Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, May 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,480 2,400 2,400 2,400 500 1,200,000 2 PGAS 830 840 840 840 200 168,000 3 WSBP 153 153 153 153 1,900 290,700 4 ZINC 137 144 144 144 33,200 4,780,800 -------------------- ---------------------- Total for Tunai 35,800 6,439,500 Information for Reguler 5 AALI 6,550 6,600 6,450 6,550 1,546,500 10,089,535,000 6 ABBA 50 50 50 50 429,000 21,450,000 7 ABDA 5,500 5,500 5,500 5,500 100 550,000 8 ACES 1,305 1,320 1,285 1,305 8,962,500 11,699,975,000 9 ACST 244 250 240 244 414,700 101,174,600 10 ADES 815 825 800 815 2,900 2,374,500 11 ADHI 496 498 492 496 5,111,100 2,527,414,600 12 ADMF 6,450 6,475 6,350 6,450 116,500 749,582,500 13 ADMG 83 83 80 83 6,124,700 498,806,900 14 ADRO 980 1,020 970 980 41,027,400 40,683,726,500 15 AGAR 452 480 442 452 230,100 101,803,000 16 AGII 406 410 402 406 244,000 98,453,200 17 AGRO 118 124 116 118 29,057,800 3,493,605,600 18 AGRS 111 120 111 111 48,300 5,430,500 19 AHAP 50 50 50 50 100 5,000 20 AKKU 50 50 50 50 100 5,000 21 AKRA 2,210 2,350 2,160 2,210 15,253,800 33,554,374,000 22 AKSI 98 103 98 98 21,800 2,143,200 23 ALDO 428 428 428 428 2,300 984,400 24 ALMI 272 272 272 272 600 163,200 25 AMAN 200 200 186 200 500 98,600 26 AMAR 170 170 170 170 22,700 3,859,000 27 AMFG 3,200 3,200 3,050 3,200 3,800 12,115,000 28 AMOR 1,995 2,080 1,995 1,995 32,100 65,611,500 29 AMRT 910 910 880 910 49,600 44,700,000 30 ANDI 50 50 50 50 97,500 4,875,000 31 ANJT 478 500 478 478 300 147,400 32 ANTM 520 535 510 520 41,916,400 21,776,952,500 33 APEX 95 95 92 95 101,200 9,470,000 34 APIC 975 975 940 975 20,690,800 19,967,174,500 35 APII 198 198 198 198 300 59,400 36 APLI 128 128 128 128 2,000 256,000 37 APLN 95 98 95 95 6,240,100 599,534,800 38 ARII 605 615 560 605 5,300 3,204,000 39 ARNA 398 400 398 398 216,600 86,213,800 40 ARTO 895 900 875 895 9,800 8,794,000 41 ASGR 695 705 660 695 34,200 23,168,500 42 ASII 3,970 3,980 3,870 3,970 38,965,700 153,134,130,000 43 ASJT 110 122 100 110 45,500 5,269,200 44 ASMI 1,085 1,095 1,080 1,085 11,200 12,168,000 45 ASPI 464 466 446 464 13,482,000 6,174,939,000 46 ASPI-W 63 64 53 63 44,083,500 2,599,854,400 47 ASRI 107 109 106 107 6,336,900 678,369,700 48 ASRM 1,850 1,850 1,815 1,850 8,200 14,917,500 49 ASSA 338 346 334 338 6,561,300 2,220,933,000 50 ATIC 750 750 750 750 100 75,000 51 AUTO 750 755 745 750 542,200 405,446,000 52 AYLS 50 50 50 50 200 10,000 53 AYLS-W 5 5 4 5 589,200 2,459,800 54 BABP 50 50 50 50 100 5,000 55 BABP-W3 26 40 26 26 4,100 123,900 56 BABP-W4 5 6 5 5 1,965,500 10,116,100 57 BACA 412 412 404 412 20,600 8,482,400 58 BAJA 51 52 51 51 187,800 9,588,800 59 BALI 920 920 865 920 2,100 1,926,500 60 BAPI 50 50 50 50 1,100 55,000 61 BAPI-W 3 3 2 3 1,522,300 3,458,200 62 BATA 585 590 570 585 2,100 1,228,000 63 BAYU 1,095 1,095 980 1,095 1,300 1,308,500 64 BBCA 23,825 24,000 23,450 23,825 23,831,600 567,063,937,500 65 BBHI 69 69 65 69 7,200 496,400 66 BBKP 148 156 148 148 33,022,500 4,997,591,800 67 BBMD 1,095 1,095 1,090 1,095 819,600 896,359,000 68 BBNI 3,600 3,640 3,420 3,600 74,301,500 263,214,436,000 69 BBRI 2,480 2,500 2,320 2,480 394,395,900 957,884,866,000 70 BBSS 162 165 151 162 14,417,100 2,290,461,200 71 BBSS-W 5 6 5 5 4,145,000 21,295,500 72 BBTN 770 780 750 770 35,885,200 27,506,938,500 73 BBYB 220 220 220 220 100,500 22,110,000 74 BCAP 176 177 171 176 102,900 17,955,400 75 BCIP 50 50 50 50 110,200 5,510,000 76 BDMN 2,390 2,400 2,320 2,390 730,100 1,726,769,000 77 BEEF 214 220 210 214 517,000 110,560,800 78 BEEF-W 19 19 17 19 957,400 17,133,100 79 BEKS 50 50 50 50 7,600 380,000 80 BELL 705 705 695 705 3,700 2,600,500 81 BESS 240 242 236 240 800,800 191,559,000 82 BESS-W 40 40 38 40 212,800 8,362,300 83 BEST 95 101 93 95 41,833,700 4,017,886,500 84 BFIN 282 290 278 282 1,827,500 521,302,800 85 BGTG 50 50 50 50 600 30,000 86 BHAT 370 376 368 370 119,264,100 44,292,634,800 87 BHIT 50 50 50 50 27,200 1,360,000 88 BIKA 185 185 185 185 1,700 314,500 89 BINA 985 1,000 960 985 104,300 101,683,500 90 BIPI-W 8 8 7 8 49,900 349,600 91 BIPP 50 50 50 50 1,800 90,000 92 BIRD 845 875 