Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, May 13, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,000 980 980 980 300 294,000 2 BBNI 3,720 3,620 3,620 3,620 100 362,000 3 BBRI 2,470 2,460 2,460 2,460 1,700 4,182,000 4 BMRI 4,010 4,020 4,020 4,020 2,500 10,050,000 5 BRIS 280 250 250 250 1,000 250,000 6 CTRA 496 515 515 515 12,800 6,592,000 7 GIAA 234 222 222 222 300 66,600 8 TLKM 3,160 3,090 3,090 3,090 400 1,236,000 -------------------- ---------------------- Total for Tunai 19,100 23,032,600 Information for Reguler 9 AALI 6,250 6,375 6,000 6,250 3,301,500 20,432,305,000 10 ABBA 50 50 50 50 226,700 11,335,000 11 ACES 1,285 1,350 1,260 1,285 20,579,600 26,394,319,500 12 ACST 250 254 248 250 270,500 67,510,200 13 ADES 810 815 770 810 10,200 7,916,000 14 ADHI 492 515 492 492 24,717,500 12,340,281,400 15 ADMF 6,300 6,375 6,100 6,300 156,500 978,965,000 16 ADMG 89 93 87 89 1,550,100 137,331,900 17 ADRO 1,000 1,040 970 1,000 43,999,100 44,291,427,000 18 AGAR 442 446 430 442 232,900 100,895,000 19 AGII 400 402 394 400 3,008,600 1,198,674,800 20 AGRO 123 126 107 123 53,115,400 6,356,577,800 21 AGRS 109 109 109 109 6,200 675,800 22 AHAP 50 50 50 50 400 20,000 23 AKKU 50 50 50 50 700 35,000 24 AKRA 2,380 2,430 2,310 2,380 12,078,600 28,797,629,000 25 AKSI 112 122 112 112 308,700 34,801,300 26 ALDO 420 420 410 420 200 83,000 27 ALKA 400 400 400 400 300 120,000 28 AMAG 278 278 260 278 8,900 2,331,200 29 AMAN 204 206 194 204 932,800 181,057,800 30 AMAR 170 170 167 170 38,700 6,482,700 31 AMOR 2,030 2,030 2,020 2,030 189,600 382,993,000 32 AMRT 800 855 800 800 13,200 10,626,500 33 ANDI 50 50 50 50 41,600 2,080,000 34 ANJT 498 500 488 498 400 198,600 35 ANTM 535 540 505 535 69,026,200 36,393,012,500 36 APEX 111 118 111 111 147,200 16,486,600 37 APIC 820 820 770 820 18,277,900 14,478,389,000 38 APLI 137 137 137 137 500 68,500 39 APLN 100 103 98 100 8,555,900 853,673,900 40 ARNA 398 402 398 398 486,000 193,545,400 41 ARTO 880 880 875 880 74,800 65,793,500 42 ASBI 250 250 250 250 100 25,000 43 ASDM 1,115 1,115 1,115 1,115 100 111,500 44 ASGR 685 715 680 685 5,300 3,655,500 45 ASII 3,730 3,820 3,710 3,730 44,974,600 168,736,401,000 46 ASJT 112 123 112 112 22,900 2,582,500 47 ASMI 1,100 1,100 1,100 1,100 4,000 4,400,000 48 ASPI 426 434 426 426 9,051,200 3,895,600,400 49 ASPI-W 60 65 56 60 18,192,000 1,082,951,000 50 ASRI 115 116 111 115 5,184,200 590,174,200 51 ASRM 1,995 1,995 1,995 1,995 100 199,500 52 ASSA 338 346 334 338 7,290,500 2,465,661,600 53 ATIC 630 630 630 630 400 252,000 54 AUTO 740 745 725 740 460,500 339,721,000 55 AYLS 50 50 50 50 200 10,000 56 AYLS-W 6 6 5 6 724,000 3,623,800 57 BABP 50 50 50 50 200 10,000 58 BABP-W3 30 30 26 30 4,100 120,200 59 BABP-W4 6 6 5 6 22,100 132,400 60 BACA 418 418 418 418 30,000 12,540,000 61 BAJA 52 53 51 52 235,400 12,319,300 62 BALI 940 940 900 940 600 560,000 63 BAPA 54 75 54 54 744,800 47,657,000 64 BAPI 50 50 50 50 400 20,000 65 BAPI-W 3 4 2 3 9,216,200 27,652,900 66 BATA 590 590 570 590 400 233,000 67 BAYU 1,000 1,145 975 1,000 2,400 2,457,500 68 BBCA 25,550 25,850 25,425 25,550 18,994,600 485,853,832,500 69 BBHI 65 66 62 65 19,800 1,294,200 70 BBKP 130 133 125 130 8,415,700 1,083,551,100 71 BBMD 1,100 1,105 1,085 1,100 3,232,600 3,549,349,000 72 BBNI 3,720 3,740 3,580 3,720 39,007,300 143,822,392,000 73 BBRI 2,470 2,520 2,440 2,470 338,592,200 835,730,574,000 74 BBSS 163 165 156 163 5,393,200 858,226,200 75 BBSS-W 5 6 4 5 38,173,500 190,966,400 76 BBTN 780 825 770 780 107,332,300 84,565,261,500 77 BBYB 220 230 220 220 86,300 18,988,800 78 BCAP 182 184 180 182 53,500 9,729,600 79 BCIP 50 50 50 50 500 25,000 80 BDMN 2,380 2,490 2,340 2,380 1,406,800 3,394,571,000 81 BEEF 240 242 218 240 7,335,600 1,709,645,600 82 BEEF-W 22 24 19 22 4,944,800 105,188,100 83 BEKS 50 50 50 50 2,800 140,000 84 BESS 228 236 222 228 4,380,500 1,002,574,400 85 BESS-W 35 39 35 35 102,600 3,609,500 86 BEST 99 103 97 99 9,879,800 987,135,700 87 BFIN 294 298 288 294 148,100 43,281,400 88 BGTG 50 50 50 50 100 5,000 89 BHAT 356 356 342 356 74,358,300 25,938,207,400 90 BHIT 50 50 50 50 34,000 1,700,000 91 BIMA 50 50 50 