Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, May 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,490 2,620 2,570 2,570 8,100 20,850,000 2 BMRI 4,010 4,140 4,140 4,140 100 414,000 3 EXCL 2,290 2,380 2,380 2,380 700 1,666,000 4 GJTL 370 378 378 378 200 75,600 5 PTBA 1,990 2,070 2,070 2,070 500 1,035,000 6 TLKM 3,150 3,220 3,220 3,220 100 322,000 7 WSKT 585 605 605 605 1,000 605,000 -------------------- ---------------------- Total for Tunai 10,700 24,967,600 Information for Reguler 8 AALI 6,275 6,725 6,275 6,275 5,403,300 34,578,775,000 9 ABBA 50 50 50 50 145,300 7,265,000 10 ACES 1,350 1,405 1,340 1,350 10,675,800 14,552,472,500 11 ACST 250 256 250 250 817,100 204,834,200 12 ADES 820 845 820 820 7,900 6,496,000 13 ADHI 515 540 510 515 10,246,800 5,348,230,000 14 ADMF 6,425 6,600 6,300 6,425 268,400 1,735,335,000 15 ADMG 93 99 92 93 1,736,900 163,607,800 16 ADRO 1,005 1,060 1,000 1,005 49,628,600 50,807,588,500 17 AGAR 444 444 432 444 232,700 101,225,000 18 AGII 400 406 400 400 680,100 272,783,000 19 AGRO 111 116 108 111 5,951,200 659,910,600 20 AGRS 109 109 105 109 3,100 334,700 21 AHAP 50 50 50 50 100 5,000 22 AKKU 50 50 50 50 200 10,000 23 AKPI 408 408 408 408 100 40,800 24 AKRA 2,460 2,590 2,410 2,460 17,309,800 43,827,599,000 25 AKSI 120 140 120 120 97,500 12,083,600 26 ALDO 392 444 392 392 171,300 71,937,800 27 ALTO 388 388 388 388 300 116,400 28 AMAG 278 278 268 278 4,300 1,165,400 29 AMAN 208 208 186 208 1,936,500 389,422,100 30 AMAR 171 171 163 171 119,000 20,223,500 31 AMFG 3,090 3,090 2,950 3,090 700 2,149,000 32 AMOR 2,010 2,030 1,995 2,010 31,200 62,452,000 33 AMRT 840 845 840 840 24,200 20,426,000 34 ANDI 50 50 50 50 3,300 165,000 35 ANJT 500 500 500 500 100 50,000 36 ANTM 515 530 510 515 47,048,500 24,377,367,500 37 APEX 119 128 119 119 45,600 5,581,100 38 APIC 775 775 735 775 28,088,300 20,935,401,000 39 APLI 138 138 135 138 4,200 567,300 40 APLN 101 107 100 101 21,264,700 2,180,547,400 41 ARII 605 690 560 605 2,400 1,369,000 42 ARNA 398 400 398 398 384,900 153,477,000 43 ARTO 875 880 870 875 309,200 270,338,000 44 ASDM 910 910 910 910 500 455,000 45 ASGR 690 700 690 690 43,500 30,406,500 46 ASII 3,820 3,920 3,780 3,820 58,347,900 223,828,231,000 47 ASJT 120 120 117 120 7,500 897,400 48 ASMI 1,105 1,110 1,105 1,105 3,600 3,987,000 49 ASPI 428 428 408 428 14,686,000 6,113,537,600 50 ASPI-W 61 67 51 61 43,582,900 2,586,994,800 51 ASRI 114 123 114 114 17,849,100 2,078,925,800 52 ASSA 340 352 336 340 6,739,300 2,329,022,400 53 AUTO 745 755 745 745 2,535,800 1,897,630,000 54 AYLS 50 50 50 50 18,100 905,000 55 AYLS-W 6 6 5 6 1,490,600 7,458,800 56 BABP 50 50 50 50 9,400 470,000 57 BABP-W3 15 16 15 15 11,000 165,100 58 BABP-W4 6 6 5 6 98,800 494,100 59 BACA 414 414 414 414 15,000 6,210,000 60 BAJA 52 56 51 52 1,245,600 66,262,200 61 BALI 950 950 950 950 200 190,000 62 BAPA 57 57 57 57 1,400 79,800 63 BAPI 50 50 50 50 600 30,000 64 BAPI-W 3 4 2 3 13,302,100 39,908,200 65 BATA 580 595 570 580 8,700 4,995,000 66 BAYU 975 975 950 975 2,000 1,905,000 67 BBCA 26,100 26,700 25,150 26,100 23,732,000 611,258,150,000 68 BBHI 64 65 64 64 26,300 1,685,300 69 BBKP 131 139 131 131 17,487,600 2,345,337,100 70 BBMD 1,100 1,140 1,095 1,100 3,480,700 3,896,573,500 71 BBNI 3,660 3,820 3,650 3,660 82,388,200 306,276,377,000 72 BBRI 2,490 2,630 2,470 2,490 368,672,700 934,759,943,000 73 BBSS 167 179 167 167 8,037,700 1,381,100,000 74 BBSS-W 5 6 5 5 11,590,800 58,882,700 75 BBTN 825 865 815 825 34,987,400 29,121,508,500 76 BBYB 220 234 220 220 154,300 34,044,800 77 BCAP 183 185 183 183 20,500 3,752,100 78 BCIP 50 50 50 50 300 15,000 79 BDMN 2,420 2,500 2,410 2,420 2,020,700 4,947,656,000 80 BEEF 232 234 200 232 10,322,900 2,304,178,800 81 BEEF-W 23 27 16 23 19,800,600 426,243,300 82 BEKS 50 50 50 50 22,600 1,130,000 83 BELL 710 710 710 710 100 71,000 84 BESS 236 246 236 236 1,626,300 390,515,400 85 BESS-W 38 41 35 38 778,600 29,795,500 86 BEST 103 109 103 103 16,151,400 1,707,689,500 87 BFIN 292 300 290 292 2,065,600 610,453,400 88 BGTG 50 50 50 50 2,800 140,000 89 BHAT 344 344 330 344 107,463,700 36,332,617,200 90 BHIT 50 50 50 50 32,400 1,620,000 91 BINA 995 995 990 995 6,600 6,566,500 92 BIPI 50 50 