810 845 1,949,000 1,645,795,000 93 BISI 875 890 855 875 20,200 17,546,500 94 BJBR 690 700 675 690 4,981,600 3,430,317,000 95 BJTM 486 488 480 486 3,073,800 1,488,353,000 96 BKDP 50 50 50 50 3,500 175,000 97 BKSL 50 50 50 50 27,700 1,385,000 98 BKSW 65 66 62 65 24,000 1,505,500 99 BLTA 50 50 50 50 300 15,000 100 BLUE 486 496 484 486 184,000 90,314,800 101 BMAS 300 308 290 300 2,000 594,400 102 BMRI 4,070 4,120 3,830 4,070 118,822,200 474,584,043,000 103 BMSR 51 53 51 51 37,400 1,917,900 104 BMTR 191 194 186 191 10,336,400 1,963,416,600 105 BNBA 288 288 280 288 25,500 7,254,000 106 BNBR 50 50 50 50 300 15,000 107 BNGA 620 625 605 620 1,736,200 1,069,477,500 108 BNII 148 150 146 148 1,096,800 162,405,100 109 BNLI 1,275 1,285 1,260 1,275 37,964,500 48,389,981,000 110 BOGA 1,475 1,490 1,460 1,475 53,663,000 79,249,933,500 111 BOLA 155 159 149 155 68,800 10,401,200 112 BOLT 665 665 665 665 11,000 7,315,000 113 BOSS 74 78 73 74 1,816,400 134,849,400 114 BPTR 84 84 84 84 300 25,200 115 BRIS 288 306 284 288 187,438,000 55,143,272,400 116 BRMS 50 50 50 50 220,000 11,000,000 117 BRPT 1,225 1,245 1,150 1,225 63,012,700 77,141,740,000 118 BRPT-W 810 810 790 810 600 478,000 119 BSDE 605 630 600 605 25,887,200 15,754,748,500 120 BSIM 476 478 468 476 2,700 1,267,400 121 BSIM-W3 16 16 16 16 100 1,600 122 BSSR 1,200 1,290 1,200 1,200 5,900 7,141,500 123 BTEK 50 50 50 50 100 5,000 124 BTON 145 154 145 145 700 106,500 125 BTPN 1,815 1,830 1,805 1,815 34,600 62,961,500 126 BTPS 2,330 2,420 2,280 2,330 25,005,700 58,669,317,000 127 BUDI 87 89 83 87 410,200 34,872,500 128 BUKK 1,030 1,075 960 1,030 2,600 2,635,000 129 BULL 218 228 218 218 99,622,300 22,333,354,400 130 BULL-W2 33 36 33 33 89,400 2,999,400 131 BUMI 50 50 50 50 22,613,200 1,130,660,000 132 BUVA 55 56 54 55 28,500 1,565,400 133 BVIC 67 67 64 67 185,600 12,128,300 134 BWPT 76 79 76 76 5,620,400 431,828,800 135 CAKK 50 50 50 50 3,200 160,000 136 CAKK-W 8 8 8 8 10,000 80,000 137 CAMP 200 200 197 200 349,800 69,275,200 138 CARE 304 308 304 304 9,774,800 2,981,679,800 139 CARS 50 50 50 50 32,400 1,620,000 140 CASA 388 388 372 388 10,900 4,192,800 141 CASH 438 440 420 438 9,144,600 3,923,798,400 142 CASH-W 20 24 19 20 25,876,800 547,946,700 143 CASS 248 266 248 248 38,900 9,649,000 144 CBMF 109 137 109 109 818,600 97,962,200 145 CCSI 246 248 244 246 122,900 29,993,200 146 CEKA 1,690 1,690 1,600 1,690 72,300 119,891,500 147 CENT 53 54 53 53 549,000 29,297,800 148 CFIN 170 180 167 170 673,300 114,773,300 149 CINT 270 270 262 270 31,000 8,243,600 150 CITA 1,725 1,725 1,650 1,725 5,400 8,940,000 151 CITY-W 12 13 12 12 56,200 674,500 152 CLAY 1,795 1,800 1,795 1,795 700 1,257,500 153 CLEO 458 464 456 458 6,095,300 2,799,191,200 154 CLPI 655 685 655 655 300 202,000 155 CMNP 1,400 1,400 1,400 1,400 2,100 2,940,000 156 CNKO 50 50 50 50 1,900 95,000 157 COCO 800 800 800 800 600 480,000 158 CPIN 4,690 4,940 4,650 4,690 14,297,300 67,336,695,000 159 CPRI 50 50 50 50 10,000 500,000 160 CPRI-W 14 16 14 14 500 7,800 161 CPRO 50 50 50 50 100 5,000 162 CSAP 350 350 350 350 200,000 70,000,000 163 CSIS 50 50 50 50 1,200 60,000 164 CSMI 179 179 170 179 166,600 29,520,600 165 CSRA 254 254 236 254 1,680,300 406,678,000 166 CTRA 490 496 480 490 6,753,200 3,284,495,600 167 CTTH 50 50 50 50 7,300 365,000 168 DADA 197 200 196 197 17,156,100 3,397,598,800 169 DADA-W 5 5 3 5 25,639,700 102,800,400 170 DART 260 260 260 260 10,000 2,600,000 171 DEAL 95 96 90 95 1,713,200 160,423,300 172 DEWA 50 50 50 50 200 10,000 173 DFAM 390 390 390 390 2,500 975,000 174 DGIK 50 50 50 50 100 5,000 175 DILD 222 228 218 222 20,900 4,644,000 176 DIVA 600 640 600 600 637,800 384,432,500 177 DKFT 91 94 87 91 1,711,200 155,665,300 178 DLTA 4,140 4,140 4,100 4,140 9,000 36,939,000 179 DMAS 137 149 137 137 178,396,900 25,515,512,100 180 DMMX 78 82 78 78 3,356,300 262,952,800 181 DMND 960 970 955 960 6,400 6,157,000 182 DNET 3,550 3,550 3,530 3,550 600 2,128,000 183 DOID 122 127 120 122 18,630,600 2,277,314,400 184 DPNS 218 218 218 218 400 87,200 185 DPUM 89 99 89 89 600 58,400 186 DSFI 72 74 68 72 590,400 41,095,100 187 DSNG 316 320 316 316 900,900 286,424,800 