50 200 10,000 92 BINA 985 995 950 985 136,900 132,692,000 93 BIPI-W 8 8 7 8 415,700 2,910,100 94 BIPP 50 50 50 50 37,800 1,890,000 95 BIRD 900 920 880 900 1,086,600 977,533,000 96 BISI 890 895 875 890 25,200 22,252,500 97 BJBR 740 755 730 740 4,855,700 3,592,177,000 98 BJTM 480 486 474 480 6,552,200 3,142,933,200 99 BKDP 50 50 50 50 1,100 55,000 100 BKSL 50 50 50 50 36,600 1,830,000 101 BKSW 64 78 64 64 52,400 3,477,300 102 BLTA 50 50 50 50 200 10,000 103 BLUE 494 496 490 494 122,700 60,394,400 104 BMAS 246 250 240 246 21,500 5,289,600 105 BMRI 4,010 4,050 3,900 4,010 67,410,800 268,542,240,000 106 BMSR 59 59 52 59 13,000 677,700 107 BMTR 202 204 195 202 10,707,500 2,139,788,000 108 BNBA 284 284 280 284 63,400 17,810,600 109 BNBR 50 50 50 50 2,400 120,000 110 BNGA 625 630 605 625 4,072,000 2,515,846,500 111 BNII 140 145 139 140 849,500 119,665,000 112 BNLI 1,240 1,260 1,235 1,240 7,193,300 8,951,488,500 113 BOGA 1,360 1,375 1,340 1,360 47,060,300 64,363,139,000 114 BOLA 142 142 134 142 15,100 2,033,700 115 BOSS 74 76 71 74 1,074,500 79,344,200 116 BPTR 82 83 78 82 21,300 1,665,700 117 BRIS 280 282 224 280 184,569,300 48,833,681,400 118 BRMS 50 50 50 50 3,322,200 166,110,000 119 BRPT 1,175 1,290 1,175 1,175 111,741,900 136,987,045,500 120 BRPT-W 800 800 800 800 400 320,000 121 BSDE 605 620 585 605 67,753,000 40,650,399,000 122 BSIM 488 490 470 488 3,400 1,615,800 123 BSIM-W3 18 18 14 18 25,300 419,300 124 BSSR 1,200 1,200 1,200 1,200 200 240,000 125 BTEK 50 50 50 50 200 10,000 126 BTON 145 180 145 145 29,600 4,567,100 127 BTPN 1,790 1,880 1,790 1,790 156,400 288,909,500 128 BTPS 2,200 2,340 2,170 2,200 20,414,600 45,923,759,000 129 BUDI 88 89 86 88 681,400 60,559,400 130 BUKK 1,005 1,020 975 1,005 19,200 18,808,000 131 BULL 206 208 199 206 80,819,100 16,617,066,000 132 BULL-W2 26 28 25 26 787,800 20,669,200 133 BUMI 50 50 50 50 1,375,500 68,775,000 134 BUVA 57 59 57 57 6,800 393,900 135 BVIC 56 58 56 56 28,700 1,627,700 136 BWPT 77 78 74 77 14,563,900 1,093,131,200 137 CAKK 50 50 50 50 2,200 110,000 138 CAKK-W 9 9 7 9 21,900 192,900 139 CAMP 206 210 199 206 686,900 139,604,800 140 CARE 314 318 314 314 51,064,900 16,089,048,200 141 CARS 50 50 50 50 7,600 380,000 142 CASH 432 432 410 432 8,977,500 3,771,126,200 143 CASH-W 42 46 30 42 18,142,400 738,866,600 144 CASS 350 350 350 350 2,300 805,000 145 CBMF 110 120 106 110 916,700 101,238,900 146 CCSI 248 252 244 248 218,400 53,813,000 147 CEKA 1,695 1,745 1,460 1,695 310,500 511,854,500 148 CENT 53 54 53 53 897,900 47,591,000 149 CFIN 171 172 170 171 931,800 160,231,300 150 CINT 276 276 264 276 64,800 17,543,400 151 CITY 54 54 51 54 27,000 1,429,700 152 CITY-W 11 13 11 11 103,400 1,147,200 153 CLAY 1,995 1,995 1,995 1,995 100 199,500 154 CLEO 452 460 438 452 7,652,100 3,454,015,000 155 CLPI 660 700 660 660 46,200 32,060,000 156 CNKO 50 50 50 50 300 15,000 157 CNTX 260 260 260 260 100 26,000 158 CPIN 4,600 4,740 4,500 4,600 7,549,300 34,657,149,000 159 CPRI-W 18 25 12 18 198,700 3,404,200 160 CSAP 350 370 350 350 20,800 7,481,000 161 CSIS 50 50 50 50 300 15,000 162 CSMI 177 177 173 177 330,700 58,384,900 163 CSRA 260 260 240 260 2,184,200 528,543,400 164 CTRA 496 510 494 496 16,894,800 8,442,770,300 165 CTTH 50 50 50 50 2,600 130,000 166 DADA 224 224 208 224 14,648,400 3,214,780,600 167 DADA-W 5 6 4 5 144,493,800 723,611,400 168 DEAL 101 108 99 101 5,840,000 606,859,500 169 DEFI 1,825 1,830 1,825 1,825 6,600 12,055,500 170 DEWA 50 50 50 50 100 5,000 171 DGIK 50 50 50 50 100 5,000 172 DILD 220 220 218 220 79,900 17,550,200 173 DIVA 795 890 795 795 867,000 726,540,500 174 DKFT 91 93 89 91 1,787,500 162,431,600 175 DLTA 4,100 4,180 4,000 4,100 52,800 216,435,000 176 DMAS 136 141 135 136 40,057,200 5,493,341,300 177 DMMX 99 101 97 99 351,900 34,711,600 178 DMND 950 950 930 950 4,100 3,863,000 179 DNAR 208 208 195 208 300 61,100 180 DNET 3,530 3,530 3,530 3,530 300 1,059,000 181 DOID 127 129 123 127 15,573,900 1,959,234,600 182 DPUM 80 80 80 80 3,400 272,000 183 DSFI 75 77 71 75 100,800 7,370,000 184 DSNG 322 322 316 322 624,600 199,091,800 185 DUCK 406 408 382 406 407,600 156,859,200 186 DVLA 2,170 