Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, May 26, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 3,630 3,550 3,550 3,550 500 1,775,000 2 BBRI 2,520 2,530 2,490 2,500 1,200 3,010,000 3 WTON 224 224 224 224 1,900 425,600 -------------------- ---------------------- Total for Tunai 3,600 5,210,600 Information for Reguler 4 AALI 6,825 6,825 6,550 6,825 2,588,600 17,378,825,000 5 ABBA 50 50 50 50 547,200 27,360,000 6 ABMM 1,495 1,495 1,495 1,495 500 747,500 7 ACES 1,360 1,370 1,290 1,360 14,855,600 20,067,255,000 8 ACST 244 250 242 244 304,400 74,851,200 9 ADES 815 825 780 815 10,100 8,146,000 10 ADHI 510 510 494 510 30,512,400 15,280,892,100 11 ADMF 6,475 6,525 6,450 6,475 116,500 755,370,000 12 ADMG 92 106 85 92 31,803,000 3,112,902,900 13 ADRO 1,000 1,020 975 1,000 49,777,400 49,910,757,000 14 AGAR 488 488 444 488 233,200 103,572,800 15 AGII 406 408 404 406 41,500 16,850,000 16 AGRO 119 120 117 119 5,572,400 662,384,800 17 AGRS 111 111 110 111 14,000 1,550,500 18 AHAP 50 50 50 50 200 10,000 19 AKKU 50 50 50 50 1,400 70,000 20 AKPI 380 398 380 380 300 115,800 21 AKRA 2,380 2,390 2,210 2,380 17,870,400 40,888,575,000 22 AKSI 100 100 92 100 138,100 12,869,800 23 ALDO 424 428 420 424 169,200 71,767,600 24 ALMI 254 254 254 254 100 25,400 25 ALTO 396 396 396 396 2,800 1,108,800 26 AMAG 268 268 268 268 900 241,200 27 AMAN 202 202 200 202 200 40,200 28 AMAR 163 170 163 163 33,800 5,634,600 29 AMFG 3,200 3,200 3,200 3,200 200 640,000 30 AMOR 1,995 1,995 1,995 1,995 800 1,596,000 31 AMRT 920 950 910 920 223,200 205,480,000 32 ANDI 50 50 50 50 29,100 1,455,000 33 ANJT 446 500 446 446 23,800 10,738,200 34 ANTM 530 530 515 530 32,358,800 17,009,093,500 35 APEX 95 100 95 95 21,800 2,071,600 36 APIC 975 985 965 975 21,838,600 21,270,326,500 37 APLI 128 128 128 128 300 38,400 38 APLN 100 101 95 100 34,467,500 3,419,639,800 39 ARII 605 605 605 605 10,300 6,231,500 40 ARNA 398 404 398 398 163,800 65,208,200 41 ARTA 410 438 410 410 9,800 4,222,000 42 ARTO 900 900 865 900 23,400 20,632,500 43 ASBI 250 250 250 250 2,000 500,000 44 ASGR 700 700 690 700 30,500 21,201,000 45 ASII 4,330 4,360 3,970 4,330 116,041,900 491,196,476,000 46 ASJT 119 129 104 119 6,700 717,100 47 ASMI 1,090 1,095 1,085 1,090 16,300 17,761,500 48 ASPI 484 484 464 484 10,745,100 5,103,949,800 49 ASPI-W 59 71 57 59 45,542,500 2,967,054,900 50 ASRI 111 113 105 111 42,488,200 4,615,972,000 51 ASRM 1,820 1,940 1,820 1,820 600 1,128,000 52 ASSA 350 356 338 350 15,757,300 5,510,567,600 53 ATIC 800 800 800 800 100 80,000 54 AUTO 765 765 745 765 792,700 598,395,000 55 AYLS 50 50 50 50 80,800 4,040,000 56 AYLS-W 5 6 4 5 4,658,100 23,390,100 57 BABP 50 50 50 50 900 45,000 58 BABP-W4 6 6 5 6 2,668,600 15,979,400 59 BACA 410 410 410 410 30,000 12,300,000 60 BAJA 52 52 51 52 61,300 3,151,500 61 BALI 940 950 940 940 2,100 1,975,000 62 BAPA 50 50 50 50 100 5,000 63 BAPI 50 50 50 50 300 15,000 64 BAPI-W 3 3 2 3 532,600 1,284,800 65 BATA 590 590 580 590 700 411,500 66 BAYU 1,085 1,085 1,020 1,085 4,000 4,106,500 67 BBCA 24,850 25,000 23,875 24,850 35,215,300 872,204,637,500 68 BBHI 66 67 65 66 700 46,600 69 BBKP 149 153 147 149 17,015,400 2,545,872,600 70 BBMD 1,095 1,100 1,095 1,095 223,300 244,588,500 71 BBNI 3,630 3,660 3,580 3,630 44,453,400 160,745,179,000 72 BBRI 2,520 2,550 2,470 2,520 404,097,300 1,015,493,188,000 73 BBSS 163 165 160 163 24,371,500 3,971,677,300 74 BBSS-W 6 6 5 6 2,490,600 12,829,800 75 BBTN 765 790 765 765 40,198,000 30,996,973,000 76 BBYB 222 222 220 222 95,400 20,988,800 77 BCAP 177 177 176 177 39,500 6,962,600 78 BCIP 50 50 50 50 300 15,000 79 BDMN 2,510 2,520 2,400 2,510 2,445,400 6,088,589,000 80 BEEF 212 220 212 212 734,900 157,384,200 81 BEEF-W 17 19 16 17 1,643,000 27,940,000 82 BEKS 50 50 50 50 9,600 480,000 83 BELL 705 705 705 705 100 70,500 84 BESS 244 250 240 244 3,099,300 761,485,000 85 BESS-W 41 42 39 41 436,600 17,876,700 86 BEST 100 102 93 100 44,932,600 4,393,878,700 87 BFIN 280 284 276 280 3,401,300 953,757,200 88 BGTG 50 50 50 50 54,400 2,720,000 89 BHAT 378 378 368 378 119,029,700 44,445,659,200 90 BHIT 50 50 50 50 1,359,800 67,990,000 91 BIKA 198 198 174 198 24,000 4,692,700 92 BINA 1,015 1,190 980 