188 DSSA 20,975 21,000 20,975 20,975 200 4,197,500 189 DUCK 400 402 398 400 3,237,600 1,299,840,600 190 DUTI 4,740 4,750 4,550 4,740 500 2,324,000 191 DVLA 2,160 2,260 2,150 2,160 51,300 111,342,000 192 DWGL 220 260 220 220 26,700 6,625,400 193 DWGL-W 24 25 23 24 5,400 129,500 194 DYAN 50 50 50 50 19,200 960,000 195 EAST 52 54 51 52 1,862,400 96,636,800 196 EAST-W 7 7 5 7 2,620,200 15,712,300 197 ECII 655 655 630 655 14,700 9,545,000 198 EKAD 900 910 895 900 42,800 38,548,000 199 ELSA 202 208 200 202 19,627,700 3,979,589,600 200 ELTY 50 50 50 50 100 5,000 201 EMTK 4,320 4,320 4,320 4,320 100 432,000 202 ENRG 50 50 50 50 3,400 170,000 203 ENVY 96 106 95 96 48,784,000 4,811,653,900 204 EPMT 1,765 1,770 1,700 1,765 4,200 7,168,500 205 ERAA 1,135 1,200 1,130 1,135 8,973,900 10,278,839,000 206 ERTX 120 121 113 120 14,600 1,654,200 207 ESIP 158 158 158 158 4,400 695,200 208 ESIP-W 7 7 6 7 1,155,700 7,261,000 209 ESSA 147 148 142 147 466,800 67,605,900 210 ESTA 105 122 105 105 857,700 97,305,000 211 ETWA 50 60 50 50 311,500 16,230,600 212 EXCL 2,400 2,500 2,380 2,400 15,726,700 37,924,375,000 213 FAST 1,010 1,010 1,010 1,010 900 909,000 214 FILM 160 161 151 160 4,804,200 755,731,600 215 FIRE 118 134 114 118 17,076,700 2,080,302,300 216 FITT 55 58 55 55 600 33,600 217 FITT-W 15 15 14 15 1,500 22,300 218 FOOD 85 89 85 85 29,500 2,543,900 219 FORZ 50 50 50 50 100 5,000 220 FPNI 81 87 80 81 195,300 16,074,100 221 FREN 97 100 95 97 56,449,800 5,463,668,100 222 FREN-W 25 25 24 25 1,080,100 26,046,900 223 FUJI 104 104 100 104 20,600 2,060,800 224 GAMA 50 50 50 50 100 5,000 225 GDST 51 53 51 51 33,100 1,705,500 226 GGRM 47,525 49,300 46,575 47,525 1,132,700 53,896,737,500 227 GGRP 270 290 270 270 9,000 2,570,000 228 GHON 1,400 1,400 1,400 1,400 200 280,000 229 GIAA 222 226 220 222 14,357,900 3,181,817,400 230 GJTL 366 400 360 366 39,066,900 14,970,401,000 231 GLOB 246 250 246 246 3,400 837,800 232 GLVA 250 256 242 250 251,700 62,520,000 233 GMFI 76 78 75 76 4,862,800 371,750,200 234 GOOD 1,230 1,245 1,205 1,230 38,700 47,850,500 235 GPRA 50 50 50 50 42,200 2,110,000 236 GTBO 78 78 75 78 60,300 4,702,900 237 GWSA 84 86 84 84 28,700 2,411,500 238 HADE 50 50 50 50 100 5,000 239 HDIT 450 450 450 450 2,500 1,125,000 240 HEAL 3,010 3,010 2,990 3,010 338,200 1,011,761,000 241 HELI 173 175 173 173 4,200 728,900 242 HELI-W 9 10 9 9 170,300 1,532,800 243 HERO 910 980 895 910 5,800 5,610,000 244 HEXA 2,660 2,690 2,590 2,660 305,500 793,806,000 245 HITS 535 535 500 535 11,300 6,042,000 246 HKMU 69 74 69 69 46,802,900 3,303,144,500 247 HMSP 1,770 1,845 1,765 1,770 48,414,600 86,339,341,000 248 HOKI 675 690 670 675 11,518,500 7,834,597,000 249 HOKI-W 386 386 304 386 12,800 4,914,600 250 HOTL 79 79 69 79 5,800 428,200 251 HRME 200 200 200 200 8,200 1,640,000 252 HRTA 234 254 230 234 266,800 64,275,600 253 HRUM 1,250 1,290 1,250 1,250 71,200 89,231,500 254 IATA 50 50 50 50 600 30,000 255 IBFN-W 9 11 1 9 62,200 522,100 256 ICBP 9,600 9,900 9,350 9,600 11,973,600 115,365,407,500 257 IDPR 113 115 107 113 340,200 37,054,700 258 IFII 135 135 134 135 28,500 3,842,900 259 IGAR 232 238 230 232 368,800 85,718,000 260 IKAI 50 50 50 50 3,200 160,000 261 IKAN 324 332 322 324 916,700 299,987,400 262 IKBI 208 208 206 208 23,000 4,738,200 263 IMAS 498 498 492 498 113,600 56,294,000 264 IMJS 125 126 123 125 792,700 98,662,700 265 IMPC 1,090 1,090 1,080 1,090 637,500 691,756,000 266 INAF 945 985 930 945 1,987,700 1,896,240,000 267 INAI 368 368 344 368 1,700 604,800 268 INCF 50 50 50 50 2,700 135,000 269 INCI 404 404 374 404 500 193,000 270 INCO 2,960 2,980 2,900 2,960 4,350,500 12,799,487,000 271 INDF 6,425 6,750 6,300 6,425 14,400,700 92,710,125,000 272 INDO 78 79 73 78 66,100 5,059,000 273 INDO-W 22 22 20 22 192,200 4,036,200 274 INDR 2,120 2,160 2,120 2,120 1,400 2,976,000 275 INDS 1,825 1,900 1,825 1,825 300 557,500 276 INDX 50 50 50 50 1,100 55,000 277 INDY 690 700 680 690 1,957,000 1,349,001,500 278 INKP 4,890 5,100 4,850 4,890 4,750,900 23,378,722,000 279 INOV 320 320 298 320 801,500 256,449,800 280 INPC 51 51 50 51 43,900 2,195,200 281 INPC-W 4 4 3 4 106,100 324,300 282 INPP 710 