Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, May 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 530 530 530 530 2,000 1,060,000 2 BBRI 2,590 2,640 2,620 2,620 8,500 22,317,000 3 INDY 740 735 735 735 1,400 1,029,000 4 TLKM 3,190 3,270 3,270 3,270 1,000 3,270,000 -------------------- ---------------------- Total for Tunai 12,900 27,676,000 Information for Reguler 5 AALI 6,275 6,475 6,275 6,275 1,649,000 10,494,840,000 6 ABBA 50 51 50 50 1,221,500 61,083,300 7 ACES 1,360 1,440 1,345 1,360 22,197,500 30,367,019,500 8 ACST 250 256 248 250 1,321,800 334,296,200 9 ADES 850 890 785 850 39,900 34,070,000 10 ADHI 530 545 525 530 8,115,900 4,340,821,000 11 ADMF 6,550 6,675 6,450 6,550 287,400 1,896,660,000 12 ADMG 98 100 97 98 852,400 83,515,200 13 ADRO 1,025 1,030 955 1,025 144,477,800 144,921,713,000 14 AGAR 444 444 434 444 233,200 101,676,800 15 AGII 404 414 404 404 1,238,500 502,995,200 16 AGRO 116 125 113 116 19,734,300 2,316,894,500 17 AGRS 110 110 100 110 8,700 881,000 18 AHAP 50 50 50 50 100 5,000 19 AKKU 50 50 50 50 600 30,000 20 AKRA 2,480 2,520 2,330 2,480 24,175,400 59,396,380,000 21 AKSI 128 157 128 128 347,200 47,515,100 22 ALDO 424 424 410 424 135,100 57,281,000 23 ALKA 400 400 400 400 900 360,000 24 ALMI 270 280 226 270 23,100 6,296,200 25 AMAG 286 286 286 286 100 28,600 26 AMAN 200 206 178 200 118,900 22,883,400 27 AMAR 170 175 158 170 31,300 5,229,300 28 AMOR 2,030 2,100 2,020 2,030 53,400 109,370,000 29 AMRT 850 880 850 850 14,900 12,763,000 30 ANDI 50 50 50 50 34,600 1,730,000 31 ANJT 498 500 498 498 200 99,800 32 ANTM 535 540 500 535 185,061,500 97,411,725,000 33 APEX 127 130 123 127 81,400 10,028,700 34 APIC 745 755 745 745 51,995,100 39,016,841,500 35 APII 198 198 190 198 16,600 3,155,600 36 APLN 100 102 100 100 3,083,100 310,721,600 37 ARGO 825 825 825 825 100 82,500 38 ARII 620 685 620 620 900 564,500 39 ARNA 404 420 398 404 142,800 57,695,400 40 ARTO 870 900 870 870 19,500 17,073,500 41 ASGR 680 705 670 680 285,800 194,976,000 42 ASII 3,740 3,740 3,600 3,740 63,346,500 234,376,051,000 43 ASJT 113 113 113 113 9,400 1,062,200 44 ASMI 1,105 1,110 1,105 1,105 9,500 10,507,500 45 ASPI 384 404 382 384 14,107,300 5,477,705,000 46 ASPI-W 46 51 38 46 44,623,400 1,987,760,900 47 ASRI 116 119 116 116 5,968,300 700,779,400 48 ASRM 1,995 1,995 1,990 1,995 800 1,592,500 49 ASSA 334 350 330 334 10,543,800 3,560,886,200 50 AUTO 750 775 745 750 3,210,700 2,415,584,000 51 AYLS 50 50 50 50 700 35,000 52 AYLS-W 6 6 5 6 952,100 5,122,500 53 BABP 50 50 50 50 5,100 255,000 54 BABP-W4 6 6 6 6 100 600 55 BACA 414 418 400 414 84,200 34,770,800 56 BAJA 51 53 50 51 421,700 21,460,900 57 BALI 975 975 850 975 4,600 3,967,500 58 BAPA 65 65 50 65 39,400 2,049,600 59 BAPI 50 50 50 50 4,800 240,000 60 BAPI-W 3 4 2 3 6,797,800 20,481,300 61 BATA 590 595 590 590 200 118,500 62 BAYU 930 1,120 930 930 2,800 2,683,500 63 BBCA 26,225 27,000 25,750 26,225 24,605,600 644,170,787,500 64 BBHI 63 64 60 63 118,100 7,503,600 65 BBKP 135 140 135 135 8,264,900 1,134,592,700 66 BBLD 404 404 404 404 500 202,000 67 BBMD 1,095 1,105 1,080 1,095 3,858,000 4,202,083,500 68 BBNI 3,800 3,870 3,790 3,800 45,523,000 173,691,970,000 69 BBRI 2,590 2,660 2,580 2,590 205,764,900 537,170,079,000 70 BBSS 181 191 157 181 36,480,200 6,463,233,000 71 BBSS-W 6 7 4 6 100,666,800 585,681,200 72 BBTN 845 880 840 845 43,133,200 36,869,917,000 73 BBYB 220 220 220 220 89,200 19,624,000 74 BCAP 183 185 176 183 134,300 24,170,900 75 BCIP 50 50 50 50 1,400 70,000 76 BDMN 2,490 2,500 2,470 2,490 768,700 1,909,046,000 77 BEEF 200 202 199 200 705,000 140,989,000 78 BEEF-W 17 17 13 17 2,114,200 33,926,400 79 BEKS 50 50 50 50 1,400 70,000 80 BELL 705 710 700 705 1,513,800 1,067,228,500 81 BESS 252 260 238 252 7,671,000 1,925,641,400 82 BESS-W 33 38 26 33 926,800 29,839,100 83 BEST 107 111 106 107 15,883,300 1,707,583,100 84 BFIN 290 310 288 290 1,545,800 448,945,200 85 BGTG 50 50 50 50 26,100 1,305,000 86 BHAT 310 312 306 310 86,322,700 26,606,811,800 87 BHIT 50 50 50 50 1,360,300 68,015,000 88 BIMA 50 50 50 50 100 5,000 89 BINA 980 1,050 980 980 179,700 179,700,000 90 BIPI 50 50 50 50 