50 50 67,500 3,375,000 93 BIPI-W 8 8 8 8 1,300 10,400 94 BIPP 52 52 52 52 200 10,400 95 BIRD 915 930 895 915 1,257,300 1,142,154,000 96 BISI 900 905 875 900 77,600 69,212,000 97 BJBR 755 780 755 755 6,976,600 5,334,811,500 98 BJTM 484 498 478 484 10,494,500 5,078,052,600 99 BKDP 50 50 50 50 64,600 3,230,000 100 BKSL 50 50 50 50 115,200 5,760,000 101 BKSW 68 74 61 68 54,600 3,522,600 102 BLTA 50 50 50 50 200 10,000 103 BLUE 492 498 492 492 92,900 45,976,000 104 BMAS 254 254 254 254 20,600 5,232,400 105 BMRI 4,010 4,230 4,000 4,010 94,289,000 383,492,766,000 106 BMSR 54 62 54 54 74,800 4,094,700 107 BMTR 198 206 198 198 11,738,500 2,350,922,400 108 BNBA 284 288 280 284 45,600 12,836,400 109 BNBR 50 50 50 50 2,600 130,000 110 BNGA 630 655 630 630 3,219,800 2,044,687,000 111 BNII 146 148 146 146 215,400 31,595,000 112 BNLI 1,250 1,255 1,220 1,250 12,286,100 15,219,992,500 113 BOGA 1,340 1,345 1,320 1,340 37,648,400 50,419,729,000 114 BOLA 143 143 133 143 42,900 5,867,800 115 BOSS 74 82 70 74 5,719,800 440,551,300 116 BPTR 82 88 79 82 13,400 1,067,600 117 BRIS 232 250 232 232 29,218,000 6,940,083,600 118 BRMS 50 50 50 50 288,400 14,420,000 119 BRPT 1,260 1,280 1,205 1,260 101,991,200 128,021,618,000 120 BRPT-W 1,045 1,045 1,045 1,045 100 104,500 121 BSDE 625 670 625 625 41,416,800 26,423,986,500 122 BSIM 496 498 496 496 1,600 796,600 123 BSIM-W3 18 33 17 18 7,300 130,900 124 BSSR 1,205 1,205 1,125 1,205 272,700 307,161,500 125 BTON 150 150 148 150 5,300 794,300 126 BTPN 1,840 1,870 1,840 1,840 158,400 292,788,000 127 BTPS 2,250 2,390 2,220 2,250 17,682,000 40,446,430,000 128 BUDI 88 89 88 88 331,900 29,262,000 129 BUKK 1,045 1,075 910 1,045 18,000 17,133,000 130 BULL 206 208 199 206 85,853,800 17,401,189,200 131 BULL-W2 27 28 25 27 883,200 22,857,700 132 BUMI 50 50 50 50 14,995,600 749,780,000 133 BUVA 57 61 57 57 5,008,700 290,513,600 134 BVIC 58 61 57 58 121,900 7,091,200 135 BWPT 77 81 76 77 7,599,200 591,687,900 136 CAKK 50 50 50 50 1,500 75,000 137 CAKK-W 8 10 8 8 156,800 1,274,000 138 CAMP 208 208 196 208 2,094,300 422,448,500 139 CARE 318 326 318 318 57,230,300 18,538,578,000 140 CARS 50 50 50 50 388,100 19,405,000 141 CASA 388 388 362 388 9,154,100 3,533,752,600 142 CASH 410 412 382 410 5,116,100 2,061,868,600 143 CASH-W 35 39 24 35 13,395,500 453,506,700 144 CASS 372 372 372 372 1,400 520,800 145 CBMF 113 119 113 113 1,832,200 212,174,200 146 CCSI 244 250 242 244 318,800 78,461,000 147 CEKA 1,480 1,510 1,475 1,480 9,300 13,941,500 148 CENT 54 56 52 54 1,012,000 54,868,300 149 CFIN 173 176 172 173 277,500 47,790,000 150 CINT 278 278 262 278 176,500 47,563,600 151 CITY 53 53 51 53 9,000 465,000 152 CITY-W 12 14 11 12 11,700 145,100 153 CLAY 2,000 2,000 1,960 2,000 2,300 4,592,000 154 CLEO 460 482 458 460 11,959,000 5,617,249,800 155 CLPI 655 670 640 655 700 458,500 156 CPIN 4,640 4,720 4,410 4,640 27,767,500 128,480,591,000 157 CPRI 50 50 50 50 200 10,000 158 CPRI-W 11 20 11 11 4,000 48,900 159 CSAP 368 368 350 368 50,100 17,538,600 160 CSIS 50 50 50 50 700 35,000 161 CSMI 177 177 172 177 634,500 111,683,100 162 CSRA 256 274 256 256 2,556,000 655,229,800 163 CTRA 510 535 510 510 11,997,900 6,252,663,000 164 CTTH 50 50 50 50 2,700 135,000 165 DADA 218 224 204 218 15,291,700 3,386,116,800 166 DADA-W 6 7 5 6 200,875,400 1,220,651,300 167 DART 278 278 278 278 1,500 417,000 168 DEAL 99 105 99 99 4,114,400 415,020,100 169 DEFI 1,835 1,840 1,835 1,835 3,100 5,696,000 170 DEWA 50 50 50 50 300 15,000 171 DFAM 380 380 366 380 800 302,600 172 DILD 228 228 220 228 300,800 67,629,000 173 DIVA 850 875 840 850 355,300 301,707,500 174 DKFT 91 98 91 91 5,623,700 521,350,700 175 DLTA 4,000 4,160 4,000 4,000 29,200 119,192,000 176 DMAS 139 146 139 139 51,347,700 7,255,961,700 177 DMMX 100 106 99 100 8,698,600 870,174,300 178 DMND 940 960 940 940 6,800 6,417,000 179 DNET 3,530 3,530 3,410 3,530 600 2,095,000 180 DOID 128 135 127 128 32,341,300 4,202,715,900 181 DSFI 75 76 72 75 160,300 12,005,100 182 DSNG 322 324 318 322 838,200 268,839,000 183 DUCK 410 430 400 410 139,800 56,324,400 184 DVLA 2,160 2,250 2,130 2,160 62,400 134,365,000 185 DWGL 216 232 208 216 2,100 445,600 186 DWGL-W 25 29 24 25 145,400 3,673,100 187 