725 675 710 70,800 49,848,000 283 INPS 3,460 3,500 3,370 3,460 943,700 3,277,045,000 284 INRU 870 870 870 870 200 174,000 285 INTA-W 13 20 12 13 94,900 1,345,500 286 INTP 10,775 11,000 10,525 10,775 1,945,000 20,861,322,500 287 IPCC 318 324 310 318 1,524,500 479,379,600 288 IPCM 175 181 175 175 6,000 1,066,600 289 IPOL 61 62 61 61 178,100 10,867,200 290 IPTV 386 390 382 386 14,853,800 5,750,655,400 291 IPTV-W 97 100 91 97 179,400 17,396,500 292 IRRA 550 550 540 550 2,380,500 1,289,673,500 293 ISAT 1,975 2,030 1,975 1,975 2,048,000 4,076,121,500 294 ISSP 111 119 110 111 12,629,100 1,425,894,500 295 ITIC 1,810 2,160 1,800 1,810 2,045,400 3,992,613,000 296 ITMG 7,675 7,850 7,625 7,675 952,900 7,333,412,500 297 JAST 132 132 132 132 2,808,500 370,722,000 298 JAWA 61 62 61 61 8,600 531,000 299 JAYA 56 61 55 56 2,200 127,800 300 JAYA-W 11 12 10 11 30,700 317,900 301 JIHD 450 450 450 450 29,400 13,230,000 302 JKON 420 420 420 420 400 168,000 303 JMAS 214 214 166 214 32,800 5,460,800 304 JPFA 895 905 890 895 11,824,900 10,571,692,000 305 JRPT 408 410 402 408 960,600 392,185,000 306 JSKY 84 87 80 84 2,963,700 249,668,400 307 JSMR 3,700 3,700 3,550 3,700 10,748,200 39,055,398,000 308 JTPE 720 725 720 720 145,900 105,699,000 309 KAEF 1,200 1,215 1,190 1,200 2,299,000 2,751,906,000 310 KARW 50 50 50 50 1,000 50,000 311 KAYU 50 50 50 50 46,500 2,325,000 312 KBAG 300 304 290 300 21,319,900 6,356,178,800 313 KBAG-W 74 74 66 74 65,900 4,769,300 314 KBLI 398 408 398 398 298,700 119,306,400 315 KBLM 290 302 290 290 12,700 3,798,800 316 KDSI 705 705 700 705 3,100 2,185,000 317 KEEN 292 296 252 292 3,452,900 939,275,000 318 KEJU 745 750 685 745 92,300 64,234,000 319 KIJA 135 135 133 135 565,200 76,051,200 320 KINO 2,630 2,680 2,600 2,630 2,315,700 6,123,907,000 321 KIOS 195 196 195 195 2,400 469,200 322 KLBF 1,340 1,400 1,315 1,340 50,884,000 67,874,119,000 323 KMTR 226 226 226 226 200 45,200 324 KOBX 85 89 84 85 190,300 16,285,100 325 KOPI 555 555 555 555 29,900 16,594,500 326 KOTA 600 620 492 600 4,325,900 2,164,652,000 327 KOTA-W 470 470 240 470 531,400 166,027,200 328 KPAL 63 74 61 63 21,388,800 1,434,963,900 329 KPAS 50 50 50 50 62,500 3,125,000 330 KPAS-W 11 14 11 11 254,700 2,816,900 331 KPIG 114 114 110 114 1,314,100 149,522,000 332 KRAH 498 498 498 498 1,400 697,200 333 KRAS 175 181 173 175 9,312,200 1,635,276,500 334 KREN 76 101 76 76 154,558,400 12,994,381,000 335 LAND 260 268 240 260 436,500 106,855,000 336 LCKM 370 370 368 370 6,300 2,326,800 337 LEAD 50 50 50 50 100 5,000 338 LINK 2,500 2,670 2,500 2,500 375,800 954,750,000 339 LION 240 240 232 240 5,900 1,393,600 340 LMAS 50 50 50 50 3,300 165,000 341 LMPI 85 85 85 85 100 8,500 342 LMSH 246 246 246 246 100 24,600 343 LPCK 665 665 630 665 1,017,500 659,044,000 344 LPIN 206 214 206 206 1,300 269,400 345 LPKR 143 145 135 143 21,830,400 3,031,312,000 346 LPLI 57 68 55 57 5,000 292,000 347 LPPF 1,355 1,390 1,300 1,355 13,499,300 18,121,990,000 348 LPPS 76 78 71 76 2,900 214,000 349 LSIP 710 755 710 710 10,060,400 7,297,040,000 350 LTLS 400 400 392 400 12,700 5,076,000 351 LUCK 318 320 286 318 1,132,900 352,868,800 352 MAIN 500 525 494 500 13,809,600 6,918,158,600 353 MAMI 50 50 50 50 7,600 380,000 354 MAMI-W 6 6 5 6 231,000 1,265,900 355 MAPA 2,230 2,270 2,210 2,230 227,400 508,875,000 356 MAPB 1,695 1,695 1,545 1,695 4,800 7,962,500 357 MAPI 700 725 685 700 39,341,300 27,233,008,500 358 MARI 132 132 123 132 186,200 23,496,100 359 MARK 400 418 372 400 20,132,200 7,951,073,600 360 MASA 392 392 392 392 49,600 19,443,200 361 MBAP 1,575 1,595 1,550 1,575 16,100 25,264,500 362 MBSS 304 306 302 304 442,900 134,547,200 363 MBTO 55 64 52 55 27,000 1,441,100 364 MCAS 665 720 655 665 3,031,800 2,094,287,000 365 MCOR 116 118 114 116 841,300 97,132,900 366 MDKA 1,350 1,380 1,310 1,350 51,766,100 70,654,584,500 367 MDKI 131 135 120 131 5,300 696,300 368 MDLN 50 50 50 50 4,565,400 228,270,000 369 MDRN 50 50 50 50 100 5,000 370 MEDC 460 486 460 460 58,194,600 27,656,739,600 371 MEDC-W 46 49 46 46 1,443,200 67,251,800 372 MEGA 6,200 6,200 6,100 6,200 3,600 22,220,000 373 MERK 2,150 2,150 2,080 2,150 109,400 232,515,000 