2,190 2,150 2,170 17,700 38,224,000 187 DWGL 216 216 216 216 200 43,200 188 DWGL-W 26 26 19 26 312,000 6,291,200 189 EAST 53 55 52 53 1,349,600 72,197,400 190 EAST-W 6 7 6 6 559,100 3,662,300 191 EKAD 900 900 880 900 65,000 57,867,500 192 ELSA 202 208 196 202 29,543,600 5,983,369,800 193 ELTY 50 50 50 50 100 5,000 194 EMTK 4,070 4,300 4,070 4,070 815,300 3,355,749,000 195 ENRG 50 50 50 50 24,900 1,245,000 196 ENVY 105 132 104 105 202,448,900 23,822,253,200 197 EPMT 1,970 1,980 1,970 1,970 105,800 208,827,000 198 ERAA 1,165 1,185 1,110 1,165 8,281,700 9,633,656,000 199 ERTX 127 128 127 127 700 89,400 200 ESIP 150 151 150 150 52,300 7,847,700 201 ESIP-W 8 8 7 8 531,600 3,731,600 202 ESSA 148 154 148 148 4,524,600 681,798,800 203 ESTA 98 101 98 98 239,300 23,749,800 204 ESTI 50 50 50 50 100 5,000 205 ETWA 50 50 50 50 75,100 3,755,000 206 EXCL 2,400 2,430 2,250 2,400 22,512,700 53,349,996,000 207 FAST 950 980 950 950 20,400 19,545,500 208 FILM 133 151 130 133 47,931,900 6,701,068,000 209 FIRE 114 116 111 114 966,900 109,460,300 210 FITT 55 55 52 55 24,700 1,287,500 211 FITT-W 16 16 14 16 31,000 434,400 212 FOOD 85 91 84 85 219,200 19,168,600 213 FORZ 50 50 50 50 200 10,000 214 FPNI 80 84 79 80 740,800 58,911,700 215 FREN 96 100 96 96 99,531,600 9,656,113,500 216 FREN-W 25 26 24 25 2,284,700 57,234,200 217 FUJI 100 104 100 100 1,100 110,400 218 GAMA 50 50 50 50 200 10,000 219 GDST 51 54 50 51 2,374,700 123,605,800 220 GEMA 348 348 348 348 10,000 3,480,000 221 GGRM 45,725 46,050 44,900 45,725 912,800 41,515,932,500 222 GHON 1,380 1,380 1,345 1,380 200 272,500 223 GIAA 234 244 220 234 99,021,100 23,207,976,800 224 GJTL 356 370 350 356 3,906,300 1,384,852,600 225 GLOB 224 224 224 224 2,600 582,400 226 GLVA 250 270 214 250 975,300 223,587,000 227 GMFI 79 82 75 79 4,701,100 374,630,400 228 GOLD 180 180 180 180 5,800 1,044,000 229 GOOD 1,250 1,260 1,250 1,250 47,000 58,969,500 230 GPRA 50 50 50 50 31,000 1,550,000 231 GWSA 85 91 85 85 38,600 3,312,300 232 HADE 50 50 50 50 100 5,000 233 HDIT 540 540 540 540 200 108,000 234 HEAL 2,930 2,980 2,900 2,930 1,515,500 4,422,761,000 235 HELI 197 228 191 197 2,800 562,900 236 HELI-W 9 9 8 9 105,500 949,400 237 HERO 940 995 900 940 9,500 9,248,000 238 HEXA 2,570 2,620 2,570 2,570 319,900 828,510,000 239 HITS 560 600 560 560 2,800 1,671,500 240 HKMU 77 82 75 77 8,869,600 685,775,600 241 HMSP 1,715 1,720 1,650 1,715 30,080,000 51,043,666,500 242 HOKI 690 690 665 690 21,067,100 14,300,165,000 243 HOTL 70 70 66 70 7,800 526,900 244 HRTA 218 218 206 218 248,200 52,404,000 245 HRUM 1,250 1,250 1,230 1,250 106,600 133,003,500 246 IBFN-W 12 12 12 12 300 3,600 247 ICBP 9,650 9,775 9,600 9,650 3,462,800 33,588,590,000 248 IDPR 111 121 110 111 81,600 9,208,800 249 IFII 138 138 125 138 135,000 17,270,600 250 IGAR 240 240 230 240 21,600 5,094,600 251 IKAI 50 50 50 50 600 30,000 252 IKAN 316 326 316 316 2,044,700 658,916,400 253 IKBI 212 214 212 212 16,100 3,413,400 254 IMAS 500 520 494 500 957,500 479,060,400 255 IMJS 138 140 137 138 351,900 48,861,300 256 IMPC 1,075 1,075 1,070 1,075 616,200 661,326,500 257 INAF 1,040 1,070 1,030 1,040 1,454,800 1,521,719,000 258 INAI 320 320 320 320 1,700 544,000 259 INCF 50 50 50 50 6,400 320,000 260 INCO 2,970 3,000 2,850 2,970 6,123,700 17,969,066,000 261 INDF 6,325 6,400 6,200 6,325 6,378,600 40,231,150,000 262 INDO 75 79 71 75 38,600 2,855,700 263 INDO-W 22 24 16 22 126,600 2,732,600 264 INDR 2,180 2,190 2,140 2,180 2,900 6,334,000 265 INDS 1,770 1,770 1,720 1,770 4,400 7,577,000 266 INDY 745 745 700 745 3,593,000 2,636,011,500 267 INKP 5,300 5,500 5,150 5,300 4,721,900 25,252,850,000 268 INOV 300 308 282 300 1,200 355,800 269 INPC 52 52 50 52 49,800 2,519,000 270 INPC-W 4 4 1 4 105,200 305,400 271 INPP 730 780 675 730 271,100 208,852,000 272 INPS 3,620 3,640 3,570 3,620 933,100 3,385,509,000 273 INTA-W 18 18 6 18 151,600 1,108,800 274 INTD 232 232 232 232 1,700 394,400 275 INTP 10,800 11,575 10,750 10,800 7,118,300 76,989,127,500 276 IPCC 332 354 322 332 4,367,000 1,441,824,000 277 IPCM 179 180 172 179 97,300 17,156,900 278 IPOL 60 60 60 60 1,600 96,000 279 IPTV 400 400 388 400 