Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, May 27, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,630 2,570 2,570 2,570 6,000 15,420,000 2 BTPS 2,520 2,450 2,450 2,450 100 245,000 3 ICBP 8,325 8,325 8,325 8,325 300 2,497,500 4 INAF 1,045 1,015 1,015 1,015 200 203,000 5 INDF 5,600 5,975 5,600 5,600 1,000 5,787,500 6 PGAS 885 900 900 900 300 270,000 7 TLKM 3,170 3,270 3,270 3,270 300 981,000 -------------------- ---------------------- Total for Tunai 8,200 25,404,000 Information for Reguler 8 AALI 6,975 7,000 6,775 6,975 3,214,700 22,141,395,000 9 ABBA 50 50 50 50 285,700 14,285,000 10 ABDA 5,750 5,750 5,750 5,750 100 575,000 11 ACES 1,385 1,395 1,335 1,385 13,720,000 18,826,128,500 12 ACST 242 250 242 242 462,100 112,552,400 13 ADES 875 920 810 875 222,600 195,482,000 14 ADHI 515 520 505 515 20,719,900 10,587,279,000 15 ADMF 6,550 6,575 6,500 6,550 79,500 519,680,000 16 ADMG 90 94 86 90 2,187,500 195,762,700 17 ADRO 1,000 1,020 990 1,000 47,426,900 47,520,287,000 18 AGAR 488 490 488 488 1,100 537,800 19 AGII 418 418 406 418 357,400 147,469,400 20 AGRO 122 125 118 122 10,301,300 1,262,483,700 21 AGRS 111 111 111 111 1,000 111,000 22 AHAP 50 50 50 50 19,300 965,000 23 AKRA 2,420 2,450 2,380 2,420 16,499,300 39,860,087,000 24 AKSI 100 113 93 100 191,400 18,833,500 25 ALKA 440 440 400 440 600 244,000 26 ALMI 238 254 238 238 400 100,000 27 AMAG 250 268 250 250 1,300 326,800 28 AMAN 208 210 202 208 17,300 3,511,600 29 AMAR 175 180 163 175 3,700 625,300 30 AMFG 3,090 3,200 2,980 3,090 6,600 20,100,000 31 AMOR 1,995 1,995 1,970 1,995 106,300 210,878,000 32 AMRT 915 930 915 915 734,200 675,269,000 33 ANDI 50 50 50 50 32,800 1,640,000 34 ANJT 416 446 416 416 12,900 5,390,600 35 ANTM 520 535 515 520 43,519,100 22,719,541,500 36 APEX 98 98 95 98 6,800 661,000 37 APIC 970 975 960 970 31,384,600 30,270,993,500 38 APLI 134 134 134 134 300 40,200 39 APLN 100 104 99 100 48,456,600 4,918,464,400 40 ARGO 825 825 825 825 100 82,500 41 ARII 735 735 575 735 40,400 29,639,000 42 ARNA 398 398 394 398 362,500 143,597,200 43 ARTA 408 410 390 408 2,200 883,800 44 ARTO 900 910 900 900 76,300 69,339,000 45 ASGR 690 700 675 690 71,600 49,854,500 46 ASII 4,350 4,390 4,220 4,350 68,841,200 298,033,483,000 47 ASJT 116 119 111 116 35,100 3,920,900 48 ASMI 1,090 1,090 1,075 1,090 14,100 15,287,000 49 ASPI 510 515 482 510 12,914,100 6,401,070,000 50 ASPI-W 59 65 50 59 26,746,500 1,623,303,000 51 ASRI 113 117 109 113 106,920,900 12,100,243,100 52 ASRM 1,815 1,895 1,770 1,815 1,600 2,866,000 53 ASSA 338 356 336 338 9,225,600 3,177,322,800 54 ATIC 830 850 745 830 500 391,500 55 AUTO 770 770 755 770 638,900 489,289,500 56 AYLS 50 50 50 50 1,000 50,000 57 AYLS-W 5 5 4 5 94,200 441,500 58 BABP 50 50 50 50 300 15,000 59 BABP-W3 26 26 26 26 100 2,600 60 BACA 416 416 390 416 25,600 10,534,400 61 BAJA 52 53 51 52 13,100 676,100 62 BALI 940 940 935 940 2,500 2,348,500 63 BAPI 50 50 50 50 700 35,000 64 BAPI-W 3 3 2 3 567,200 1,622,500 65 BATA 590 590 575 590 5,500 3,194,500 66 BAYU 1,025 1,025 