1,800 90,000 91 BIPI-W 8 8 7 8 100,500 704,000 92 BIPP 50 50 50 50 6,900 345,000 93 BIRD 960 1,030 950 960 1,408,800 1,376,065,500 94 BISI 900 905 890 900 29,800 26,670,500 95 BJBR 770 785 770 770 6,805,500 5,280,472,000 96 BJTM 496 498 480 496 20,109,100 9,870,077,000 97 BKDP 50 51 50 50 74,900 3,745,200 98 BKSL 50 50 50 50 214,400 10,720,000 99 BKSW 68 68 61 68 150,000 9,672,200 100 BLTA 50 50 50 50 600 30,000 101 BLUE 490 498 490 490 121,700 60,331,000 102 BMAS 250 252 250 250 6,000 1,500,600 103 BMRI 4,200 4,310 4,180 4,200 63,741,100 269,861,635,000 104 BMSR 51 51 51 51 134,400 6,854,400 105 BMTR 206 210 204 206 15,122,000 3,121,069,000 106 BNBA 280 294 280 280 27,800 7,946,800 107 BNBR 50 50 50 50 100 5,000 108 BNGA 620 630 615 620 3,609,200 2,242,478,000 109 BNII 148 150 147 148 693,600 103,145,600 110 BNLI 1,225 1,235 1,220 1,225 4,671,800 5,725,870,000 111 BOGA 1,335 1,340 1,250 1,335 8,711,700 11,376,787,500 112 BOLA 140 140 132 140 43,700 6,046,900 113 BOLT 665 665 665 665 100 66,500 114 BOSS 78 83 75 78 8,527,600 670,849,600 115 BPTR 84 84 80 84 600 50,000 116 BRAM 4,980 4,980 4,920 4,980 200 990,000 117 BRIS 248 270 248 248 74,196,400 19,184,042,000 118 BRMS 50 50 50 50 26,600 1,330,000 119 BRNA 1,000 1,000 1,000 1,000 1,200 1,200,000 120 BRPT 1,210 1,335 1,200 1,210 99,201,400 124,862,287,500 121 BSDE 665 690 665 665 16,202,800 10,853,364,500 122 BSIM 474 474 474 474 500 237,000 123 BSIM-W3 16 16 16 16 4,300 68,800 124 BSSR 1,295 1,300 1,295 1,295 28,600 37,065,000 125 BTEK 50 50 50 50 100 5,000 126 BTON 150 150 150 150 100 15,000 127 BTPN 1,830 1,870 1,830 1,830 140,400 258,109,000 128 BTPS 2,320 2,360 2,170 2,320 31,311,700 71,553,827,000 129 BUDI 89 93 87 89 395,600 35,307,300 130 BUKK 975 975 915 975 1,500 1,456,000 131 BULL 200 206 191 200 77,116,700 15,037,442,300 132 BULL-W2 30 30 21 30 3,041,600 82,372,400 133 BUMI 50 50 50 50 5,595,200 279,760,000 134 BUVA 58 58 55 58 14,100 801,400 135 BVIC 60 62 57 60 135,500 8,117,600 136 BWPT 77 83 77 77 13,447,600 1,065,091,900 137 CAKK 50 50 50 50 28,500 1,425,000 138 CAKK-W 8 9 8 8 10,300 82,600 139 CAMP 198 198 192 198 345,800 67,874,000 140 CARE 326 336 324 326 111,236,500 36,781,856,000 141 CARS 50 51 50 50 7,579,000 378,955,400 142 CASA 388 388 370 388 5,300 2,020,400 143 CASH 418 510 418 418 5,487,700 2,505,466,600 144 CASH-W 28 48 26 28 9,372,500 300,365,100 145 CASS 430 430 430 430 5,900 2,537,000 146 CBMF 115 128 114 115 15,300 1,818,200 147 CCSI 248 254 246 248 231,800 57,139,400 148 CEKA 1,475 1,520 1,470 1,475 278,600 411,225,000 149 CENT 54 55 54 54 254,900 13,800,000 150 CFIN 170 180 170 170 406,700 71,606,200 151 CINT 280 280 272 280 42,800 11,777,400 152 CITY 52 52 50 52 4,800 241,200 153 CITY-W 13 14 11 13 13,700 178,600 154 CLAY 2,090 2,220 2,090 2,090 6,500 13,784,000 155 CLEO 472 478 470 472 6,908,500 3,270,479,200 156 CLPI 655 695 650 655 37,500 25,628,000 157 CMNP 1,390 1,450 1,390 1,390 66,200 94,015,500 158 CNKO 50 50 50 50 200 10,000 159 CNTX 252 254 252 252 20,200 5,126,400 160 COCO 830 830 830 830 100 83,000 161 CPIN 4,370 4,430 4,300 4,370 10,091,900 44,200,073,000 162 CPRI 50 50 50 50 300 15,000 163 CPRI-W 18 18 18 18 200 3,600 164 CPRO 50 50 50 50 3,600 180,000 165 CSMI 177 177 167 177 157,300 27,529,500 166 CSRA 294 312 274 294 2,013,700 584,438,400 167 CTRA 515 530 515 515 7,375,100 3,852,415,500 168 CTTH 50 50 50 50 700 35,000 169 DADA 216 228 214 216 13,764,400 3,000,861,000 170 DADA-W 9 11 8 9 42,253,100 400,393,600 171 DART 270 290 270 270 10,300 2,791,000 172 DEAL 108 112 107 108 2,905,700 314,223,400 173 DEAL-W 12 12 12 12 100 1,200 174 DEFI 1,840 1,840 1,840 1,840 3,000 5,520,000 175 DFAM 398 400 390 398 2,100 826,000 176 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 177 DILD 230 230 222 230 88,400 20,174,800 178 DIVA 865 865 790 865 18,200 15,055,500 179 DKFT 96 98 94 96 3,330,200 320,842,900 180 DLTA 4,250 4,560 4,250 4,250 97,200 417,405,000 181 DMAS 150 152 148 150 42,175,700 6,315,142,800 182 DMMX 104 115 95 104 19,407,100 2,068,021,500 183 DMND 955 955 940 955 1,900 1,792,000 184 DNAR 222 222 220 222 200 44,200 185 DNET 