8,406,800 3,332,495,600 280 IPTV-W 104 105 100 104 452,500 46,214,400 281 IRRA 535 535 525 535 2,661,700 1,410,587,500 282 ISAT 1,995 2,040 1,950 1,995 5,515,600 11,023,654,000 283 ISSP 125 128 123 125 3,640,300 455,706,900 284 ITIC 2,310 2,590 2,280 2,310 3,817,600 8,902,954,000 285 ITMG 7,650 7,800 7,550 7,650 755,000 5,785,467,500 286 JAST 129 129 97 129 19,832,000 2,441,839,500 287 JAWA 60 63 60 60 4,200 260,300 288 JAYA 59 59 54 59 188,600 10,574,300 289 JAYA-W 12 12 11 12 92,000 1,013,200 290 JIHD 482 482 482 482 100 48,200 291 JMAS 232 240 232 232 20,300 4,710,400 292 JPFA 890 905 875 890 12,585,200 11,223,134,500 293 JRPT 412 412 408 412 174,900 71,924,800 294 JSKY 90 94 85 90 13,056,300 1,168,296,500 295 JSMR 3,430 3,600 3,430 3,430 58,701,700 203,076,693,000 296 JTPE 740 755 740 740 162,600 122,495,000 297 KAEF 1,235 1,280 1,205 1,235 5,340,700 6,562,824,500 298 KARW 50 50 50 50 500 25,000 299 KAYU 50 50 50 50 25,000 1,250,000 300 KBAG 290 306 284 290 48,012,500 14,165,733,400 301 KBAG-W 74 79 71 74 56,700 4,184,100 302 KBLI 410 412 390 410 12,398,000 4,974,699,000 303 KBLM 288 304 288 288 400 116,800 304 KBLV 332 332 332 332 100 33,200 305 KDSI 745 745 690 745 5,900 4,362,500 306 KEEN 282 290 280 282 2,240,100 634,684,000 307 KEJU 725 725 720 725 400 289,000 308 KIAS 50 50 50 50 1,200 60,000 309 KIJA 135 136 130 135 8,215,800 1,108,524,100 310 KINO 2,600 2,650 2,500 2,600 1,383,400 3,630,012,000 311 KIOS-W 40 40 35 40 200 7,500 312 KJEN 1,260 1,260 1,260 1,260 100 126,000 313 KKGI 199 200 196 199 40,200 7,970,300 314 KLBF 1,400 1,405 1,355 1,400 20,203,800 28,109,900,000 315 KMTR 250 278 250 250 8,400 2,109,200 316 KOBX 87 93 87 87 174,900 15,395,100 317 KOIN 105 105 105 105 200 21,000 318 KOPI 550 550 540 550 16,500 9,009,000 319 KOTA 480 480 470 480 2,000,600 954,284,000 320 KOTA-W 290 340 200 290 300 83,000 321 KPAL 71 77 64 71 10,121,700 719,974,600 322 KPAS 50 50 50 50 1,100 55,000 323 KPAS-W 13 14 9 13 44,200 574,800 324 KPIG 113 114 111 113 1,149,000 129,715,200 325 KRAH 440 440 440 440 800 352,000 326 KRAS 185 200 177 185 27,406,100 5,227,048,100 327 KREN 107 113 107 107 19,731,700 2,125,751,600 328 LAND 197 198 183 197 25,100 4,690,700 329 LEAD 50 50 50 50 600 30,000 330 LINK 2,610 2,680 2,600 2,610 561,500 1,478,245,000 331 LION 220 238 216 220 346,200 82,103,600 332 LMAS 50 50 50 50 2,100 105,000 333 LMPI 83 83 83 83 200 16,600 334 LMSH 224 224 222 224 200 44,600 335 LPCK 625 645 615 625 245,200 153,906,500 336 LPKR 155 155 138 155 17,073,900 2,516,672,100 337 LPLI 60 68 60 60 6,100 414,000 338 LPPF 1,425 1,540 1,425 1,425 16,049,900 23,294,990,500 339 LPPS 70 76 70 70 274,000 19,195,100 340 LSIP 730 730 685 730 8,360,500 5,941,133,000 341 LTLS 396 404 384 396 48,900 19,071,800 342 LUCK 348 370 338 348 756,100 266,880,600 343 MAIN 525 545 520 525 8,995,300 4,772,736,500 344 MAMI 50 50 50 50 800 40,000 345 MAMI-W 6 7 5 6 1,120,300 5,779,000 346 MAPA 2,350 2,420 2,320 2,350 239,200 568,437,000 347 MAPB 1,565 1,680 1,565 1,565 1,400 2,258,000 348 MAPI 710 730 685 710 11,209,300 7,917,803,500 349 MARI 138 138 130 138 18,100 2,497,000 350 MARK 350 350 344 350 983,200 341,573,000 351 MBAP 1,605 1,630 1,560 1,605 16,500 25,836,000 352 MBSS 308 312 302 308 675,500 206,094,400 353 MBTO 56 63 56 56 44,200 2,476,000 354 MCAS 740 860 740 740 1,201,400 941,295,000 355 MCOR 115 117 111 115 1,834,500 209,371,300 356 MDKA 1,180 1,190 1,155 1,180 29,940,700 35,157,194,500 357 MDKI 128 134 124 128 37,800 4,893,200 358 MDLN 51 51 51 51 46,196,800 2,356,036,800 359 MDRN 50 50 50 50 100 5,000 360 MEDC 476 488 456 476 64,646,700 30,813,536,800 361 MEDC-W 49 50 48 49 940,600 46,194,600 362 MERK 2,030 2,060 2,030 2,030 6,800 13,867,000 363 META 90 91 88 90 331,700 29,536,200 364 MFIN 900 1,045 900 900 34,400 31,180,500 365 MFMI 550 560 530 550 14,200 7,887,000 366 MGRO 690 695 680 690 4,704,900 3,223,345,000 367 MICE 310 312 292 310 76,800 22,641,200 368 MIDI 1,400 1,400 1,400 1,400 100 140,000 369 MIKA 2,200 2,330 2,090 2,200 5,033,600 11,143,720,000 370 MINA 50 50 50 50 1,200 60,000 371 MIRA 50 50 50 50 100 5,000 372 MKNT 50 50 50 50 