575 1,635 601,100 983,629,500 565 ULTJ 1,450 1,475 1,440 1,450 4,638,200 6,724,029,500 566 UNIT 149 149 139 149 2,600 363,600 567 UNSP 51 53 51 51 1,578,900 82,093,400 568 UNTR 15,300 15,500 15,125 15,300 2,704,900 41,178,050,000 569 UNVR 8,100 8,325 8,050 8,100 11,498,100 93,542,502,500 570 URBN 1,690 1,700 1,690 1,690 164,300 279,258,000 571 URBN-W 15 15 13 15 6,300 89,200 572 VICO 97 99 93 97 13,700 1,277,800 573 VINS 111 119 111 111 12,600 1,414,900 574 VINS-W 4 5 4 4 259,300 1,296,200 575 VIVA 50 50 50 50 4,300 215,000 576 VOKS 268 268 268 268 9,500 2,546,000 577 VRNA 135 135 135 135 100 13,500 578 WEGE 162 166 160 162 16,726,500 2,715,641,400 579 WEHA 79 80 75 79 804,000 62,414,600 580 WIIM 132 132 119 132 14,523,000 1,853,127,000 581 WIKA 935 965 925 935 36,299,800 34,224,948,000 582 WINS 75 75 67 75 460,800 31,983,300 583 WOMF 184 195 184 184 211,000 39,050,300 584 WOOD 322 346 320 322 59,569,000 19,768,458,000 585 WOWS 50 50 50 50 1,298,700 64,935,000 586 WSBP 158 158 145 158 68,365,300 10,476,611,500 587 WSKT 595 615 595 595 20,449,300 12,296,798,000 588 WTON 236 236 228 236 6,493,100 1,512,160,800 589 XCID 80 80 80 80 600 48,000 590 XDIF 340 340 340 340 14,700 4,998,000 591 XIHD 347 348 347 347 21,600 7,496,000 592 XIIC 830 830 830 830 100 83,000 593 XIIF 391 391 391 391 100 39,100 594 XIIT 394 396 388 394 89,600 35,327,100 595 XIJI 516 529 514 516 33,500 17,529,200 596 XIPI 125 127 125 125 4,200 529,400 597 XISR 288 288 288 288 5,700 1,641,600 598 XPMI 705 705 705 705 100 70,500 599 XPSG 301 301 301 301 600 180,600 600 XPTD 360 360 360 360 500 180,000 601 XSMU 95 99 95 95 130,900 12,910,200 602 XSRI 149 149 149 149 100 14,900 603 YELO 50 50 50 50 3,000 150,000 604 YELO-W 9 9 8 9 6,900 55,300 605 YPAS 436 436 370 436 9,100 3,512,200 606 YULE 170 196 160 170 1,400 232,100 607 ZINC 139 143 135 139 103,207,400 14,272,243,600 608 ZONE 418 418 416 418 147,100 61,356,200 -------------------- ---------------------- Total for Reguler 5,070,343,100 4,632,450,024,500 Information for Negosiasi 609 AALI 6,325 5,825 5,825 5,825 1,200 6,990,000 610 ADRO 950 950 828 950 66,000 62,090,000 611 AGRO 121 126 126 126 1,000,000 126,000,000 612 AMAN 191 110 110 110 300,000 33,000,000 613 ANTM 500 450 450 450 15,000 6,750,000 614 APIC 745 700 700 700 125,000,000 87,500,000,000 615 ARKA 1,395 1,300 1,300 1,300 333,400 433,420,000 616 ARTI 50 15 15 15 49,000 735,000 617 ASII 3,640 3,640 3,600 3,640 11,702,520 42,175,250,540 618 ASPI 402 394 394 394 12,000,000 4,728,000,000 619 ASRI 117 107 107 107 23,500 2,514,500 620 BAPI 50 35 35 35 71,900 2,516,500 621 BBCA 26,775 26,800 24,115 26,775 4,746,411 118,758,864,515 622 BBNI 3,830 3,839 3,830 3,830 94,868 363,345,052 623 BBRI 2,620 2,664 2,370 2,623 16,298,397 42,768,289,596 624 BBSS 160 130 130 130 200,000 26,000,000 625 BBTN 875 875 827 875 1,700,060 1,405,952,500 626 BEKS 50 22 16 18 12,588,700 226,951,400 627 BEST 109 110 110 110 61 6,710 628 BHAT 306 304 304 304 160,000,000 48,640,000,000 629 BIPI 50 62 62 62 1,355,700 84,053,400 630 BJBR 770 1,030 730 1,030 29,594,978 26,909,043,175 631 BLTA 50 71 71 71 2,000,000 142,000,000 632 BMRI 4,160 4,370 4,182 4,370 122 516,596 633 BOGA 1,340 1,440 1,440 1,440 3,000,000 4,320,000,000 634 BOSS 77 102 102 102 2,500,000 255,000,000 635 BRIS 256 272 272 272 750,000 204,000,000 636 BRMS 50 58 36 52 115,019,000 5,430,823,000 637 BRPT 1,285 1,380 1,285 1,285 153,029 196,645,020 638 BSDE 670 680 680 680 70 47,600 639 BTPS 2,290 2,400 2,331 2,331 1,313,700 3,063,959,700 640 BULL 189 185 185 185 2,702,700 499,999,500 641 BUMI 50 57 43 50 28,198,200 1,563,529,600 642 CARE 