DYAN 50 52 50 50 29,900 1,495,300 188 EAST 54 57 54 54 554,800 30,146,400 189 EAST-W 7 7 6 7 183,000 1,211,000 190 ECII 665 665 665 665 400 266,000 191 EKAD 885 920 885 885 163,800 149,059,500 192 ELSA 204 210 202 204 18,167,100 3,732,009,400 193 ELTY 50 50 50 50 300 15,000 194 EMTK 4,370 4,520 4,210 4,370 25,600 109,757,000 195 ENRG 50 50 50 50 59,800 2,990,000 196 ENVY 111 120 111 111 16,541,800 1,866,430,000 197 EPMT 1,975 2,030 1,870 1,975 308,200 595,516,000 198 ERAA 1,165 1,230 1,150 1,165 17,199,800 20,216,912,000 199 ESIP 157 157 157 157 5,100 800,700 200 ESIP-W 8 8 7 8 306,400 2,151,700 201 ESSA 151 154 151 151 2,706,200 411,025,400 202 ESTA 101 108 97 101 954,900 98,931,400 203 ESTI 50 50 50 50 15,300 765,000 204 ETWA 50 50 50 50 2,300 115,000 205 EXCL 2,290 2,450 2,280 2,290 39,079,300 92,032,977,000 206 FAST 950 1,005 930 950 40,400 39,537,000 207 FILM 129 139 112 129 22,349,800 2,871,404,300 208 FIRE 113 119 113 113 864,200 98,799,000 209 FITT 55 56 54 55 600 32,900 210 FITT-W 16 16 14 16 3,900 57,900 211 FOOD 86 91 86 86 211,600 18,802,600 212 FPNI 84 84 83 84 68,900 5,774,900 213 FREN 101 108 99 101 186,702,300 19,251,514,300 214 FREN-W 26 28 25 26 4,866,600 128,297,200 215 FUJI 105 105 104 105 50,000 5,239,700 216 GDST 52 56 52 52 1,234,300 66,044,800 217 GEMA 346 346 346 346 100 34,600 218 GGRM 45,325 46,300 44,700 45,325 1,916,900 87,458,000,000 219 GHON 1,390 1,400 1,345 1,390 12,600 17,408,000 220 GIAA 224 242 220 224 64,387,600 14,903,699,000 221 GJTL 370 398 370 370 17,288,500 6,541,930,800 222 GLOB 238 270 224 238 35,200 7,944,600 223 GLVA 230 230 183 230 896,600 186,055,900 224 GMFI 77 81 77 77 3,403,600 265,738,600 225 GOLD 181 181 180 181 16,500 2,973,000 226 GOOD 1,260 1,260 1,255 1,260 4,000 5,036,500 227 GPRA 50 50 50 50 53,300 2,665,000 228 GTBO 80 80 80 80 3,300 264,000 229 GWSA 91 91 85 91 307,200 26,164,600 230 GZCO 50 50 50 50 200 10,000 231 HADE 50 50 50 50 200 10,000 232 HDIT 580 580 580 580 100 58,000 233 HEAL 2,900 3,010 2,890 2,900 4,329,900 12,574,099,000 234 HELI-W 9 10 8 9 493,700 4,359,500 235 HERO 960 1,005 905 960 8,900 8,695,000 236 HEXA 2,620 2,700 2,620 2,620 763,200 2,010,889,000 237 HITS 600 600 595 600 4,000 2,381,000 238 HKMU 78 87 78 78 30,644,200 2,486,852,600 239 HMSP 1,690 1,730 1,630 1,690 49,874,100 84,347,923,500 240 HOKI 680 705 675 680 21,612,100 14,919,285,500 241 HOTL 67 70 67 67 2,600 177,800 242 HRTA 218 218 208 218 117,100 25,028,800 243 HRUM 1,250 1,285 1,245 1,250 76,000 95,387,500 244 IATA 50 50 50 50 800 40,000 245 ICBP 9,750 9,800 9,625 9,750 10,015,800 97,357,450,000 246 ICON 55 55 55 55 2,000 110,000 247 IDPR 116 124 115 116 301,600 35,455,900 248 IFII 134 135 129 134 7,200 956,900 249 IGAR 240 242 228 240 82,600 19,812,600 250 IKAI 50 50 50 50 10,000 500,000 251 IKAN 320 336 316 320 4,632,100 1,516,807,200 252 IMAS 510 590 510 510 2,390,300 1,281,569,500 253 IMJS 139 147 139 139 472,700 67,322,800 254 IMPC 1,075 1,075 1,070 1,075 640,100 687,026,000 255 INAF 1,060 1,100 1,055 1,060 1,654,600 1,778,152,000 256 INAI 332 352 332 332 5,400 1,794,800 257 INCF 50 51 50 50 561,100 28,056,100 258 INCI 370 370 348 370 1,000 359,600 259 INCO 2,930 3,050 2,900 2,930 8,827,100 25,962,692,000 260 INDF 6,325 6,575 6,300 6,325 9,522,400 60,773,767,500 261 INDO 76 90 76 76 595,600 50,091,800 262 INDO-W 23 28 19 23 134,000 3,218,600 263 INDR 2,170 2,180 2,080 2,170 10,200 21,524,000 264 INDS 1,750 1,815 1,750 1,750 16,400 28,716,000 265 INDY 725 765 725 725 3,406,700 2,518,935,500 266 INKP 5,275 5,275 5,075 5,275 3,803,000 19,750,090,000 267 INOV 298 298 298 298 1,000 298,000 268 INPC 51 54 51 51 123,900 6,383,500 269 INPC-W 3 4 3 3 47,400 163,500 270 INPP 700 700 700 700 100 70,000 271 INPS 3,630 3,690 3,600 3,630 802,300 2,950,605,000 272 INRU 920 920 920 920 400 368,000 273 INTA 252 258 252 252 11,900 3,010,800 274 INTA-W 18 24 16 18 301,200 4,976,200 275 INTD 248 248 248 248 100 24,800 276 INTP 11,550 11,550 11,100 11,550 3,347,500 38,024,570,000 277 IPCC 346 378 320 346 16,266,400 5,813,899,600 278 IPCM 184 190 175 184 130,200 23,444,600 279 IPOL 61 63 58 61 196,800 11,717,900 280 IPTV 394 404 388 394 13,141,800 5,261,292,200 281 IPTV-W 102 