Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, May 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,030 1,045 1,045 1,045 600 627,000 2 ANTM 530 555 555 555 20,000 11,100,000 3 BBRI 2,620 2,620 2,620 2,620 9,000 23,580,000 -------------------- ---------------------- Total for Tunai 29,600 35,307,000 Information for Reguler 4 AALI 6,725 6,750 6,300 6,725 5,343,500 35,089,075,000 5 ABBA 50 51 50 50 2,097,200 104,884,500 6 ACES 1,385 1,405 1,360 1,385 15,539,700 21,524,427,500 7 ACST 254 258 250 254 365,600 93,042,600 8 ADES 815 870 795 815 98,100 79,113,500 9 ADHI 540 560 535 540 17,595,100 9,637,150,500 10 ADMF 6,625 6,650 6,550 6,625 223,200 1,472,282,500 11 ADMG 98 105 95 98 4,641,400 453,916,800 12 ADRO 1,030 1,060 1,025 1,030 62,095,700 64,628,964,000 13 AGAR 446 446 436 446 200,900 88,056,000 14 AGII 400 414 398 400 1,746,500 699,687,400 15 AGRO 114 120 113 114 7,841,800 915,182,000 16 AGRS 110 111 105 110 1,300 140,700 17 AHAP 50 50 50 50 100 5,000 18 AKKU 50 50 50 50 200 10,000 19 AKRA 2,520 2,600 2,480 2,520 18,659,300 46,992,928,000 20 AKSI 126 136 120 126 459,100 58,679,200 21 ALDO 420 420 420 420 100 42,000 22 ALMI 272 272 256 272 6,000 1,626,000 23 AMAG 288 292 266 288 5,500 1,523,800 24 AMAN 200 220 190 200 90,200 18,292,800 25 AMAR 165 179 161 165 18,800 3,181,000 26 AMOR 2,030 2,090 2,030 2,030 61,200 125,186,000 27 AMRT 845 855 845 845 239,500 202,509,000 28 ANDI 50 50 50 50 1,112,800 55,640,000 29 ANJT 488 500 488 488 1,600 797,200 30 ANTM 530 555 530 530 113,381,700 61,106,542,500 31 APEX 119 126 119 119 83,400 9,952,300 32 APIC 740 750 730 740 24,132,800 18,030,543,500 33 APLN 106 108 102 106 37,071,400 3,895,788,800 34 ARII 600 600 580 600 7,200 4,220,000 35 ARNA 400 404 384 400 382,900 153,157,000 36 ARTO 870 875 870 870 203,700 177,920,000 37 ASBI 268 268 268 268 100 26,800 38 ASGR 695 695 680 695 14,900 10,303,500 39 ASII 3,920 3,920 3,750 3,920 79,511,800 306,833,247,000 40 ASJT 117 117 115 117 10,900 1,254,900 41 ASMI 1,110 1,110 1,105 1,110 504,700 557,703,000 42 ASPI 408 408 388 408 10,885,400 4,314,147,200 43 ASPI-W 50 53 43 50 59,087,700 2,865,252,800 44 ASRI 118 121 116 118 10,494,100 1,246,881,200 45 ASSA 346 352 318 346 11,808,700 4,065,716,800 46 AUTO 750 775 745 750 10,288,500 7,727,269,500 47 AYLS 50 50 50 50 308,800 15,440,000 48 AYLS-W 6 6 5 6 917,700 4,604,800 49 BABP 50 50 50 50 10,100 505,000 50 BABP-W4 6 6 5 6 166,400 986,100 51 BACA 416 416 402 416 30,200 12,560,400 52 BAJA 53 53 52 53 46,900 2,439,400 53 BALI 950 975 925 950 900 862,500 54 BAPA 61 61 61 61 31,700 1,933,700 55 BAPI 50 50 50 50 800 40,000 56 BAPI-W 4 4 3 4 13,206,500 44,570,400 57 BATA 585 595 575 585 5,300 3,120,500 58 BAYU 1,000 1,040 930 1,000 14,300 14,208,500 59 BBCA 26,475 26,625 26,225 26,475 8,123,100 215,022,192,500 60 BBHI 64 68 59 64 115,800 7,567,300 61 BBKP 136 145 136 136 16,091,400 2,249,747,600 62 BBLD 398 402 380 398 5,800 2,232,000 63 BBMD 1,105 1,115 1,085 1,105 2,748,500 3,019,965,500 64 BBNI 3,800 3,860 3,800 3,800 40,350,800 153,963,449,000 65 BBRI 2,620 2,640 2,600 2,620 154,599,200 404,680,926,000 66 BBRM 50 50 50 50 3,700 185,000 67 BBSS 179 187 172 179 22,607,800 4,064,390,100 68 BBSS-W 5 7 5 5 44,972,200 269,881,700 69 BBTN 860 870 855 860 19,697,000 17,001,411,000 70 BBYB 234 234 232 234 300 70,000 71 BCAP 183 185 182 183 28,000 5,128,600 72 BCIP 50 50 50 50 300 15,000 73 BDMN 2,470 2,520 2,470 2,470 1,268,800 3,161,906,000 74 BEEF 204 206 200 204 438,600 89,005,800 75 BEEF-W 15 17 15 15 884,600 13,868,400 76 BEKS 50 50 50 50 16,800 840,000 77 BELL 700 700 700 700 100 70,000 78 BESS 246 254 246 246 1,504,000 373,287,400 79 BESS-W 35 40 30 35 1,949,700 72,276,300 80 BEST 109 110 106 109 20,017,000 2,174,905,700 81 BFIN 290 296 286 290 511,200 148,179,000 82 BGTG 50 50 50 50 11,100 555,000 83 BHAT 330 330 310 330 96,766,900 31,004,966,200 84 BHIT 50 50 50 50 583,300 29,165,000 85 BINA 995 1,000 980 995 96,400 94,501,000 86 BIPI 50 50 50 50 600 30,000 87 BIPI-W 8 8 7 8 113,300 904,300 88 BIPP 55 55 50 55 31,500 1,576,000 