Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, May 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,020 950 950 950 1,000 950,000 2 BBRI 2,170 2,240 2,200 2,200 4,400 9,730,000 3 TLKM 3,220 3,160 3,160 3,160 400 1,264,000 -------------------- ---------------------- Total for Tunai 5,800 11,944,000 Information for Reguler 4 AALI 6,350 6,375 6,250 6,350 2,141,400 13,538,952,500 5 ABBA 50 50 50 50 68,800 3,440,000 6 ACES 1,295 1,355 1,270 1,295 13,305,300 17,275,666,000 7 ACST 234 244 232 234 236,100 55,504,000 8 ADES 815 815 790 815 5,100 4,151,500 9 ADHI 476 490 474 476 8,077,800 3,876,462,400 10 ADMF 6,275 6,350 6,275 6,275 230,400 1,453,915,000 11 ADMG 81 82 80 81 9,619,600 778,892,300 12 ADRO 1,020 1,020 930 1,020 76,684,300 76,178,630,500 13 AGAR 456 456 432 456 168,200 72,789,600 14 AGII 402 402 374 402 429,800 168,495,200 15 AGRO 118 123 112 118 24,964,600 2,965,983,200 16 AGRS 106 106 106 106 1,400 148,400 17 AHAP 50 50 50 50 200 10,000 18 AKKU 50 50 50 50 500 25,000 19 AKRA 2,240 2,300 2,170 2,240 13,179,800 29,834,981,000 20 AKSI 94 101 94 94 198,000 18,720,700 21 ALDO 430 430 408 430 700 295,400 22 ALTO 396 396 396 396 100 39,600 23 AMAN 202 202 197 202 4,800 956,100 24 AMAR 170 173 164 170 295,200 48,655,600 25 AMOR 1,985 2,010 1,985 1,985 42,600 85,094,000 26 AMRT 890 900 870 890 94,400 83,534,000 27 ANDI 50 50 50 50 19,500 975,000 28 ANJT 488 488 488 488 600 292,800 29 ANTM 525 535 520 525 46,702,500 24,587,337,000 30 APEX 100 107 100 100 116,600 11,763,900 31 APIC 910 910 870 910 18,207,000 16,287,546,500 32 APLI 130 140 130 130 2,500 326,000 33 APLN 97 100 96 97 6,859,700 669,455,800 34 ARII 600 600 555 600 6,500 3,893,500 35 ARNA 400 400 396 400 91,200 36,400,400 36 ARTA 356 356 356 356 100 35,600 37 ARTO 900 900 900 900 24,600 22,140,000 38 ASGR 695 700 670 695 14,700 10,129,000 39 ASII 3,910 3,950 3,710 3,910 88,368,200 339,732,920,000 40 ASJT 103 108 102 103 34,200 3,627,400 41 ASMI 1,085 1,085 1,075 1,085 12,500 13,510,000 42 ASPI 434 438 412 434 13,298,700 5,626,639,400 43 ASPI-W 51 80 43 51 65,848,600 3,575,166,300 44 ASRI 106 112 105 106 15,135,000 1,615,588,400 45 ASSA 330 334 320 330 10,210,100 3,343,651,000 46 ATIC 630 630 630 630 100 63,000 47 AUTO 745 745 725 745 552,500 408,049,500 48 AYLS 50 50 50 50 13,600 680,000 49 AYLS-W 5 5 4 5 787,000 3,257,200 50 BABP 50 50 50 50 200 10,000 51 BABP-W3 26 26 26 26 800 20,800 52 BABP-W4 7 7 6 7 835,300 5,748,900 53 BACA 414 414 402 414 11,100 4,583,200 54 BAJA 51 52 51 51 190,700 9,736,000 55 BALI 925 925 895 925 900 814,500 56 BAPA 50 50 50 50 300 15,000 57 BAPI 50 50 50 50 200 10,000 58 BAPI-W 3 3 2 3 1,352,300 3,259,400 59 BATA 590 590 570 590 1,000 585,500 60 BAYU 975 975 930 975 10,000 9,322,500 61 BBCA 23,825 24,225 23,750 23,825 27,999,500 668,705,065,000 62 BBHI 64 69 62 64 265,300 17,311,300 63 BBKP 165 167 125 165 199,177,900 31,368,604,600 64 BBLD 380 390 378 380 1,350,200 513,076,800 65 BBMD 1,095 1,105 1,085 1,095 4,538,900 4,985,374,500 66 BBNI 3,330 3,410 3,270 3,330 41,810,400 139,484,424,000 67 BBRI 2,170 2,270 2,160 2,170 455,462,600 998,728,567,000 68 BBRM 50 50 50 50 200 10,000 69 BBSS 162 168 159 162 20,983,200 3,411,221,300 70 BBSS-W 5 6 5 5 13,164,200 67,931,700 71 BBTN 760 760 720 760 23,967,600 17,937,134,000 72 BBYB 226 226 206 226 143,400 31,549,600 73 BCAP 178 180 176 178 73,500 13,060,700 74 BCIP 50 50 50 50 700 35,000 75 BDMN 2,310 2,390 2,310 2,310 1,056,900 2,468,062,000 76 BEEF 214 222 210 214 1,216,600 260,584,800 77 BEEF-W 18 20 17 18 1,670,900 31,215,200 78 BEKS 50 50 50 50 1,300 65,000 79 BESS 240 240 234 240 2,152,000 509,276,200 80 BESS-W 37 38 36 37 531,700 19,562,700 81 BEST 96 101 95 96 26,485,300 2,543,481,300 82 BFIN 288 292 286 288 957,400 277,939,000 83 BGTG 50 50 50 50 900 45,000 84 BHAT 366 366 350 366 121,822,100 43,528,216,000 85 BHIT 50 50 50 50 350,400 17,520,000 86 BIKA 198 198 197 198 600 118,700 87 BIMA 50 50 50 50 500 25,000 88 BINA 995 995 975 995 3,900 3,849,500 89 BIPI 50 50 50 50 300 15,000 90 BIPI-W 8 8 7 8 3,000 23,900 91 BIPP 50 50 50 50 100 5,000 92 BIRD 755 