1,015 26,300 26,283,500 93 BIPI 50 50 50 50 1,200 60,000 94 BIPI-W 8 8 7 8 104,000 730,400 95 BIPP 50 50 50 50 100 5,000 96 BIRD 900 900 845 900 1,432,300 1,256,103,500 97 BISI 890 890 865 890 86,000 75,955,000 98 BJBR 705 705 675 705 10,751,000 7,411,301,500 99 BJTM 490 492 486 490 4,412,400 2,155,852,600 100 BKDP 50 50 50 50 300 15,000 101 BKSL 50 50 50 50 2,603,800 130,190,000 102 BKSW 67 75 65 67 17,800 1,207,100 103 BLUE 490 490 486 490 131,100 64,008,000 104 BMAS 300 304 280 300 2,400 708,200 105 BMRI 4,100 4,160 4,060 4,100 90,272,500 370,028,681,000 106 BMSR 51 54 51 51 10,900 556,300 107 BMTR 198 200 190 198 23,797,500 4,650,535,600 108 BNBA 288 288 280 288 42,500 12,053,000 109 BNBR 50 50 50 50 109,400 5,470,000 110 BNGA 620 630 615 620 3,934,200 2,435,427,500 111 BNII 149 150 148 149 856,800 127,196,800 112 BNLI 1,285 1,300 1,280 1,285 71,284,200 92,020,485,000 113 BOGA 1,475 1,495 1,470 1,475 46,072,400 68,317,402,500 114 BOLA 147 155 147 147 19,800 2,974,700 115 BOSS 75 76 73 75 1,212,500 90,086,000 116 BPTR 83 85 80 83 5,600 450,900 117 BRIS 290 300 288 290 50,798,200 14,860,052,400 118 BRMS 50 50 50 50 1,575,000 78,750,000 119 BRPT 1,265 1,285 1,230 1,265 45,886,200 58,125,693,000 120 BRPT-W 810 810 810 810 100 81,000 121 BSDE 650 655 605 650 70,264,500 44,291,754,500 122 BSIM 474 476 474 474 2,300 1,094,000 123 BSIM-W3 15 15 15 15 900 13,500 124 BSSR 1,215 1,300 1,195 1,215 4,500 5,459,500 125 BTON 145 145 145 145 40,200 5,829,000 126 BTPN 1,830 1,835 1,810 1,830 105,900 193,558,500 127 BTPS 2,360 2,380 2,300 2,360 13,710,000 32,127,654,000 128 BUDI 86 90 83 86 35,700 3,076,800 129 BUKK 960 1,030 960 960 36,700 35,530,500 130 BULL 222 226 216 222 118,111,600 26,172,891,400 131 BULL-W2 35 37 34 35 80,300 2,814,500 132 BUMI 50 50 50 50 17,378,500 868,925,000 133 BUVA 61 61 55 61 26,100 1,586,500 134 BVIC 67 68 64 67 140,700 9,440,200 135 BWPT 77 78 75 77 1,962,700 150,284,100 136 CAKK 50 50 50 50 13,200 660,000 137 CAKK-W 7 7 7 7 1,204,700 8,432,900 138 CAMP 199 200 195 199 210,500 41,725,900 139 CARE 304 306 298 304 4,354,300 1,314,919,600 140 CARS 50 50 50 50 250,900 12,545,000 141 CASA 388 428 370 388 4,400 1,662,200 142 CASH 472 472 440 472 10,156,900 4,628,464,600 143 CASH-W 29 29 18 29 32,999,700 818,975,400 144 CASS 232 270 232 232 1,949,000 466,602,600 145 CBMF 119 119 102 119 974,900 109,692,700 146 CCSI 244 248 244 244 247,000 60,367,000 147 CEKA 1,705 1,705 1,690 1,705 162,800 276,549,000 148 CENT 56 57 53 56 2,010,800 110,263,000 149 CFIN 176 176 172 176 290,200 50,310,100 150 CINT 270 270 260 270 57,300 15,156,000 151 CITA 1,720 1,720 1,720 1,720 100 172,000 152 CITY 51 54 51 51 153,400 7,844,000 153 CITY-W 13 13 13 13 100 1,300 154 CLEO 466 476 458 466 7,883,000 3,671,527,200 155 CLPI 655 695 655 655 4,000 2,656,500 156 CNKO 50 50 50 50 9,000 450,000 157 COCO 790 790 790 790 1,000 790,000 158 CPIN 4,860 5,000 4,690 4,860 11,123,200 54,098,945,000 159 CPRI-W 17 17 16 17 40,200 671,600 160 CPRO 50 50 50 50 200 10,000 161 CSAP 350 350 350 350 52,200 18,270,000 162 CSIS 50 53 50 50 20,300 1,015,300 163 CSMI 184 184 175 184 117,700 21,124,400 164 CSRA 244 254 242 244 1,719,900 424,135,600 165 CTRA 525 525 486 525 39,242,600 20,057,460,800 166 CTTH 50 50 50 50 100 5,000 167 DADA 191 198 191 191 18,517,800 3,599,794,600 168 DADA-W 4 5 3 4 68,849,100 275,880,200 169 DEAL 95 101 94 95 4,728,800 451,233,800 170 DEWA 50 50 50 50 500 25,000 171 DFAM 390 390 390 390 10,400 4,056,000 172 DGIK 50 50 50 50 2,100 105,000 173 DIGI 1,700 1,700 1,700 1,700 300 510,000 174 DILD 218 222 208 218 853,700 182,123,200 175 DIVA 640 655 560 640 10,748,600 6,222,476,500 176 DKFT 92 93 85 92 833,000 76,253,600 177 DLTA 4,220 4,240 4,050 4,220 26,800 111,998,000 178 DMAS 135 140 130 135 61,831,100 8,346,084,400 179 DMMX 73 78 73 73 3,535,500 258,309,100 180 DMND 965 975 955 965 24,800 23,953,500 181 DNAR 166 175 166 166 200 34,100 182 DNET 3,550 3,550 3,550 3,550 3,100 11,005,000 183 DOID 124 127 121 124 16,111,800 2,009,721,300 184 DPUM 84 84 84 84 100 8,400 185 DSFI 72 73 67 72 115,700 8,278,600 186 DSNG 310 320 310 310 2,677,400 837,671,800 187 DUCK 406 406 398 406 179,900 72,349,600 188 DVLA 