89 BIRD 910 990 895 910 6,868,500 6,262,905,000 90 BISI 900 900 850 900 138,300 121,171,500 91 BJBR 775 790 770 775 6,866,600 5,360,954,500 92 BJTM 494 505 492 494 10,716,200 5,340,611,100 93 BKDP 50 51 50 50 92,200 4,610,100 94 BKSL 50 50 50 50 227,400 11,370,000 95 BKSW 64 64 64 64 131,400 8,409,600 96 BLTA 50 50 50 50 100 5,000 97 BLUE 496 496 492 496 122,900 60,696,000 98 BMAS 252 258 252 252 1,400 360,000 99 BMRI 4,230 4,280 4,190 4,230 41,776,100 176,521,146,000 100 BMSR 58 58 51 58 7,200 368,600 101 BMTR 202 210 202 202 9,688,500 1,979,610,600 102 BNBA 282 286 278 282 12,900 3,608,200 103 BNBR 50 50 50 50 800 40,000 104 BNGA 640 675 630 640 13,276,900 8,618,556,000 105 BNII 149 150 148 149 153,000 22,746,500 106 BNLI 1,225 1,230 1,215 1,225 9,023,000 11,037,584,500 107 BOGA 1,340 1,345 1,310 1,340 27,148,400 36,266,541,000 108 BOLA 140 154 133 140 247,000 33,660,300 109 BOSS 75 78 74 75 2,334,700 174,342,000 110 BPTR 84 84 84 84 8,000 672,000 111 BRIS 248 262 246 248 26,380,600 6,668,880,200 112 BRMS 50 50 50 50 19,600 980,000 113 BRPT 1,220 1,290 1,200 1,220 98,382,400 121,364,691,000 114 BRPT-W 1,070 1,070 805 1,070 4,500 4,152,500 115 BSDE 665 680 660 665 28,703,400 19,171,090,000 116 BSIM 500 500 474 500 3,400 1,616,800 117 BSIM-W3 16 16 14 16 300 4,500 118 BSSR 1,205 1,295 1,205 1,205 32,000 38,630,000 119 BTEK 50 50 50 50 100 5,000 120 BTON 148 148 145 148 4,200 616,300 121 BTPN 1,855 1,875 1,830 1,855 43,300 80,313,500 122 BTPS 2,370 2,450 2,340 2,370 27,668,600 66,285,870,000 123 BUDI 89 90 88 89 91,300 8,111,900 124 BUKK 975 975 910 975 14,100 13,613,000 125 BULL 200 206 199 200 78,150,400 15,835,544,700 126 BULL-W2 25 30 25 25 624,300 16,274,200 127 BUMI 50 50 50 50 1,444,900 72,245,000 128 BUVA 58 58 56 58 4,800 270,000 129 BVIC 60 61 59 60 106,200 6,426,900 130 BWPT 80 81 77 80 18,575,700 1,474,908,300 131 CAKK 50 50 50 50 462,300 23,115,000 132 CAKK-W 8 9 8 8 187,900 1,503,400 133 CAMP 200 202 198 200 488,300 97,658,300 134 CARE 326 330 324 326 67,783,000 22,175,781,600 135 CARS 50 51 50 50 7,828,700 391,435,700 136 CASH 400 418 382 400 3,558,800 1,422,778,400 137 CASH-W 26 28 22 26 3,946,900 96,763,700 138 CASS 400 400 400 400 1,600 640,000 139 CBMF 119 121 113 119 3,750,400 435,025,800 140 CCSI 248 250 244 248 387,300 96,082,600 141 CEKA 1,475 1,500 1,455 1,475 67,300 99,633,500 142 CENT 54 55 53 54 1,812,600 97,262,800 143 CFIN 170 177 170 170 260,100 44,716,300 144 CINT 280 280 272 280 42,900 11,836,000 145 CITY 53 55 50 53 80,900 4,250,900 146 CITY-W 12 13 12 12 109,200 1,310,500 147 CLAY 1,945 2,090 1,945 1,945 11,800 23,254,500 148 CLEO 478 486 472 478 8,995,900 4,306,734,200 149 CLPI 670 690 660 670 1,400 939,000 150 CMNP 1,400 1,400 1,380 1,400 3,400 4,726,000 151 CNKO 50 50 50 50 300 15,000 152 COCO 815 825 775 815 1,200 939,000 153 COWL 50 50 50 50 10,200 510,000 154 CPIN 4,500 4,520 4,370 4,500 12,372,900 55,130,064,000 155 CPRI 50 50 50 50 200 10,000 156 CPRI-W 16 18 11 16 35,800 518,300 157 CPRO 50 50 50 50 700 35,000 158 CSAP 350 350 350 350 250,000 87,500,000 159 CSIS 50 50 50 50 200 10,000 160 CSMI 177 177 167 177 580,500 102,174,600 161 CSRA 274 294 274 274 2,937,400 826,107,400 162 CTRA 530 540 520 530 23,456,900 12,408,617,500 163 CTTH 50 50 50 50 6,500 325,000 164 DADA 218 218 204 218 15,077,600 3,215,404,600 165 DADA-W 7 10 6 7 159,053,000 1,177,642,900 166 DART 298 298 298 298 100 29,800 167 DEAL 104 108 103 104 3,571,100 372,153,500 168 DEFI 1,845 1,845 1,840 1,845 9,300 17,136,000 169 DEWA 50 50 50 50 100 5,000 170 DFAM 374 396 374 374 2,600 983,400 171 DGIK 50 50 50 50 400 20,000 172 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 173 DILD 222 228 222 222 266,100 59,288,600 174 DIVA 870 880 830 870 200,000 173,158,000 175 DKFT 96 103 94 96 9,756,900 963,847,900 176 DLTA 4,000 4,250 3,960 4,000 332,000 1,323,054,000 177 DMAS 144 153 142 144 63,344,700 9,307,421,800 178 DMMX 106 108 100 106 6,871,200 710,361,100 179 DMND 950 955 950 950 4,000 3,807,500 180 DNAR 208 222 208 208 800 167,800 181 DNET 3,540 3,540 