805 750 755 1,642,000 1,279,200,500 93 BISI 885 895 850 885 250,200 213,927,500 94 BJBR 675 690 670 675 2,833,100 1,926,155,500 95 BJTM 476 478 470 476 2,812,300 1,334,179,800 96 BKDP 50 50 50 50 2,700 135,000 97 BKSL 50 50 50 50 34,100 1,705,000 98 BKSW 65 72 65 65 108,000 7,420,400 99 BLTA 50 50 50 50 25,000 1,250,000 100 BLUE 492 494 490 492 104,100 51,324,400 101 BMAS 234 250 230 234 12,400 2,962,800 102 BMRI 3,720 3,800 3,660 3,720 79,355,300 295,429,882,000 103 BMSR 52 53 52 52 21,800 1,133,700 104 BMTR 191 204 190 191 23,419,500 4,540,755,100 105 BNBA 284 286 280 284 29,300 8,266,600 106 BNBR 50 50 50 50 86,100 4,305,000 107 BNGA 595 615 595 595 2,026,400 1,218,799,500 108 BNII 140 141 139 140 133,500 18,694,600 109 BNLI 1,290 1,295 1,255 1,290 43,208,700 55,091,237,000 110 BOGA 1,450 1,460 1,425 1,450 53,373,200 77,263,901,500 111 BOLA 148 161 148 148 20,100 3,158,500 112 BOSS 74 80 74 74 11,380,100 851,865,500 113 BPTR 82 87 78 82 7,700 643,000 114 BRIS 272 280 246 272 119,266,900 31,760,190,800 115 BRMS 50 50 50 50 206,400 10,320,000 116 BRNA 1,055 1,055 1,055 1,055 5,000 5,275,000 117 BRPT 1,170 1,260 1,160 1,170 44,080,900 52,822,867,000 118 BRPT-W 790 790 630 790 900 583,000 119 BSDE 605 615 590 605 32,969,100 19,799,234,500 120 BSIM-W3 16 18 16 16 8,000 131,300 121 BSSR 1,325 1,345 1,260 1,325 600 771,000 122 BTEK 50 50 50 50 200 10,000 123 BTON 146 146 145 146 8,200 1,189,100 124 BTPN 1,790 1,840 1,760 1,790 67,900 121,947,500 125 BTPS 2,230 2,230 2,060 2,230 23,106,900 50,223,702,000 126 BUDI 88 89 88 88 58,400 5,185,100 127 BUKK 1,035 1,045 920 1,035 18,200 17,599,500 128 BULL 226 252 224 226 98,527,400 23,293,043,000 129 BULL-W2 35 50 31 35 7,667,500 298,504,100 130 BUMI 50 50 50 50 10,780,400 539,020,000 131 BUVA 54 55 52 54 8,700 473,200 132 BVIC 63 69 59 63 773,600 46,632,900 133 BWPT 76 78 75 76 3,155,700 241,477,600 134 CAKK 50 50 50 50 1,100 55,000 135 CAKK-W 8 9 8 8 276,100 2,209,200 136 CAMP 194 204 190 194 775,100 152,244,200 137 CANI 200 200 192 200 2,000 390,400 138 CARE 308 310 304 308 19,238,000 5,903,970,200 139 CARS 50 50 50 50 1,039,700 51,985,000 140 CASA 388 388 370 388 13,600 5,177,200 141 CASA-W 135 135 135 135 400 54,000 142 CASH 434 450 434 434 5,285,500 2,322,601,800 143 CASH-W 29 33 27 29 3,464,800 104,544,800 144 CASS 284 304 284 284 9,100 2,588,400 145 CBMF 102 110 99 102 451,700 45,504,500 146 CCSI 246 250 236 246 480,700 116,296,400 147 CEKA 1,690 1,705 1,655 1,690 395,800 671,657,500 148 CENT 53 54 53 53 478,200 25,451,100 149 CFIN 165 167 165 165 434,100 72,053,200 150 CINT 260 270 260 260 100,100 26,308,400 151 CITA 1,650 1,650 1,650 1,650 200 330,000 152 CITY 53 53 52 53 25,200 1,332,500 153 CITY-W 13 14 12 13 58,000 729,700 154 CLAY 1,900 2,100 1,900 1,900 2,900 5,609,000 155 CLEO 466 476 464 466 7,501,200 3,528,292,200 156 CLPI 655 660 655 655 10,900 7,185,500 157 CNKO 50 50 50 50 200 10,000 158 CPIN 4,810 5,025 4,770 4,810 7,758,400 37,567,501,500 159 CPRI-W 16 18 14 16 51,900 791,900 160 CSIS 50 50 50 50 28,600 1,430,000 161 CSMI 177 177 173 177 175,300 30,968,800 162 CSRA 224 248 224 224 1,467,700 354,870,800 163 CTBN 2,450 2,450 2,450 2,450 100 245,000 164 CTRA 472 484 470 472 14,745,500 6,959,566,400 165 CTTH 50 50 50 50 900 45,000 166 DADA 197 210 196 197 16,540,600 3,328,211,200 167 DADA-W 4 5 3 4 94,095,200 370,047,900 168 DAYA 600 600 600 600 100 60,000 169 DEAL 96 100 89 96 3,064,000 295,388,000 170 DEAL-W 25 25 25 25 400 10,000 171 DEWA 50 50 50 50 400 20,000 172 DILD 220 220 208 220 35,300 7,728,000 173 DIVA 645 680 645 645 358,000 231,564,500 174 DKFT 92 92 89 92 634,800 57,188,600 175 DLTA 4,090 4,100 4,000 4,090 3,500 14,157,000 176 DMAS 130 134 129 130 31,324,000 4,116,635,500 177 DMMX 89 98 89 89 3,791,900 343,428,700 178 DMND 950 950 930 950 6,300 5,909,500 179 DNAR 188 188 180 188 200 36,800 180 DNET 3,530 3,530 3,500 3,530 300 1,056,000 181 DOID 125 128 121 125 13,849,700 1,726,337,200 182 DPUM 98 105 98 98 3,500 343,700 183 DSFI 73 76 68 73 160,800 11,637,900 184 DSNG 318 318 316 318 577,300 182,678,000 185 DUCK 398 400 386 398 