408,400 20,420,000 373 MLBI 9,900 10,000 9,850 9,900 67,600 668,580,000 374 MLIA 505 510 490 505 6,590,200 3,292,861,800 375 MLPL 50 52 50 50 4,789,400 240,746,200 376 MLPT 420 420 412 420 52,400 21,832,200 377 MMLP 136 136 136 136 600 81,600 378 MNCN 830 830 770 830 91,394,400 73,821,187,000 379 MOLI 1,130 1,130 1,130 1,130 10,000 11,300,000 380 MPMX 530 535 515 530 1,700,600 890,137,000 381 MPOW 63 72 59 63 91,900 5,873,600 382 MPPA 111 114 107 111 883,100 97,208,100 383 MPRO 750 750 670 750 2,800 1,954,500 384 MRAT 122 125 120 122 55,500 6,813,300 385 MSIN 316 318 300 316 202,100 63,600,000 386 MTDL 1,180 1,205 1,180 1,180 1,299,000 1,537,368,000 387 MTFN 50 50 50 50 100 5,000 388 MTLA 416 430 350 416 2,700 959,600 389 MTPS 168 185 168 168 169,900 29,075,800 390 MTWI 50 53 50 50 5,700 285,900 391 MYOH 990 1,000 990 990 14,700 14,582,000 392 MYOR 2,130 2,230 2,110 2,130 4,077,500 8,767,569,000 393 MYTX 50 50 50 50 20,000 1,000,000 394 NASA 171 171 161 171 4,300 715,500 395 NASA-W 120 120 120 120 5,000 600,000 396 NATO 476 476 382 476 839,000 350,831,600 397 NELY 153 153 116 153 5,100 599,300 398 NFCX 1,465 1,570 1,465 1,465 200 303,500 399 NIKL 414 418 404 414 475,000 195,612,800 400 NIRO 138 138 138 138 200 27,600 401 NISP 705 715 695 705 800 565,000 402 NOBU 800 800 795 800 500 399,500 403 NRCA 298 304 282 298 1,356,400 404,273,800 404 NUSA 50 50 50 50 200 10,000 405 NUSA-W 3 3 2 3 2,426,100 4,947,500 406 NZIA 135 144 134 135 6,900 950,100 407 NZIA-W 20 27 16 20 2,078,900 44,377,000 408 OASA 360 360 360 360 2,500 900,000 409 OCAP 168 208 168 168 2,200 373,600 410 OKAS 79 87 75 79 4,813,200 386,487,400 411 OPMS 90 91 90 90 325,100 29,346,300 412 PADI 50 50 50 50 200 10,000 413 PAMG 67 70 66 67 1,488,300 100,335,300 414 PANI 65 71 62 65 27,200 1,704,700 415 PANR 60 60 54 60 4,525,700 263,127,300 416 PANS 735 745 720 735 28,500 20,668,500 417 PBID 875 875 870 875 12,400 10,847,000 418 PBRX 178 179 172 178 204,300 35,813,400 419 PCAR 220 220 218 220 1,000 219,600 420 PDES 422 464 422 422 200 88,600 421 PEHA 1,010 1,040 1,000 1,010 171,000 175,582,000 422 PGAS 855 870 815 855 127,208,100 107,850,622,000 423 PGJO 89 89 81 89 86,800 7,031,600 424 PICO 174 180 173 174 329,400 57,001,900 425 PJAA 420 420 414 420 81,100 33,856,400 426 PKPK 50 50 50 50 97,600 4,880,000 427 PLIN 2,300 2,300 2,300 2,300 700 1,610,000 428 PMJS 128 131 128 128 576,400 73,785,600 429 PNBN 730 730 700 730 390,700 283,227,500 430 PNBS 50 50 50 50 18,100 905,000 431 PNIN 845 855 790 845 194,900 155,956,500 432 PNLF 172 173 169 172 4,291,600 735,763,200 433 POLA 64 78 64 64 370,600 24,112,200 434 POLI 1,070 1,190 1,000 1,070 24,700 26,562,000 435 POLL 8,125 8,275 8,075 8,125 319,400 2,616,355,000 436 POLU 800 925 695 800 7,500 5,855,000 437 POLY 50 50 50 50 100 5,000 438 POOL 50 50 50 50 200 10,000 439 POSA 50 50 50 50 600 30,000 440 POSA-W 3 3 2 3 5,314,300 11,447,300 441 POWR 600 610 595 600 289,600 173,619,000 442 PPRE 162 162 147 162 27,088,400 4,164,505,200 443 PPRO 50 51 50 50 5,343,300 268,165,000 444 PRAS 157 157 157 157 100 15,700 445 PRDA 3,190 3,200 3,180 3,190 3,200 10,202,000 446 PRIM 254 272 254 254 12,000 3,063,200 447 PRIM-W 5 6 5 5 952,400 4,768,100 448 PSAB 190 191 187 190 10,064,600 1,902,992,100 449 PSDN 126 126 126 126 100 12,600 450 PSGO 117 120 110 117 600 68,400 451 PSSI 139 143 138 139 38,100 5,306,000 452 PTBA 1,905 1,975 1,860 1,905 58,253,000 111,389,861,500 453 PTIS 154 179 135 154 6,600 1,006,100 454 PTPP 640 655 600 640 25,159,100 16,094,609,500 455 PTPW 825 850 825 825 2,135,600 1,796,255,500 456 PTRO 1,245 1,265 1,235 1,245 465,900 578,877,500 457 PTSN 164 168 157 164 2,525,100 410,717,400 458 PURA 78 81 74 78 174,405,800 13,434,101,500 459 PURA-W 3 4 3 3 6,835,300 23,179,600 460 PURE 98 99 96 98 880,000 85,659,600 461 PURE-W 14 28 13 14 759,900 10,669,100 462 PWON 334 350 322 334 174,721,200 58,290,284,200 463 PYFA 246 266 224 246 1,729,600 429,211,800 464 PZZA 725 810 680 725 840,600 621,159,000 465 R-LQ45X 711 725 710 711 32,800 23,361,900 466 RAJA 94 96 91 94 2,869,200 268,396,900 467 RALS 585 595 570 585 10,456,900 6,119,432,500 468 RANC 