3,540 3,550 3,510 3,540 700 2,474,000 186 DOID 135 141 134 135 54,102,000 7,426,077,600 187 DSFI 76 78 72 76 319,700 23,863,400 188 DSNG 320 320 312 320 1,714,100 541,923,000 189 DUCK 430 460 400 430 1,005,100 435,140,800 190 DVLA 2,410 2,410 2,410 2,410 10,800 26,028,000 191 DWGL 210 260 194 210 3,900 869,600 192 DWGL-W 28 29 26 28 9,400 255,000 193 DYAN 50 51 50 50 1,470,600 73,530,200 194 EAST 56 57 53 56 186,400 10,469,800 195 EAST-W 7 7 6 7 8,076,700 49,236,900 196 ECII 695 695 650 695 15,000 10,290,000 197 EKAD 910 920 905 910 196,700 179,429,000 198 ELSA 212 218 208 212 49,903,000 10,631,960,800 199 ELTY 50 50 50 50 200 10,000 200 EMTK 4,860 4,900 4,860 4,860 40,000 195,471,000 201 ENRG 50 50 50 50 33,400 1,670,000 202 ENVY 118 124 117 118 18,423,100 2,214,857,900 203 EPMT 1,810 1,820 1,795 1,810 32,900 59,591,000 204 ERAA 1,235 1,235 1,195 1,235 8,996,200 10,988,471,000 205 ERTX 129 131 129 129 300 39,100 206 ESIP 155 160 155 155 5,500 856,800 207 ESIP-W 8 8 7 8 823,800 6,075,400 208 ESSA 153 156 149 153 10,144,800 1,526,257,500 209 ESTA 103 106 103 103 2,323,500 241,723,200 210 ETWA 51 52 51 51 400 20,500 211 EXCL 2,380 2,430 2,340 2,380 15,509,100 37,088,558,000 212 FAST 1,065 1,065 1,055 1,065 1,000 1,063,500 213 FASW 6,850 6,850 6,850 6,850 1,100 7,535,000 214 FILM 119 120 118 119 1,414,200 168,394,700 215 FIRE 115 130 114 115 3,823,700 460,526,500 216 FISH 2,660 2,660 2,660 2,660 100 266,000 217 FITT 55 56 53 55 8,300 448,200 218 FITT-W 15 16 15 15 25,200 382,300 219 FOOD 85 87 85 85 43,400 3,730,600 220 FPNI 85 86 82 85 119,000 9,828,500 221 FREN 100 103 99 100 54,534,600 5,475,935,600 222 FREN-W 25 27 24 25 5,377,300 136,563,300 223 FUJI 106 109 100 106 29,900 3,081,900 224 GAMA 50 50 50 50 100 5,000 225 GDST 52 52 50 52 517,800 26,443,200 226 GEMA 344 344 330 344 50,500 17,004,600 227 GGRM 44,050 44,750 43,800 44,050 934,800 41,312,147,500 228 GIAA 246 252 210 246 363,243,100 86,362,113,600 229 GJTL 332 338 328 332 1,132,500 376,494,400 230 GLOB 248 270 248 248 5,500 1,370,000 231 GLVA 194 220 194 194 347,000 67,998,000 232 GMFI 84 91 75 84 84,347,400 7,121,004,800 233 GOLD 181 185 181 181 2,500 452,900 234 GOOD 1,260 1,265 1,225 1,260 36,300 45,542,500 235 GPRA 50 50 50 50 200,300 10,015,000 236 GTBO 80 85 77 80 187,600 14,522,500 237 GWSA 91 92 85 91 1,102,900 97,635,000 238 GZCO 50 50 50 50 100 5,000 239 HADE 50 50 50 50 200 10,000 240 HDIT 555 555 555 555 400 222,000 241 HEAL 2,900 2,950 2,860 2,900 369,000 1,069,999,000 242 HELI 199 199 186 199 18,500 3,565,400 243 HELI-W 9 9 9 9 400 3,600 244 HERO 900 910 900 900 200 181,000 245 HEXA 2,700 2,700 2,530 2,700 1,428,300 3,664,085,000 246 HITS 605 605 605 605 3,000 1,815,000 247 HKMU 81 82 79 81 3,122,600 252,337,800 248 HMSP 1,640 1,685 1,630 1,640 39,569,300 65,418,191,500 249 HOKI 700 760 700 700 36,786,400 26,730,493,500 250 HOTL 70 75 70 70 4,900 348,400 251 HRTA 216 218 202 216 63,600 13,521,600 252 HRUM 1,270 1,300 1,255 1,270 130,300 165,784,000 253 IBFN-W 10 10 9 10 1,300 12,100 254 ICBP 9,625 9,775 9,550 9,625 7,505,800 72,339,710,000 255 ICON 56 70 56 56 46,400 2,744,700 256 IDPR 113 120 112 113 410,400 46,272,200 257 IFII 128 139 123 128 5,900 769,400 258 IGAR 238 240 230 238 57,100 13,479,000 259 IKAI 50 50 50 50 2,100 105,000 260 IKAN 290 290 286 290 442,200 127,209,600 261 IKBI 220 220 220 220 3,000 660,000 262 IMAS 525 535 500 525 889,500 461,861,500 263 IMJS 139 152 138 139 1,939,900 282,025,100 264 IMPC 1,080 1,080 1,075 1,080 553,100 595,407,000 265 INAF 1,095 1,125 1,090 1,095 1,575,900 1,734,410,500 266 INAI 324 324 324 324 500 162,000 267 INCF 50 50 50 50 1,700 85,000 268 INCO 3,090 3,100 2,830 3,090 29,645,300 90,035,226,000 269 INDF 6,625 6,700 6,500 6,625 9,168,700 60,712,317,500 270 INDO 73 78 73 73 364,200 26,735,800 271 INDO-W 18 22 18 18 232,200 4,350,800 272 INDR 1,990 2,000 1,990 1,990 12,800 25,575,000 273 INDS 1,775 1,790 1,720 1,775 6,500 11,263,000 274 INDX 50 50 50 50 300 15,000 275 INDY 740 760 735 740 8,179,000 6,098,185,000 276 INKP 5,100 5,250 5,100 5,100 2,545,400 13,095,755,000 277 INOV 294 316 294 294 65,800 19,791,600 278 INPC 