374 META 90 92 89 90 349,200 31,439,400 375 MFIN 845 870 845 845 10,700 9,051,000 376 MFMI 484 510 484 484 22,300 10,850,400 377 MGRO 705 705 695 705 4,526,500 3,176,205,000 378 MICE 294 316 294 294 16,000 4,727,000 379 MIDI 1,490 1,490 1,490 1,490 100 149,000 380 MIKA 2,320 2,360 2,200 2,320 5,949,200 13,750,597,000 381 MINA 50 50 50 50 500 25,000 382 MKNT 50 50 50 50 800 40,000 383 MLBI 9,825 9,900 9,825 9,825 51,500 509,042,500 384 MLIA 496 498 494 496 5,806,100 2,876,470,200 385 MLPL 50 51 50 50 1,076,900 53,865,600 386 MLPT 440 500 416 440 42,900 17,975,000 387 MMLP 139 140 136 139 205,200 28,605,300 388 MNCN 855 880 845 855 39,118,900 33,555,616,000 389 MPMX 570 585 560 570 1,054,300 599,800,000 390 MPOW 58 69 58 58 258,400 15,332,200 391 MPPA 110 112 108 110 1,020,300 112,049,200 392 MRAT 125 125 121 125 900 111,400 393 MSIN 312 312 302 312 138,400 43,054,400 394 MTDL 1,225 1,230 1,200 1,225 342,800 417,609,000 395 MTLA 372 372 372 372 900 334,800 396 MTPS 148 160 148 148 106,200 15,801,900 397 MTSM 166 166 166 166 1,000 166,000 398 MTWI 50 53 50 50 221,500 11,103,200 399 MYOH 1,025 1,045 1,015 1,025 48,300 49,563,500 400 MYOR 2,140 2,140 2,090 2,140 1,871,300 3,986,766,000 401 MYTX 51 54 51 51 5,200 265,500 402 NASA 200 240 182 200 15,000 2,835,800 403 NASA-W 4 4 4 4 100 400 404 NATO 630 645 600 630 2,543,600 1,584,572,000 405 NELY 135 150 134 135 2,800 393,300 406 NFCX 1,400 1,400 1,305 1,400 2,100 2,871,000 407 NIKL 414 424 410 414 381,100 158,313,000 408 NIRO 140 140 138 140 300 41,800 409 NISP 705 705 690 705 11,300 7,879,000 410 NRCA 334 336 330 334 512,400 170,183,000 411 NUSA 50 50 50 50 100 5,000 412 NUSA-W 2 3 2 2 3,145,700 6,297,800 413 NZIA 138 148 138 138 53,100 7,457,300 414 NZIA-W 16 18 16 16 304,100 4,967,600 415 OASA 360 400 354 360 700 253,000 416 OCAP 175 175 175 175 100 17,500 417 OKAS 75 85 75 75 11,753,200 928,238,700 418 OPMS 90 90 89 90 100,600 8,955,000 419 PADI 50 50 50 50 5,100 255,000 420 PALM 196 208 196 196 2,000 393,800 421 PAMG 65 69 63 65 2,144,800 138,352,300 422 PANR 105 105 79 105 24,458,700 2,363,635,200 423 PANS 740 750 725 740 47,900 35,045,500 424 PBID 910 910 890 910 6,300 5,648,500 425 PBRX 216 220 214 216 1,037,600 226,012,600 426 PCAR 218 218 192 218 800 169,000 427 PDES 410 410 390 410 1,200 470,000 428 PEHA 1,005 1,010 980 1,005 195,700 194,987,000 429 PGAS 830 850 820 830 86,715,700 72,011,345,500 430 PGJO 92 93 91 92 3,700 342,500 431 PICO 159 165 154 159 105,400 16,626,400 432 PJAA 420 426 416 420 233,500 98,119,000 433 PLIN 2,140 2,180 2,050 2,140 2,200 4,553,000 434 PMJS 127 127 127 127 38,500 4,889,500 435 PNBN 670 690 670 670 1,335,800 902,036,000 436 PNBS 50 50 50 50 3,500 175,000 437 PNIN 760 790 760 760 249,300 189,679,500 438 PNLF 164 166 163 164 3,489,100 573,188,300 439 POLA 68 78 68 68 3,256,500 225,891,600 440 POLA-W 50 50 50 50 1,000 50,000 441 POLI 1,095 1,200 1,050 1,095 600 674,500 442 POLL 8,725 9,400 8,725 8,725 124,100 1,134,322,500 443 POLU 900 960 755 900 1,200 1,067,500 444 POLY 50 50 50 50 600 30,000 445 POOL 50 50 50 50 3,500 175,000 446 PORT 640 700 640 640 800 518,000 447 POSA 50 50 50 50 100 5,000 448 POSA-W 3 3 2 3 154,900 463,700 449 POWR 575 585 570 575 672,200 388,395,500 450 PPRE 188 190 182 188 22,551,000 4,149,733,700 451 PPRO 50 50 50 50 3,270,500 163,525,000 452 PRDA 3,200 3,200 3,200 3,200 1,600 5,120,000 453 PRIM 278 278 242 278 3,716,600 1,003,512,200 454 PRIM-W 8 8 7 8 353,600 2,749,900 455 PSAB 190 194 189 190 11,948,100 2,283,167,400 456 PSDN 129 133 122 129 1,100 142,300 457 PSGO 108 108 105 108 11,300 1,188,900 458 PSSI 140 140 137 140 2,100 290,600 459 PTBA 1,920 1,935 1,890 1,920 24,247,000 46,476,787,000 460 PTIS 182 185 156 182 43,000 7,239,000 461 PTPP 640 650 630 640 15,365,000 9,781,096,500 462 PTPW 785 810 785 785 2,149,000 1,719,689,000 463 PTRO 1,215 1,245 1,200 1,215 499,600 605,383,000 464 PTSN 163 176 156 163 4,854,300 809,878,500 465 PURA 83 84 72 83 99,280,500 7,663,288,300 466 PURA-W 4 4 3 4 9,543,700 34,161,900 467 PURE 91 95 90 91 1,403,900 129,465,100 468 PURE-W 14 17 13 14 481,800 6,304,600 469 PWON 340 346 334 340 39,016,400 