108 100 102 598,200 61,878,900 282 IRRA 535 545 530 535 3,109,400 1,664,850,000 283 ISAT 2,000 2,130 1,990 2,000 10,833,400 21,925,404,500 284 ISSP 125 133 124 125 9,687,600 1,243,437,300 285 ITIC 2,430 2,570 2,230 2,430 5,174,600 12,517,498,000 286 ITMG 7,700 8,025 7,700 7,700 1,421,900 11,149,292,500 287 JAST 96 105 95 96 3,035,300 290,023,200 288 JAWA 62 63 59 62 7,100 428,100 289 JAYA 58 62 57 58 237,600 13,759,700 290 JAYA-W 12 13 11 12 185,500 2,042,900 291 JIHD 515 515 515 515 300 154,500 292 JMAS 248 264 204 248 150,900 31,150,800 293 JPFA 900 940 900 900 46,612,300 42,777,562,500 294 JRPT 412 422 410 412 373,300 154,788,000 295 JSKY 87 88 81 87 1,434,000 124,847,000 296 JSMR 3,680 3,880 3,680 3,680 18,749,300 70,942,819,000 297 JTPE 755 765 755 755 136,700 104,478,000 298 KAEF 1,265 1,315 1,265 1,265 2,197,100 2,805,712,000 299 KARW 50 55 50 50 40,800 2,040,600 300 KAYU 50 50 50 50 11,000 550,000 301 KBAG 298 318 296 298 31,247,100 9,536,659,400 302 KBAG-W 79 85 75 79 78,900 6,095,400 303 KBLI 402 414 402 402 4,073,700 1,668,864,400 304 KBLM 306 310 306 306 71,900 22,124,400 305 KDSI 740 745 735 740 1,200 887,000 306 KEEN 300 300 280 300 2,009,200 571,116,600 307 KIAS 50 56 50 50 45,000 2,405,000 308 KICI 214 214 214 214 100 21,400 309 KIJA 133 135 131 133 9,121,100 1,211,712,900 310 KINO 2,550 2,700 2,520 2,550 639,600 1,644,782,000 311 KIOS 190 194 190 190 1,700 323,400 312 KIOS-W 70 70 33 70 16,700 875,200 313 KKGI 190 190 190 190 200 38,000 314 KLBF 1,385 1,420 1,360 1,385 30,687,000 42,554,742,500 315 KMTR 262 280 262 262 500 134,400 316 KOBX 90 100 89 90 1,222,900 115,333,300 317 KOIN 112 112 112 112 1,200 134,400 318 KOPI 540 545 540 540 28,500 15,424,000 319 KOTA 480 480 476 480 1,001,100 478,027,600 320 KOTA-W 200 200 200 200 500 100,000 321 KPAL 67 70 64 67 19,675,800 1,263,639,000 322 KPAS 50 50 50 50 11,400 570,000 323 KPAS-W 14 14 8 14 200 2,200 324 KPIG 113 114 112 113 1,076,800 121,709,100 325 KRAS 181 204 177 181 38,996,500 7,427,112,700 326 KREN 114 129 113 114 11,804,500 1,393,328,100 327 LAND 196 196 196 196 225,400 44,178,400 328 LCKM 370 370 368 370 25,000 9,210,000 329 LEAD 50 50 50 50 100 5,000 330 LINK 2,600 2,660 2,600 2,600 76,000 199,508,000 331 LION 226 228 226 226 84,500 19,115,800 332 LMPI 81 83 79 81 3,000 238,600 333 LPCK 635 680 610 635 911,300 588,094,500 334 LPIN 222 238 222 222 1,000 236,400 335 LPKR 145 147 135 145 25,122,300 3,511,011,600 336 LPLI 63 64 63 63 24,100 1,522,400 337 LPPF 1,530 1,765 1,495 1,530 75,766,100 122,130,907,500 338 LPPS 75 75 71 75 13,400 961,300 339 LRNA 148 148 148 148 700 103,600 340 LSIP 725 800 725 725 25,423,900 18,714,050,500 341 LTLS 400 420 400 400 439,000 175,888,600 342 LUCK 338 350 326 338 764,700 259,507,800 343 MAIN 545 585 540 545 20,733,900 11,698,650,000 344 MAMI 50 50 50 50 4,600 230,000 345 MAMI-W 6 7 5 6 1,882,900 11,098,100 346 MAPA 2,420 2,540 2,330 2,420 905,400 2,197,011,000 347 MAPI 730 765 720 730 21,700,200 15,993,945,000 348 MARI 138 138 129 138 1,600 208,100 349 MARK 350 350 344 350 1,133,600 394,937,400 350 MASA 420 420 400 420 500 204,000 351 MAYA 6,500 6,500 6,500 6,500 200 1,300,000 352 MBAP 1,600 1,620 1,600 1,600 13,500 21,633,500 353 MBSS 312 320 312 312 609,100 191,894,800 354 MBTO 53 57 51 53 12,900 677,400 355 MCAS 795 860 795 795 306,600 247,150,500 356 MCOR 115 123 114 115 13,868,600 1,640,407,400 357 MDKA 1,175 1,220 1,175 1,175 38,146,600 45,812,087,000 358 MDKI 129 130 120 129 77,300 10,004,800 359 MDLN 54 54 54 54 17,348,000 936,792,000 360 MEDC 468 486 464 468 52,560,700 24,956,267,200 361 MEDC-W 48 50 48 48 1,269,500 62,125,400 362 MEGA 6,300 6,300 6,300 6,300 1,200 7,560,000 363 MERK 2,040 2,070 2,030 2,040 7,300 14,850,000 364 META 90 94 90 90 678,500 62,128,300 365 MFIN 965 990 965 965 10,300 9,946,500 366 MFMI 560 570 545 560 600 335,500 367 MGRO 690 695 680 690 3,795,800 2,597,072,500 368 MICE 312 320 312 312 3,300 1,041,600 369 MIKA 2,200 2,500 2,030 2,200 9,494,400 21,173,838,000 370 MINA 50 50 50 50 6,500 325,000 371 MLBI 10,000 10,125 9,975 10,000 60,200 602,547,500 372 MLIA 500 510 496 500 7,320,600 3,690,681,200 373 MLPL 52 53 51 52 1,978,600 102,125,300 374 MLPT 418 440 418 