218,800 85,097,000 186 DVLA 2,170 2,180 2,150 2,170 4,400 9,486,000 187 DWGL 230 244 228 230 2,100 484,600 188 DWGL-W 23 26 23 23 83,300 2,000,100 189 DYAN 50 50 50 50 6,700 335,000 190 EAST 50 52 50 50 994,700 50,089,000 191 EAST-W 7 7 6 7 1,759,900 10,563,600 192 ECII 655 655 650 655 2,100 1,375,000 193 EKAD 890 895 880 890 37,900 33,703,000 194 ELSA 206 210 202 206 35,851,700 7,385,904,800 195 EMTK 4,350 4,400 4,100 4,350 2,600 11,094,000 196 ENRG 50 50 50 50 27,000 1,350,000 197 ENVY 103 113 94 103 66,311,600 6,981,685,600 198 EPMT 1,720 1,845 1,720 1,720 46,000 80,293,000 199 ERAA 1,200 1,200 1,130 1,200 34,819,000 40,821,938,000 200 ESIP 143 146 143 143 16,000 2,292,500 201 ESIP-W 7 7 6 7 1,952,100 12,294,600 202 ESSA 138 148 136 138 717,100 99,098,000 203 ESTA 83 90 83 83 381,600 32,119,300 204 ETWA 50 50 50 50 60,000 3,000,000 205 EXCL 2,510 2,570 2,450 2,510 19,642,400 49,509,025,000 206 FAST 1,000 1,000 960 1,000 9,800 9,541,500 207 FILM 153 155 127 153 17,830,500 2,597,123,900 208 FIRE 131 143 131 131 8,262,700 1,115,090,200 209 FIRE-W 115 118 100 115 500 55,100 210 FITT 55 56 53 55 7,700 410,300 211 FITT-W 15 15 14 15 68,900 1,033,400 212 FOOD 85 90 85 85 32,200 2,788,400 213 FORU 81 85 81 81 300 25,100 214 FORZ 50 50 50 50 100 5,000 215 FPNI 83 83 77 83 107,300 8,629,800 216 FREN 100 103 97 100 249,787,100 24,968,201,400 217 FREN-W 26 28 25 26 6,182,400 163,324,500 218 GAMA 50 50 50 50 300 15,000 219 GDST 52 54 51 52 426,600 21,834,800 220 GGRM 49,425 51,500 49,275 49,425 1,584,000 80,205,967,500 221 GGRP 292 300 290 292 17,600 5,141,200 222 GHON 1,285 1,420 1,285 1,285 5,200 7,258,500 223 GIAA 228 232 216 228 49,462,700 11,204,493,800 224 GJTL 350 362 350 350 1,675,700 592,018,000 225 GLVA 258 258 240 258 236,900 59,639,200 226 GMFI 75 78 75 75 2,496,400 188,955,300 227 GMTD 17,000 17,000 17,000 17,000 500 8,500,000 228 GOLD 181 181 180 181 800 144,400 229 GOOD 1,245 1,265 1,200 1,245 103,200 127,261,000 230 GPRA 50 50 50 50 7,700 385,000 231 GTBO 79 80 70 79 64,600 4,592,200 232 GWSA 85 86 85 85 57,100 4,884,600 233 GZCO 50 50 50 50 200 10,000 234 HADE 50 50 50 50 100 5,000 235 HDIT 452 452 440 452 2,300 1,021,000 236 HEAL 2,900 2,990 2,890 2,900 3,000,100 8,718,247,000 237 HELI 190 190 190 190 100 19,000 238 HELI-W 8 10 8 8 240,000 2,159,800 239 HERO 940 1,000 900 940 12,600 11,767,500 240 HEXA 2,550 2,580 2,550 2,550 5,731,200 14,616,130,000 241 HITS 535 535 515 535 11,000 5,831,500 242 HKMU 69 74 69 69 13,893,400 986,447,300 243 HMSP 1,865 1,890 1,845 1,865 66,236,200 124,264,497,500 244 HOKI 675 680 665 675 17,606,500 11,866,144,500 245 HOKI-W 298 560 111 298 197,400 39,214,100 246 HOTL 79 79 74 79 5,500 422,100 247 HRTA 228 238 216 228 118,600 26,783,600 248 HRUM 1,265 1,265 1,230 1,265 130,900 163,248,500 249 IATA 50 50 50 50 700 35,000 250 IBFN-W 10 10 6 10 65,200 532,600 251 ICBP 9,725 9,825 9,625 9,725 3,533,300 34,383,852,500 252 ICON 55 55 54 55 1,100 59,500 253 IDPR 120 120 111 120 84,400 9,875,400 254 IFII 137 137 131 137 71,800 9,504,500 255 IFSH 280 280 280 280 4,200 1,176,000 256 IGAR 236 240 236 236 1,700 403,200 257 IKAI 50 50 50 50 200 10,000 258 IKAN 332 346 330 332 1,456,500 491,964,400 259 IMAS 490 500 478 490 154,600 76,196,000 260 IMJS 124 127 120 124 318,700 39,210,400 261 IMPC 1,085 1,085 1,080 1,085 549,700 595,510,000 262 INAF 1,000 1,000 990 1,000 631,800 629,215,000 263 INAI 364 364 346 364 300 106,000 264 INCF 50 50 50 50 1,900 95,000 265 INCI 398 400 398 398 300 119,600 266 INCO 2,900 2,950 2,860 2,900 3,976,600 11,550,426,000 267 INDF 6,500 6,650 6,475 6,500 7,220,700 47,292,207,500 268 INDO 75 79 70 75 16,700 1,245,700 269 INDO-W 24 25 16 24 242,500 5,480,400 270 INDR 2,200 2,200 2,080 2,200 16,700 35,423,000 271 INDX 50 50 50 50 300 15,000 272 INDY 680 720 675 680 7,465,600 5,149,273,500 273 INKP 5,000 5,200 4,960 5,000 3,311,100 16,599,201,000 274 INOV 298 298 284 298 2,800 802,200 275 INPC 50 50 50 50 101,100 5,055,000 276 INPC-W 4 4 3 4 92,200 313,000 277 INPP 705 750 675 705 5,300 3,664,500 278 INPS 3,550 3,570 3,320 3,550 877,400 3,113,908,000 279 INRU 