3,500 3,540 286,700 1,003,478,000 182 DOID 134 141 134 134 40,936,500 5,635,790,000 183 DSFI 76 77 71 76 362,800 27,150,700 184 DSNG 318 322 318 318 614,200 196,269,200 185 DUCK 430 440 420 430 196,200 83,654,200 186 DVLA 2,250 2,300 2,250 2,250 13,200 29,725,000 187 DWGL 212 212 196 212 4,200 852,800 188 DWGL-W 26 28 26 26 31,100 815,600 189 DYAN 50 50 50 50 38,900 1,945,000 190 EAST 56 62 56 56 1,492,500 88,502,800 191 EAST-W 6 7 6 6 1,896,700 12,166,200 192 ECII 670 670 670 670 10,400 6,968,000 193 EKAD 915 925 910 915 126,100 115,707,000 194 ELSA 208 214 208 208 28,062,000 5,897,176,600 195 ELTY 50 50 50 50 100 5,000 196 EMTK 4,520 4,760 4,520 4,520 262,900 1,216,151,000 197 ENRG 50 50 50 50 133,700 6,685,000 198 ENVY 119 122 116 119 15,867,600 1,874,417,600 199 EPMT 1,875 1,880 1,820 1,875 116,000 215,858,000 200 ERAA 1,220 1,270 1,210 1,220 18,661,800 23,142,425,500 201 ERTX 129 129 129 129 200 25,800 202 ESIP 162 164 155 162 2,388,300 387,240,700 203 ESIP-W 8 8 7 8 225,100 1,770,800 204 ESSA 154 156 152 154 2,034,800 313,114,400 205 ESTA 101 108 96 101 25,377,700 2,562,843,800 206 ESTI 50 50 50 50 2,000 100,000 207 EXCL 2,400 2,530 2,380 2,400 34,528,100 84,594,999,000 208 FAST 1,000 1,090 995 1,000 107,600 108,102,500 209 FILM 120 123 118 120 14,598,600 1,760,206,800 210 FIRE 116 121 115 116 816,300 95,098,200 211 FITT 55 56 53 55 21,200 1,126,100 212 FITT-W 14 15 10 14 25,100 363,100 213 FOOD 86 87 82 86 58,100 4,970,500 214 FORZ 50 50 50 50 100 5,000 215 FPNI 85 86 84 85 195,800 16,642,600 216 FREN 100 103 100 100 49,846,400 5,040,372,400 217 FREN-W 26 27 25 26 2,402,200 63,167,000 218 FUJI 105 105 105 105 100 10,500 219 GAMA 50 50 50 50 200 10,000 220 GDST 53 54 52 53 160,900 8,510,800 221 GEMA 346 346 346 346 12,000 4,152,000 222 GGRM 44,900 45,175 44,200 44,900 979,100 43,833,927,500 223 GGRP 278 278 278 278 15,500 4,309,000 224 GHON 1,345 1,345 1,200 1,345 300 374,500 225 GIAA 230 262 230 230 158,468,400 38,506,470,800 226 GJTL 396 404 334 396 40,893,900 15,678,087,400 227 GLOB 240 240 240 240 200 48,000 228 GLVA 196 210 182 196 173,300 33,301,200 229 GMFI 80 86 79 80 23,163,100 1,887,561,200 230 GOLD 180 181 180 180 4,000 723,300 231 GOOD 1,260 1,265 1,255 1,260 21,500 27,088,500 232 GPRA 50 50 50 50 553,900 27,695,000 233 GTBO 80 80 77 80 2,300 183,300 234 GWSA 91 91 85 91 87,300 7,490,600 235 HDIT 520 520 520 520 200 104,000 236 HEAL 2,900 2,950 2,880 2,900 871,500 2,531,104,000 237 HELI 204 208 194 204 41,300 8,373,200 238 HELI-W 9 10 8 9 46,700 423,200 239 HERO 905 1,015 905 905 118,800 113,120,500 240 HEXA 2,700 2,750 2,610 2,700 661,600 1,758,404,000 241 HITS 595 595 565 595 200 116,000 242 HKMU 83 84 81 83 8,866,800 729,744,500 243 HMSP 1,660 1,665 1,630 1,660 16,583,900 27,342,227,500 244 HOKI 695 710 685 695 17,553,200 12,171,607,000 245 HRTA 218 218 206 218 46,700 9,977,800 246 HRUM 1,275 1,295 1,255 1,275 54,300 69,246,000 247 IATA 50 50 50 50 2,000 100,000 248 IBFN 320 320 320 320 25,700 8,224,000 249 IBFN-W 12 12 12 12 300 3,600 250 ICBP 9,750 9,825 9,700 9,750 3,409,000 33,349,240,000 251 ICON 57 57 57 57 18,900 1,077,300 252 IDPR 122 125 107 122 718,100 85,764,600 253 IFII 135 135 129 135 23,500 3,127,500 254 IFSH 300 300 300 300 10,000 3,000,000 255 IGAR 236 238 236 236 20,800 4,930,400 256 IKAI 50 50 50 50 10,400 520,000 257 IKAN 322 326 290 322 5,093,400 1,592,657,800 258 IKBI 210 220 210 210 22,900 5,000,000 259 IMAS 530 545 515 530 980,000 517,587,500 260 IMJS 142 145 139 142 523,400 73,761,000 261 IMPC 1,080 1,080 1,075 1,080 482,400 519,673,500 262 INAF 1,090 1,105 1,085 1,090 1,321,600 1,444,135,500 263 INAI 330 330 328 330 2,400 791,600 264 INCF 50 50 50 50 200 10,000 265 INCI 374 374 374 374 3,200 1,196,800 266 INCO 3,000 3,190 2,960 3,000 11,674,900 35,638,868,000 267 INDF 6,525 6,725 6,525 6,525 6,007,600 39,710,495,000 268 INDO 80 80 68 80 748,700 57,262,700 269 INDO-W 24 29 15 24 1,030,600 25,372,600 270 INDR 2,090 2,090 1,990 2,090 400 806,000 271 INDS 1,730 1,775 1,720 1,730 11,000 19,074,000 272 INDY 755 765 745 755 