350 364 350 350 258,500 90,546,400 469 RBMS 50 50 50 50 31,400 1,570,000 470 RDTX 5,350 5,350 5,350 5,350 50,000 267,500,000 471 REAL 51 51 50 51 43,564,500 2,183,718,500 472 REAL-W 7 8 7 7 11,923,600 90,726,400 473 RELI 290 290 234 290 68,600 19,888,400 474 RICY 101 106 100 101 59,800 6,012,100 475 RIGS 200 202 199 200 2,000 401,500 476 RISE 428 430 428 428 436,000 186,713,000 477 RMBA 276 278 276 276 1,400 386,800 478 RODA 50 50 50 50 57,000 2,850,000 479 RONY 224 236 224 224 66,900 15,091,000 480 ROTI 1,200 1,200 1,185 1,200 8,400 10,063,000 481 RUIS 178 179 178 178 200 35,700 482 SAFE 189 190 188 189 261,000 49,321,600 483 SAME 133 135 131 133 9,522,300 1,247,445,400 484 SAMF 426 426 410 426 113,800 47,971,600 485 SBAT 123 126 119 123 12,737,400 1,561,309,000 486 SBAT-W 6 6 5 6 1,431,300 7,449,800 487 SCCO 9,200 9,200 9,200 9,200 900 8,280,000 488 SCMA 795 800 770 795 15,408,700 12,177,589,500 489 SDMU 50 50 50 50 600 30,000 490 SDPC 97 97 94 97 8,000 775,700 491 SDRA 865 870 865 865 2,100 1,817,000 492 SFAN 680 680 680 680 1,800 1,224,000 493 SFAN-W 230 230 230 230 100 23,000 494 SGRO 2,500 2,500 2,490 2,500 14,900 37,205,000 495 SHIP 640 655 640 640 291,200 188,823,000 496 SIDO 1,250 1,250 1,200 1,250 1,224,700 1,507,066,000 497 SILO 5,500 5,550 5,350 5,500 132,100 725,885,000 498 SIMP 216 218 210 216 1,978,800 424,726,800 499 SINI 1,195 1,195 1,195 1,195 200 239,000 500 SINI-W 500 600 420 500 1,900 1,064,000 501 SIPD 1,100 1,100 1,100 1,100 100 110,000 502 SKBM 308 410 308 308 8,400 2,756,400 503 SKRN 500 500 498 500 113,600 56,621,000 504 SLIS 5,000 5,075 4,900 5,000 224,300 1,116,891,000 505 SMAR 2,980 2,980 2,980 2,980 2,000 5,960,000 506 SMBR 296 306 290 296 6,199,200 1,837,346,600 507 SMCB 1,045 1,110 1,025 1,045 42,800 46,150,500 508 SMDM 82 85 76 82 8,400 641,500 509 SMDR 145 151 145 145 163,300 24,296,400 510 SMGR 8,225 8,375 7,875 8,225 6,072,200 49,664,930,000 511 SMKL 180 184 180 180 5,200 937,600 512 SMKL-W 16 16 15 16 10,200 153,200 513 SMMT 82 84 80 82 10,600 849,400 514 SMRA 432 438 420 432 21,780,100 9,396,021,000 515 SMSM 1,160 1,175 1,095 1,160 2,506,500 2,835,311,500 516 SOCI 139 143 124 139 48,627,900 6,657,050,800 517 SOSS-W 47 73 45 47 1,300 61,700 518 SOTS 186 186 186 186 14,000 2,604,000 519 SOTS-W 32 38 19 32 10,600 390,100 520 SPMA 278 278 262 278 20,100 5,271,200 521 SPTO 510 510 505 510 900 456,500 522 SQMI 193 200 193 193 2,212,700 436,066,200 523 SRAJ 122 130 120 122 16,400 2,036,700 524 SRIL 155 158 152 155 22,556,000 3,480,987,000 525 SRSN 53 56 51 53 5,186,800 276,484,900 526 SRTG 2,970 2,970 2,800 2,970 81,600 237,894,000 527 SSIA 288 288 278 288 18,272,900 5,156,996,200 528 SSMS 880 910 865 880 831,000 737,525,500 529 STAR 138 138 130 138 65,500 8,924,900 530 STTP 10,000 10,000 9,800 10,000 700 6,917,500 531 SULI 50 50 50 50 200 10,000 532 SURE 2,880 2,880 2,880 2,880 2,000 5,760,000 533 SWAT 89 92 89 89 766,300 69,546,100 534 TALF 282 282 282 282 100 28,200 535 TAMA 168 168 162 168 129,700 21,065,600 536 TAMA-W 8 8 6 8 174,300 1,215,000 537 TAMU 112 112 112 112 1,635,700 183,198,400 538 TAXI 50 50 50 50 300 15,000 539 TBIG 1,040 1,090 1,030 1,040 31,931,900 33,472,925,500 540 TBLA 540 555 515 540 1,241,000 671,398,500 541 TBMS 570 605 570 570 300 178,000 542 TCID 8,000 8,125 8,000 8,000 104,200 833,627,500 543 TCPI 5,000 5,025 4,720 5,000 11,347,200 54,619,468,000 544 TDPM 98 106 98 98 13,053,800 1,293,058,300 545 TELE 112 113 101 112 49,593,600 5,424,162,700 546 TFCO 374 374 374 374 1,200 448,800 547 TGKA 7,075 7,075 7,075 7,075 100 707,500 548 TGRA 72 80 71 72 4,325,300 320,336,200 549 TIFA 194 197 194 194 21,500 4,203,100 550 TINS 486 492 470 486 8,297,700 4,020,253,400 551 TIRA 282 282 282 282 100 28,200 552 TIRT 54 54 51 54 2,400 124,200 553 TKIM 4,560 4,850 4,560 4,560 9,362,600 43,902,158,000 554 TLKM 3,160 3,170 3,080 3,160 73,238,700 229,334,259,000 555 TMAS 89 91 85 89 786,700 68,877,900 556 TMPO 145 145 145 145 100 14,500 557 TOPS 50 50 50 50 4,300 215,000 558 TOTL 272 280 272 272 2,493,000 682,196,600 559 TOTO 220 220 214 220 17,400 3,783,400 560 TOWR 855 865 835 855 80,405,800 