1,010 1,025 3,600 3,639,500 67 BBCA 24,825 25,000 24,275 24,825 30,350,700 747,448,977,500 68 BBHI 66 69 65 66 50,100 3,400,700 69 BBKP 147 152 144 147 34,482,400 5,048,192,800 70 BBMD 1,090 1,100 1,090 1,090 1,330,600 1,457,192,500 71 BBNI 3,630 3,700 3,580 3,630 64,238,200 233,033,243,000 72 BBRI 2,630 2,630 2,520 2,630 432,813,000 1,123,239,184,000 73 BBSS 163 166 161 163 17,467,500 2,861,007,000 74 BBSS-W 5 6 4 5 80,987,100 404,949,800 75 BBTN 780 795 770 780 68,319,800 53,484,330,500 76 BBYB 220 230 220 220 300 67,200 77 BCAP 178 178 170 178 112,900 19,634,200 78 BCIP 50 50 50 50 23,700 1,185,000 79 BDMN 2,530 2,540 2,500 2,530 1,253,900 3,156,534,000 80 BEEF 226 230 210 226 1,871,300 411,416,800 81 BEEF-W 18 19 16 18 2,815,800 48,324,900 82 BEKS 50 50 50 50 1,800 90,000 83 BELL 705 705 705 705 400 282,000 84 BESS 248 252 242 248 5,466,300 1,347,792,800 85 BESS-W 43 44 41 43 122,100 5,104,500 86 BEST 104 104 97 104 58,983,400 5,978,052,800 87 BFIN 298 308 282 298 15,094,400 4,542,355,600 88 BGTG 50 50 50 50 2,700 135,000 89 BHAT 380 380 374 380 115,326,600 43,610,121,000 90 BHIT 50 50 50 50 272,600 13,630,000 91 BIKA 202 208 196 202 42,300 8,520,500 92 BINA 995 1,015 960 995 866,700 845,747,500 93 BIPI 50 50 50 50 1,000 50,000 94 BIPI-W 8 8 7 8 32,400 237,200 95 BIPP 50 50 50 50 100 5,000 96 BIRD 935 960 900 935 6,789,400 6,209,013,500 97 BISI 885 890 865 885 16,200 14,233,000 98 BJBR 725 730 710 725 4,125,500 2,984,547,000 99 BJTM 496 498 490 496 3,649,400 1,800,703,800 100 BKDP 50 50 50 50 1,200 60,000 101 BKSL 50 50 50 50 112,700 5,635,000 102 BKSW 65 70 63 65 70,400 4,627,300 103 BLUE 492 494 488 492 144,100 70,427,800 104 BMAS 294 296 280 294 4,500 1,300,400 105 BMRI 4,110 4,200 4,010 4,110 62,164,800 254,728,415,000 106 BMSR 51 53 51 51 277,900 14,440,500 107 BMTR 200 204 196 200 20,267,600 4,040,138,900 108 BNBA 290 290 280 290 359,500 103,993,000 109 BNBR 50 50 50 50 400 20,000 110 BNGA 625 625 620 625 1,185,500 738,143,000 111 BNII 149 150 148 149 1,630,500 244,070,300 112 BNLI 1,285 1,290 1,265 1,285 46,350,500 59,348,658,000 113 BOGA 1,485 1,510 1,470 1,485 55,581,800 82,993,645,000 114 BOLA 187 187 138 187 216,000 34,006,800 115 BOSS 78 84 70 78 13,648,900 1,059,823,100 116 BPTR 82 83 80 82 900 73,600 117 BRIS 308 314 288 308 141,454,800 43,175,141,200 118 BRMS 50 50 50 50 7,445,500 372,275,000 119 BRPT 1,270 1,290 1,220 1,270 32,905,600 41,520,745,500 120 BRPT-W 1,000 1,000 1,000 1,000 100 100,000 121 BSDE 690 700 640 690 112,666,100 76,109,147,000 122 BSIM 458 458 452 458 5,700 2,607,200 123 BSIM-W3 16 16 14 16 4,900 75,300 124 BSSR 1,240 1,240 1,210 1,240 9,600 11,673,000 125 BTEK 50 50 50 50 1,000 50,000 126 BTON 140 145 140 140 23,700 3,341,100 127 BTPN 1,840 1,840 1,820 1,840 150,100 275,731,000 128 BTPS 2,520 2,520 2,350 2,520 65,336,100 160,541,125,000 129 BUDI 87 88 86 87 34,500 2,984,500 130 BUKK 980 1,030 930 980 45,800 44,078,500 131 BULL 228 236 224 228 103,888,200 23,671,872,000 132 BULL-W2 37 42 35 37 796,700 30,301,500 133 BUMI 50 50 50 