2,190 2,240 2,170 2,190 370,900 804,946,000 189 DWGL 240 240 206 240 7,500 1,599,000 190 DWGL-W 25 26 24 25 5,500 137,500 191 DYAN 50 50 50 50 42,300 2,115,000 192 EAST 52 54 51 52 1,148,600 58,959,200 193 EAST-W 7 7 6 7 952,900 5,732,900 194 ECII 655 655 640 655 10,500 6,876,000 195 EKAD 905 915 900 905 156,900 141,527,500 196 ELSA 202 208 202 202 29,901,100 6,086,111,200 197 ELTY 50 50 50 50 300 15,000 198 EMTK 4,500 4,530 4,250 4,500 9,100 39,218,000 199 ENRG 50 50 50 50 72,500 3,625,000 200 ENVY 94 101 94 94 36,837,300 3,557,134,200 201 EPMT 1,770 1,770 1,720 1,770 3,500 6,153,500 202 ERAA 1,155 1,170 1,135 1,155 13,506,700 15,576,484,000 203 ERTX 126 126 126 126 200 25,200 204 ESIP 165 166 157 165 3,521,000 576,035,200 205 ESIP-W 8 8 6 8 5,166,500 37,645,600 206 ESSA 149 152 145 149 1,150,100 170,624,700 207 ESTA 98 98 98 98 27,300 2,675,400 208 ESTI 50 51 50 50 1,700 85,100 209 ETWA 60 60 50 60 468,900 26,988,500 210 EXCL 2,430 2,510 2,400 2,430 20,617,900 50,570,842,000 211 FAST 965 1,010 940 965 143,700 136,235,500 212 FILM 173 175 151 173 5,054,600 856,800,400 213 FIRE 120 123 113 120 3,442,100 408,378,000 214 FITT 54 57 52 54 17,500 920,500 215 FITT-W 16 16 16 16 400 6,400 216 FOOD 85 88 85 85 183,300 15,674,100 217 FORZ 50 50 50 50 6,000 300,000 218 FPNI 82 85 81 82 114,300 9,473,700 219 FREN 99 103 97 99 60,118,600 5,929,260,600 220 FREN-W 25 26 24 25 1,904,500 47,603,000 221 GDST 53 53 51 53 240,900 12,475,400 222 GGRM 47,500 48,225 46,725 47,500 1,404,600 66,973,645,000 223 GGRP 274 274 274 274 24,800 6,795,200 224 GHON 1,500 1,500 1,400 1,500 12,800 17,940,500 225 GIAA 226 232 222 226 27,684,500 6,287,877,800 226 GJTL 372 384 364 372 4,514,500 1,681,673,400 227 GLOB 230 260 230 230 500 119,000 228 GLVA 260 260 234 260 332,700 83,356,400 229 GMFI 77 78 76 77 2,356,100 182,056,000 230 GOOD 1,285 1,285 1,215 1,285 266,500 334,422,500 231 GPRA 51 52 50 51 1,817,700 91,328,600 232 GTBO 80 81 73 80 23,200 1,871,500 233 GWSA 84 90 84 84 407,900 35,471,000 234 GZCO 50 50 50 50 100 5,000 235 HDIT 450 450 450 450 300 135,000 236 HEAL 3,010 3,050 3,010 3,010 529,400 1,599,562,000 237 HELI 174 194 173 174 2,700 475,500 238 HELI-W 9 9 9 9 99,300 893,700 239 HERO 900 900 860 900 53,100 47,688,500 240 HEXA 2,700 2,800 2,650 2,700 194,400 524,453,000 241 HITS 530 535 530 530 9,200 4,921,500 242 HKMU 70 73 69 70 29,215,500 2,087,287,500 243 HMSP 1,910 1,915 1,775 1,910 56,903,300 107,035,138,500 244 HOKI 675 685 670 675 12,079,200 8,190,587,500 245 HOKI-W 386 386 386 386 1,000 386,000 246 HOTL 78 79 74 78 2,900 216,000 247 HRME 186 186 186 186 163,400 30,392,400 248 HRTA 242 246 224 242 160,400 37,142,800 249 HRUM 1,235 1,255 1,235 1,235 70,000 86,842,000 250 IATA 50 50 50 50 200 10,000 251 IBFN-W 8 8 5 8 69,100 488,000 252 ICBP 8,950 9,600 8,950 8,950 10,324,600 92,475,765,000 253 ICON 54 56 54 54 20,500 1,108,000 254 IDPR 116 119 111 116 337,200 38,129,600 255 IFII 137 137 136 137 85,100 11,620,300 256 IFSH 262 262 262 262 3,200 838,400 257 IGAR 238 240 234 238 518,900 121,437,000 258 IKAI 50 50 50 50 200 10,000 259 IKAN 356 360 324 356 6,352,200 2,189,194,400 260 IMAS 510 515 494 510 482,000 242,889,500 261 IMJS 125 128 117 125 1,035,800 129,720,400 262 IMPC 1,095 1,095 1,090 1,095 585,100 639,592,000 263 INAF 950 960 925 950 1,076,400 1,015,170,500 264 INAI 346 370 346 346 3,800 1,397,200 265 INCF 50 50 50 50 100 5,000 266 INCI 400 404 400 400 25,000 10,080,000 267 INCO 3,040 3,080 2,940 3,040 6,255,900 18,854,677,000 268 INDF 6,000 6,425 6,000 6,000 17,466,600 104,816,920,000 269 INDO 77 83 73 77 68,100 5,272,000 270 INDO-W 22 23 20 22 64,100 1,377,000 271 INDR 2,250 2,250 2,150 2,250 20,800 46,521,000 272 INDS 1,925 1,925 1,875 1,925 200 380,000 273 INDX 50 50 50 50 10,100 505,000 274 INDY 690 710 650 690 5,357,600 3,723,936,000 275 INKP 5,125 5,125 4,890 5,125 3,302,100 16,722,835,000 276 INOV 298 320 298 298 403,000 120,847,400 277 INPC 50 50 50 50 13,600 680,000 278 INPC-W 4 4 3 4 12,300 48,600 279 INPP 735 750 680 735 130,500 89,089,500 280 INPS 3,360 3,480 3,300 3,360 329,300 1,129,463,000 281 INTA 270 270 270 270 11,100,000 2,997,000,000 282 INTA-W 14 14 13 14 15,000 205,000 283 