418 275,600 117,670,400 375 MMLP 135 139 134 135 39,200 5,303,500 376 MNCN 805 835 790 805 60,632,500 48,973,061,500 377 MPMX 535 545 515 535 2,511,700 1,313,620,000 378 MPOW 63 63 60 63 56,500 3,412,400 379 MPPA 111 122 111 111 6,091,900 704,197,100 380 MPRO 720 720 720 720 200 144,000 381 MRAT 127 127 124 127 258,400 32,298,600 382 MSIN 318 320 300 318 174,900 55,211,200 383 MTDL 1,200 1,200 1,180 1,200 722,500 859,955,500 384 MTLA 370 398 370 370 600 226,800 385 MTPS 180 220 179 180 212,900 38,383,100 386 MTWI 53 57 51 53 35,900 1,831,700 387 MYOH 1,000 1,020 990 1,000 26,100 26,241,500 388 MYOR 2,130 2,150 2,080 2,130 3,302,300 6,970,978,000 389 MYTX 50 56 50 50 6,000 300,600 390 NASA 173 180 173 173 19,005,500 3,287,955,000 391 NASA-W 140 160 140 140 15,000 2,200,000 392 NATO 382 384 382 382 8,184,700 3,126,556,400 393 NATO-W 160 160 160 160 200 32,000 394 NFCX 1,570 1,570 1,570 1,570 36,600 57,462,000 395 NICK 318 318 318 318 100 31,800 396 NIKL 410 430 408 410 1,189,400 495,284,400 397 NISP 700 725 700 700 13,000 9,138,000 398 NOBU 770 770 770 770 100 77,000 399 NRCA 290 292 286 290 903,500 261,612,800 400 NUSA 50 50 50 50 100 5,000 401 NUSA-W 2 3 2 2 199,700 402,600 402 NZIA 134 139 125 134 21,900 2,748,700 403 NZIA-W 16 21 11 16 636,400 10,974,800 404 OASA 370 384 370 370 300 113,800 405 OCAP 168 208 168 168 5,200 888,600 406 OKAS 79 86 71 79 8,614,100 702,980,400 407 OPMS 91 99 89 91 6,623,700 623,250,000 408 PADI 50 50 50 50 100 5,000 409 PALM 180 180 180 180 200 36,000 410 PAMG 67 70 65 67 1,739,500 118,868,200 411 PANI 65 69 65 65 1,300 85,700 412 PANR 54 57 54 54 3,159,100 171,795,800 413 PANS 720 770 720 720 623,800 453,851,500 414 PBID 880 885 880 880 9,500 8,385,000 415 PBRX 176 183 175 176 625,300 111,215,600 416 PDES 450 550 416 450 15,700 7,820,800 417 PEHA 1,040 1,070 1,000 1,040 17,900 18,652,000 418 PGAS 855 900 850 855 148,852,200 128,634,317,500 419 PGJO 89 89 89 89 8,200 729,800 420 PICO 186 200 186 186 288,900 54,533,100 421 PJAA 418 430 410 418 533,100 223,366,800 422 PKPK 50 50 50 50 10,100 505,000 423 PLIN 2,300 2,300 2,260 2,300 5,000 11,398,000 424 PMJS 128 130 128 128 46,200 5,916,500 425 PNBN 730 735 725 730 658,300 481,013,000 426 PNBS 50 50 50 50 61,600 3,080,000 427 PNIN 810 840 810 810 39,100 32,366,500 428 PNLF 172 178 172 172 4,901,800 852,748,600 429 POLA 68 73 68 68 21,000 1,429,000 430 POLI 1,070 1,110 1,005 1,070 14,200 14,520,500 431 POLL 8,150 8,450 7,800 8,150 441,700 3,550,962,500 432 POLU 745 745 600 745 3,900 2,529,000 433 POLY 50 50 50 50 30,000 1,500,000 434 POOL 50 50 50 50 100 5,000 435 POSA 50 50 50 50 100 5,000 436 POSA-W 3 3 2 3 1,117,400 2,800,700 437 POWR 595 615 595 595 1,048,200 629,682,000 438 PPRE 152 154 148 152 18,700,100 2,819,530,900 439 PPRO 50 51 50 50 34,450,500 1,723,411,000 440 PRDA 3,200 3,210 3,180 3,200 58,100 186,227,000 441 PRIM 270 270 270 270 3,707,000 1,000,890,000 442 PRIM-W 5 6 5 5 1,336,600 6,684,000 443 PSAB 189 191 188 189 11,402,400 2,156,763,500 444 PSDN 135 135 135 135 100 13,500 445 PSGO 110 110 98 110 7,300 723,000 446 PSSI 140 141 139 140 69,900 9,839,200 447 PTBA 1,990 2,100 1,980 1,990 26,412,900 53,404,433,500 448 PTIS 135 145 109 135 10,400 1,148,000 449 PTPP 645 700 640 645 38,375,800 25,156,512,000 450 PTPW 850 870 850 850 1,660,000 1,424,648,500 451 PTRO 1,265 1,305 1,260 1,265 779,300 1,001,494,000 452 PTSN 167 214 167 167 36,946,100 7,240,469,000 453 PURA 79 79 71 79 162,885,700 12,295,067,400 454 PURA-W 4 4 3 4 8,735,500 28,537,200 455 PURE 98 101 97 98 1,524,800 150,129,300 456 PURE-W 14 15 14 14 1,927,300 26,986,100 457 PWON 346 362 342 346 55,413,700 19,381,862,600 458 PYFA 224 238 224 224 222,500 50,070,400 459 PZZA 730 730 695 730 527,300 375,322,500 460 R-LQ45X 717 735 717 717 77,800 56,779,600 461 RAJA 93 96 92 93 3,093,700 290,267,200 462 RALS 595 675 585 595 64,027,100 40,431,213,500 463 RANC 350 370 350 350 559,900 199,029,400 464 RBMS 50 57 50 50 1,172,200 59,017,400 465 REAL 50 51 50 50 32,558,900 1,634,326,200 466 REAL-W 7 8 7 7 9,837,300 68,862,400 467 RICY 101 102 101 101 77,000 7,809,200 468 RIGS 204 204 195 204 500 99,500 469 RISE 428 428 428 428 353,800 151,426,400 470 RMBA 278 278 260 