50 7,344,800 367,240,000 134 BUVA 61 63 61 61 9,300 570,900 135 BVIC 69 72 65 69 1,067,200 73,990,600 136 BWPT 79 80 77 79 4,794,800 375,802,800 137 CAKK 50 50 50 50 49,600 2,480,000 138 CAKK-W 8 8 7 8 32,500 227,700 139 CAMP 199 200 198 199 141,100 28,092,000 140 CARE 304 308 302 304 9,632,100 2,932,777,000 141 CARS 50 51 50 50 92,142,000 4,608,324,800 142 CASA 388 430 370 388 39,300 14,947,800 143 CASH 470 472 450 470 8,850,800 4,076,115,600 144 CASH-W 26 32 25 26 21,788,700 603,689,600 145 CASS 216 230 216 216 459,100 99,878,000 146 CBMF 116 119 111 116 202,100 22,651,500 147 CCSI 248 250 246 248 180,400 44,386,400 148 CEKA 1,695 1,700 1,675 1,695 49,900 84,430,500 149 CENT 55 56 54 55 107,000 5,870,800 150 CFIN 176 180 176 176 227,100 40,028,800 151 CINT 268 268 260 268 55,200 14,510,800 152 CITY 53 61 51 53 88,300 4,505,300 153 CITY-W 10 13 10 10 123,800 1,579,600 154 CLAY 1,900 1,910 1,900 1,900 600 1,141,000 155 CLEO 468 472 464 468 5,229,900 2,446,394,400 156 CLPI 655 695 655 655 25,300 16,875,500 157 CMNP 1,350 1,400 1,350 1,350 17,800 24,186,000 158 CNKO 50 50 50 50 200 10,000 159 COCO 830 840 740 830 2,300 1,736,000 160 COWL 50 50 50 50 2,200 110,000 161 CPIN 5,075 5,125 4,880 5,075 8,577,100 43,124,290,500 162 CPRI 50 50 50 50 500 25,000 163 CPRI-W 17 18 17 17 30,600 520,500 164 CPRO 50 50 50 50 100 5,000 165 CSAP 350 350 350 350 367,600 128,660,000 166 CSIS 50 50 50 50 6,100 305,000 167 CSMI 195 199 184 195 187,500 35,895,100 168 CSRA 244 248 232 244 1,766,400 419,026,000 169 CTRA 550 575 520 550 82,240,400 44,819,713,000 170 CTTH 50 50 50 50 100 5,000 171 DADA 181 193 181 181 20,638,700 3,907,962,200 172 DADA-W 4 4 3 4 8,362,000 33,112,200 173 DART 298 298 298 298 100 29,800 174 DEAL 93 97 92 93 1,880,200 175,803,400 175 DEFI 1,820 1,820 1,820 1,820 1,800 3,276,000 176 DEWA 50 50 50 50 200 10,000 177 DFAM 400 400 390 400 57,100 22,295,000 178 DGIK 50 50 50 50 200 10,000 179 DILD 216 218 212 216 76,600 16,465,800 180 DIVA 655 715 635 655 7,561,700 4,994,359,000 181 DKFT 92 93 91 92 446,200 40,762,500 182 DLTA 4,330 4,350 4,200 4,330 26,300 112,692,000 183 DMAS 140 140 136 140 74,820,400 10,333,466,100 184 DMMX 71 86 68 71 32,212,700 2,466,255,900 185 DMND 960 960 955 960 5,500 5,263,000 186 DNAR 160 160 160 160 100 16,000 187 DNET 3,550 3,550 3,550 3,550 700 2,485,000 188 DOID 126 126 123 126 15,966,300 1,998,945,700 189 DPUM 99 99 81 99 5,300 436,400 190 DSFI 72 75 70 72 158,900 11,564,600 191 DSNG 310 314 306 310 2,924,200 901,843,800 192 DUCK 418 420 406 418 150,500 62,115,400 193 DUTI 4,740 4,740 4,740 4,740 100 474,000 194 DVLA 2,190 2,250 2,180 2,190 46,800 102,838,000 195 DWGL 232 238 232 232 300 70,200 196 DWGL-W 22 25 22 22 29,500 650,400 197 DYAN 50 50 50 50 10,900 545,000 198 EAST 51 53 51 51 947,700 48,954,900 199 EAST-W 5 7 5 5 1,384,400 7,608,400 200 ECII 665 665 640 665 10,300 6,845,000 201 EKAD 915 915 900 915 78,000 70,840,000 202 ELSA 199 206 198 199 46,191,300 9,293,550,700 203 ELTY 50 50 50 50 200 10,000 204 EMTK 4,990 4,990 4,990 