INTP 11,100 11,300 10,725 11,100 2,689,400 29,772,355,000 284 IPCC 314 328 310 314 5,571,300 1,750,803,000 285 IPCM 179 185 171 179 50,700 8,949,700 286 IPOL 60 62 60 60 15,700 951,700 287 IPTV 382 386 380 382 12,121,400 4,653,606,800 288 IPTV-W 94 100 94 94 222,000 21,950,300 289 IRRA 555 555 545 555 2,090,000 1,141,907,500 290 ISAT 2,110 2,120 1,980 2,110 8,717,400 18,123,027,000 291 ISSP 121 127 114 121 20,222,100 2,453,311,400 292 ITIC 1,925 1,980 1,810 1,925 983,100 1,880,569,500 293 ITMG 8,100 8,100 7,750 8,100 3,255,700 26,053,380,000 294 JAST 123 123 123 123 698,700 85,940,100 295 JAWA 61 61 61 61 100 6,100 296 JAYA 57 63 53 57 1,025,500 58,925,700 297 JAYA-W 11 12 10 11 135,500 1,484,300 298 JECC 6,950 6,950 6,950 6,950 200 1,390,000 299 JMAS 200 230 200 200 25,500 5,104,400 300 JPFA 895 905 880 895 28,029,500 25,111,014,000 301 JRPT 410 410 404 410 434,900 177,323,000 302 JSKY 80 92 79 80 10,868,500 873,750,400 303 JSMR 3,940 4,050 3,700 3,940 23,161,400 91,151,669,000 304 JSPT 990 990 990 990 100 99,000 305 JTPE 710 720 710 710 145,200 104,478,000 306 KAEF 1,165 1,205 1,130 1,165 9,248,700 10,739,891,000 307 KAYU 50 50 50 50 181,300 9,065,000 308 KBAG 300 308 296 300 26,735,800 8,052,724,600 309 KBAG-W 77 77 69 77 211,700 15,407,100 310 KBLI 404 408 400 404 12,683,700 5,124,103,200 311 KBLM 298 330 298 298 7,200 2,186,200 312 KDSI 760 760 760 760 1,100 836,000 313 KEEN 290 292 272 290 2,241,800 635,686,000 314 KEJU 760 765 745 760 128,200 97,703,500 315 KICI 198 200 186 198 2,200 411,800 316 KIJA 138 138 134 138 2,706,400 373,005,500 317 KINO 2,570 2,630 2,530 2,570 1,702,100 4,348,415,000 318 KIOS 185 222 185 185 4,700 890,900 319 KKGI 199 199 184 199 3,300 631,200 320 KLBF 1,325 1,360 1,320 1,325 35,300,400 47,010,110,000 321 KMTR 244 250 218 244 5,800 1,302,200 322 KOBX 95 95 85 95 1,210,700 110,666,700 323 KOPI 555 555 545 555 27,800 15,256,000 324 KOTA 620 630 575 620 9,857,700 5,961,151,500 325 KOTA-W 450 500 450 450 8,300 3,792,000 326 KPAL 60 64 59 60 8,321,900 497,409,100 327 KPAS 51 53 50 51 1,537,600 78,727,500 328 KPAS-W 13 13 11 13 259,600 3,143,500 329 KPIG 114 114 111 114 637,300 72,601,900 330 KRAH 478 498 478 478 2,100 1,043,800 331 KRAS 173 177 171 173 6,550,300 1,130,160,900 332 LAND 300 310 242 300 408,800 113,328,000 333 LCKM 370 370 358 370 5,700 2,101,600 334 LEAD 50 50 50 50 200 10,000 335 LIFE 5,000 5,000 5,000 5,000 100 500,000 336 LINK 2,590 2,610 2,500 2,590 541,500 1,402,283,000 337 LION 236 240 232 236 501,900 119,447,200 338 LMAS 50 50 50 50 1,100 55,000 339 LMPI 84 84 80 84 800 64,800 340 LMSH 230 230 230 230 100 23,000 341 LPCK 680 690 660 680 441,800 297,564,500 342 LPIN 196 220 196 196 83,300 16,709,200 343 LPKR 150 150 140 150 17,949,600 2,611,366,800 344 LPLI 70 70 70 70 400 28,000 345 LPPF 1,500 1,520 1,365 1,500 46,633,500 68,552,317,000 346 LPPS 71 72 71 71 12,700 901,800 347 LSIP 720 740 695 720 16,190,900 11,605,678,500 348 LTLS 420 420 400 420 133,300 55,121,600 349 LUCK 312 326 308 312 851,100 268,621,600 350 MAGP 50 50 50 50 100 5,000 351 MAIN 505 510 498 505 6,511,400 3,282,919,800 352 MAMI 50 50 50 50 2,100 105,000 353 MAMI-W 6 6 5 6 278,800 1,399,600 354 MAPA 2,280 2,300 2,230 2,280 4,518,400 10,294,628,000 355 MAPB 1,690 1,695 1,690 1,690 2,800 4,745,500 356 MAPI 680 705 655 680 51,440,100 34,692,299,500 357 MARI 130 130 125 130 18,600 2,363,900 358 MARK 442 470 400 442 11,979,200 5,041,110,200 359 MBAP 1,610 1,610 1,580 1,610 38,400 61,189,500 360 MBSS 312 312 304 312 418,900 129,310,200 361 MBTO 59 59 59 59 100 5,900 362 MCAS 645 665 620 645 618,900 397,263,000 363 MCOR 120 122 114 120 4,083,000 487,836,000 364 MDIA 50 50 50 50 700 35,000 365 MDKA 1,345 1,360 1,310 1,345 31,079,100 41,821,523,000 366 MDKI 125 131 122 125 1,273,800 156,501,800 367 MDLN 67 67 50 67 859,694,900 50,097,245,200 368 MDRN 50 50 50 50 100 5,000 369 MEDC 466 472 462 466 48,201,900 22,505,571,400 370 MEDC-W 45 47 44 45 3,412,800 154,966,100 371 MEGA 6,200 6,200 6,200 6,200 7,500 46,500,000 372 MERK 2,160 2,200 2,150 2,160 37,700 81,271,000 373 META 90 91 90 90 284,600 25,715,100 374 MFIN 845 845 840 845 110,900 93,709,500 375 MFMI 525 530 484 525 71,700 