56 58 55 56 480,100 26,962,200 279 INPC-W 3 5 3 3 1,258,100 4,534,500 280 INPP 700 745 670 700 2,000 1,464,500 281 INPS 3,630 3,700 3,570 3,630 835,000 3,071,244,000 282 INTA 260 260 260 260 100 26,000 283 INTA-W 29 31 29 29 6,300 189,200 284 INTD 250 264 210 250 10,200 2,549,000 285 INTP 10,600 10,875 10,550 10,600 2,079,900 22,132,360,000 286 IPCC 306 314 280 306 3,014,200 924,970,800 287 IPCM 180 180 173 180 88,400 15,623,000 288 IPOL 62 62 60 62 63,000 3,809,100 289 IPTV 398 400 382 398 14,171,600 5,461,545,600 290 IPTV-W 110 111 96 110 1,926,400 207,911,900 291 IRRA 545 545 535 545 3,515,700 1,892,050,000 292 ISAT 2,050 2,140 2,040 2,050 7,858,100 16,319,624,000 293 ISSP 124 129 124 124 2,575,800 322,809,500 294 ITIC 2,280 2,460 2,280 2,280 3,388,400 7,780,541,000 295 ITMG 7,875 8,000 7,700 7,875 3,280,300 25,900,410,000 296 JAST 109 134 109 109 4,428,100 500,408,600 297 JAWA 60 61 60 60 54,000 3,245,000 298 JAYA 58 58 57 58 111,100 6,377,700 299 JAYA-W 13 13 11 13 51,900 622,600 300 JIHD 590 590 545 590 250,200 147,489,000 301 JMAS 232 232 232 232 3,300 765,600 302 JPFA 920 930 910 920 37,803,200 34,799,450,500 303 JRPT 408 410 404 408 335,500 136,705,800 304 JSKY 88 90 88 88 2,052,600 182,273,400 305 JSMR 3,640 3,640 3,400 3,640 27,292,600 96,133,027,000 306 JTPE 770 780 770 770 163,300 126,568,500 307 KAEF 1,295 1,335 1,290 1,295 4,281,500 5,579,889,000 308 KARW 53 55 50 53 637,100 32,887,700 309 KAYU 50 51 50 50 559,000 27,950,300 310 KBAG 296 302 274 296 85,901,600 24,645,852,200 311 KBAG-W 90 90 70 90 375,800 29,597,500 312 KBLI 404 410 390 404 4,441,600 1,779,939,400 313 KBLM 338 356 336 338 5,100 1,777,800 314 KDSI 720 720 715 720 74,600 53,711,500 315 KEEN 318 326 302 318 1,693,000 513,177,400 316 KEJU 720 720 710 720 11,400 8,119,000 317 KICI 226 226 226 226 100 22,600 318 KIJA 134 135 131 134 695,900 92,176,300 319 KINO 2,700 2,750 2,620 2,700 958,300 2,588,234,000 320 KIOS 188 188 188 188 100 18,800 321 KKGI 190 200 187 190 1,100 208,600 322 KLBF 1,400 1,440 1,380 1,400 37,146,000 52,008,127,500 323 KMTR 278 280 262 278 24,300 6,375,000 324 KOBX 89 91 85 89 111,900 9,912,900 325 KOIN 120 120 120 120 1,800 216,000 326 KOPI 545 545 540 545 35,400 19,232,000 327 KOTA 480 480 452 480 7,013,500 3,280,358,800 328 KOTA-W 195 195 195 195 10,000 1,950,000 329 KPAL 70 73 68 70 3,485,800 241,108,400 330 KPAS 50 50 50 50 22,600 1,130,000 331 KPAS-W 13 15 8 13 600 7,100 332 KPIG 113 114 112 113 1,531,200 173,029,800 333 KRAH 460 460 460 460 100 46,000 334 KRAS 174 178 173 174 3,436,300 601,460,400 335 KREN 126 128 120 126 4,448,700 554,288,000 336 LAND 224 224 224 224 15,500 3,472,000 337 LINK 2,650 2,700 2,480 2,650 378,500 992,065,000 338 LION 224 224 220 224 363,700 81,454,000 339 LMAS 50 50 50 50 300 15,000 340 LMPI 82 84 82 82 10,100 828,400 341 LMSH 238 238 238 238 1,900 452,200 342 LPCK 635 700 635 635 2,019,500 1,305,221,000 343 LPIN 177 186 176 177 2,300 413,300 344 LPKR 145 148 141 145 8,411,200 1,221,406,800 345 LPLI 69 69 69 69 300 20,700 346 LPPF 1,250 1,335 1,235 1,250 36,243,500 46,579,185,000 347 LPPS 75 75 74 75 3,200 237,000 348 LSIP 730 745 705 730 29,893,600 21,757,689,000 349 LTLS 408 424 408 408 277,800 114,957,200 350 LUCK 350 360 350 350 204,200 72,213,600 351 MAIN 545 560 545 545 5,783,600 3,172,043,500 352 MAMI 50 50 50 50 1,600 80,000 353 MAMI-W 7 8 6 7 4,866,800 31,727,200 354 MAPA 2,340 2,410 2,340 2,340 391,600 928,923,000 355 MAPB 1,680 1,680 1,680 1,680 100 168,000 356 MAPI 695 710 670 695 25,759,100 17,766,595,500 357 MARI 136 138 129 136 33,200 4,515,800 358 MARK 346 348 340 346 695,600 239,620,400 359 MASA 384 384 380 384 9,400 3,609,200 360 MAYA 5,600 5,600 5,600 5,600 100 560,000 361 MBAP 1,600 1,600 1,560 1,600 46,800 74,841,000 362 MBSS 320 320 308 320 1,385,300 429,573,200 363 MBTO 58 61 58 58 6,600 383,100 364 MCAS 895 965 895 895 298,400 272,195,000 365 MCOR 107 119 105 107 11,071,700 1,230,792,200 366 MDKA 1,220 1,240 1,215 1,220 45,744,300 56,093,555,000 367 MDKI 130 130 120 130 33,300 4,264,000 368 MDLN 61 61 61 61 44,642,600 2,723,198,600 369 MDRN 50 50 50 50 100 5,000 370 MEDC 490 496 