4,990 8,700 43,413,000 205 ENRG 50 50 50 50 112,800 5,640,000 206 ENVY 91 100 88 91 142,130,800 13,098,363,500 207 EPMT 1,740 1,740 1,720 1,740 33,000 57,368,500 208 ERAA 1,230 1,230 1,160 1,230 30,193,300 36,405,695,500 209 ESIP 166 166 163 166 24,800 4,066,000 210 ESIP-W 8 10 7 8 11,493,800 95,773,300 211 ESSA 150 152 148 150 2,622,400 392,626,000 212 ESTA 92 92 92 92 66,300 6,099,600 213 ETWA 66 73 56 66 1,494,700 96,382,200 214 EXCL 2,630 2,660 2,430 2,630 21,257,300 54,264,544,000 215 FAST 935 1,000 925 935 105,900 101,918,500 216 FILM 175 176 168 175 2,413,000 415,503,500 217 FIRE 119 121 117 119 1,457,400 174,482,300 218 FIRE-W 111 111 4 111 1,300 76,200 219 FITT 54 58 52 54 3,800 201,500 220 FOOD 86 88 85 86 26,900 2,306,400 221 FPNI 89 92 83 89 603,200 52,766,000 222 FREN 99 101 96 99 45,663,600 4,474,583,700 223 FREN-W 25 26 24 25 550,500 13,516,300 224 FUJI 104 104 100 104 5,010,800 501,102,900 225 GDST 53 54 52 53 180,200 9,476,700 226 GGRM 47,150 47,875 46,875 47,150 1,245,600 58,820,862,500 227 GGRP 270 274 268 270 52,000 14,040,800 228 GIAA 234 240 224 234 90,431,300 21,282,798,000 229 GJTL 380 384 370 380 3,721,700 1,405,500,200 230 GLOB 226 230 214 226 9,600 2,122,800 231 GLVA 258 260 242 258 12,100 3,093,200 232 GMFI 77 81 77 77 10,488,300 819,965,900 233 GOLD 181 181 181 181 2,000 362,000 234 GOOD 1,285 1,290 1,260 1,285 225,300 287,001,000 235 GPRA 50 52 50 50 943,400 47,754,600 236 GTBO 82 82 80 82 2,700 220,100 237 GWSA 83 87 83 83 302,300 25,280,600 238 HDIT 450 450 450 450 200 90,000 239 HEAL 3,100 3,150 3,010 3,100 601,800 1,842,424,000 240 HELI 168 168 168 168 1,600 268,800 241 HELI-W 9 9 9 9 14,000 126,000 242 HERO 900 1,000 865 900 24,500 23,565,500 243 HEXA 2,750 2,790 2,700 2,750 63,300 173,894,000 244 HITS 535 535 530 535 10,900 5,778,000 245 HKMU 69 73 68 69 38,499,700 2,690,615,500 246 HMSP 1,940 1,970 1,895 1,940 53,628,900 104,192,383,500 247 HOKI 675 685 670 675 9,991,100 6,757,764,500 248 HOKI-W 386 410 386 386 7,200 2,784,000 249 HOTL 76 81 76 76 1,600 122,300 250 HRME 173 186 173 173 73,100 12,691,900 251 HRTA 242 270 226 242 521,400 125,430,400 252 HRUM 1,235 1,240 1,230 1,235 189,200 233,216,500 253 IATA 50 50 50 50 1,100 55,000 254 IBFN-W 8 8 8 8 1,100 8,800 255 ICBP 8,325 8,700 8,325 8,325 13,319,000 110,883,080,000 256 IDPR 126 130 110 126 1,192,000 143,248,300 257 IFII 138 138 135 138 209,300 28,707,100 258 IFSH 290 320 282 290 2,700 812,800 259 IGAR 238 240 238 238 32,700 7,808,800 260 IKAI 50 50 50 50 3,300 165,000 261 IKAN 406 408 352 406 8,654,400 3,312,868,600 262 IKBI 210 210 210 210 100 21,000 263 IMAS 498 520 496 498 777,200 388,847,100 264 IMJS 130 132 125 130 2,842,400 366,455,300 265 IMPC 1,100 1,100 1,090 1,100 718,600 785,780,500 266 INAF 1,045 1,060 955 1,045 5,406,300 5,547,688,500 267 INAI 346 352 336 346 6,700 2,317,200 268 INCF 50 50 50 50 5,200 260,000 269 INCI 372 386 372 372 6,600 2,462,200 270 INCO 2,910 3,080 2,910 2,910 9,015,200 26,610,000,000 271 INDF 5,600 6,025 5,600 5,600 17,652,100 98,851,880,000 