68,373,754,500 561 TPIA 7,000 7,375 6,900 7,000 1,875,600 13,186,662,500 562 TRIM 112 128 112 112 16,200 1,821,600 563 TRIN 252 256 248 252 14,730,400 3,715,675,600 564 TRIN-W 22 23 22 22 307,800 6,824,700 565 TRIS 272 282 272 272 24,900 6,888,200 566 TRUK 100 102 100 100 120,900 12,148,600 567 TRUS 354 358 354 354 200 71,200 568 TSPC 1,200 1,200 1,190 1,200 16,600 19,755,000 569 TUGU 2,980 2,990 2,790 2,980 29,100 82,919,000 570 TURI 1,395 1,430 1,395 1,395 50,100 70,589,500 571 UCID 1,570 1,575 1,525 1,570 380,000 589,921,500 572 ULTJ 1,490 1,500 1,470 1,490 489,400 730,521,500 573 UNIC 3,100 3,100 3,100 3,100 100 310,000 574 UNIT 155 158 155 155 300 46,800 575 UNSP 51 52 50 51 356,700 18,118,700 576 UNTR 15,275 15,500 15,075 15,275 2,017,800 30,805,827,500 577 UNVR 8,250 8,250 8,050 8,250 9,910,100 81,222,405,000 578 URBN 1,685 1,690 1,680 1,685 46,900 79,215,000 579 URBN-W 17 18 16 17 2,052,600 35,061,500 580 VICO 97 97 97 97 100 9,700 581 VINS 114 115 114 114 400 45,700 582 VINS-W 5 6 4 5 48,000 227,100 583 VIVA 50 50 50 50 1,200 60,000 584 VOKS 264 264 252 264 600 155,800 585 WEGE 162 164 156 162 9,731,700 1,570,166,600 586 WEHA 79 80 78 79 617,400 48,274,700 587 WIIM 122 127 121 122 2,387,900 293,308,000 588 WIKA 950 960 910 950 25,347,000 23,900,070,500 589 WINS 68 69 68 68 133,700 9,173,300 590 WOMF 186 190 186 186 40,500 7,682,200 591 WOOD 356 378 352 356 47,079,200 17,239,849,400 592 WOWS 50 50 50 50 197,100 9,855,000 593 WSBP 152 157 149 152 56,130,500 8,602,993,900 594 WSKT 585 590 560 585 22,226,800 12,824,497,000 595 WTON 226 230 220 226 6,044,300 1,361,341,000 596 XAFA 993 993 993 993 100 99,300 597 XAQA 657 657 652 657 200 130,900 598 XASG 63 63 63 63 100 6,300 599 XBES 668 668 668 668 100 66,800 600 XBNI 769 769 769 769 200 153,800 601 XCID 92 92 76 92 32,000 2,441,200 602 XCIS 107 107 107 107 100 10,700 603 XDIF 332 332 332 332 15,000 4,980,000 604 XIHD 340 342 340 340 1,100 375,200 605 XIIC 818 820 815 818 400 327,100 606 XIIF 376 376 376 376 100 37,600 607 XIIT 386 388 385 386 24,800 9,576,100 608 XIJI 518 520 518 518 400 207,500 609 XIML 193 193 193 193 700 135,100 610 XISR 281 281 281 281 500 140,500 611 XPCR 650 650 643 650 200 129,300 612 XPES 317 317 317 317 1,000 317,000 613 XSBC 85 85 85 85 100 8,500 614 XSMU 94 94 94 94 9,700 911,800 615 YELO 50 50 50 50 100 5,000 616 YELO-W 8 8 8 8 45,300 362,400 617 YPAS 464 486 464 464 400 187,800 618 YULE 198 198 198 198 100 19,800 619 ZINC 146 155 143 146 132,900,700 19,821,265,300 620 ZONE 412 414 410 412 85,400 35,162,000 -------------------- ---------------------- Total for Reguler 4,786,215,600 4,776,126,526,500 Information for Negosiasi 621 AALI 6,250 6,250 6,250 6,250 80 500,000 622 ACES 1,285 1,370 1,285 1,285 3,996,476 5,142,870,920 623 ADRO 1,000 1,050 1,000 1,045 458,108 462,689,120 624 AMRT 800 880 880 880 803,400 706,992,000 625 ANTM 535 535 510 535 122 63,720 626 ASII 3,730 3,880 3,599 3,880 1,396,652 5,074,877,440 627 ASPI 426 410 410 410 9,000,000 3,690,000,000 628 BAPI 50 10 10 10 572,000 5,720,000 629 BBCA 25,550 26,175 25,375 25,550 6,105,174 156,518,015,700 630 BBMD 1,100 1,250 1,250 1,250 625,000 781,250,000 631 BBNI 3,720 3,770 3,660 3,770 202,411 748,722,470 632 BBRI 2,470 2,620 2,450 2,570 16,708,100 41,282,264,230 633 BBSS 163 135 135 135 7,500,000 1,012,500,000 634 BBTN 780 825 787 787 121,498 95,622,650 635 BCAP 182 183 183 183 1,148,100 210,102,300 636 BDMN 2,380 2,478 2,478 2,478 568,600 1,408,990,800 637 BHAT 356 342 340 340 152,200,000 51,854,400,000 638 BISI 890 1,120 1,120 1,120 463,331 518,930,720 639 BJTM 480 484 478 478 3,984,467 1,928,481,626 640 BKSL 50 36 30 36 9,025,900 272,277,000 641 BLTA 50 71 71 71 2,000,000 142,000,000 642 BMRI 4,010 4,150 3,960 3,989 236,957 945,249,620 643 BMTR 202 198 198 198 7,585,300 1,501,889,400 644 BNGA 625 785 550 625 173,498 136,177,020 645 BNII 140 50 50 50 97 4,850 646 BOGA 1,360 1,640 1,340 1,640 20,100,000 28,164,000,000 647 BRIS 280 270 252 270 300,000 77,800,000 648 BRMS 50 52 52 52 5,000,000 260,000,000 649 BRPT 1,175 1,270 1,175 1,270 739,560 900,784,760 650 BSDE 605 660 605 605 923,200 578,379,400 