13,211,230,200 470 PYFA 398 418 382 398 624,200 242,103,200 471 PZZA 705 705 680 705 167,000 116,287,000 472 R-LQ45X 708 709 704 708 6,800 4,798,700 473 RAJA 91 92 90 91 1,369,300 124,372,700 474 RALS 585 610 580 585 10,989,100 6,455,266,500 475 RANC 350 354 350 350 200 70,400 476 RDTX 4,900 4,970 4,800 4,900 3,500 17,037,000 477 REAL 58 60 54 58 243,885,700 14,106,597,200 478 REAL-W 7 8 6 7 13,268,600 98,403,000 479 RICY 97 101 97 97 68,600 6,763,500 480 RIGS 191 199 190 191 20,000 3,857,500 481 RISE 422 422 420 422 420,800 177,010,200 482 RMBA 256 256 240 256 2,100 509,400 483 RODA 50 50 50 50 3,300 165,000 484 RONY 190 192 190 190 32,000 6,087,700 485 ROTI 1,220 1,225 1,210 1,220 1,567,100 1,911,390,000 486 RUIS 167 173 161 167 48,400 7,845,200 487 SAFE 189 190 188 189 276,500 52,284,200 488 SAME 98 109 94 98 202,400 19,677,900 489 SAMF 412 412 396 412 42,100 16,771,800 490 SBAT 112 115 108 112 13,141,700 1,451,742,100 491 SBAT-W 6 6 5 6 6,047,700 30,350,300 492 SCCO 9,225 9,225 9,225 9,225 100 922,500 493 SCMA 805 825 805 805 5,461,900 4,431,085,000 494 SDMU 50 50 50 50 5,200 260,000 495 SDPC 94 94 94 94 12,200 1,146,800 496 SDRA 940 1,000 940 940 800 758,000 497 SFAN 670 670 655 670 5,500 3,632,000 498 SFAN-W 320 320 320 320 100 32,000 499 SGRO 2,490 2,500 2,470 2,490 10,100 25,137,000 500 SHIP 645 650 625 645 263,600 170,084,000 501 SIDO 1,235 1,250 1,225 1,235 3,150,200 3,889,364,000 502 SILO 5,500 5,500 5,475 5,500 11,100 60,977,500 503 SIMP 208 210 206 208 2,884,200 598,592,400 504 SINI 1,055 1,055 1,020 1,055 600 615,500 505 SINI-W 350 350 350 350 6,000 2,100,000 506 SIPD 1,200 1,200 1,175 1,200 11,800 14,155,000 507 SKBM 370 390 370 370 200 76,000 508 SKRN 620 620 550 620 3,836,500 2,323,864,000 509 SLIS 5,050 5,100 4,950 5,050 221,600 1,110,334,000 510 SMAR 2,880 2,880 2,790 2,880 400 1,134,000 511 SMBR 282 286 278 282 1,595,700 448,596,800 512 SMCB 1,015 1,035 1,005 1,015 21,500 21,894,000 513 SMDM 95 95 87 95 20,200 1,917,600 514 SMDR 147 148 146 147 66,400 9,737,300 515 SMGR 8,525 8,675 8,450 8,525 3,420,300 29,274,842,500 516 SMKL-W 16 16 14 16 109,900 1,544,600 517 SMMT 84 84 80 84 10,600 850,400 518 SMRA 418 426 414 418 18,755,000 7,845,681,000 519 SMSM 1,125 1,150 1,125 1,125 1,519,500 1,728,032,000 520 SOCI 126 128 123 126 6,565,900 818,078,300 521 SOSS 416 416 388 416 1,900 770,200 522 SOSS-W 42 55 41 42 700 32,600 523 SPMA 280 280 280 280 500 140,000 524 SPTO 515 525 515 515 200 104,000 525 SQMI 188 192 181 188 1,455,900 275,289,200 526 SRAJ 130 138 125 130 150,300 19,343,800 527 SRIL 148 150 148 148 13,040,400 1,932,414,300 528 SRSN 53 54 52 53 1,680,500 88,975,600 529 SRTG 2,810 2,840 2,760 2,810 261,300 731,840,000 530 SSIA 292 294 284 292 9,214,100 2,660,096,600 531 SSMS 930 965 925 930 236,000 221,521,000 532 STAR 138 138 132 138 21,800 3,003,500 533 SULI 50 50 50 50 900 45,000 534 SURE 2,890 2,890 2,890 2,890 1,000 2,890,000 535 SWAT 90 91 87 90 1,158,500 104,368,100 536 TALF 280 280 280 280 100 28,000 537 TAMA 146 147 146 146 3,100 452,700 538 TAMA-W 7 7 6 7 752,300 4,526,000 539 TAMU 80 82 80 80 172,500 13,801,600 540 TAXI 50 50 50 50 200 10,000 541 TBIG 1,045 1,080 1,030 1,045 21,527,500 22,490,334,000 542 TBLA 540 570 515 540 3,405,400 1,843,148,000 543 TBMS 640 640 620 640 700 438,500 544 TCID 7,975 7,975 7,700 7,975 700 5,477,500 545 TCPI 4,840 5,000 4,750 4,840 9,670,200 47,553,044,000 546 TDPM 99 101 97 99 5,228,600 513,284,300 547 TELE 110 116 108 110 38,030,700 4,211,883,400 548 TFAS 150 150 136 150 4,900 703,000 549 TFCO 478 500 444 478 2,100 999,600 550 TGKA 5,750 5,750 5,750 5,750 100 575,000 551 TGRA 65 69 65 65 1,492,000 97,950,700 552 TIFA 195 196 195 195 3,200 624,100 553 TINS 460 466 458 460 9,778,900 4,500,505,800 554 TIRA 278 278 276 278 1,800 497,800 555 TIRT 55 55 55 55 200 11,000 556 TKIM 4,030 4,120 4,030 4,030 5,649,400 22,902,320,000 557 TLKM 3,180 3,260 3,180 3,180 76,086,600 243,427,055,000 558 TMAS 90 92 88 90 524,500 47,178,800 559 TOBA 334 334 334 334 100 33,400 560 TOPS 50 50 50 50 2,700 135,000 561 TOTL 268 272 264 268 2,172,700 581,247,400 562 TOTO 210 216 210 210 3,200 679,600 563 