36,626,000 376 MGRO 700 715 695 700 2,917,900 2,057,659,500 377 MICE 294 310 294 294 12,600 3,706,000 378 MIDI 1,400 1,500 1,400 1,400 13,200 19,157,500 379 MIKA 2,300 2,350 2,270 2,300 1,064,900 2,453,693,000 380 MINA 50 50 50 50 101,100 5,055,000 381 MLBI 9,900 10,000 9,825 9,900 20,900 206,827,500 382 MLIA 494 498 490 494 8,335,200 4,113,753,800 383 MLPL 51 51 50 51 1,729,500 86,662,800 384 MLPT 462 490 440 462 123,300 55,325,600 385 MMLP 140 141 139 140 45,500 6,368,100 386 MNCN 855 885 825 855 94,089,900 80,250,657,500 387 MPMX 610 615 580 610 9,707,400 5,866,641,000 388 MPOW 56 65 55 56 199,200 11,378,400 389 MPPA 110 113 109 110 908,200 100,108,300 390 MPRO 865 910 865 865 400 350,500 391 MRAT 125 125 124 125 11,700 1,462,300 392 MSIN 314 316 314 314 130,300 40,914,600 393 MSKY 1,000 1,000 995 1,000 3,100 3,099,500 394 MTDL 1,330 1,350 1,225 1,330 818,100 1,063,080,000 395 MTLA 388 388 372 388 1,200 448,000 396 MTPS 142 147 139 142 84,700 11,993,500 397 MTSM 166 166 166 166 100 16,600 398 MTWI 50 50 50 50 6,300 315,000 399 MYOH 955 1,025 955 955 140,600 135,133,000 400 MYOR 2,120 2,140 2,100 2,120 1,756,400 3,715,803,000 401 MYTX 52 52 52 52 100 5,200 402 NASA 200 200 200 200 2,000 400,000 403 NATO 590 600 590 590 151,000 89,260,500 404 NELY 133 133 133 133 500 66,500 405 NFCX 1,395 1,395 1,355 1,395 1,200 1,670,000 406 NIKL 412 414 404 412 428,200 175,314,600 407 NIRO 143 143 143 143 100 14,300 408 NISP 700 715 700 700 29,600 20,992,500 409 NRCA 320 334 314 320 229,100 73,303,000 410 NUSA-W 2 3 2 2 512,800 1,405,800 411 NZIA 132 138 130 132 9,600 1,264,800 412 NZIA-W 16 17 14 16 285,100 4,330,400 413 OASA 340 350 340 340 3,000 1,030,000 414 OCAP 165 165 165 165 100 16,500 415 OKAS 77 80 71 77 5,989,900 460,610,000 416 OPMS 93 97 89 93 3,217,200 303,511,900 417 PADI 50 50 50 50 500 25,000 418 PALM 183 190 183 183 16,100 3,028,400 419 PAMG 65 66 62 65 1,293,400 82,768,800 420 PANI 69 93 69 69 16,300 1,234,600 421 PANR 113 126 100 113 25,924,200 2,960,296,400 422 PANS 740 750 740 740 80,100 59,406,000 423 PBID 900 910 900 900 2,400 2,165,500 424 PBRX 224 224 204 224 1,895,300 414,383,400 425 PCAR 218 218 204 218 200 42,200 426 PDES 400 400 390 400 2,600 1,016,000 427 PEGE 160 160 160 160 2,700 432,000 428 PEHA 1,010 1,025 995 1,010 33,500 33,663,000 429 PGAS 890 890 840 890 198,105,500 172,783,974,500 430 PGJO 93 93 93 93 9,000 837,000 431 PICO 150 170 149 150 148,800 23,130,100 432 PJAA 434 442 420 434 385,700 167,991,200 433 PKPK 50 50 50 50 100 5,000 434 PLIN 2,200 2,200 2,140 2,200 6,300 13,825,000 435 PMJS 127 127 127 127 91,000 11,557,000 436 PNBN 690 700 670 690 1,228,900 848,370,500 437 PNBS 50 50 50 50 37,200 1,860,000 438 PNIN 785 800 760 785 126,900 99,761,000 439 PNLF 171 172 164 171 8,064,700 1,371,045,800 440 POLA 64 68 64 64 3,528,600 232,010,400 441 POLA-W 40 40 11 40 300 9,100 442 POLI 1,035 1,190 1,020 1,035 139,300 142,569,500 443 POLL 8,125 8,750 8,125 8,125 149,300 1,295,700,000 444 POLU 850 995 850 850 900 806,500 445 POOL 50 50 50 50 400 20,000 446 PORT 640 640 640 640 100 64,000 447 POSA-W 3 3 2 3 651,100 1,721,500 448 POWR 595 600 570 595 2,950,600 1,735,889,000 449 PPRE 195 195 187 195 28,605,700 5,485,055,300 450 PPRO 50 50 50 50 6,428,300 321,415,000 451 PRAS 157 169 157 157 12,300 1,944,300 452 PRDA 3,150 3,270 3,100 3,150 7,400 23,602,000 453 PRIM 282 282 278 282 4,100 1,155,000 454 PRIM-W 8 8 7 8 630,800 4,441,500 455 PSAB 190 191 186 190 16,718,400 3,142,347,300 456 PSDN 120 129 120 120 400 49,900 457 PSGO 109 111 106 109 25,600 2,741,800 458 PSSI 140 140 137 140 36,500 5,056,700 459 PTBA 2,040 2,060 1,930 2,040 51,276,500 102,626,468,500 460 PTIS 191 240 180 191 29,000 6,194,100 461 PTPP 670 675 635 670 50,256,900 32,981,965,000 462 PTPW 775 800 775 775 2,299,500 1,812,417,500 463 PTRO 1,220 1,225 1,200 1,220 610,200 739,660,500 464 PTSN 163 182 159 163 16,416,600 2,773,981,100 465 PTSP 3,700 3,700 3,700 3,700 140,000 518,000,000 466 PUDP 228 228 228 228 100 22,800 467 PURA 79 83 78 79 55,279,000 4,381,884,600 468 PURA-W 4 4 3 4 31,892,600 122,191,300 469 PURE 94 100 91 94 2,567,400 243,189,300 470 PURE-W 13 14 13 13 545,500 7,242,900 471 PWON 362 366 334 362 