4,671,100 3,518,880,500 273 INKP 5,150 5,250 5,150 5,150 2,303,100 11,944,132,500 274 INOV 308 316 294 308 2,000 595,200 275 INPC 54 56 53 54 371,800 20,055,700 276 INPC-W 4 4 3 4 5,908,800 17,883,200 277 INPP 700 870 655 700 25,700 17,859,500 278 INPS 3,670 3,670 3,650 3,670 895,700 3,272,957,000 279 INRU 920 920 920 920 100 92,000 280 INTA 242 250 242 242 195,000 47,279,600 281 INTA-W 25 26 24 25 96,800 2,447,600 282 INTD 234 234 234 234 9,600 2,246,400 283 INTP 11,400 11,500 10,750 11,400 2,673,100 29,814,760,000 284 IPCC 334 334 306 334 9,944,500 3,214,338,800 285 IPCM 179 180 176 179 32,300 5,778,100 286 IPOL 62 63 60 62 20,200 1,245,400 287 IPTV 404 406 398 404 12,050,400 4,832,578,000 288 IPTV-W 106 114 105 106 1,346,700 149,396,700 289 IRRA 545 555 540 545 4,347,900 2,375,942,000 290 ISAT 2,110 2,150 2,060 2,110 12,567,000 26,526,072,000 291 ISSP 125 129 124 125 1,788,000 225,626,600 292 ITIC 2,380 2,510 2,200 2,380 4,332,300 10,157,553,000 293 ITMG 7,800 8,050 7,750 7,800 2,367,400 18,689,897,500 294 JAST 102 114 102 102 1,665,600 170,549,700 295 JAWA 61 64 61 61 3,700 231,600 296 JAYA 61 62 58 61 44,800 2,620,600 297 JAYA-W 12 13 11 12 154,900 1,834,100 298 JIHD 550 590 550 550 63,700 37,571,000 299 JMAS 218 282 216 218 1,050,400 229,000,000 300 JPFA 925 940 920 925 19,989,100 18,559,500,000 301 JRPT 418 422 406 418 656,500 273,522,200 302 JSKY 87 91 87 87 1,637,400 144,865,600 303 JSMR 3,800 3,800 3,610 3,800 24,201,200 89,175,732,000 304 JTPE 765 775 765 765 131,300 101,048,000 305 KAEF 1,300 1,320 1,270 1,300 2,206,800 2,847,778,500 306 KARW 50 53 50 50 618,200 30,932,200 307 KAYU 50 51 50 50 423,400 21,220,000 308 KBAG 306 314 294 306 53,639,000 16,311,116,000 309 KBAG-W 78 290 78 78 1,366,500 259,452,500 310 KBLI 412 418 398 412 4,415,400 1,814,600,000 311 KBLM 328 356 316 328 23,400 7,515,800 312 KDSI 730 735 670 730 12,100 8,632,500 313 KEEN 300 318 296 300 2,135,800 633,275,000 314 KEJU 720 720 710 720 7,300 5,204,500 315 KIAS 50 50 50 50 4,700 235,000 316 KICI 226 226 226 226 100 22,600 317 KIJA 135 140 133 135 1,586,200 214,883,200 318 KINO 2,700 2,760 2,670 2,700 712,700 1,942,626,000 319 KIOS 188 188 188 188 800 150,400 320 KIOS-W 96 96 10 96 800 59,800 321 KKGI 185 200 178 185 1,300 240,700 322 KLBF 1,385 1,415 1,385 1,385 33,331,300 46,807,103,500 323 KMTR 262 280 262 262 10,300 2,858,800 324 KOBX 90 91 89 90 102,700 9,224,200 325 KOPI 545 550 535 545 32,300 17,646,000 326 KOTA 470 480 450 470 5,017,000 2,369,978,200 327 KOTA-W 200 300 200 200 45,200 10,866,400 328 KPAL 68 71 66 68 880,400 60,049,300 329 KPAS 50 50 50 50 42,700 2,135,000 330 KPAS-W 14 15 4 14 1,700 18,100 331 KPIG 114 114 112 114 764,400 86,930,200 332 KRAS 175 179 174 175 2,006,600 353,230,800 333 KREN 121 129 118 121 3,106,100 381,188,200 334 LAND 210 210 210 210 20,300 4,263,000 335 LAPD 50 50 50 50 30,000 1,500,000 336 LEAD 50 50 50 50 300 15,000 337 LINK 2,650 2,690 2,640 2,650 235,300 624,313,000 338 LION 228 230 224 228 20,700 4,708,800 339 LMAS 50 50 50 50 600 30,000 340 LMPI 84 84 84 84 800 67,200 341 LPCK 655 675 645 655 692,700 459,418,000 342 LPGI 3,700 3,700 3,500 3,700 600 2,140,000 343 LPIN 238 238 168 238 3,500 602,100 344 LPKR 145 149 145 145 11,495,600 1,683,897,600 345 LPLI 66 66 66 66 4,800 316,800 346 LPPF 1,525 1,530 1,260 1,525 101,450,400 147,306,183,500 347 LPPS 76 76 75 76 13,400 1,015,400 348 LSIP 775 780 740 775 25,109,400 19,132,862,000 349 LTLS 418 418 402 418 18,000 7,514,400 350 LUCK 346 352 340 346 94,400 32,704,400 351 MAGP 50 50 50 50 100 5,000 352 MAIN 555 565 550 555 5,203,200 2,887,981,000 353 MAMI 50 50 50 50 9,800 490,000 354 MAMI-W 7 7 6 7 145,300 896,300 355 MAPA 2,440 2,440 2,350 2,440 750,600 1,803,940,000 356 MAPI 740 745 695 740 38,612,500 27,920,079,500 357 MARI 137 139 137 137 30,700 4,206,200 358 MARK 350 352 340 350 761,800 262,864,400 359 MASA 420 420 384 420 1,200 494,800 360 MAYA 6,500 6,500 5,500 6,500 1,300 8,270,000 361 MBAP 1,600 1,630 1,590 1,600 3,500 5,595,500 362 MBSS 320 324 314 320 1,227,300 392,707,400 363 