TOWR 920 920 905 920 75,875,400 69,544,672,500 564 TPIA 6,925 7,050 6,550 6,925 8,240,400 57,167,762,500 565 TPMA 226 226 226 226 700 158,200 566 TRIN 246 260 246 246 12,440,100 3,153,488,800 567 TRIN-W 25 25 23 25 343,600 8,545,100 568 TRIS 234 238 224 234 400 93,000 569 TRUK 99 100 99 99 341,900 33,848,300 570 TRUS 356 360 356 356 19,800 7,049,200 571 TSPC 1,160 1,160 1,155 1,160 5,800 6,723,500 572 TUGU 2,790 3,400 2,790 2,790 104,700 301,039,000 573 TURI 1,410 1,410 1,410 1,410 11,400 16,074,000 574 UCID 1,625 1,625 1,565 1,625 194,300 313,362,500 575 ULTJ 1,500 1,505 1,450 1,500 534,100 792,914,000 576 UNIC 3,150 3,150 3,150 3,150 100 315,000 577 UNIT 154 165 154 154 16,700 2,622,600 578 UNSP 50 51 50 50 1,230,900 61,545,200 579 UNTR 14,600 14,875 14,400 14,600 3,078,900 45,027,515,000 580 UNVR 8,050 8,350 8,000 8,050 16,948,600 136,854,337,500 581 URBN 1,680 1,680 1,675 1,680 4,300 7,203,000 582 URBN-W 15 16 15 15 176,900 2,830,300 583 VICO 98 98 98 98 200 19,600 584 VINS 109 117 109 109 400 45,800 585 VINS-W 4 4 3 4 465,000 1,859,700 586 VIVA 50 50 50 50 100 5,000 587 VOKS 250 254 238 250 45,600 10,938,400 588 WAPO 67 67 67 67 200 13,400 589 WEGE 155 156 152 155 8,430,000 1,302,526,100 590 WEHA 78 80 77 78 664,800 52,177,900 591 WICO 600 600 595 600 300 179,500 592 WIIM 115 117 113 115 824,500 94,310,800 593 WIKA 960 970 935 960 19,385,900 18,487,998,000 594 WINS 64 70 64 64 6,500 417,700 595 WOMF 189 190 188 189 42,500 8,007,900 596 WOOD 350 362 348 350 12,171,400 4,343,092,200 597 WOWS 50 50 50 50 644,500 32,225,000 598 WSBP 153 155 151 153 50,802,600 7,768,217,000 599 WSKT 580 590 565 580 20,162,500 11,605,775,500 600 WTON 218 222 216 218 13,978,300 3,048,353,000 601 XAQA 660 660 660 660 100 66,000 602 XASG 66 66 46 66 2,200 104,200 603 XBES 655 655 655 655 100 65,500 604 XCID 92 92 85 92 12,200 1,039,500 605 XIIC 808 810 808 808 1,300 1,051,000 606 XIIF 370 377 370 370 2,600 963,400 607 XIIT 384 391 384 384 4,800 1,849,200 608 XIJI 518 518 518 518 300 155,400 609 XISI 225 225 225 225 100 22,500 610 XISR 277 277 276 277 8,500 2,354,100 611 XPMI 677 677 677 677 100 67,700 612 XPSG 292 292 292 292 500 146,000 613 XSMU 92 92 92 92 1,100 101,200 614 XSSI 91 91 64 91 900 74,100 615 XSSK 481 481 481 481 1,000 481,000 616 YELO 50 50 50 50 10,000 500,000 617 YELO-W 7 8 6 7 465,100 2,845,900 618 YPAS 505 505 505 505 100 50,500 619 YULE 188 189 188 188 300 56,500 620 ZINC 137 144 134 137 149,549,900 21,000,888,100 621 ZONE 416 420 416 416 117,600 49,175,000 -------------------- ---------------------- Total for Reguler 4,395,584,000 5,050,507,229,200 Information for Negosiasi 622 ACES 1,305 1,320 1,297 1,320 8,924,400 11,669,342,000 623 ADMG 83 76 76 76 30,000 2,280,000 624 ADRO 980 1,035 1,005 1,035 113 116,205 625 AGII 406 405 405 405 6,000,000 2,430,000,000 626 ANTM 520 1,175 520 520 6,655,700 5,362,045,500 627 APIC 975 970 970 970 900,000 873,000,000 628 ARTI 50 5 5 5 371,900 1,859,500 629 ASII 3,970 4,140 3,900 3,980 14,253,324 56,782,394,850 630 BACA 412 416 416 416 7,000,000 2,912,000,000 631 BALI 920 1,151 1,151 1,151 86,037,036 99,028,628,436 632 BBCA 23,825 25,550 23,163 23,794 24,400,912 581,856,426,536 633 BBKP 148 208 180 208 7,289,376 1,392,580,080 634 BBNI 3,600 3,680 3,460 3,680 178,733 647,740,180 635 BBRI 2,480 2,530 2,250 2,428 38,758,873 91,962,986,250 636 BCAP 176 195 172 183 50,507,400 9,284,088,300 637 BEKS 50 47 10 11 6,533,300 79,065,100 638 BFIN 282 282 282 282 12 3,384 639 BHAT 370 368 368 368 17,700,000 6,513,600,000 640 BIRD 845 800 800 800 21,306,818 17,045,454,400 641 BJBR 690 865 865 865 881,156 762,199,940 642 BJTM 486 452 452 452 82,000 37,064,000 643 BKSL 50 38 35 35 3,871,200 135,792,000 644 BMRI 4,070 4,044 3,760 3,898 5,917,331 23,438,943,400 645 BNLI 1,275 1,347 1,200 1,200 24,714,014,438 33,289,514,610,486 646 BOGA 1,475 1,790 1,460 1,460 106,900,000 158,351,000,000 647 BOSS 74 74 74 74 4,041,837 299,095,938 648 BRMS 50 76 67 76 76,000,000 5,182,000,000 649 BTPS 2,330 2,342 2,342 2,342 4,300 10,070,600 650 BULL 218 205 150 150 53,531,400 8,033,252,000 651 BUMI 50 601 40 40 354,298,700 163,064,517,200 652 