870 870 870 870 100 87,000 280 INTA 278 278 278 278 100 27,800 281 INTA-W 14 15 4 14 442,700 5,823,500 282 INTD 236 240 236 236 400 94,800 283 INTP 10,800 10,800 10,600 10,800 3,189,600 34,224,407,500 284 IPCC 310 326 308 310 2,630,500 826,953,000 285 IPCM 171 181 170 171 16,600 2,897,600 286 IPOL 61 61 60 61 3,300 198,200 287 IPTV 392 396 390 392 11,995,800 4,739,239,600 288 IPTV-W 101 105 97 101 317,800 30,926,700 289 IRRA 545 550 535 545 3,698,600 1,995,685,000 290 ISAT 2,030 2,080 2,010 2,030 9,332,400 19,077,423,000 291 ISSP 122 127 120 122 1,610,700 196,516,200 292 ITIC 1,860 2,000 1,860 1,860 438,300 816,416,500 293 ITMG 7,725 7,800 7,375 7,725 1,331,900 10,195,492,500 294 JAST 151 151 151 151 232,600 35,122,600 295 JAYA 59 60 55 59 50,300 2,823,400 296 JAYA-W 10 11 10 10 3,600 36,700 297 JGLE 50 50 50 50 200 10,000 298 JIHD 456 456 456 456 100 45,600 299 JMAS 188 192 188 188 100,000 19,096,100 300 JPFA 900 910 890 900 26,784,400 24,070,926,000 301 JRPT 404 408 402 404 355,900 144,036,800 302 JSKY 87 90 82 87 2,500,300 219,562,000 303 JSMR 3,670 3,750 3,520 3,670 17,120,100 62,778,797,000 304 JSPT 1,060 1,070 1,060 1,060 400 427,000 305 JTPE 730 740 730 730 142,200 104,457,000 306 KAEF 1,220 1,230 1,195 1,220 2,042,900 2,473,613,500 307 KARW 50 50 50 50 100 5,000 308 KAYU 50 50 50 50 130,000 6,500,000 309 KBAG 294 294 282 294 24,564,200 7,062,870,000 310 KBAG-W 65 74 65 65 357,200 24,473,200 311 KBLI 404 412 402 404 289,200 116,984,200 312 KBLM 276 340 272 276 138,100 38,258,400 313 KDSI 700 755 700 700 4,000 3,011,000 314 KEEN 282 282 278 282 252,500 70,364,200 315 KEJU 720 720 695 720 12,300 8,648,500 316 KIAS 50 50 50 50 50,200 2,510,000 317 KIJA 135 135 132 135 877,600 117,048,600 318 KINO 2,650 2,710 2,560 2,650 5,179,500 13,760,297,000 319 KIOS 210 210 210 210 200 42,000 320 KIOS-W 41 41 41 41 4,400 180,400 321 KKGI 186 195 186 186 45,400 8,449,400 322 KLBF 1,400 1,400 1,380 1,400 17,406,600 24,282,949,500 323 KMTR 240 276 240 240 1,300 334,200 324 KOBX 84 90 83 84 286,100 23,931,400 325 KOIN 100 100 100 100 400 40,000 326 KOPI 545 545 535 545 22,000 11,987,000 327 KOTA 466 468 466 466 4,003,000 1,869,399,000 328 KOTA-W 180 180 180 180 10,000 1,800,000 329 KPAL 64 68 59 64 4,681,000 301,206,900 330 KPAS 50 50 50 50 1,010,800 50,540,000 331 KPAS-W 13 13 12 13 3,900 46,900 332 KPIG 112 114 112 112 1,578,200 177,039,800 333 KRAH 575 650 575 575 3,400 2,086,500 334 KRAS 176 191 165 176 20,651,700 3,752,377,500 335 KREN 87 93 87 87 4,287,100 373,070,100 336 LAND 190 210 190 190 252,400 49,211,800 337 LAPD 50 50 50 50 100 5,000 338 LINK 2,600 2,640 2,510 2,600 360,400 935,133,000 339 LION 234 234 220 234 10,500 2,319,000 340 LMAS 50 50 50 50 1,000 50,000 341 LMSH 246 246 228 246 1,400 337,800 342 LPCK 620 645 610 620 202,900 127,420,000 343 LPGI 3,700 3,700 3,700 3,700 1,100 4,070,000 344 LPIN 188 188 188 188 100 18,800 345 LPKR 140 147 140 140 9,037,400 1,297,218,900 346 LPLI 56 58 55 56 3,500 196,100 347 LPPF 1,380 1,415 1,275 1,380 39,192,700 53,481,523,500 348 LPPS 66 66 66 66 596,500 39,369,000 349 LSIP 725 740 710 725 10,268,300 7,444,710,500 350 LTLS 402 402 388 402 19,700 7,906,800 351 LUCK 294 320 294 294 1,014,200 304,523,000 352 MAIN 500 515 494 500 6,120,200 3,062,242,100 353 MAMI 50 50 50 50 1,500 75,000 354 MAMI-W 6 6 5 6 24,800 129,400 355 MAPA 2,230 2,350 2,160 2,230 494,900 1,143,338,000 356 MAPB 1,660 1,660 1,660 1,660 100 166,000 357 MAPI 700 700 685 700 13,675,700 9,506,297,500 358 MARK 346 350 340 346 7,287,400 2,511,381,200 359 MASA 390 390 388 390 30,500 11,893,400 360 MBAP 1,575 1,575 1,550 1,575 7,100 11,173,000 361 MBSS 300 310 300 300 800,900 240,595,800 362 MBTO 56 60 56 56 10,900 641,200 363 MCAS 645 805 600 645 38,070,900 23,553,376,000 364 MCOR 114 116 111 114 2,458,300 279,097,600 365 MDKA 1,395 1,395 1,320 1,395 128,482,400 176,211,808,500 366 MDKI 130 130 119 130 11,000 1,404,600 367 MDLN 50 50 50 50 8,907,200 445,360,000 368 MEDC 486 498 480 486 83,767,300 41,035,135,800 369 MEDC-W 48 50 46 48 3,145,900 151,945,000 370 MEGA 6,100 6,200 6,100 6,100 2,800 17,147,500 