MBTO 54 60 54 54 207,500 11,548,800 364 MCAS 850 935 850 850 100,200 88,145,500 365 MCOR 112 115 105 112 5,824,700 650,945,500 366 MDIA 50 50 50 50 5,000 250,000 367 MDKA 1,210 1,230 1,190 1,210 46,608,000 56,646,705,500 368 MDKI 127 132 121 127 78,400 10,158,100 369 MDLN 57 61 57 57 73,163,800 4,170,337,400 370 MDRN 50 50 50 50 100 5,000 371 MEDC 480 500 480 480 42,140,400 20,652,288,600 372 MEDC-W 50 52 49 50 1,887,200 94,398,300 373 MEGA 6,300 6,300 6,300 6,300 400 2,520,000 374 MERK 2,070 2,080 2,000 2,070 8,600 17,520,000 375 META 91 97 87 91 3,083,900 287,468,300 376 MFIN 965 1,115 945 965 72,400 69,140,500 377 MFMI 545 580 540 545 35,200 19,140,500 378 MGRO 690 690 670 690 1,268,700 864,319,500 379 MICE 318 320 318 318 10,100 3,212,000 380 MIDI 1,400 1,400 1,400 1,400 100,000 140,000,000 381 MIKA 2,030 2,030 1,980 2,030 6,215,800 12,444,703,500 382 MINA 50 50 50 50 38,400 1,920,000 383 MIRA 50 50 50 50 400 20,000 384 MKNT 50 50 50 50 100 5,000 385 MLBI 10,075 10,075 10,050 10,075 35,200 354,635,000 386 MLIA 500 525 500 500 4,491,000 2,313,147,500 387 MLPL 52 55 51 52 19,197,000 1,015,213,600 388 MLPT 420 440 386 420 116,700 46,217,000 389 MMLP 139 139 134 139 150,200 20,642,800 390 MNCN 830 860 825 830 69,526,900 58,213,947,500 391 MOLI 1,135 1,135 1,135 1,135 5,000 5,675,000 392 MPMX 530 560 530 530 2,042,800 1,112,448,000 393 MPOW 63 70 59 63 193,200 12,235,500 394 MPPA 117 123 107 117 12,645,500 1,480,847,800 395 MPRO 720 720 720 720 300 216,000 396 MRAT 124 124 123 124 19,600 2,428,800 397 MSIN 318 320 314 318 223,200 70,949,800 398 MSKY 1,000 1,000 1,000 1,000 3,000 3,000,000 399 MTDL 1,190 1,190 1,180 1,190 750,700 889,017,000 400 MTPS 192 226 192 192 137,400 27,285,200 401 MTWI 51 52 50 51 33,900 1,726,400 402 MYOH 1,000 1,040 950 1,000 89,300 89,026,000 403 MYOR 2,130 2,150 2,120 2,130 2,405,600 5,125,169,000 404 MYTX 50 52 50 50 6,100 305,200 405 NATO 410 440 410 410 100,500 41,375,800 406 NFCX 1,680 1,805 1,680 1,680 1,900 3,218,000 407 NIKL 428 436 420 428 1,389,900 594,057,200 408 NIRO 139 139 138 139 200 27,700 409 NISP 705 720 705 705 5,800 4,172,000 410 NOBU 805 805 805 805 500 402,500 411 NRCA 284 290 270 284 1,047,500 296,164,600 412 NUSA-W 2 3 2 2 265,500 766,100 413 NZIA 134 149 130 134 1,100 149,700 414 NZIA-W 21 30 10 21 2,184,900 42,620,600 415 OASA 384 384 384 384 100 38,400 416 OCAP 158 158 111 158 6,700 793,900 417 OKAS 76 83 73 76 5,815,800 450,069,700 418 OMRE 340 340 340 340 100 34,000 419 OPMS 90 90 90 90 367,200 33,048,000 420 PADI 50 50 50 50 400 20,000 421 PALM 180 180 180 180 400 72,000 422 PAMG 69 75 69 69 2,451,100 171,888,500 423 PANI 69 70 65 69 1,000 65,900 424 PANR 56 58 50 56 9,964,400 547,989,600 425 PANS 745 775 735 745 3,620,200 2,682,725,000 426 PBID 895 910 895 895 9,400 8,509,500 427 PBRX 184 185 168 184 636,100 114,522,700 428 PCAR 220 220 204 220 900 194,600 429 PDES 444 470 438 444 400 182,200 430 PEGE 174 178 174 174 2,800 487,900 431 PEHA 1,070 1,070 1,055 1,070 12,300 13,147,000 432 PGAS 895 905 870 895 332,702,600 295,443,399,500 433 PGJO 89 91 82 89 800 71,100 434 PICO 200 214 200 200 395,900 80,135,000 435 PJAA 426 428 398 426 154,100 64,703,200 436 PLIN 2,300 2,300 2,280 2,300 18,800 43,160,000 437 PMJS 129 131 129 129 232,000 29,928,200 438 PNBN 735 745 720 735 2,651,300 1,943,200,500 439 PNBS 50 50 50 50 2,600 130,000 440 PNIN 840 870 840 840 58,100 48,953,000 441 PNLF 177 179 176 177 6,502,200 1,152,376,700 442 POLA 73 73 69 73 143,600 9,910,400 443 POLI 1,065 1,065 1,065 1,065 22,000 23,430,000 444 POLL 7,850 7,900 6,975 7,850 392,000 2,870,937,500 445 POLU 645 785 635 645 31,900 22,198,000 446 POLY 50 50 50 50 119,000 5,950,000 447 POOL 50 50 50 50 24,000 1,200,000 448 PORT 600 600 600 600 100 60,000 449 POSA 50 50 50 50 200 10,000 450 POSA-W 3 3 2 3 1,841,000 4,838,000 451 POWR 600 620 595 600 1,789,500 1,075,596,500 452 PPRE 153 158 146 153 17,502,700 2,647,872,200 453 PPRO 50 51 50 50 16,802,900 845,654,400 454 PRAS 158 158 148 158 1,300 193,400 455 PRDA 3,160 3,200 3,160 3,160 19,600 62,501,000 