147,972,300 52,267,030,600 472 PYFA 428 446 398 428 1,662,800 714,463,600 473 PZZA 720 720 690 720 222,900 157,287,000 474 R-LQ45X 719 719 708 719 4,400 3,157,900 475 RAJA 91 93 90 91 2,123,500 194,140,200 476 RALS 590 610 585 590 7,699,200 4,599,368,000 477 RANC 340 370 340 340 501,100 174,406,000 478 RDTX 4,900 4,900 4,900 4,900 200 980,000 479 REAL 54 59 54 54 49,021,500 2,677,649,100 480 REAL-W 8 8 7 8 7,465,200 52,279,400 481 RICY 102 103 97 102 56,500 5,600,600 482 RIGS 200 200 192 200 1,100 212,000 483 RISE 422 422 420 422 406,400 170,978,600 484 RMBA 240 276 240 240 138,000 33,126,800 485 RODA 50 50 50 50 352,300 17,615,000 486 RONY 179 190 177 179 43,100 7,733,900 487 ROTI 1,220 1,235 1,210 1,220 302,900 369,874,500 488 RUIS 174 180 167 174 2,800 482,200 489 SAFE 189 190 188 189 281,500 53,191,400 490 SAME 96 103 92 96 17,910,700 1,825,474,300 491 SAMF 418 420 410 418 441,400 183,064,400 492 SBAT 109 115 105 109 14,056,500 1,556,682,900 493 SBAT-W 6 6 5 6 2,468,900 12,635,600 494 SCCO 9,225 9,225 9,225 9,225 500 4,612,500 495 SCMA 825 830 795 825 13,224,200 10,743,963,000 496 SDMU 50 50 50 50 1,300 65,000 497 SDPC 100 100 91 100 81,300 7,588,800 498 SDRA 925 1,000 875 925 700 636,500 499 SFAN 670 670 665 670 300 200,500 500 SGRO 2,340 2,500 2,330 2,340 57,400 136,087,000 501 SHIP 630 650 630 630 307,100 198,060,000 502 SIDO 1,245 1,260 1,225 1,245 2,617,700 3,268,538,000 503 SILO 5,475 5,650 5,475 5,475 229,700 1,263,530,000 504 SIMP 208 210 206 208 3,692,200 765,631,000 505 SINI 985 985 985 985 100 98,500 506 SINI-W 185 280 185 185 600 158,500 507 SIPD 1,300 1,300 1,200 1,300 41,400 52,106,500 508 SKBM 370 370 370 370 100 37,000 509 SKRN 650 660 605 650 3,886,100 2,485,076,500 510 SLIS 5,125 5,200 5,025 5,125 211,100 1,078,127,500 511 SMAR 2,790 2,850 2,780 2,790 8,500 23,829,000 512 SMBR 286 294 282 286 2,569,600 735,369,200 513 SMCB 995 1,015 995 995 121,700 121,824,500 514 SMDR 144 147 137 144 270,100 38,341,300 515 SMGR 8,575 8,875 8,300 8,575 3,069,900 26,320,095,000 516 SMKL 183 185 177 183 385,600 70,947,900 517 SMKL-W 16 16 14 16 84,300 1,267,100 518 SMMA 12,250 12,250 12,250 12,250 1,300 15,925,000 519 SMMT 84 85 80 84 4,400 368,400 520 SMRA 436 442 420 436 43,932,100 19,011,360,000 521 SMSM 1,125 1,145 1,100 1,125 2,730,100 3,070,069,500 522 SOCI 129 132 124 129 10,033,400 1,277,751,700 523 SOSS 420 420 390 420 55,500 22,710,400 524 SOSS-W 59 59 44 59 44,800 2,561,700 525 SOTS 190 190 190 190 900,500 171,095,000 526 SOTS-W 46 46 32 46 1,200 47,100 527 SPMA 280 280 280 280 2,100 588,000 528 SPTO 515 545 510 515 1,000 514,000 529 SQMI 190 191 188 190 1,039,700 197,323,000 530 SRAJ 135 137 125 135 75,800 9,739,000 531 SRIL 147 153 145 147 42,437,400 6,222,346,700 532 SRSN 53 54 52 53 4,435,200 233,059,300 533 SRTG 2,870 2,880 2,770 2,870 602,700 1,725,060,000 534 SSIA 292 296 286 292 8,609,000 2,507,288,400 535 SSMS 910 935 910 910 272,400 250,598,500 536 STTP 9,400 9,400 9,400 9,400 1,700 15,980,000 537 SURE 2,890 2,890 2,890 2,890 403,500 1,166,115,000 538 SWAT 93 101 90 93 2,329,200 218,384,900 539 TALF 288 288 280 288 1,100 308,800 540 TAMA 150 150 140 150 21,900 3,196,000 541 TAMA-W 6 7 6 6 544,000 3,264,200 542 TAMU 75 75 75 75 68,200 5,115,000 543 TAXI 50 50 50 50 100 5,000 544 TBIG 1,060 1,080 1,050 1,060 21,715,000 23,153,978,500 545 TBLA 550 555 525 550 3,086,600 1,675,183,500 546 TBMS 665 670 665 665 300 200,000 547 TCID 7,975 8,000 7,750 7,975 5,800 45,837,500 548 TCPI 4,990 4,990 4,700 4,990 10,450,800 50,887,942,000 549 TDPM 96 100 95 96 3,602,900 349,386,700 550 TELE 113 113 109 113 24,549,800 2,738,246,600 551 TFAS 152 152 140 152 13,600 1,905,300 552 TFCO 500 500 500 500 100 50,000 553 TGKA 5,400 5,750 5,350 5,400 1,000 5,495,000 554 TGRA 71 74 63 71 3,433,300 240,853,300 555 TIFA 197 197 196 197 2,200 431,400 556 TINS 482 484 460 482 19,475,700 9,257,617,400 557 TIRA 278 278 278 278 1,500 417,000 558 TKIM 4,470 4,480 4,030 4,470 15,623,700 67,412,603,000 559 TLKM 3,250 3,280 3,130 3,250 105,792,900 341,097,556,000 560 TMAS 92 93 85 92 532,600 48,527,700 561 TMPO 119 119 118 119 1,800 214,100 562 TNCA 248 248 248 248 100 24,800 563 TOPS 50 50 50 50 27,400 