371 MERK 2,000 2,100 2,000 2,000 29,300 58,681,000 372 META 90 90 88 90 401,100 35,299,000 373 MFIN 880 960 870 880 6,100 5,378,000 374 MFMI 490 492 482 490 10,900 5,332,000 375 MGRO 700 710 690 700 1,719,500 1,206,485,500 376 MICE 290 310 290 290 2,800 834,000 377 MIDI 1,400 1,400 1,400 1,400 299,900 419,860,000 378 MIKA 2,450 2,590 2,380 2,450 10,811,900 26,659,473,000 379 MINA 50 50 50 50 202,500 10,125,000 380 MKNT 50 50 50 50 213,100 10,655,000 381 MLBI 9,850 10,025 9,825 9,850 21,700 215,890,000 382 MLIA 496 500 494 496 8,710,200 4,324,304,400 383 MLPL 50 51 50 50 1,740,900 87,051,700 384 MLPT 408 410 406 408 10,400 4,242,600 385 MMLP 136 137 130 136 40,800 5,394,600 386 MNCN 900 955 900 900 64,795,500 59,335,832,500 387 MPMX 550 555 540 550 3,866,600 2,119,350,000 388 MPOW 66 72 66 66 247,200 16,683,900 389 MPPA 109 112 106 109 789,600 85,506,600 390 MRAT 120 125 120 120 7,300 898,800 391 MREI 6,950 6,950 6,950 6,950 100 695,000 392 MSIN 310 310 298 310 100,000 30,863,600 393 MSKY 1,000 1,000 1,000 1,000 1,100 1,100,000 394 MTDL 1,190 1,235 1,180 1,190 327,400 392,393,500 395 MTLA 386 386 386 386 200 77,200 396 MTPS 152 178 148 152 153,700 23,076,800 397 MTSM 176 176 176 176 100 17,600 398 MTWI 50 50 50 50 102,300 5,115,000 399 MYOH 1,020 1,020 975 1,020 18,000 18,248,500 400 MYOR 2,140 2,160 2,080 2,140 1,679,700 3,579,975,000 401 MYTX 50 51 50 50 10,600 530,400 402 NASA 196 210 196 196 11,900 2,346,400 403 NASA-W 1 1 1 1 100 100 404 NATO 555 650 555 555 4,012,200 2,344,516,500 405 NATO-W 180 180 180 180 300 54,000 406 NELY 142 150 130 142 16,900 2,245,300 407 NFCX 1,400 1,400 1,400 1,400 5,000 7,000,000 408 NICK 334 334 334 334 100 33,400 409 NIKL 410 418 402 410 886,600 362,635,000 410 NIRO 144 144 139 144 400 57,100 411 NISP 705 705 700 705 3,900 2,740,500 412 NOBU 755 755 755 755 100 75,500 413 NRCA 328 330 318 328 533,800 172,425,600 414 NUSA 50 50 50 50 1,300 65,000 415 NUSA-W 3 3 2 3 271,000 552,800 416 NZIA 159 169 141 159 81,100 11,833,500 417 NZIA-W 18 20 16 18 316,800 5,644,500 418 OASA 334 354 334 334 4,300 1,442,600 419 OKAS 77 81 70 77 4,002,400 310,379,100 420 OPMS 89 90 89 89 165,000 14,685,100 421 PADI 50 50 50 50 500 25,000 422 PALM 171 171 171 171 2,700 461,700 423 PAMG 69 80 69 69 14,613,700 1,074,866,000 424 PANI 69 79 58 69 39,800 2,804,000 425 PANR 79 79 58 79 9,515,200 689,492,000 426 PANS 730 750 730 730 9,000 6,572,000 427 PBID 905 905 875 905 4,700 4,160,500 428 PBRX 212 212 188 212 1,723,500 348,049,600 429 PCAR 220 220 216 220 600 130,600 430 PDES 410 525 400 410 4,000 1,751,500 431 PEGE 172 176 172 172 1,700 292,800 432 PEHA 1,025 1,035 1,000 1,025 1,200 1,226,000 433 PGAS 835 840 800 835 97,806,100 80,462,987,000 434 PGJO 91 91 91 91 500 45,500 435 PGLI 320 320 320 320 100 32,000 436 PICO 173 185 153 173 204,100 34,916,700 437 PJAA 416 420 412 416 278,100 115,111,800 438 PLIN 2,190 2,290 2,140 2,190 2,600 5,702,000 439 PMJS 128 128 128 128 284,800 36,454,400 440 PNBN 680 695 665 680 1,043,100 705,249,000 441 PNBS 50 50 50 50 103,700 5,185,000 442 PNIN 765 780 765 765 116,400 89,105,500 443 PNLF 162 164 157 162 13,400,700 2,167,178,800 444 POLA 73 75 55 73 2,344,600 141,165,000 445 POLI 1,090 1,145 1,025 1,090 5,500 5,955,500 446 POLL 9,075 9,250 8,850 9,075 309,800 2,827,020,000 447 POLU 865 995 865 865 13,300 12,144,000 448 POLY 50 50 50 50 400 20,000 449 POOL 50 50 50 50 200 10,000 450 PORT 560 560 560 560 100 56,000 451 POSA 50 50 50 50 1,300 65,000 452 POSA-W 3 3 2 3 743,700 1,742,700 453 POWR 585 600 570 585 1,762,900 1,032,215,000 454 PPRE 178 178 168 178 28,850,900 4,975,377,700 455 PPRO 50 50 50 50 623,600 31,180,000 456 PRAS 160 160 157 160 200 31,700 457 PRDA 3,200 3,280 3,200 3,200 15,000 48,115,000 458 PRIM 242 280 240 242 900 228,800 459 PRIM-W 7 8 5 7 6,899,400 48,488,500 460 PSAB 199 204 191 199 69,699,800 13,812,280,700 461 PSDN 118 118 118 118 400 47,200 462 PSGO 105 105 95 105 12,200 1,173,200 463 PSKT 50 50 50 50 200 10,000 464 PSSI 136 136 128 136 72,600 9,800,000 465 PTBA 1,900 1,910 1,805 1,900 45,956,600 85,581,675,000 466 PTIS 165 167 