326 316 294 316 66,200,000 20,149,200,000 643 CASA 388 388 388 388 7,000,000 2,716,000,000 644 CNKO 50 35 35 35 4,957,200 173,502,000 645 CPIN 4,290 4,290 4,290 4,290 41,000 175,890,000 646 DADA-W 9 4 4 4 4,000,000 16,000,000 647 DEWA 50 55 55 55 2,000,000 110,000,000 648 DFAM 390 400 400 400 28,700 11,480,000 649 ENRG 50 66 25 50 504,700,600 12,768,230,000 650 ERAA 1,195 1,220 1,215 1,215 105,000 128,075,000 651 EXCL 2,320 2,410 2,406 2,410 57 137,210 652 GAMA 50 50 50 50 28,000,000 1,400,000,000 653 GGRM 44,200 44,525 43,900 44,525 1,609 71,145,725 654 GJTL 330 404 404 404 200,000 80,800,000 655 GPRA 50 45 45 45 27,800,300 1,251,013,500 656 HMSP 1,635 1,575 1,558 1,560 15,352,690 23,920,341,200 657 IBST 8,200 9,725 9,725 9,725 222,223 2,161,118,675 658 ICBP 9,675 9,750 9,675 9,675 11,580 112,042,500 659 ICON 56 450 415 450 14,800,000 6,388,500,000 660 INCO 2,830 2,830 2,470 2,470 600,639 1,699,443,261 661 INDF 6,500 6,551 5,850 5,850 30,054 192,428,754 662 INKP 5,175 5,175 5,175 5,175 18,500 95,737,500 663 INTP 10,600 10,600 10,600 10,600 10,500 111,300,000 664 ITIC 2,450 2,565 2,565 2,565 33,087,300 84,868,924,500 665 JPFA 915 935 905 905 1,911,400 1,761,420,000 666 JSMR 3,510 3,511 3,345 3,510 158,448 556,297,384 667 KBAG 276 280 280 280 65,900 18,452,000 668 KBLI 398 400 400 400 14,850,000 5,940,000,000 669 KIJA 132 178 138 178 18,255,093 3,108,868,962 670 KLBF 1,405 1,405 1,245 1,245 293,768 410,740,980 671 KPIG 113 160 114 160 122,862,700 17,042,640,800 672 KRAS 174 158 158 158 24,500 3,871,000 673 KREN 126 505 505 505 1,980,200 1,000,001,000 674 MAGP 50 50 50 50 14,350,000 717,500,000 675 MAMI 50 15 15 15 500,000 7,500,000 676 MAPI 700 715 700 715 1,075,000 760,250,000 677 MEDC 486 486 486 486 500,000 243,000,000 678 MIKA 1,920 1,927 1,910 1,910 1,178,400 2,259,235,500 679 MNCN 855 875 873 875 10,169,500 8,897,973,500 680 MOLI 1,100 900 580 900 3,803,500 3,414,990,000 681 NASA 185 198 185 185 30,000,100 5,940,018,500 682 NUSA 50 10 10 10 135,000 1,350,000 683 PADI 50 698 35 35 21,882,174 8,471,525,026 684 PGAS 815 830 740 740 12,804 10,268,420 685 PNLF 176 352 352 352 600,000 211,200,000 686 POLL 6,125 5,000 4,400 5,000 2,492,000 11,405,800,000 687 PTBA 1,895 1,890 1,798 1,890 523,400 941,119,200 688 PWON 350 350 349 349 15,000,040 5,235,014,000 689 PZZA 675 655 600 600 16,092,800 10,529,344,000 690 SCMA 810 780 780 780 26,240,400 20,467,512,000 691 SMGR 7,450 7,544 7,544 7,544 134,300 1,013,159,200 692 SMRA 430 429 429 429 9,900 4,247,100 693 SQMI 197 197 197 197 200,000 39,400,000 694 SSIA 282 280 280 280 14,550,000 4,074,000,000 695 SSMS 895 900 900 900 27,710,000 24,939,000,000 696 STAR 139 139 139 139 10,000,000 1,390,000,000 697 TBIG 1,105 1,145 1,145 1,145 230,000 263,350,000 698 TINS 470 725 424 424 1,529,500 1,100,008,000 699 TLKM 3,240 3,370 3,238 3,238 6,100,285 19,793,250,310 700 TOPS 50 50 50 50 5,000,000 250,000,000 701 TOWR 880 897 870 870 5,638,000 5,048,070,000 702 UCID 1,635 1,617 1,617 1,617 75,800 122,568,600 703 ULTJ 1,450 1,550 1,500 1,500 5,002,154 7,653,231,000 704 UNSP 51 50 50 50 1,200 60,000 705 UNTR 15,300 15,300 15,150 15,300 280,056 4,257,101,200 706 UNVR 8,100 8,269 8,100 8,125 131,866 1,070,875,754 707 VIVA 50 50 50 50 135,000,000 6,750,000,000 708 WOWS 50 20 20 20 40,000 800,000 709 WSKT 595 600 600 600 35,500 21,300,000 710 XCID 80 100 100 100 1,499,720 149,972,000 711 YULE 170 200 200 200 1,578,227 315,645,400 712 ZINC 139 140 140 140 21,229,940 2,972,191,600 -------------------- ---------------------- Total for Negosiasi 1,782,880,043 739,121,726,165 Total 06/05/20 6,853,227,443 5,371,573,840,965