486 490 70,122,900 34,449,849,600 371 MEDC-W 50 52 50 50 3,069,000 154,829,900 372 MEGA 6,300 6,300 6,000 6,300 1,600 9,747,500 373 MERK 2,070 2,070 2,030 2,070 1,400 2,878,000 374 META 90 92 87 90 218,500 19,885,400 375 MFIN 1,015 1,015 1,015 1,015 5,700 5,785,500 376 MFMI 580 600 505 580 99,800 52,468,500 377 MGRO 680 690 675 680 2,067,200 1,406,546,000 378 MICE 318 318 314 318 3,600 1,137,600 379 MIDI 1,400 1,400 1,400 1,400 500,400 700,560,000 380 MIKA 1,990 2,020 1,920 1,990 4,170,900 8,174,215,000 381 MINA 50 50 50 50 2,100 105,000 382 MIRA 50 50 50 50 100 5,000 383 MLBI 10,025 10,050 10,000 10,025 12,100 121,085,000 384 MLIA 520 530 520 520 8,572,000 4,491,940,500 385 MLPL 51 52 51 51 1,373,300 70,038,700 386 MLPT 388 390 374 388 55,200 21,085,600 387 MMLP 139 139 136 139 40,300 5,521,700 388 MNCN 845 865 840 845 57,295,200 48,673,273,500 389 MPMX 545 555 535 545 949,000 513,184,500 390 MPOW 63 67 62 63 9,600 603,700 391 MPPA 108 111 105 108 1,167,600 125,352,900 392 MPRO 720 770 720 720 2,500 1,825,000 393 MRAT 125 125 124 125 153,400 19,042,800 394 MSIN 318 318 280 318 169,100 53,432,800 395 MSKY 1,000 1,000 1,000 1,000 600 600,000 396 MTDL 1,180 1,185 1,135 1,180 398,400 464,207,500 397 MTLA 378 378 378 378 1,900 718,200 398 MTPS 206 220 206 206 37,200 7,664,600 399 MTWI 51 51 50 51 97,700 4,896,400 400 MYOH 1,010 1,060 1,010 1,010 226,500 232,390,500 401 MYOR 2,130 2,190 2,090 2,130 2,039,500 4,367,843,000 402 MYTX 50 57 50 50 13,300 667,700 403 NASA 185 185 173 185 700 123,700 404 NATO 440 484 440 440 191,100 85,922,200 405 NFCX 1,805 1,810 1,805 1,805 500 904,500 406 NIKL 422 434 412 422 1,596,000 675,090,600 407 NISP 700 720 700 700 95,900 67,843,500 408 NOBU 840 850 840 840 6,900 5,847,000 409 NRCA 268 276 260 268 1,156,400 308,157,600 410 NUSA 50 50 50 50 2,500 125,000 411 NUSA-W 3 3 2 3 1,167,700 2,387,900 412 NZIA 125 139 124 125 39,100 4,871,400 413 NZIA-W 11 14 10 11 375,300 4,298,600 414 OCAP 118 118 118 118 3,900 460,200 415 OKAS 78 84 67 78 7,027,500 536,399,900 416 OPMS 90 90 89 90 311,100 27,955,600 417 PADI 50 50 50 50 100 5,000 418 PAMG 70 79 70 70 3,530,300 253,942,900 419 PANI 69 93 69 69 64,400 4,510,500 420 PANR 50 53 50 50 2,609,300 133,127,600 421 PANS 755 755 705 755 1,697,400 1,248,235,000 422 PBID 905 910 900 905 4,200 3,801,000 423 PBRX 176 180 174 176 269,700 47,534,700 424 PCAR 218 218 202 218 800 172,000 425 PDES 470 470 456 470 400 186,600 426 PEGE 178 180 178 178 700 125,200 427 PEHA 1,070 1,075 995 1,070 193,400 197,973,500 428 PGAS 860 865 815 860 318,826,400 268,166,477,500 429 PGJO 85 88 78 85 3,000 246,500 430 PICO 214 218 214 214 233,600 50,009,600 431 PJAA 408 414 408 408 260,400 106,847,800 432 PKPK 50 50 50 50 200 10,000 433 PLIN 2,280 2,390 2,280 2,280 1,700 3,973,000 434 PMJS 129 129 129 129 23,800 3,070,200 435 PNBN 715 725 715 715 856,400 615,098,000 436 PNBS 50 50 50 50 400 20,000 437 PNIN 840 855 825 840 301,500 255,913,500 438 PNLF 176 177 175 176 7,140,900 1,255,610,100 439 POLA 74 81 74 74 1,080,400 79,976,000 440 POLI 1,145 1,145 1,145 1,145 22,900 26,220,500 441 POLL 6,950 6,950 6,050 6,950 421,300 2,701,422,500 442 POLU 635 845 635 635 6,900 4,464,000 443 POLY 50 52 50 50 591,000 30,057,600 444 POOL 50 50 50 50 400 20,000 445 PORT 486 490 466 486 1,700 802,600 446 POSA 50 50 50 50 26,000 1,300,000 447 POSA-W 3 3 2 3 655,300 1,846,000 448 POWR 600 605 595 600 1,437,800 864,524,000 449 PPRE 147 148 141 147 21,092,300 3,063,912,700 450 PPRO 50 51 50 50 29,497,800 1,475,671,600 451 PRAS 155 155 146 155 600 88,500 452 PRDA 3,190 3,350 3,180 3,190 70,100 226,670,000 453 PRIM 280 280 280 280 100 28,000 454 PRIM-W 5 6 5 5 1,270,100 6,350,600 455 PSAB 188 194 188 188 20,142,400 3,829,957,200 456 PSDN 131 133 131 131 200 26,400 457 PSGO 105 111 105 105 7,000 749,400 458 PSSI 141 141 130 141 29,900 4,180,100 459 PTBA 2,060 2,080 1,895 2,060 86,015,500 173,339,226,000 460 PTIS 86 86 86 86 1,900 163,400 461 PTPP 665 680 660 665 17,362,500 11,613,631,500 462 PTPW 785 800 785 785 2,066,000 1,635,646,000 463 PTRO 1,240 1,265 1,235 1,240 1,013,800 1,269,756,000 464 PTSN 164 169 160 164 