150 165 54,300 8,808,200 467 PTPP 610 625 605 610 14,612,000 8,959,920,000 468 PTPW 805 810 785 805 2,768,900 2,223,149,500 469 PTRO 1,205 1,240 1,195 1,205 778,700 942,808,500 470 PTSN 159 163 155 159 1,142,700 182,112,300 471 PTSP 3,620 3,630 3,620 3,620 900 3,266,000 472 PUDP 260 260 260 260 2,200 572,000 473 PURA 77 80 75 77 91,897,600 6,961,640,000 474 PURA-W 4 4 3 4 4,609,600 15,271,400 475 PURE 92 97 92 92 2,542,700 236,299,100 476 PURE-W 14 14 13 14 407,400 5,391,100 477 PWON 334 344 312 334 137,551,700 45,468,835,600 478 PYFA 370 370 314 370 1,018,200 362,516,200 479 PZZA 700 715 680 700 60,200 41,917,500 480 R-LQ45X 699 702 697 699 11,200 7,839,600 481 RAJA 93 93 89 93 4,945,200 451,735,300 482 RALS 585 595 560 585 10,526,600 6,174,829,500 483 RBMS 50 50 50 50 29,400 1,470,000 484 REAL 51 51 50 51 34,917,900 1,748,563,400 485 REAL-W 7 7 6 7 8,645,500 52,063,000 486 RELI 288 288 286 288 2,000 575,400 487 RICY 100 101 95 100 17,500 1,664,100 488 RIGS 206 208 193 206 13,400 2,732,800 489 RISE 422 426 420 422 480,100 202,381,000 490 RMBA 262 272 240 262 199,100 47,918,600 491 RODA 50 51 50 50 19,900 996,000 492 RONY 218 240 216 218 52,800 11,551,400 493 ROTI 1,205 1,220 1,200 1,205 1,094,900 1,318,894,500 494 RUIS 175 175 175 175 25,300 4,427,500 495 SAFE 189 191 189 189 291,000 55,250,500 496 SAME 108 110 108 108 160,400 17,374,700 497 SAMF 406 406 398 406 28,200 11,361,800 498 SAPX 1,460 1,460 1,460 1,460 200 292,000 499 SBAT 113 117 106 113 12,890,500 1,464,647,800 500 SBAT-W 5 6 4 5 5,074,100 25,371,000 501 SCMA 835 840 800 835 31,294,800 25,807,831,000 502 SDPC 95 95 94 95 17,000 1,614,900 503 SDRA 940 1,000 900 940 500 469,000 504 SFAN 670 670 655 670 5,300 3,500,000 505 SGRO 2,500 2,500 2,480 2,500 15,500 38,678,000 506 SHIP 645 645 620 645 243,300 155,614,500 507 SIDO 1,210 1,240 1,205 1,210 2,557,700 3,121,818,500 508 SILO 5,500 5,600 5,450 5,500 47,100 258,977,500 509 SIMP 208 212 206 208 3,181,800 665,897,200 510 SINI-W 450 550 350 450 16,700 6,498,400 511 SIPD 1,120 1,200 1,120 1,120 11,500 13,719,000 512 SKBM 334 334 268 334 8,300 2,259,000 513 SKRN 545 545 500 545 233,300 122,630,000 514 SLIS 5,000 5,075 4,960 5,000 259,200 1,297,062,000 515 SMAR 2,800 2,980 2,780 2,800 6,000 16,972,000 516 SMBR 282 288 280 282 2,866,100 812,946,000 517 SMCB 1,045 1,080 1,000 1,045 54,200 56,014,500 518 SMDM 84 84 81 84 13,800 1,129,500 519 SMDR 145 146 140 145 341,800 48,216,400 520 SMGR 8,600 9,375 8,500 8,600 8,058,900 71,635,275,000 521 SMKL 187 187 180 187 130,400 24,253,400 522 SMKL-W 16 18 14 16 700,700 11,594,300 523 SMMT 81 81 75 81 30,200 2,266,400 524 SMRA 424 432 420 424 19,286,200 8,190,285,000 525 SMSM 1,120 1,160 1,120 1,120 1,763,300 2,006,219,500 526 SOCI 128 132 127 128 5,241,100 673,848,600 527 SOSS 418 418 390 418 2,400 972,600 528 SOSS-W 57 59 43 57 16,100 919,900 529 SOTS-W 48 49 43 48 800 36,400 530 SPMA 268 280 260 268 24,900 6,535,400 531 SPTO 555 555 505 555 2,600 1,400,000 532 SQMI 195 204 180 195 7,011,200 1,378,295,500 533 SRAJ 122 138 122 122 114,500 14,474,800 534 SRIL 147 150 147 147 10,294,200 1,519,807,400 535 SRSN 52 54 52 52 2,547,700 133,941,200 536 SRTG 2,870 2,900 2,860 2,870 11,800 34,129,000 537 SSIA 286 288 282 286 5,704,700 1,624,877,200 538 SSMS 925 925 900 925 277,800 254,479,500 539 STAR 138 138 138 138 20,100 2,773,800 540 SURE 2,880 2,880 2,880 2,880 2,000 5,760,000 541 SWAT 86 91 86 86 1,298,000 115,113,400 542 TALF 294 294 288 294 200 58,200 543 TAMA 137 152 137 137 346,400 47,730,400 544 TAMA-W 7 8 6 7 1,622,200 10,355,500 545 TAMU 92 98 92 92 31,000 2,852,600 546 TBIG 1,095 1,140 1,090 1,095 10,115,400 11,168,173,000 547 TBLA 500 530 500 500 2,619,400 1,338,554,500 548 TBMS 650 660 625 650 1,900 1,211,000 549 TCID 8,000 8,000 7,725 8,000 23,600 188,110,000 550 TCPI 4,580 4,870 4,520 4,580 9,715,600 45,799,257,000 551 TDPM 100 101 93 100 8,014,900 777,265,400 552 TELE 106 111 103 106 31,639,300 3,378,339,500 553 TFAS 147 153 147 147 8,800 1,323,600 554 TFCO 470 498 402 470 14,600 6,695,400 555 TGKA 5,725 6,150 5,725 5,725 2,100 12,065,000 556 TGRA 66 