CARE 304 300 300 300 42,000,000 12,600,000,000 653 CASH 438 424 424 424 2,455,458 1,041,114,192 654 CPIN 4,690 4,802 4,700 4,802 104,000 499,000,000 655 CPRO 50 75 50 50 200,370,000 11,584,900,000 656 CTRA 490 494 444 494 1,639,001 808,066,444 657 DEWA 50 67 67 67 90,000,000 6,030,000,000 658 DILD 222 253 253 253 9,876,481 2,498,749,693 659 DOID 122 160 160 160 44,000 7,040,000 660 DUCK 400 400 400 400 2,530,000 1,012,000,000 661 ELTY 50 67 67 67 3,650,000 244,550,000 662 EMDE 202 250 250 250 4,000,000 1,000,000,000 663 ESSA 147 250 200 250 3,500,000 800,000,000 664 EXCL 2,400 2,430 2,390 2,430 1,650,000 3,972,000,000 665 GAMA 50 60 60 60 16,000,000 960,000,000 666 GGRM 47,525 50,800 49,300 50,800 3,087 152,319,600 667 GIAA 222 250 250 250 30,000,000 7,500,000,000 668 HEAL 3,010 2,500 2,500 2,500 4,000,000 10,000,000,000 669 HMSP 1,770 1,875 1,773 1,875 3,545,400 6,298,125,000 670 ICBP 9,600 9,925 9,582 9,582 2,718,428 26,136,618,200 671 IMAS 498 500 500 500 150,000 75,000,000 672 IMJS 125 500 500 500 6,300,000 3,150,000,000 673 INAF 945 1,040 1,040 1,040 25,000 26,000,000 674 INCO 2,960 4,200 2,960 2,960 310,681 1,172,039,760 675 INDF 6,425 6,750 6,625 6,625 1,582 10,604,900 676 INKP 4,890 5,029 5,029 5,029 13 65,377 677 INTP 10,775 10,950 10,687 10,900 3,378,000 36,132,485,000 678 IPTV 386 386 386 386 521,400 201,260,400 679 ITIC 1,810 2,000 2,000 2,000 1,000,000 2,000,000,000 680 ITMG 7,675 7,675 7,675 7,675 44 337,700 681 JPFA 895 900 900 900 1,100 990,000 682 JSKY 84 154 154 154 1,600,000 246,400,000 683 JSMR 3,700 3,700 3,700 3,700 112 414,400 684 KBLI 398 705 705 705 24,000,000 16,920,000,000 685 KIJA 135 174 127 174 156,913,785 21,534,342,192 686 KINO 2,630 2,660 2,620 2,620 999,000 2,637,380,000 687 KLBF 1,340 1,399 1,335 1,335 10,440,549 14,584,565,606 688 KPIG 114 150 112 128 69,499,400 8,963,534,200 689 LRNA 148 133 133 133 336,300 44,727,900 690 LSIP 710 741 741 741 8 5,928 691 MAMI 50 10 10 10 5,900,000 59,000,000 692 MAPI 700 687 687 687 1,500,000 1,030,500,000 693 MCAS 665 660 660 660 12,390,000 8,177,400,000 694 MDLN 50 45 45 45 70,000 3,150,000 695 MERK 2,150 2,090 2,080 2,090 4,200 8,768,000 696 MIKA 2,320 2,284 2,284 2,284 1,109,800 2,534,783,200 697 MNCN 855 875 875 875 23,900,000 20,912,500,000 698 MTLA 372 478 478 478 1,243,372 594,331,816 699 MYOR 2,140 2,135 2,135 2,135 1,000,000 2,135,000,000 700 NELY 135 133 133 133 100,000 13,300,000 701 NUSA 50 50 50 50 1,000,000 50,000,000 702 PADI 50 794 350 705 46,227,379 27,786,356,413 703 PGAS 830 855 855 855 64 54,720 704 PNLF 164 380 355 380 1,550,000 575,250,000 705 PPRO 50 50 50 50 150,000,000 7,500,000,000 706 PURA 83 73 73 73 3,000,000 219,000,000 707 PURE 91 167 167 167 200,000 33,400,000 708 PWON 340 322 322 322 75 24,150 709 RALS 585 625 587 587 9,858,700 5,788,576,900 710 ROTI 1,220 1,220 1,220 1,220 3,218,800 3,926,936,000 711 SIDO 1,235 1,238 1,238 1,238 500,000 619,000,000 712 SILO 5,500 5,533 5,533 5,533 342,200 1,893,392,600 713 SLIS 5,050 5,025 5,000 5,000 8,000 40,082,500 714 SMGR 8,525 8,704 8,541 8,704 811,700 6,970,773,900 715 SMMA 12,200 13,920 13,920 13,920 8,403,500 116,976,720,000 716 SMSM 1,125 1,140 1,127 1,127 1,400,000 1,588,200,000 717 SSMS 930 910 910 910 21,800,000 19,838,000,000 718 STAR 138 138 138 138 6,000,000 828,000,000 719 TARA 198 198 198 198 5,800,000 1,148,400,000 720 TAXI 50 5 5 5 160,000 800,000 721 TBIG 1,045 1,050 1,045 1,050 7,273,500 7,629,807,500 722 TINS 460 1,240 625 1,240 15,790,000 17,797,750,000 723 TLKM 3,180 3,286 3,180 3,199 96,275,211 311,122,643,650 724 TOWR 920 920 920 920 35 32,200 725 ULTJ 1,500 1,550 1,500 1,550 1,681,977 2,597,389,600 726 UNTR 14,600 15,000 14,762 14,775 1,500,070 22,144,046,400 727 UNVR 8,050 8,350 8,033 8,100 2,893,191 23,395,158,550 728 VOKS 250 240 240 240 41,900,000 10,056,000,000 729 WSBP 153 142 142 142 85,000 12,070,000 730 YELO 50 50 50 50 100 5,000 731 YULE 188 200 200 200 2,501,211 500,242,200 732 ZINC 137 140 140 140 28,280,181 3,959,225,340 -------------------- ---------------------- Total for Negosiasi 26,815,631,354 35,367,982,863,416 Total 20/05/20 31,211,251,154 40,418,496,532,116