651 BSIM 488 550 545 550 1,666,600 908,325,000 652 BTPS 2,200 2,370 2,310 2,310 300,073 711,168,630 653 BUMI 50 57 57 57 25,000,000 1,425,000,000 654 BUVA 57 225 197 225 6,659,658 1,431,293,819 655 CARE 314 314 314 314 32,800,000 10,299,200,000 656 CARS 50 43 43 43 12,000,000 516,000,000 657 CASA 388 388 388 388 32,360,000 12,555,680,000 658 CPIN 4,600 4,640 4,480 4,598 206,833 951,006,580 659 CPRO 50 100 100 100 99,660,000 9,966,000,000 660 CTRA 496 501 496 501 281,880 141,221,480 661 DADA-W 5 8 8 8 37,000 296,000 662 DEWA 50 56 56 56 2,000,000 112,000,000 663 DMAS 136 136 136 136 80 10,880 664 DNET 3,530 2,950 2,950 2,950 6,240,000 18,408,000,000 665 ELSA 202 222 222 222 500,000 111,000,000 666 ELTY 50 67 7 7 2,444,700 59,758,500 667 ENRG 50 66 52 52 4,700,000 268,200,000 668 EXCL 2,400 2,400 168 2,386 104,139 248,307,560 669 GAMA 50 40 40 40 14,600,000 584,000,000 670 GGRM 45,725 45,975 43,882 45,564 133,684 5,897,506,375 671 GJTL 356 406 406 406 200,000 81,200,000 672 HEAL 2,930 2,931 2,918 2,918 509,400 1,489,521,400 673 HMSP 1,715 1,715 1,640 1,670 59 98,950 674 ICBP 9,650 9,753 9,650 9,710 2,078,163 20,260,425,525 675 INCO 2,970 2,970 2,920 2,970 117 346,440 676 INDF 6,325 6,550 6,320 6,320 1,360,451 8,604,249,675 677 INKP 5,300 5,900 5,225 5,354 3,079,972 17,976,045,900 678 INPS 3,620 2,000 2,000 2,000 500,000 1,000,000,000 679 INTP 10,800 11,550 10,674 11,425 366,377 3,927,744,675 680 IPTV 400 386 386 386 295,500 114,063,000 681 ISAT 1,995 1,995 1,995 1,995 40 79,800 682 ITMG 7,650 7,700 7,650 7,650 321,680 2,476,932,000 683 JPFA 890 918 890 890 300,060 275,453,400 684 JSMR 3,430 3,840 3,430 3,810 2,340,056 8,431,993,640 685 KBAG 290 302 302 302 30,000 9,060,000 686 KBLI 410 408 408 408 15 6,120 687 KIJA 135 166 130 132 25,120,244 3,742,100,364 688 KLBF 1,400 1,400 1,385 1,390 577,317 802,470,945 689 LINK 2,610 2,660 2,610 2,610 520,000 1,372,200,000 690 LPKR 155 146 145 146 1,214,200 177,175,800 691 LPPF 1,425 1,431 1,431 1,431 53,800 76,987,800 692 LSIP 730 725 720 720 25,800 18,605,000 693 MAGP 50 50 50 50 5,275,000 263,750,000 694 MAPA 2,350 2,370 2,370 2,370 1,729,300 4,098,441,000 695 MAPI 710 710 700 710 3,148,240 2,205,729,000 696 MEDC 476 476 476 476 40 19,040 697 MNCN 830 830 805 830 120 97,600 698 MYOR 2,130 2,660 2,438 2,660 3,788,753 9,490,366,183 699 NASA-W 120 140 140 140 40,400,000 5,656,000,000 700 NIRO 138 139 139 139 21,500,000 2,988,500,000 701 PADI 50 762 308 680 21,056,772 11,831,890,986 702 PGAS 855 885 850 851 298,838 254,316,105 703 PNLF 172 352 352 352 600,000 211,200,000 704 POLL 8,125 7,675 7,600 7,600 74,500 571,450,000 705 PPRO 50 50 50 50 1,900 95,000 706 PSAB 190 200 200 200 20,000,000 4,000,000,000 707 PTBA 1,905 2,014 1,885 1,921 1,599,360 3,022,665,300 708 PTPP 640 800 800 800 500,000 400,000,000 709 PURE 98 90 90 90 145,000 13,050,000 710 PWON 334 348 337 337 3,820,811 1,323,683,206 711 REAL 51 50 50 50 45,000,000 2,250,000,000 712 SCMA 795 800 791 791 23,356,800 18,683,992,800 713 SIDO 1,250 1,230 1,230 1,230 609,600 749,808,000 714 SMGR 8,225 8,155 8,100 8,155 2,583,233 20,998,763,300 715 SMRA 432 433 432 433 231,440 100,213,480 716 SSMS 880 880 880 880 28,340,000 24,939,200,000 717 STAR 138 173 173 173 3,000,000 519,000,000 718 TARA 198 198 198 198 3,000,000 594,000,000 719 TBIG 1,040 1,050 1,050 1,050 305,000 320,250,000 720 TINS 486 730 730 730 1,500,000 1,095,000,000 721 TKIM 4,560 5,575 4,670 4,690 2,784,780 15,417,851,420 722 TLKM 3,160 3,210 3,100 3,150 20,563,417 64,396,241,060 723 TOPS 50 50 50 50 18 900 724 TOWR 855 855 855 855 80 68,400 725 TPIA 7,000 7,275 7,275 7,275 1,450,052 10,549,128,300 726 ULTJ 1,490 1,500 1,500 1,500 555,745 833,617,500 727 UNTR 15,275 15,700 15,275 15,700 690,221 10,544,564,800 728 UNVR 8,250 8,250 8,125 8,175 304,087 2,488,621,675 729 VIVA 50 50 50 50 140,000,000 7,000,000,000 730 WIKA 950 951 950 950 2,700,040 2,567,738,000 731 YULE 198 200 200 200 262,862 52,572,400 732 ZINC 146 160 151 160 4,355,203 663,730,656 -------------------- ---------------------- Total for Negosiasi 938,057,141 670,947,907,115 Total 13/05/20 5,724,291,841 5,447,097,466,215