278 52,700 13,713,600 471 RODA 50 50 50 50 30,200 1,510,000 472 RONY 240 288 240 240 681,400 179,854,400 473 ROTI 1,190 1,220 1,175 1,190 2,187,100 2,596,022,500 474 RUIS 178 190 178 178 69,800 12,698,000 475 SAFE 188 190 188 188 278,000 52,466,100 476 SAME 131 145 131 131 3,100 408,000 477 SAMF 422 426 410 422 789,800 328,172,800 478 SATU 50 50 50 50 100 5,000 479 SBAT 125 130 119 125 12,484,800 1,529,971,600 480 SBAT-W 5 6 5 5 2,002,600 10,371,500 481 SCCO 9,225 9,225 9,225 9,225 100 922,500 482 SCMA 785 810 780 785 21,662,400 17,206,821,500 483 SDMU 50 50 50 50 10,000 500,000 484 SDPC 97 97 97 97 1,100 106,700 485 SDRA 920 975 920 920 51,600 50,292,000 486 SFAN 685 690 685 685 2,100 1,439,000 487 SGRO 2,490 2,490 2,480 2,490 15,500 38,545,000 488 SHIP 655 665 625 655 71,900 47,241,000 489 SIDO 1,230 1,255 1,220 1,230 2,340,000 2,883,735,000 490 SILO 5,450 5,600 5,250 5,450 36,900 199,365,000 491 SIMP 216 224 214 216 4,137,900 908,529,400 492 SINI 1,280 1,285 1,200 1,280 15,300 18,384,500 493 SINI-W 500 690 500 500 2,800 1,640,000 494 SKBM 330 330 264 330 4,600 1,221,000 495 SKRN 510 520 498 510 371,600 188,228,200 496 SLIS 5,050 5,075 4,910 5,050 216,100 1,076,521,500 497 SMAR 2,980 2,980 2,950 2,980 400 1,187,000 498 SMBR 298 310 298 298 4,167,700 1,256,662,400 499 SMCB 1,035 1,075 1,030 1,035 24,000 25,057,000 500 SMDM 80 80 80 80 18,700 1,496,000 501 SMDR 149 152 149 149 111,000 16,745,200 502 SMGR 8,100 8,225 7,825 8,100 10,536,800 85,419,635,000 503 SMKL 180 180 180 180 200 36,000 504 SMKL-W 16 16 15 16 400 6,300 505 SMMA 11,600 11,600 10,800 11,600 47,800 554,230,000 506 SMMT 80 84 80 80 12,500 1,001,600 507 SMRA 434 468 432 434 17,237,400 7,698,014,000 508 SMSM 1,105 1,125 1,100 1,105 1,854,400 2,059,045,500 509 SOCI 130 136 126 130 21,825,800 2,818,998,400 510 SOSS-W 43 80 43 43 300 20,200 511 SOTS-W 38 38 38 38 100 3,800 512 SPMA 278 280 262 278 228,900 62,190,600 513 SPTO 530 540 510 530 6,000 3,201,000 514 SQMI 195 200 190 195 1,239,000 243,339,200 515 SRAJ 122 131 121 122 136,900 17,347,900 516 SRIL 157 160 157 157 16,616,800 2,631,389,200 517 SRSN 52 56 52 52 19,851,000 1,036,074,200 518 SRTG 2,870 2,910 2,870 2,870 84,000 242,911,000 519 SSIA 288 296 280 288 16,314,900 4,680,294,800 520 SSMS 880 895 825 880 581,000 490,455,000 521 STAR 133 138 133 133 35,800 4,775,100 522 STTP 10,200 11,000 9,900 10,200 4,200 42,022,500 523 SURE 2,890 2,890 2,890 2,890 100 289,000 524 SWAT 89 93 88 89 726,400 65,933,100 525 TALF 270 278 268 270 300 81,600 526 TAMA 174 174 164 174 20,300 3,331,800 527 TAMA-W 7 8 7 7 995,000 6,971,300 528 TAMU 120 120 120 120 9,400 1,128,000 529 TAXI 50 50 50 50 1,000 50,000 530 TBIG 1,100 1,125 1,080 1,100 19,890,000 22,062,657,000 531 TBLA 540 580 540 540 2,219,500 1,221,333,500 532 TBMS 605 605 600 605 3,100 1,862,500 533 TCID 8,050 8,275 8,050 8,050 109,600 898,742,500 534 TCPI 4,800 5,175 4,700 4,800 10,341,800 51,722,612,500 535 TDPM 105 116 101 105 24,849,900 2,669,630,500 536 TELE 107 116 107 107 39,777,300 4,387,544,500 537 TFAS 157 157 147 157 68,500 10,674,100 538 TFCO 302 302 226 302 13,000 3,166,000 539 TGKA 7,150 7,450 7,125 7,150 4,000 29,135,000 540 TGRA 76 76 67 76 7,105,300 530,583,200 541 TIFA 199 199 193 199 90,200 17,409,200 542 TINS 480 500 480 480 9,351,200 4,548,521,000 543 TIRA 278 278 276 278 200 55,400 544 TIRT 53 53 53 53 100 5,300 545 TKIM 4,850 4,870 4,700 4,850 3,101,900 14,898,810,000 546 TLKM 3,150 3,270 3,100 3,150 138,978,700 439,031,596,000 547 TMAS 91 95 90 91 514,300 47,740,500 548 TMPO 142 142 125 142 27,700 3,471,100 549 TOPS 50 50 50 50 21,900 1,095,000 550 TOTL 278 282 274 278 1,201,600 334,223,400 551 TOTO 230 238 216 230 56,200 12,488,000 552 TOWR 880 880 865 880 91,483,100 79,768,920,000 553 TPIA 7,275 7,450 7,050 7,275 4,207,000 30,108,350,000 554 TRIM 120 120 112 120 2,300 260,500 555 TRIN 254 262 252 254 13,172,900 3,369,909,200 556 TRIN-W 23 27 22 23 1,888,300 44,851,900 557 TRIS 282 292 240 282 72,300 17,925,800 558 TRUK 101 101 100 101 418,500 42,191,200 559 TRUS 310 310 236 310 2,500 605,400 560 TSPC 1,190 1,200 1,190 1,190 41,700 49,973,000 561 TUGU 3,000 3,000 2,890 3,000 26,900 79,545,000 562 UCID 1,575 1,600 1,510 