1,370,000 564 TOTL 268 272 266 268 4,008,700 1,078,013,600 565 TOTO 222 230 220 222 91,500 20,220,600 566 TOWR 930 945 905 930 87,073,800 80,787,414,000 567 TPIA 7,150 7,175 6,950 7,150 4,173,000 29,572,235,000 568 TRIM 118 122 118 118 2,500 295,800 569 TRIN 256 272 250 256 14,595,300 3,802,110,600 570 TRIN-W 25 29 25 25 927,700 24,555,500 571 TRIS 260 260 234 260 35,100 8,837,400 572 TRUK 100 100 99 100 363,400 36,233,800 573 TRUS 332 376 332 332 200 70,800 574 TSPC 1,190 1,190 1,180 1,190 175,000 208,160,000 575 TUGU 2,600 2,790 2,600 2,600 26,700 70,464,000 576 UCID 1,575 1,625 1,560 1,575 398,300 627,268,500 577 ULTJ 1,475 1,515 1,475 1,475 654,200 977,502,500 578 UNIC 3,150 3,150 3,140 3,150 13,900 43,739,000 579 UNIT 144 164 144 144 17,500 2,530,000 580 UNSP 50 50 50 50 228,400 11,420,000 581 UNTR 15,075 15,100 14,600 15,075 4,214,200 62,960,035,000 582 UNVR 8,150 8,275 8,050 8,150 27,690,800 225,932,620,000 583 URBN 1,680 1,680 1,675 1,680 4,100 6,868,000 584 URBN-W 16 16 15 16 342,000 5,416,600 585 VICO 100 103 93 100 800 79,400 586 VINS 110 115 104 110 12,300 1,351,700 587 VINS-W 4 4 3 4 86,100 334,400 588 VIVA 50 50 50 50 9,100 455,000 589 VOKS 234 262 234 234 223,200 52,341,000 590 WEGE 160 161 155 160 22,816,100 3,618,829,000 591 WEHA 87 100 77 87 3,296,500 283,040,200 592 WIIM 114 118 113 114 2,884,300 332,329,900 593 WIKA 1,000 1,010 950 1,000 42,685,200 42,130,214,500 594 WINS 64 65 60 64 130,400 7,995,700 595 WOMF 189 199 184 189 282,600 53,069,300 596 WOOD 348 366 346 348 19,627,600 6,976,140,800 597 WOWS 50 50 50 50 34,000 1,700,000 598 WSBP 153 155 144 153 69,711,700 10,425,899,100 599 WSKT 600 605 575 600 36,017,600 21,389,996,000 600 WTON 224 226 218 224 4,797,400 1,073,863,800 601 XAFA 1,017 1,017 1,010 1,017 200 202,700 602 XASG 86 86 76 86 200 16,200 603 XCID 90 92 86 90 22,000 1,920,800 604 XIIC 808 808 808 808 500 404,000 605 XIIF 388 388 383 388 500 192,500 606 XIIT 390 390 389 390 53,400 20,825,500 607 XIJI 524 524 523 524 1,400 733,100 608 XIPI 123 123 122 123 16,000 1,958,000 609 XISI 231 231 231 231 200 46,200 610 XISR 284 284 280 284 12,700 3,566,300 611 XPFT 389 389 389 389 1,900 739,100 612 XPLC 342 342 342 342 100 34,200 613 XSSI 111 111 101 111 500 54,500 614 XSSK 484 484 484 484 20,000 9,680,000 615 YELO 50 50 50 50 6,000 300,000 616 YELO-W 7 8 7 7 5,300 37,200 617 YPAS 496 555 496 496 2,000 1,003,500 618 YULE 189 189 189 189 100 18,900 619 ZBRA 50 50 50 50 100 5,000 620 ZINC 141 143 137 141 148,746,500 20,891,068,300 621 ZONE 420 420 416 420 139,900 58,385,600 -------------------- ---------------------- Total for Reguler 5,596,439,200 6,343,919,179,700 Information for Negosiasi 622 ACES 1,360 1,349 1,306 1,349 9,964,943 13,198,897,786 623 ADHI 510 400 400 400 44 17,600 624 ADRO 1,000 990 990 990 65 64,350 625 AKRA 2,380 2,290 2,290 2,290 2,180,000 4,992,200,000 626 APIC 975 985 985 985 1,200,000 1,182,000,000 627 ARTI 50 10 10 10 500,000 5,000,000 628 ASII 4,330 4,178 3,700 3,921 3,473,792 13,617,997,800 629 ASPI 484 450 450 450 7,800,000 3,510,000,000 630 ASRI 111 110 110 110 89 9,790 631 BACA 410 412 412 412 7,200,000 2,966,400,000 632 BAPI 50 10 10 10 11,600 116,000 633 BBCA 24,850 25,585 23,775 23,825 28,203,926 673,970,889,150 634 BBNI 3,630 3,630 3,430 3,630 2,450,084 8,684,496,620 635 BBRI 2,520 2,550 2,310 2,550 56,399,448 140,312,351,410 636 BBTN 765 775 765 765 2,625,126 2,012,121,965 637 BCAP 177 183 183 183 101,200 18,519,600 638 BDMN 2,510 2,000 2,000 2,000 50,000 100,000,000 639 BEKS 50 10 10 10 12,400,000 124,000,000 640 BELL 705 705 705 705 7,000,000 4,935,000,000 641 BHAT 378 368 368 368 122,600,000 45,116,800,000 642 BHIT 50 50 50 50 4,490,400 224,520,000 643 BIPI 50 10 10 10 80,000 800,000 644 BJBR 705 690 690 690 91 62,790 645 BJTM 490 545 545 545 20,000 10,900,000 646 BLTA 50 12 5 12 110,121,600 555,079,600 647 BMRI 4,100 4,110 3,840 4,110 5,639,312 22,935,349,580 648 BNGA 620 620 620 620 19 11,780 649 BOGA 1,475 1,795 1,495 1,795 18,600,000 33,267,000,000 650 BRMS 50 52 52 52 5,000,000 260,000,000 651 BRPT 1,265 1,266 1,153 1,266 930,800 1,083,156,400 652 BSDE 650 610 610 610 42 25,620 653 BULL 222 225 225 225 824,900 185,602,500 654 BUMI 