456 PRIM 290 300 280 290 300 87,000 457 PRIM-W 5 6 5 5 1,136,900 5,940,600 458 PSAB 190 190 187 190 17,316,400 3,259,551,500 459 PSDN 130 136 130 130 600 78,600 460 PSGO 105 113 100 105 30,900 3,235,600 461 PSKT 50 50 50 50 200 10,000 462 PSSI 141 141 134 141 34,800 4,896,500 463 PTBA 2,050 2,160 2,030 2,050 38,337,600 79,926,072,000 464 PTIS 111 116 111 111 5,000 565,300 465 PTPP 685 710 670 685 58,298,300 40,505,246,500 466 PTPW 870 900 780 870 11,292,900 9,653,068,500 467 PTRO 1,285 1,320 1,250 1,285 929,800 1,196,284,500 468 PTSN 179 183 161 179 1,706,900 298,410,200 469 PURA 76 83 76 76 30,516,300 2,376,315,300 470 PURA-W 3 4 3 3 8,447,600 31,233,300 471 PURE 99 102 98 99 1,453,300 144,171,800 472 PURE-W 14 15 14 14 5,039,800 72,606,400 473 PWON 360 368 356 360 90,074,300 32,546,115,800 474 PYFA 240 240 220 240 307,100 71,542,600 475 PZZA 705 715 675 705 648,900 453,471,000 476 R-LQ45X 738 738 727 738 13,200 9,733,400 477 RAJA 96 97 94 96 2,829,600 270,272,500 478 RALS 625 640 575 625 51,763,700 31,752,981,000 479 RANC 374 380 340 374 930,800 340,285,200 480 RBMS 50 50 50 50 250,000 12,500,000 481 REAL 50 53 50 50 118,593,300 5,943,091,900 482 REAL-W 7 7 6 7 18,128,500 122,350,500 483 RICY 108 109 102 108 76,000 7,771,800 484 RIGS 206 208 199 206 14,400 2,882,700 485 RISE 428 428 426 428 480,900 205,570,800 486 RMBA 278 278 278 278 1,500 417,000 487 RODA 50 50 50 50 164,000 8,200,000 488 RONY 256 256 230 256 763,100 189,809,600 489 ROTI 1,180 1,240 1,180 1,180 1,391,300 1,675,814,500 490 RUIS 186 196 186 186 71,500 13,333,400 491 SAFE 188 189 187 188 266,300 50,078,000 492 SAME 135 135 130 135 9,500,600 1,235,083,000 493 SAMF 424 424 400 424 894,700 369,020,200 494 SAPX 1,460 1,460 1,175 1,460 1,100 1,324,500 495 SATU 50 50 50 50 3,200 160,000 496 SBAT 127 130 122 127 7,501,400 948,175,500 497 SBAT-W 5 6 5 5 7,518,400 44,073,100 498 SCMA 800 810 785 800 30,620,700 24,423,104,500 499 SDMU 50 50 50 50 20,000 1,000,000 500 SDPC 98 98 92 98 7,200 695,000 501 SDRA 975 1,045 975 975 22,500 22,076,500 502 SFAN 690 690 690 690 1,900 1,311,000 503 SGRO 2,490 2,490 2,410 2,490 22,400 55,503,000 504 SHIP 665 670 655 665 329,600 218,724,500 505 SIDO 1,245 1,280 1,245 1,245 7,146,700 8,968,048,000 506 SILO 5,375 5,400 5,250 5,375 85,000 452,182,500 507 SIMP 222 224 216 222 5,999,700 1,324,828,800 508 SINI-W 700 700 500 700 3,500 1,912,500 509 SKRN 510 515 500 510 372,600 188,771,000 510 SLIS 5,075 5,125 4,990 5,075 264,900 1,339,127,500 511 SMAR 3,000 3,000 2,930 3,000 4,700 13,994,000 512 SMBR 306 308 300 306 7,264,700 2,205,633,600 513 SMCB 1,065 1,100 1,045 1,065 38,000 40,558,000 514 SMDM 85 85 85 85 2,700 229,500 515 SMDR 150 153 147 150 474,300 72,066,600 516 SMGR 8,000 8,150 7,550 8,000 14,602,900 116,249,430,000 517 SMKL 180 180 175 180 10,800 1,897,000 518 SMKL-W 16 16 15 16 108,100 1,725,600 519 SMMA 11,600 11,600 11,600 11,600 200 2,320,000 520 SMMT 85 87 84 85 500 42,600 521 SMRA 460 464 432 460 43,460,700 19,473,312,400 522 SMSM 1,100 1,200 1,100 1,100 3,043,000 3,531,290,000 523 SOCI 135 140 132 135 8,230,700 1,111,743,700 524 SONA 5,000 5,000 5,000 5,000 100 500,000 525 SOSS-W 40 67 40 40 7,600 482,100 526 SOTS-W 38 38 12 38 300 8,800 527 SPMA 276 278 264 276 400 109,400 528 SPTO 540 555 525 540 204,200 113,259,000 529 SQMI 200 202 188 200 3,346,300 667,065,200 530 SRAJ 129 138 129 129 600,500 78,306,200 531 SRIL 159 161 157 159 14,630,000 2,327,182,700 532 SRSN 55 56 54 55 1,457,400 79,770,500 533 SRTG 2,880 2,920 2,880 2,880 73,200 212,690,000 534 SSIA 296 304 294 296 12,282,700 3,671,531,200 535 SSMS 885 905 875 885 360,300 322,015,000 536 STAR 135 139 130 135 238,800 31,328,900 537 STTP 9,900 9,900 9,900 9,900 3,200 31,680,000 538 SURE 2,890 2,890 2,840 2,890 155,600 449,654,000 539 SWAT 90 95 90 90 713,400 66,662,500 540 TALF 268 268 268 268 100 26,800 541 TAMA 174 176 165 174 44,400 7,460,100 542 TAMA-W 8 8 7 8 140,200 1,038,600 543 TAMU 128 128 128 128 2,700 345,600 544 TAXI 50 50 50 50 200 10,000 545 TBIG 1,120 1,155 1,115 1,120 48,092,200 