1,575 1,289,700 2,021,671,500 563 ULTJ 1,470 1,500 1,465 1,470 2,210,200 3,257,623,000 564 UNIC 3,100 3,100 3,100 3,100 100 310,000 565 UNIT 138 162 138 138 147,300 21,508,300 566 UNSP 51 52 51 51 741,100 37,936,200 567 UNTR 15,500 15,725 15,400 15,500 1,900,900 29,465,907,500 568 UNVR 8,175 8,225 8,025 8,175 11,132,700 91,060,162,500 569 URBN 1,690 1,690 1,680 1,690 41,700 70,427,500 570 URBN-W 16 19 14 16 1,035,500 16,565,800 571 VICO 97 97 97 97 100 9,700 572 VINS 114 117 108 114 6,300 703,400 573 VINS-W 5 6 5 5 1,109,200 6,172,500 574 VIVA 50 50 50 50 5,300 265,000 575 VOKS 266 268 256 266 17,600 4,515,600 576 WEGE 163 173 162 163 25,748,100 4,276,249,600 577 WEHA 80 80 79 80 866,300 68,462,200 578 WIIM 125 131 122 125 4,259,700 532,200,700 579 WIKA 950 995 935 950 38,080,400 36,448,844,000 580 WINS 68 79 68 68 430,600 29,567,700 581 WOMF 190 191 186 190 77,800 14,560,900 582 WOOD 374 380 322 374 100,035,500 36,173,627,200 583 WOWS 50 50 50 50 501,500 25,075,000 584 WSBP 158 169 157 158 70,566,800 11,392,066,100 585 WSKT 585 615 585 585 35,250,700 20,965,649,500 586 WTON 228 242 226 228 12,104,100 2,817,782,600 587 XAQA 662 680 662 662 2,500 1,687,200 588 XASG 67 67 67 67 1,100 73,700 589 XBES 672 672 672 672 100 67,200 590 XBID 381 381 381 381 100 38,100 591 XBIN 372 372 372 372 100 37,200 592 XBNI 780 780 780 780 100 78,000 593 XBSK 282 282 282 282 100 28,200 594 XCLQ 73 73 73 73 200 14,600 595 XIHD 351 351 351 351 200 70,200 596 XIIC 820 830 820 820 400 330,000 597 XIIF 395 397 394 395 300 118,600 598 XIIT 389 397 389 389 34,800 13,651,700 599 XIJI 532 532 532 532 200 106,400 600 XISI 226 226 226 226 400 90,400 601 XISR 283 285 283 283 13,200 3,757,100 602 XKIV 291 291 291 291 100 29,100 603 XMIG 122 122 122 122 100 12,200 604 XPCR 654 654 654 654 100 65,400 605 XPID 381 382 381 381 2,100 800,200 606 XPMI 687 687 687 687 100 68,700 607 XSMU 96 96 96 96 50,000 4,800,000 608 YELO 50 50 50 50 700 35,000 609 YELO-W 8 8 8 8 12,900 103,200 610 YPAS 466 466 466 466 100 46,600 611 YULE 198 198 198 198 100 19,800 612 ZINC 152 160 138 152 200,793,300 30,239,997,200 613 ZONE 414 418 414 414 102,900 42,828,000 -------------------- ---------------------- Total for Reguler 5,038,231,400 5,828,060,669,700 Information for Negosiasi 614 AALI 6,275 9,700 6,275 6,275 467,194 2,993,135,474 615 ACES 1,350 1,405 1,354 1,355 5,896,217 8,206,849,934 616 ADRO 1,005 1,030 1,008 1,008 1,595,663 1,616,334,690 617 AGII 400 401 401 401 2,908,100 1,166,148,100 618 AGRS 109 100 100 100 705,000 70,500,000 619 AKRA 2,460 2,520 2,304 2,467 5,341,200 13,178,436,900 620 ANTM 515 1,215 645 1,215 5,050,000 4,875,250,000 621 APIC 775 735 735 735 7,650,000 5,622,750,000 622 ASII 3,820 3,904 3,808 3,808 9,369,100 36,020,103,400 623 ASJT 120 1 1 1 93,200 93,200 624 ASMI 1,105 1,110 1,110 1,110 2,252,200 2,499,942,000 625 ASPI 428 390 390 390 9,000,000 3,510,000,000 626 BACA 414 416 416 416 2,200,000 915,200,000 627 BBCA 26,100 26,475 25,425 26,475 7,515,329 198,951,997,090 628 BBMD 1,100 1,250 1,250 1,250 1,875,000 2,343,750,000 629 BBRI 2,490 3,080 2,510 2,610 12,321,943 32,361,787,258 630 BBSS 167 160 125 160 2,500,000 356,250,000 631 BBTN 825 860 860 860 56 48,160 632 BCAP 183 183 183 183 5,030,300 920,544,900 633 BCIP 50 1 1 1 5,610,900 5,610,900 634 BDMN 2,420 4,600 4,600 4,600 50,000 230,000,000 635 BEEF 232 155 155 155 301,490,000 46,730,950,000 636 BEKS 50 19 19 19 548,600 10,423,400 637 BHAT 344 330 312 330 259,000,000 83,670,000,000 638 BIPI 50 29 29 29 20,000 580,000 639 BIPP 52 1 1 1 2,053,300 2,053,300 640 BJBR 755 965 965 965 352,942 340,589,030 641 BLTA 50 5 5 5 15,000 75,000 642 BMRI 4,010 4,230 4,100 4,230 1,563,720 6,411,254,600 643 BNBR 50 50 50 50 70,000 3,500,000 644 BOGA 1,340 1,640 1,320 1,320 40,900,000 54,276,000,000 645 BRIS 232 290 1 1 76,100 5,856,100 646 BRMS 50 99 77 99 31,800,000 2,983,200,000 647 BRPT 1,260 1,265 1,225 1,265 49,913 63,139,425 648 BSDE 625 697 675 697 5,492,075 3,827,974,625 649 BSIM 496 498 498 498 3,418,000 1,702,164,000 650 BTPS 2,250 2,390 2,230 2,230 5,630 12,563,114 651 BULL 206 265 205 205 5,105,200 1,346,566,000 652 BUMI 50 140 45 45 23,250,000 3,059,750,000 653 CARE 318 332 332 332 