243,500 39,486,900 465 PURA 81 83 79 81 9,477,400 765,702,100 466 PURA-W 3 4 3 3 12,934,800 42,571,900 467 PURE 100 105 99 100 1,208,200 120,819,200 468 PURE-W 14 15 13 14 2,406,800 33,161,600 469 PWON 356 364 348 356 52,505,600 18,634,129,600 470 PYFA 226 250 226 226 1,204,200 295,517,200 471 PZZA 675 700 645 675 653,500 440,728,000 472 R-LQ45X 727 730 727 727 3,500 2,549,300 473 RAJA 96 100 96 96 5,122,900 497,438,400 474 RALS 565 585 545 565 10,917,600 6,199,450,500 475 RANC 350 370 350 350 588,600 207,659,200 476 RBMS 50 50 50 50 557,800 27,890,000 477 RDTX 5,750 5,750 4,780 5,750 3,400 16,462,000 478 REAL 53 54 53 53 69,204,900 3,669,119,800 479 REAL-W 7 8 6 7 28,976,600 196,875,600 480 RICY 109 109 109 109 100 10,900 481 RIGS 210 210 210 210 100 21,000 482 RISE 426 428 424 426 409,700 173,820,400 483 RODA 50 51 50 50 11,400 570,200 484 RONY 206 206 144 206 590,600 100,715,900 485 ROTI 1,195 1,200 1,175 1,195 1,096,700 1,309,334,000 486 RUIS 200 246 199 200 70,500 14,420,500 487 SAFE 187 188 185 187 279,900 52,340,200 488 SAME 135 140 130 135 39,800 5,177,100 489 SAMF 400 400 400 400 6,100 2,440,000 490 SATU 53 53 53 53 200 10,600 491 SBAT 127 131 120 127 4,780,400 599,738,100 492 SBAT-W 6 6 5 6 5,532,400 29,847,900 493 SCMA 790 840 790 790 57,395,700 46,609,245,000 494 SDMU 50 50 50 50 700 35,000 495 SDPC 98 98 91 98 10,900 1,020,300 496 SDRA 1,045 1,050 1,045 1,045 188,900 197,410,500 497 SFAN 695 705 690 695 5,700 3,965,500 498 SFAN-W 212 212 212 212 100 21,200 499 SGRO 2,500 2,510 2,490 2,500 12,200 30,503,000 500 SHID 3,500 3,500 3,500 3,500 100 350,000 501 SHIP 670 675 665 670 333,800 222,865,000 502 SIDO 1,260 1,260 1,230 1,260 4,536,600 5,685,034,000 503 SILO 5,275 5,500 5,075 5,275 124,800 657,335,000 504 SIMP 214 220 208 214 6,863,300 1,475,649,000 505 SINI 1,285 1,285 1,250 1,285 31,100 39,893,500 506 SINI-W 500 600 304 500 7,200 2,267,600 507 SKRN 490 500 488 490 168,800 83,740,600 508 SLIS 5,000 5,100 4,990 5,000 255,700 1,282,309,000 509 SMAR 2,930 2,930 2,930 2,930 2,400 7,032,000 510 SMBR 300 312 300 300 10,823,700 3,308,846,400 511 SMCB 1,095 1,155 1,095 1,095 22,000 24,968,500 512 SMDM 78 78 78 78 5,100 397,800 513 SMDR 152 153 150 152 50,700 7,703,800 514 SMGR 7,450 7,625 7,250 7,450 5,640,000 42,016,857,500 515 SMKL 180 200 180 180 10,500 1,893,600 516 SMKL-W 16 16 14 16 123,800 1,748,800 517 SMMA 11,600 11,600 11,600 11,600 50,800 589,280,000 518 SMMT 81 86 78 81 57,500 4,627,900 519 SMRA 432 438 430 432 8,629,700 3,732,457,600 520 SMSM 1,155 1,195 1,155 1,155 1,975,400 2,302,460,000 521 SOCI 138 155 132 138 34,048,100 4,681,160,200 522 SOSS-W 33 69 32 33 1,200 42,800 523 SPMA 280 280 276 280 1,400 386,800 524 SPTO 555 555 525 555 62,100 32,821,000 525 SQMI 196 200 196 196 2,718,900 539,276,100 526 SRAJ 138 148 138 138 356,000 49,190,300 527 SRIL 159 163 158 159 14,578,100 2,332,810,100 528 SRSN 54 56 53 54 2,113,600 114,098,600 529 SRTG 2,900 3,000 2,900 2,900 74,500 218,090,000 530 SSIA 298 298 280 298 15,574,200 4,559,592,000 531 SSMS 895 905 895 895 11,900 10,684,500 532 STAR 139 139 137 139 50,200 6,977,500 533 STTP 10,625 10,625 10,625 10,625 2,300 24,437,500 534 SURE 2,840 2,850 2,840 2,840 6,900 19,617,000 535 SWAT 93 95 92 93 1,074,000 101,365,900 536 TAMA 174 186 173 174 56,200 9,964,600 537 TAMA-W 8 8 7 8 1,291,600 9,150,300 538 TAMU 137 140 137 137 16,200 2,222,400 539 TBIG 1,140 1,155 1,105 1,140 45,855,400 51,829,288,000 540 TBLA 535 560 530 535 2,092,000 1,137,996,500 541 TBMS 650 650 585 650 2,400 1,430,000 542 TCID 8,450 8,500 8,450 8,450 32,000 270,962,500 543 TCPI 4,750 4,750 4,420 4,750 11,333,500 51,078,940,000 544 TDPM 92 94 84 92 5,531,600 497,123,600 545 TEBE 1,620 1,620 1,590 1,620 4,900 7,838,000 546 TELE 115 120 115 115 29,563,600 3,473,354,400 547 TFAS 157 166 157 157 10,000 1,576,500 548 TGKA 6,200 6,200 5,500 6,200 200 1,170,000 549 TGRA 71 73 67 71 1,529,200 108,323,700 550 TIFA 192 192 192 192 10,000 1,920,000 551 TINS 505 515 474 505 45,925,900 22,953,969,500 552 TIRA 276 278 276 276 2,400 662,800 553 TKIM 4,820 4,900 4,810 4,820 1,672,600 8,083,847,000 554 TLKM 3,190 3,290 3,150 