69 63 66 3,189,700 212,327,200 557 TIFA 195 195 195 195 500 97,500 558 TINS 458 470 456 458 11,054,800 5,106,652,400 559 TIRA 276 276 276 276 100 27,600 560 TIRT 52 52 52 52 20,000 1,040,000 561 TKIM 4,160 4,340 4,100 4,160 5,503,400 22,887,173,000 562 TLKM 3,220 3,220 3,100 3,220 108,828,800 346,753,477,000 563 TMAS 91 93 88 91 267,000 24,157,900 564 TOPS 50 50 50 50 600 30,000 565 TOTL 266 268 260 266 1,551,900 406,866,200 566 TOTO 210 220 210 210 700 151,000 567 TOWR 890 900 860 890 77,114,300 68,509,305,000 568 TPIA 6,350 6,550 6,275 6,350 2,247,200 14,254,887,500 569 TRIM 113 113 113 113 3,400 384,200 570 TRIN 250 258 242 250 10,822,400 2,678,460,000 571 TRIN-W 24 25 21 24 583,300 13,353,100 572 TRIS 238 238 238 238 1,000 238,000 573 TRUK 99 99 99 99 102,200 10,117,800 574 TRUS 354 354 354 354 100 35,400 575 TSPC 1,160 1,185 1,160 1,160 6,800 7,913,500 576 TUGU 2,670 2,770 2,670 2,670 36,400 100,458,000 577 TURI 1,315 1,420 1,315 1,315 3,700 5,035,500 578 UCID 1,625 1,720 1,600 1,625 5,013,400 8,206,671,500 579 ULTJ 1,500 1,510 1,460 1,500 386,900 573,316,000 580 UNIT 149 149 149 149 100 14,900 581 UNSP 50 50 50 50 219,500 10,975,000 582 UNTR 14,150 14,500 13,550 14,150 9,059,800 125,870,400,000 583 UNVR 8,475 8,800 8,325 8,475 13,193,900 111,466,272,500 584 URBN 1,680 1,680 1,680 1,680 4,300 7,224,000 585 URBN-W 17 17 16 17 10,800 183,300 586 VICO 84 90 84 84 104,000 8,739,000 587 VINS 110 115 105 110 12,600 1,426,900 588 VINS-W 3 5 3 3 8,282,800 27,074,700 589 VIVA 50 50 50 50 170,700 8,535,000 590 VOKS 256 268 256 256 64,900 16,657,600 591 WAPO 68 68 67 68 800 54,000 592 WEGE 148 154 148 148 12,529,500 1,883,759,400 593 WEHA 77 77 75 77 764,900 57,879,600 594 WICO 560 560 560 560 100 56,000 595 WIIM 114 121 112 114 3,493,700 406,068,700 596 WIKA 910 925 900 910 10,977,100 9,995,924,500 597 WINS 65 68 65 65 24,700 1,636,800 598 WOMF 187 190 183 187 14,200 2,643,100 599 WOOD 370 374 336 370 55,717,400 20,006,041,400 600 WOWS 50 50 50 50 600 30,000 601 WSBP 149 151 146 149 25,981,600 3,862,799,000 602 WSKT 575 585 570 575 9,773,900 5,628,077,500 603 WTON 216 224 216 216 4,558,200 995,925,800 604 XAFA 1,007 1,007 998 1,007 200 200,500 605 XAQA 656 656 649 656 2,300 1,493,400 606 XASG 52 52 52 52 300 15,600 607 XCID 90 91 85 90 5,600 479,100 608 XCLQ 68 68 68 68 100 6,800 609 XIHD 334 334 334 334 1,100 367,400 610 XIIF 369 369 369 369 900 332,100 611 XIIT 379 380 376 379 25,600 9,638,400 612 XIJI 511 511 511 511 10,000 5,110,000 613 XIML 183 183 183 183 500 91,500 614 XISC 427 429 427 427 200 85,600 615 XISI 221 221 221 221 700 154,700 616 XISR 272 272 272 272 9,500 2,584,000 617 XKIV 274 274 274 274 1,900 520,600 618 XPFT 374 374 374 374 100 37,400 619 XPID 358 358 358 358 100 35,800 620 YELO 50 50 50 50 10,000 500,000 621 YELO-W 8 8 5 8 120,500 843,900 622 YULE 186 186 186 186 1,200 223,200 623 ZBRA 50 50 50 50 100 5,000 624 ZINC 134 147 133 134 152,094,700 21,334,051,000 625 ZONE 412 418 412 412 84,900 35,279,400 -------------------- ---------------------- Total for Reguler 4,759,091,200 5,514,878,828,600 Information for Negosiasi 626 ACES 1,295 1,350 1,275 1,290 4,401,600 5,797,278,000 627 ADRO 1,020 990 925 990 12,307 12,183,475 628 ANTM 525 1,170 645 650 10,013,719 7,955,417,900 629 APIC 910 900 900 900 20,000,000 18,000,000,000 630 ASII 3,910 3,817 3,690 3,690 1,068,930 4,068,102,000 631 ASMI 1,085 1,085 1,085 1,085 131,300 142,460,500 632 ASPI 434 410 410 410 11,000,000 4,510,000,000 633 ASRI 106 149 149 149 76,000,000 11,324,000,000 634 ASSA 330 330 326 326 200,000 65,600,000 635 BACA 414 416 416 416 9,700,000 4,035,200,000 636 BAPI 50 12 12 12 12,600 151,200 637 BBCA 23,825 25,643 23,533 23,700 11,923,522 284,390,610,775 638 BBNI 3,330 3,375 3,325 3,325 7,966,925 26,516,896,000 639 BBRI 2,170 3,080 2,190 2,350 2,318,441 5,587,417,531 640 BBTN 760 745 745 745 76 56,620 641 BCAP 178 191 178 183 43,046,000 7,963,974,900 642 BDMN 2,310 4,600 4,600 4,600 50,000 230,000,000 643 BEKS 50 30 10 10 3,691,000 43,730,000 644 BESS-W 37 15 15 15 202,000,000 3,030,000,000 645 BEST 96 93 93 93 1,000,000 