54,326,764,500 546 TBLA 570 570 535 570 3,881,300 2,163,064,500 547 TBMS 605 640 605 605 2,800 1,701,000 548 TCID 8,275 8,425 8,275 8,275 39,200 325,457,500 549 TCPI 5,000 5,150 4,750 5,000 11,259,500 55,604,154,500 550 TDPM 108 108 91 108 32,591,900 3,276,686,400 551 TELE 114 119 113 114 27,098,400 3,133,613,300 552 TFAS 157 157 157 157 4,800 753,600 553 TGKA 7,100 7,100 6,200 7,100 1,700 11,145,000 554 TGRA 71 74 67 71 697,900 50,114,500 555 TIFA 195 195 195 195 100 19,500 556 TINS 492 520 492 492 26,651,800 13,423,163,200 557 TIRA 276 278 276 276 8,300 2,302,000 558 TKIM 4,820 4,890 4,820 4,820 1,659,100 8,050,108,000 559 TLKM 3,220 3,250 3,210 3,220 58,473,100 188,957,404,000 560 TMAS 93 95 92 93 1,202,700 112,442,100 561 TMPO 133 133 133 133 100 13,300 562 TNCA 260 260 260 260 100 26,000 563 TOBA 334 334 334 334 100 33,400 564 TOPS 50 50 50 50 13,400 670,000 565 TOTL 278 280 272 278 1,694,700 467,604,400 566 TOTO 232 240 210 232 21,200 4,683,200 567 TOWR 880 890 870 880 83,125,600 72,968,399,000 568 TPIA 7,450 8,125 7,450 7,450 4,326,700 33,853,392,500 569 TPMA 226 226 212 226 11,100 2,460,200 570 TRIM 120 120 111 120 9,800 1,130,600 571 TRIN 254 262 250 254 12,961,500 3,337,661,800 572 TRIN-W 23 25 20 23 1,585,100 35,221,600 573 TRUK 101 101 101 101 89,600 9,049,600 574 TRUS 252 268 252 252 200 52,000 575 TSPC 1,200 1,205 1,195 1,200 8,600 10,319,500 576 TUGU 3,100 3,100 2,900 3,100 4,300 13,299,000 577 TURI 1,390 1,390 1,210 1,390 76,100 97,299,000 578 UCID 1,575 1,620 1,540 1,575 972,700 1,522,762,500 579 ULTJ 1,490 1,515 1,460 1,490 2,732,900 4,026,828,500 580 UNIC 3,100 3,100 3,100 3,100 200 620,000 581 UNIT 137 141 137 137 1,300 182,900 582 UNSP 52 53 50 52 1,552,700 79,215,300 583 UNTR 15,725 16,125 15,725 15,725 3,087,700 49,191,862,500 584 UNVR 8,075 8,250 8,050 8,075 8,239,200 67,018,615,000 585 URBN 1,690 1,690 1,685 1,690 46,500 78,564,000 586 URBN-W 16 16 16 16 6,900 110,400 587 VINS 111 123 109 111 21,400 2,353,900 588 VINS-W 5 6 5 5 245,300 1,227,600 589 VIVA 50 50 50 50 10,100 505,000 590 VOKS 266 268 256 266 2,900 764,400 591 WEGE 172 176 169 172 51,551,400 8,883,435,900 592 WEHA 80 80 78 80 907,200 71,792,300 593 WIIM 126 130 123 126 4,219,300 531,057,000 594 WIKA 985 1,005 940 985 93,382,000 91,767,206,000 595 WINS 73 74 70 73 1,020,200 75,400,400 596 WOMF 192 194 190 192 98,200 18,838,600 597 WOOD 326 340 326 326 21,076,900 7,020,998,400 598 WOWS 50 50 50 50 800 40,000 599 WSBP 168 169 159 168 87,521,800 14,443,172,100 600 WSKT 615 635 605 615 62,660,800 38,863,238,500 601 WTON 242 246 236 242 15,595,600 3,778,883,000 602 XAFA 987 987 987 987 10,000 9,870,000 603 XAQA 675 675 675 675 100 67,500 604 XASG 71 71 71 71 200 14,200 605 XBES 694 694 694 694 100 69,400 606 XBIN 381 381 381 381 100 38,100 607 XBSK 291 291 291 291 100 29,100 608 XCIS 107 107 107 107 5,700 609,900 609 XIIC 835 835 835 835 600 501,000 610 XIIF 397 397 397 397 400 158,800 611 XIIT 399 400 392 399 5,300 2,118,100 612 XIJI 531 531 531 531 800 424,800 613 XIML 199 199 199 199 500 99,500 614 XISR 291 292 291 291 4,400 1,282,200 615 XPCR 669 669 669 669 100 66,900 616 XPDV 338 338 338 338 100 33,800 617 XSBC 85 85 80 85 3,200 271,500 618 XSMU 95 95 95 95 50,900 4,835,500 619 XSSI 78 78 78 78 200 15,600 620 YELO 50 50 50 50 300 15,000 621 YELO-W 8 10 8 8 87,000 712,900 622 YPAS 448 448 448 448 100 44,800 623 YULE 198 198 198 198 100 19,800 624 ZINC 140 142 131 140 169,744,000 22,762,272,300 625 ZONE 418 418 418 418 140,000 58,520,000 -------------------- ---------------------- Total for Reguler 4,894,810,600 4,551,815,552,500 Information for Negosiasi 626 ADRO 1,030 1,041 955 1,041 2,000,086 2,039,084,710 627 AKRA 2,520 2,497 2,497 2,497 200,000 499,400,000 628 AMRT 845 845 840 840 12,596,500 10,611,906,500 629 ARTI 50 13 13 13 500,000 6,500,000 630 ASII 3,920 3,860 3,480 3,480 4,443,083 16,876,767,668 631 ASPI 408 384 384 384 7,500,000 2,880,000,000 632 ASSA 346 350 350 350 250,000 87,500,000 633 BBCA 26,475 26,562 24,750 26,388 18,506,139 487,195,571,420 634 BBNI 3,800 3,820 