3,190 143,584,400 458,325,791,000 555 TMAS 92 94 91 92 685,300 63,194,700 556 TNCA 260 260 197 260 23,500 5,598,700 557 TOBA 334 334 334 334 200 66,800 558 TOPS 50 50 50 50 15,200 760,000 559 TOTL 270 276 266 270 2,263,700 612,515,000 560 TOTO 212 218 212 212 2,100 451,000 561 TOWR 885 895 870 885 78,551,100 69,427,741,000 562 TPIA 8,000 8,250 7,950 8,000 4,748,300 38,232,230,000 563 TPMA 226 240 224 226 13,300 3,013,800 564 TRIM 107 114 107 107 6,200 699,100 565 TRIN 258 274 250 258 13,278,400 3,469,846,800 566 TRIN-W 24 32 18 24 14,800,900 388,916,700 567 TRIS 256 256 256 256 100 25,600 568 TRUK 101 101 99 101 244,000 24,374,900 569 TRUS 270 280 270 270 200 55,000 570 TSPC 1,190 1,190 1,185 1,190 87,500 104,120,000 571 TUGU 3,110 3,110 3,010 3,110 3,200 9,942,000 572 TURI 1,210 1,210 1,210 1,210 70,000 84,700,000 573 UCID 1,620 1,665 1,530 1,620 616,400 995,385,500 574 ULTJ 1,450 1,475 1,450 1,450 2,781,200 4,042,895,000 575 UNIT 141 149 141 141 1,100 163,100 576 UNSP 52 53 51 52 1,768,600 91,466,000 577 UNTR 15,825 15,900 15,300 15,825 4,845,100 76,102,755,000 578 UNVR 8,050 8,200 7,925 8,050 11,108,900 89,623,347,500 579 URBN 1,690 1,690 1,685 1,690 46,500 78,565,000 580 URBN-W 16 18 14 16 49,800 743,300 581 VICO 97 97 97 97 300 29,100 582 VINS 117 123 107 117 66,400 7,607,000 583 VINS-W 5 6 4 5 35,900 181,700 584 VIVA 50 50 50 50 1,400 70,000 585 VOKS 260 260 260 260 1,900 494,000 586 WEGE 167 169 162 167 34,529,600 5,720,218,500 587 WEHA 79 79 77 79 799,600 62,443,700 588 WIIM 128 144 126 128 11,887,100 1,553,617,300 589 WIKA 935 970 925 935 27,484,500 25,863,030,000 590 WINS 74 74 70 74 1,180,800 82,674,700 591 WOMF 189 190 184 189 178,400 33,381,500 592 WOOD 330 352 318 330 65,480,200 21,880,386,000 593 WOWS 50 50 50 50 82,000 4,100,000 594 WSBP 159 163 158 159 52,240,300 8,359,470,500 595 WSKT 600 610 595 600 14,054,800 8,478,068,500 596 WTON 236 248 232 236 10,608,400 2,536,645,600 597 XASG 76 90 76 76 600 48,700 598 XCID 77 81 77 77 300 23,900 599 XCIS 107 107 107 107 200 21,400 600 XIHD 350 356 350 350 1,400 496,000 601 XIIC 825 830 825 825 300 248,500 602 XIIF 390 392 390 390 28,900 11,271,200 603 XIIT 394 396 394 394 9,600 3,786,200 604 XIJI 515 515 515 515 100 51,500 605 XISI 227 228 227 227 38,300 8,704,600 606 XISR 288 288 288 288 2,800 806,400 607 XKIV 296 296 296 296 100 29,600 608 XPMI 695 695 695 695 100 69,500 609 XSMU 95 95 95 95 50,900 4,835,500 610 XSSI 83 83 83 83 100 8,300 611 YELO 50 50 50 50 1,100 55,000 612 YELO-W 9 9 9 9 153,600 1,382,400 613 YPAS 428 456 428 428 1,100 485,600 614 YULE 188 190 159 188 26,300 4,308,200 615 ZINC 134 144 130 134 108,073,300 14,564,578,900 616 ZONE 418 418 418 418 124,000 51,832,000 -------------------- ---------------------- Total for Reguler 5,086,797,100 5,460,938,254,800 Information for Negosiasi 617 ACES 1,360 1,380 1,380 1,380 64 88,320 618 ADHI 530 540 540 540 20,000 10,800,000 619 ADRO 1,025 1,025 905 1,025 156 154,090 620 AGII 404 410 404 404 17,000,018 6,970,007,272 621 AKRA 2,480 2,430 2,429 2,430 21,600 52,478,100 622 ANTM 535 1,175 500 500 17,700,000 10,802,500,000 623 APLN 100 100 100 100 10 1,000 624 ARTI 50 10 10 10 600,000 6,000,000 625 ASII 3,740 3,720 3,675 3,695 6,743,128 24,884,360,420 626 ASPI 384 390 390 390 8,000,000 3,120,000,000 627 BAPI 50 12 12 12 50,000 600,000 628 BBCA 26,225 26,725 24,131 26,232 6,413,977 167,942,313,575 629 BBKP 135 147 147 147 200,000 29,400,000 630 BBNI 3,800 3,830 3,800 3,800 61 233,270 631 BBRI 2,590 3,075 2,600 2,610 15,423,133 40,583,068,580 632 BBTN 845 860 845 845 101 85,840 633 BCAP 183 184 183 184 3,927,600 719,707,200 634 BEKS 50 18 16 18 9,300,000 156,800,000 635 BESS-W 33 29 29 29 50 1,450 636 BIPI 50 60 60 60 208,100 12,486,000 637 BJBR 770 770 770 770 92 70,840 638 BKSL 50 36 35 36 1,125,600 39,958,800 639 BMRI 4,200 4,260 4,183 4,220 806,585 3,399,848,520 640 BNGA 620 645 620 620 3,099,312 1,999,054,040 641 BOGA 1,335 1,260 1,250 1,260 122,600,000 154,450,000,000 642 BRMS 50 76 67 76 77,022,484 5,249,708,784 643 BRPT 1,210 1,290 1,290 1,290 3 3,870 644 BSDE 665 675 652 665 512,148 345,423,135 645 BTPS 2,320 2,369 