93,000,000 646 BHAT 366 352 350 352 223,800,000 78,640,000,000 647 BIPI 50 65 30 30 3,462,900 215,045,000 648 BKSL 50 36 36 36 1,000,000 36,000,000 649 BLTA 50 12 12 12 8,257,000 99,084,000 650 BMRI 3,720 3,830 3,690 3,750 506,738 1,891,245,180 651 BNBR 50 30 30 30 200,000 6,000,000 652 BOGA 1,450 1,430 1,430 1,430 4,100,000 5,863,000,000 653 BRMS 50 99 45 65 102,743,400 6,453,812,400 654 BRPT 1,170 1,225 1,200 1,200 202,717 243,514,325 655 BSDE 605 605 605 605 10 6,050 656 BULL 226 265 200 200 14,985,000 3,322,000,000 657 BUMI 50 140 139 140 21,250,000 2,969,750,000 658 CPIN 4,810 5,025 4,801 4,801 1,180,029 5,683,243,840 659 CPRO 50 77 30 50 7,420,100 556,903,000 660 CSIS 50 30 30 30 4,000 120,000 661 CTRA 472 480 476 476 480,000 228,720,000 662 DEWA 50 67 11 11 39,500,000 2,366,500,000 663 DFAM 380 400 400 400 119,200 47,680,000 664 ELTY 50 67 7 7 1,800,000 85,100,000 665 ENRG 50 99 99 99 20,000,000 1,980,000,000 666 ENVY 103 105 105 105 10,000,000 1,050,000,000 667 ERAA 1,200 1,165 1,135 1,165 700,000 809,500,000 668 ESSA 138 260 150 260 24,500,000 5,165,000,000 669 GAMA 50 60 60 60 100,000,000 6,000,000,000 670 GGRM 49,425 49,250 45,850 49,250 11,076 508,093,000 671 HMSP 1,865 1,877 1,855 1,855 3,938,850 7,390,061,750 672 IATA 50 30 30 30 551,000 16,530,000 673 ICBP 9,725 9,731 9,700 9,719 1,274,029 12,394,287,300 674 ICON 55 347 347 347 90,127 31,274,069 675 IKAI 50 30 30 30 87,500 2,625,000 676 INCO 2,900 2,922 2,922 2,922 174,000 508,428,000 677 INDF 6,500 6,575 6,386 6,575 232,050 1,481,880,750 678 INKP 5,000 5,100 5,100 5,100 56 285,600 679 INTP 10,800 10,737 10,650 10,737 9,778,804 104,995,018,200 680 ITIC 1,860 2,000 2,000 2,000 1,000,000 2,000,000,000 681 JSKY 87 177 177 177 2,200,000 389,400,000 682 JSMR 3,670 3,720 3,550 3,720 5,812 21,619,720 683 KBAG 294 222 222 222 150,000,000 33,300,000,000 684 KBLI 404 705 404 404 44,900,900 28,674,963,600 685 KIJA 135 142 125 134 52,395,225 7,026,017,226 686 KLBF 1,400 1,400 1,388 1,400 13,098,621 18,216,886,200 687 KPIG 112 133 106 113 93,160,700 10,797,979,400 688 KREN 87 93 93 93 94,000 8,742,000 689 LAPD 50 30 30 30 310,000 9,300,000 690 LPCK 620 625 625 625 65 40,625 691 LPPF 1,380 1,370 1,250 1,250 400,034 542,042,500 692 LRNA 148 140 140 140 229,700 32,158,000 693 MABA 50 30 30 30 351,200 10,536,000 694 MAGP 50 30 30 30 40,000 1,200,000 695 MAPI 700 700 687 692 8,500,044 5,879,530,800 696 MCAS 645 600 600 600 3,333,000 1,999,800,000 697 MDKA 1,395 1,373 1,373 1,373 1,000,000 1,373,000,000 698 MIKA 2,450 2,467 2,450 2,467 3,028,700 7,420,802,900 699 MKPI 15,850 15,850 15,850 15,850 63,100 1,000,135,000 700 MNCN 900 940 875 875 24,417,000 22,929,230,000 701 MYOH 1,020 985 985 985 4,060,900 3,999,986,500 702 MYOR 2,140 2,136 2,131 2,136 4,081,500 8,708,084,000 703 NIRO 144 149 149 149 3,000,000 447,000,000 704 NUSA 50 50 50 50 1,000,000 50,000,000 705 PADI 50 768 308 670 48,988,475 27,240,189,036 706 PGAS 835 840 795 840 3,264,054 2,699,027,200 707 PTBA 1,900 1,860 1,815 1,860 205,175 377,122,125 708 PWON 334 338 325 338 32,700,000 10,662,600,000 709 PZZA 700 692 692 692 29,578,200 20,468,114,400 710 SAME 108 115 115 115 19,000,000 2,185,000,000 711 SCMA 835 800 800 800 15,000,000 12,000,000,000 712 SMGR 8,600 9,350 8,400 8,938 1,760,294 15,605,610,300 713 TARA 198 198 198 198 7,000,000 1,386,000,000 714 TINS 458 1,475 470 470 10,015,059 13,548,702,730 715 TKIM 4,160 5,550 4,340 5,550 1,346 7,414,640 716 TLKM 3,220 3,177 3,100 3,175 8,597,882 27,044,738,450 717 TOWR 890 849 800 845 4,510,000 3,800,000,000 718 UCID 1,625 1,625 1,620 1,625 86,000 139,670,000 719 ULTJ 1,500 1,500 1,490 1,490 9,210,935 13,794,402,500 720 UNTR 14,150 14,250 13,725 13,868 41,813 576,397,650 721 UNVR 8,475 8,575 8,425 8,441 1,570,363 13,258,177,950 722 VOKS 256 240 240 240 154,470,000 37,072,800,000 723 WIKA 910 910 910 910 15,400 14,014,000 724 WSBP 149 324 148 148 2,145,800 361,578,400 725 YULE 186 200 200 200 140,794 28,158,800 -------------------- ---------------------- Total for Negosiasi 1,765,857,097 991,914,959,017 Total 18/05/20 6,524,954,097 6,506,805,731,617