400,000 132,800,000 654 CASA-W 135 135 135 135 4,500,000 607,500,000 655 CPRO 50 77 77 77 6,900,000 531,300,000 656 DEWA 50 67 67 67 34,500,000 2,311,500,000 657 DILD 228 349 264 264 43,716,986 13,150,977,518 658 DMAS 139 143 143 143 45 6,435 659 DUCK 410 1 1 1 5,576,200 5,576,200 660 ELTY 50 67 50 50 3,850,000 212,900,000 661 ENRG 50 99 99 99 20,000,000 1,980,000,000 662 ERAA 1,165 1,170 1,170 1,170 400,000 468,000,000 663 ESSA 151 230 150 230 22,500,000 4,625,000,000 664 EXCL 2,290 2,400 2,305 2,359 1,979,321 4,653,517,860 665 FREN 101 100 100 100 800,000 80,000,000 666 GGRM 45,325 45,900 45,900 45,900 2,500 114,750,000 667 GWSA 91 1 1 1 2,783,900 2,783,900 668 HEAL 2,900 2,903 2,903 2,903 755,500 2,193,216,500 669 HOKI 680 695 695 695 11,942,400 8,299,968,000 670 ICBP 9,750 9,800 9,740 9,800 90,002 876,794,588 671 INAF 1,060 1,085 1,085 1,085 10,000 10,850,000 672 INCO 2,930 2,990 2,651 2,917 6,525,500 17,586,334,612 673 INDF 6,325 6,525 6,333 6,333 1,860,493 11,782,514,425 674 INDY 725 745 745 745 85 63,325 675 INKP 5,275 5,175 5,175 5,175 500,000 2,587,500,000 676 INPP 700 1 1 1 28 28 677 INTP 11,550 11,425 10,904 11,408 1,405,000 15,791,329,828 678 IPCM 184 1 1 1 131,400 131,400 679 ITMG 7,700 7,800 7,800 7,800 53 413,400 680 JAYA 58 58 58 58 4,531,300 262,815,400 681 JAYA-W 12 11 11 11 8,400,200 92,402,200 682 JIHD 515 1 1 1 14,600 14,600 683 JMAS 248 1 1 1 236,000 236,000 684 JPFA 900 940 925 940 25,007 23,506,475 685 JSKY 87 177 177 177 2,200,000 389,400,000 686 JSMR 3,680 3,800 3,620 3,731 5,220,089 19,193,933,740 687 KBLI 402 705 705 705 35,000,000 24,675,000,000 688 KIJA 133 130 127 130 87,871,167 11,319,139,725 689 KLBF 1,385 1,405 1,380 1,381 235,218 329,614,686 690 KPAL 67 1 1 1 21,500,200 21,500,200 691 KPIG 113 132 113 132 18,939,900 2,384,939,100 692 LPKR 145 145 145 145 40 5,800 693 LSIP 725 756 753 756 40 30,123 694 MAIN 545 555 550 550 235,032 129,267,760 695 MAPA 2,420 2,507 2,507 2,507 35 87,745 696 MAPI 730 731 723 730 13,343,200 9,737,290,112 697 MDKA 1,175 1,207 1,130 1,207 14,400,700 16,273,867,649 698 MDLN 54 61 40 40 25,863,800 1,574,278,600 699 MDRN 50 50 1 50 60,334,052 133,344,052 700 MIKA 2,200 2,306 2,305 2,306 4,100 9,452,372 701 MINA 50 1 1 1 12,921,600 12,921,600 702 MKPI 15,850 15,850 15,850 15,850 504,400 7,994,740,000 703 MNCN 805 880 805 845 4,520,631 3,639,671,695 704 MTLA 370 472 472 472 5,481,615 2,587,322,280 705 MTPS 180 1 1 1 13,022,600 13,022,600 706 MYOR 2,130 2,114 2,113 2,114 8,800 18,597,190 707 NASA 173 185 173 173 63,548,200 11,171,038,600 708 NIKL 410 422 422 422 1,446,500 610,423,000 709 PADI 50 798 1 308 97,556,024 47,035,659,527 710 PBRX 176 176 176 176 88,427,200 15,563,187,200 711 PGAS 855 883 860 860 12,065,700 10,645,602,000 712 PNLF 172 172 172 172 15,586,500 2,680,878,000 713 POLL 8,150 7,325 7,325 7,325 58,100 425,582,500 714 PRDA 3,200 3,180 3,180 3,180 330,200 1,050,036,000 715 PSDN 135 131 131 131 703,000 92,093,000 716 PTBA 1,990 1,990 1,990 1,990 6,190,600 12,319,294,000 717 RAJA 93 1 1 1 101,300 101,300 718 RALS 595 600 595 597 7,817,700 4,677,227,700 719 RBMS 50 1 1 1 5,889,500 5,889,500 720 REAL 50 50 50 50 47,500,000 2,375,000,000 721 SMGR 8,100 8,115 7,888 7,888 3,025,900 23,874,178,500 722 SMMA 11,600 11,600 11,200 11,200 334,000 3,813,600,000 723 SMSM 1,105 1,105 1,105 1,105 976,800 1,079,364,000 724 SSMS 880 887 887 887 58 51,446 725 STAR 133 138 138 138 11,700,000 1,614,600,000 726 TBIG 1,100 1,132 1,089 1,089 10,771,800 11,960,098,000 727 TINS 480 1,475 970 1,475 10,015,000 13,541,400,000 728 TLKM 3,150 3,323 3,100 3,159 57,207,534 181,103,309,080 729 TOWR 880 870 870 870 500,000 435,000,000 730 TPIA 7,275 7,450 7,085 7,086 5,414,900 40,338,233,953 731 ULTJ 1,470 1,500 1,500 1,500 1,891,321 2,836,981,500 732 UNTR 15,500 15,713 15,501 15,501 1,112,000 17,336,752,000 733 UNVR 8,175 8,100 8,075 8,075 96 776,200 734 WSBP 158 322 158 158 11,153,900 1,803,316,200 735 WTON 228 242 242 242 44 10,648 736 YULE 198 200 200 200 866,225 173,245,000 737 ZINC 152 156 140 140 14,614,759 2,071,725,460 -------------------- ---------------------- Total for Negosiasi 1,745,390,482 1,119,748,154,637 Total 12/05/20 6,783,632,582 6,947,833,791,937