3,813 3,820 6,360,158 24,251,282,860 635 BBRI 2,620 2,640 2,555 2,592 270,038 706,949,606 636 BBSS 179 125 125 125 733,300 91,662,500 637 BEKS 50 24 24 24 1,500,000 36,000,000 638 BHAT 330 310 310 310 138,500,000 42,935,000,000 639 BIPI 50 125 62 125 5,271,800 454,088,500 640 BKSL 50 36 36 36 35,000 1,260,000 641 BMRI 4,230 4,260 4,205 4,230 11,091,020 46,942,326,647 642 BOGA 1,340 1,340 1,245 1,340 22,592,500 28,665,450,000 643 BRMS 50 76 76 76 101,225,916 7,693,169,616 644 BRPT 1,220 1,315 1,315 1,315 67 88,105 645 BSDE 665 675 665 675 64 42,780 646 BTPS 2,370 2,277 2,277 2,277 32 72,864 647 BULL 200 170 170 170 1,405,000 238,850,000 648 BUMI 50 50 50 50 983,600 49,180,000 649 CARE 326 324 304 304 84,600,000 26,090,400,000 650 CASA 388 388 388 388 18,000,000 6,984,000,000 651 CASS 400 430 430 430 400 172,000 652 CMNP 1,400 1,420 1,420 1,420 11 15,620 653 CPIN 4,500 4,300 4,300 4,300 3 12,900 654 DFAM 374 400 400 400 23,900 9,560,000 655 DUCK 430 429 429 429 5 2,145 656 ELTY 50 67 7 8 2,929,200 24,004,400 657 ERAA 1,220 1,250 1,230 1,230 400,000 497,000,000 658 EXCL 2,400 2,452 2,220 2,452 987,800 2,411,664,600 659 GAMA 50 60 60 60 109,500,000 6,570,000,000 660 GGRM 44,900 44,525 43,800 43,800 4,096 179,867,150 661 GIAA 230 246 246 246 71 17,466 662 HEAL 2,900 2,900 2,900 2,900 20,000 58,000,000 663 HMSP 1,660 1,675 1,644 1,644 75,066 124,008,907 664 HOKI 695 690 690 690 700,000 483,000,000 665 ICBP 9,750 9,795 9,675 9,775 613,476 6,000,887,133 666 ICON 57 449 448 449 8,958,954 4,018,082,210 667 INDF 6,525 6,548 6,240 6,240 19,020 123,002,000 668 INKP 5,150 5,225 5,225 5,225 67 350,075 669 INTP 11,400 11,572 10,675 11,277 11,374,078 126,154,048,650 670 IPCC 334 300 300 300 500,000 150,000,000 671 IPCM 179 177 177 177 10,000 1,770,000 672 IPTV 404 477 386 386 121,660,590 57,694,782,630 673 ITIC 2,380 2,500 2,500 2,500 3,000,000 7,500,000,000 674 ITMG 7,800 7,900 7,900 7,900 24,600 194,340,000 675 JKON 450 420 420 420 65 27,300 676 JSMR 3,800 3,640 3,390 3,390 1,315,178 4,631,585,990 677 KIJA 135 324 126 126 15,041,421 4,850,478,864 678 KLBF 1,385 1,407 1,390 1,407 28,685,811 40,154,287,670 679 KPIG 114 149 148 149 25,022,100 3,706,811,400 680 LAND 210 250 250 250 310,000 77,500,000 681 LPCK 655 648 648 648 15 9,720 682 LPPF 1,525 1,400 1,290 1,400 1,286,900 1,710,642,500 683 LSIP 775 760 760 760 5,813,600 4,418,336,000 684 MGRO 690 675 675 675 370,300 249,952,500 685 MIKA 2,030 2,030 2,030 2,030 79 160,370 686 MKPI 15,850 15,500 15,500 15,500 967,400 14,994,700,000 687 MNCN 830 880 827 827 203,200 177,729,500 688 MYOR 2,130 2,135 2,000 2,000 1,510,225 3,219,225,000 689 NIRO 139 139 139 139 20,000,000 2,780,000,000 690 PADI 50 757 35 476 30,869,692 15,287,522,662 691 PBRX 184 165 165 165 50,150,700 8,274,865,500 692 PGAS 895 886 810 886 16,510,034 14,623,027,880 693 POLL 7,850 6,475 6,475 6,475 328,700 2,128,332,500 694 PTBA 2,050 2,012 1,970 1,970 3,832,967 7,711,926,790 695 PWON 360 372 354 367 27,862,187 10,318,782,966 696 PZZA 705 687 655 687 44,789,700 30,451,807,100 697 SCMA 800 800 800 800 25,776,100 20,620,880,000 698 SIDO 1,245 1,257 1,257 1,257 2,880,600 3,620,914,200 699 SLIS 5,075 5,000 4,850 4,850 3,708,900 18,197,325,000 700 SMGR 8,000 7,450 7,450 7,450 77 573,650 701 SMMA 11,600 11,600 11,600 11,600 170,000 1,972,000,000 702 SRTG 2,880 2,911 2,911 2,911 55 160,105 703 TBIG 1,120 1,110 1,110 1,110 95 105,450 704 TKIM 4,820 4,850 4,840 4,850 10,075 48,863,000 705 TLKM 3,220 3,255 2,970 3,238 5,440,261 17,460,654,624 706 TOWR 880 875 875 875 600,000 525,000,000 707 ULTJ 1,490 1,500 1,500 1,500 248,086 372,129,000 708 UNSP 52 50 50 50 76,313,368 3,815,668,400 709 UNTR 15,725 16,239 15,500 16,239 1,344,887 21,170,331,700 710 UNVR 8,075 8,068 7,490 7,490 376,994 3,035,145,900 711 VIVA 50 50 50 50 140,000,000 7,000,000,000 712 WSKT 615 615 615 615 20,000 12,300,000 713 ZINC 140 140 131 140 50,335,707 7,017,462,498 -------------------- ---------------------- Total for Negosiasi 1,281,461,119 1,192,168,367,401 Total 11/05/20 6,176,301,319 5,744,019,226,901