50 50 43 43 13,873,500 616,667,500 655 CARE 304 302 300 302 119,000,000 35,858,000,000 656 ECII 655 450 450 450 76,632,700 34,484,715,000 657 ELSA 202 204 204 204 53 10,812 658 ELTY 50 8 8 8 500,000 4,000,000 659 ENRG 50 50 50 50 10,000 500,000 660 ERAA 1,155 1,160 1,160 1,160 11 12,760 661 ESSA 149 148 148 148 22 3,256 662 ESTA 98 120 120 120 125,000 15,000,000 663 EXCL 2,430 2,475 2,412 2,412 700,257 1,724,127,484 664 FREN 99 99 99 99 15,668,900 1,551,221,100 665 GAMA 50 50 50 50 9,200,000 460,000,000 666 GGRM 47,500 47,835 47,590 47,775 211,484 10,064,543,300 667 HEAL 3,010 3,023 3,023 3,023 605,700 1,831,031,100 668 HKMU 70 70 70 70 1,500 105,000 669 HMSP 1,910 1,891 1,767 1,891 609,500 1,086,642,100 670 HRUM 1,235 1,245 1,245 1,245 75 93,375 671 IATA 50 50 50 50 35,509,400 1,775,470,000 672 ICBP 8,950 9,800 8,950 9,600 972,007 8,794,875,000 673 INCO 3,040 3,005 2,971 3,005 4,797,000 14,394,385,000 674 INDF 6,000 6,427 6,000 6,427 1,800,600 11,004,849,400 675 INKP 5,125 5,025 4,890 4,890 25,640 126,665,805 676 INTA 270 270 270 270 35,957,000 9,708,390,000 677 INTP 11,100 10,937 10,831 10,831 8,740,500 94,895,848,500 678 ITMG 8,100 8,050 7,675 8,050 162 1,279,775 679 JIHD 450 450 450 450 95 42,750 680 JPFA 895 890 890 890 35 31,150 681 JSMR 3,940 3,970 3,609 3,609 862,571 3,113,044,370 682 KAEF 1,165 1,180 1,180 1,180 100,000 118,000,000 683 KBLI 404 402 402 402 7 2,814 684 KIJA 138 140 127 138 57,311,117 7,691,649,775 685 KIOS 185 210 210 210 3,187,900 669,459,000 686 KIOS-W 42 41 41 41 360,000 14,760,000 687 KLBF 1,325 1,332 1,326 1,331 9,573,100 12,726,182,400 688 KOTA 620 575 575 575 435,000 250,125,000 689 KPIG 114 150 149 150 7,352,900 1,101,652,700 690 LINK 2,590 2,610 2,610 2,610 1,079,500 2,817,495,000 691 LPKR 150 305 305 305 600,000,000 183,000,000,000 692 MAGP 50 50 50 50 19,625,000 981,250,000 693 MAIN 505 505 505 505 26 13,130 694 MAPA 2,280 2,290 2,265 2,285 2,095,200 4,770,032,000 695 MDKA 1,345 1,376 1,352 1,376 101,100 138,487,200 696 MEDC 466 466 466 466 10,115,000 4,713,590,000 697 MGRO 700 1,050 1,050 1,050 198,400 208,320,000 698 MIKA 2,300 2,295 2,270 2,295 74,300 169,911,000 699 MLPL 51 51 51 51 100 5,100 700 MNCN 855 1,000 855 856 21,900,042 20,392,035,952 701 MOLI 1,135 1,135 1,135 1,135 4,405,300 5,000,015,500 702 MYOH 955 830 830 830 215,965 179,250,950 703 MYOR 2,120 2,124 2,111 2,124 573,400 1,214,450,100 704 NATO 590 600 600 600 4,600,000 2,760,000,000 705 PADI 50 792 350 700 42,944,157 23,741,453,293 706 PGAS 890 870 870 870 8 6,960 707 PNBN 690 690 690 690 82 56,580 708 PNLF 171 168 168 168 73 12,264 709 PPRE 195 178 178 178 198,600 35,350,800 710 PPRO 50 50 50 50 9 450 711 PTBA 2,040 1,960 1,920 1,920 111 216,360 712 PTPP 670 645 645 645 32 20,640 713 PURA 79 85 85 85 1,100,000 93,500,000 714 PWON 362 342 336 342 72,673 24,853,728 715 SCMA 825 825 800 800 335,735,800 268,636,140,000 716 SIDO 1,245 1,250 1,233 1,250 1,188,300 1,469,695,400 717 SMGR 8,575 8,363 8,363 8,363 1,659,200 13,875,889,600 718 SMMA 12,250 12,900 12,875 12,900 426,800 5,499,482,500 719 SMSM 1,125 1,120 1,120 1,120 500,000 560,000,000 720 SRIL 147 147 147 147 83 12,201 721 SSIA 292 288 288 288 10,400,000 2,995,200,000 722 TBIG 1,060 1,041 1,041 1,041 23 23,943 723 TKIM 4,470 18,100 4,030 17,975 978,700 12,463,117,500 724 TLKM 3,250 3,250 3,075 3,250 155,993,660 502,604,948,900 725 TOPS 50 50 50 50 3,454,000 172,700,000 726 TOWR 930 925 918 925 2,909,900 2,676,226,700 727 ULTJ 1,475 1,550 1,500 1,550 6,494,577 10,033,202,550 728 UNTR 15,075 14,725 14,600 14,600 119 1,748,775 729 UNVR 8,150 8,223 8,050 8,050 197,285 1,614,758,450 730 VIVA 50 50 50 50 140,000,000 7,000,000,000 731 WIKA 1,000 965 965 965 98 94,570 732 WOOD 348 358 358 358 64 22,912 733 WOWS 50 20 20 20 250,000 5,000,000 734 WSBP 153 147 147 147 77 11,319 735 WSKT 600 605 580 605 50,031 30,267,980 736 WTON 224 224 224 224 11 2,464 737 XMJM 1,001 1,094 1,091 1,094 42,700,000 46,671,800,000 738 YULE 189 200 200 200 11,516,870 2,303,374,000 739 ZINC 141 137 137 137 837,903 114,792,711 -------------------- ---------------------- Total for Negosiasi 2,238,583,796 2,356,321,616,049 Total 26/05/20 7,835,026,596 8,700,246,006,349