2,369 2,369 168,200 398,465,800 646 BULL 200 200 200 200 217,200 43,440,000 647 BUMI 50 140 40 43 28,465,000 3,343,250,000 648 CARE 326 324 306 306 139,000,000 45,000,000,000 649 CARS 50 53 48 53 60,000,000 3,030,000,000 650 CNKO 50 40 40 40 2,100,000 84,000,000 651 CPIN 4,370 4,390 4,390 4,390 56 245,840 652 CPRO 50 74 52 74 191,000,000 11,099,600,000 653 DEWA 50 67 11 11 105,000,100 6,195,005,000 654 DFAM 398 400 400 400 53,800 21,520,000 655 DMAS 150 149 149 149 15,000,000 2,235,000,000 656 DWGL 210 260 260 260 230,700,000 59,982,000,000 657 ELSA 212 212 212 212 12 2,544 658 ELTY 50 67 7 7 5,100,000 264,150,000 659 ERAA 1,235 1,235 1,215 1,235 152 186,040 660 ESSA 153 250 153 153 4,000,060 900,009,180 661 EXCL 2,380 2,420 2,397 2,397 5,197,641 12,458,746,420 662 FILM 119 86 86 86 1,417,456,800 121,901,284,800 663 GAMA 50 40 40 40 22,500,000 900,000,000 664 GGRM 44,050 44,375 44,281 44,357 733,205 32,481,430,275 665 HADE 50 50 50 50 100 5,000 666 HMSP 1,640 1,665 1,612 1,640 8,488,513 13,685,213,645 667 IBFN 310 100 100 100 4,160,000 416,000,000 668 ICBP 9,625 9,650 9,650 9,650 35 337,750 669 ICON 56 360 360 360 14,800,000 5,328,000,000 670 IMJS 139 500 500 500 6,300,000 3,150,000,000 671 INCO 3,090 4,200 3,040 3,085 805,000 2,694,650,000 672 INDF 6,625 6,675 6,500 6,675 83 544,225 673 INKP 5,100 8,975 5,100 5,100 1,218,896 10,907,358,550 674 INTP 10,600 10,700 10,563 10,637 3,702,084 39,201,287,800 675 ISAT 2,050 2,024 2,024 2,024 40,000 80,960,000 676 ITMG 7,875 7,875 7,775 7,875 147 1,150,525 677 JPFA 920 920 920 920 8 7,360 678 JSKY 88 154 154 154 1,600,000 246,400,000 679 JSMR 3,640 3,520 3,443 3,450 500,068 1,725,234,278 680 KBLI 404 705 398 404 41,588,896 23,920,381,184 681 KIJA 134 123 123 123 131,118,881 16,127,622,363 682 KLBF 1,400 1,400 1,396 1,398 15,476,363 21,662,092,984 683 KPAS 50 50 50 50 2,700 135,000 684 KPIG 113 149 113 146 62,848,700 8,549,207,100 685 LEAD 50 50 50 50 400,000 20,000,000 686 LIFE 5,125 5,125 5,125 5,125 3,900,000 19,987,500,000 687 LPPF 1,250 1,280 1,260 1,270 300,000 381,000,000 688 MAIN 545 545 545 545 8 4,360 689 MEDC 490 490 490 490 1,000,000 490,000,000 690 MIKA 1,990 1,907 1,907 1,907 936,000 1,784,952,000 691 MNCN 845 900 855 895 3,543,555 3,074,670,275 692 MTLA 378 470 470 470 2,866,894 1,347,440,180 693 MYOR 2,130 2,392 2,130 2,152 516,151 1,209,978,592 694 PADI 50 729 308 679 90,775,920 43,757,904,880 695 PGAS 860 865 810 860 200,144 171,119,790 696 PNBN 715 715 715 715 80 57,200 697 PNLF 176 380 176 176 1,550,072 572,512,672 698 POLL 6,950 5,700 4,400 5,700 996,000 4,897,200,000 699 PTBA 2,060 2,060 1,850 2,060 40,165 77,121,090 700 PTPP 665 665 665 665 10,008 6,655,320 701 PURE 100 167 167 167 200,000 33,400,000 702 PWON 356 356 346 356 11,628,846 4,104,982,380 703 RALS 565 559 559 559 1,329,500 743,190,500 704 SCMA 790 824 800 800 4,960,200 4,068,704,800 705 SIDO 1,260 1,260 1,260 1,260 41,400 52,164,000 706 SMGR 7,450 7,475 7,475 7,475 85 635,375 707 SMRA 432 432 432 432 46,100 19,915,200 708 SRIL 159 159 159 159 72 11,448 709 SSMS 895 900 900 900 21,700,000 19,530,000,000 710 STAR 139 139 139 139 6,600,000 917,400,000 711 TBIG 1,140 1,322 1,146 1,146 1,256,050 1,572,498,100 712 TFAS 157 168 168 168 729,800 122,606,400 713 TINS 505 1,190 625 1,190 15,790,000 17,577,750,000 714 TKIM 4,820 4,850 4,850 4,850 31 150,350 715 TLKM 3,190 3,327 3,179 3,179 21,844,160 71,689,451,756 716 TOPS 50 50 50 50 1,500 75,000 717 TOTL 270 273 273 273 1,600,000 436,800,000 718 TOWR 885 881 881 881 655,000 577,055,000 719 UCID 1,620 1,620 1,620 1,620 36,000 58,320,000 720 ULTJ 1,450 1,500 1,500 1,500 4,760,182 7,140,273,000 721 UNTR 15,825 16,239 15,300 16,239 3,620,744 58,797,187,000 722 UNVR 8,050 8,125 8,125 8,125 96 780,000 723 WIKA 935 945 935 935 79 74,575 724 WOOD 330 330 320 330 9,000,024 2,880,007,920 725 WSBP 159 159 159 159 68 10,812 726 WSKT 600 600 600 600 96 57,600 727 WTON 236 236 236 236 28 6,608 728 ZINC 134 140 139 140 89,512,192 12,522,652,539 -------------------- ---------------------- Total for Negosiasi 3,112,464,172 1,149,434,353,491 Total 08/05/20 8,199,274,172 6,610,400,284,291