272 INDO 76 83 74 76 206,900 15,847,400 273 INDO-W 20 23 19 20 247,500 4,786,800 274 INDR 2,270 2,350 2,200 2,270 14,000 31,730,000 275 INDS 1,925 1,925 1,910 1,925 15,200 29,035,000 276 INDY 690 710 685 690 8,942,300 6,226,248,500 277 INKP 5,050 5,200 5,025 5,050 2,526,900 12,870,340,000 278 INOV 308 318 298 308 17,900 5,339,200 279 INPC 50 50 50 50 78,300 3,915,000 280 INPC-W 4 4 3 4 37,000 111,400 281 INPP 705 735 695 705 7,100 5,031,000 282 INPS 3,360 3,380 3,250 3,360 586,400 1,975,158,000 283 INTA 262 284 254 262 1,000 264,400 284 INTA-W 11 14 11 11 34,100 388,300 285 INTP 11,350 11,425 11,025 11,350 2,545,800 28,702,560,000 286 IPCC 324 324 314 324 2,434,400 778,533,800 287 IPCM 180 185 175 180 4,500 805,800 288 IPOL 62 65 62 62 17,700 1,105,800 289 IPTV 384 384 380 384 8,940,000 3,415,275,400 290 IPTV-W 99 100 95 99 120,900 11,501,900 291 IRRA 550 555 545 550 2,861,100 1,564,443,500 292 ISAT 2,110 2,150 2,100 2,110 6,069,100 12,827,614,000 293 ISSP 118 124 118 118 7,941,700 952,821,900 294 ITIC 1,935 1,970 1,920 1,935 452,600 881,580,500 295 ITMG 8,200 8,300 8,000 8,200 2,720,800 22,219,717,500 296 JAST 115 123 115 115 190,700 21,938,500 297 JAWA 62 62 62 62 100 6,200 298 JAYA 57 62 54 57 338,200 18,729,300 299 JAYA-W 11 11 11 11 12,500 137,500 300 JIHD 456 530 456 456 300 151,600 301 JMAS 189 189 186 189 24,400 4,561,800 302 JPFA 895 905 890 895 25,795,200 23,150,199,000 303 JRPT 418 418 408 418 349,300 143,851,600 304 JSKY 75 81 75 75 12,264,400 934,940,700 305 JSMR 3,910 4,150 3,890 3,910 28,470,600 113,406,675,000 306 JTPE 695 725 665 695 846,700 593,743,500 307 KAEF 1,180 1,210 1,160 1,180 15,399,100 18,308,570,500 308 KARW 50 51 50 50 296,100 14,865,000 309 KAYU 50 50 50 50 185,600 9,280,000 310 KBAG 298 300 288 298 25,346,700 7,470,366,800 311 KBAG-W 71 73 71 71 26,200 1,871,200 312 KBLI 394 408 386 394 1,813,500 714,172,000 313 KBLM 284 300 282 284 8,900 2,626,000 314 KDSI 790 790 760 790 13,500 10,276,000 315 KEEN 270 290 270 270 2,184,000 599,725,600 316 KEJU 760 765 760 760 16,300 12,390,000 317 KIJA 139 140 135 139 1,679,900 232,407,900 318 KINO 2,580 2,650 2,550 2,580 930,900 2,415,485,000 319 KKGI 216 216 186 216 1,357,900 254,627,500 320 KLBF 1,320 1,340 1,310 1,320 22,108,500 29,292,331,500 321 KMTR 228 250 228 228 800 192,200 322 KOBX 90 97 89 90 992,700 90,917,400 323 KOPI 555 555 555 555 20,800 11,544,000 324 KOTA 650 655 600 650 12,675,900 7,790,055,000 325 KOTA-W 450 450 350 450 11,900 4,615,000 326 KPAL 57 62 56 57 3,630,100 208,633,300 327 KPAS 50 53 50 50 1,847,100 94,228,500 328 KPAS-W 12 13 11 12 69,000 813,100 329 KPIG 114 114 113 114 442,700 50,447,200 330 KRAH 446 450 446 446 400 179,200 331 KRAS 174 178 171 174 3,876,800 674,571,300 332 KREN 71 80 71 71 32,358,200 2,348,344,600 333 LAND 300 374 298 300 453,400 156,057,000 334 LCKM 360 360 360 360 25,100 9,036,000 335 LEAD 50 50 50 50 100 5,000 336 LIFE 4,950 4,950 4,950 4,950 100 495,000 337 LINK 2,560 2,590 2,510 2,560 171,900 439,609,000 338 LMAS 50 50 50 50 100 5,000 339 LMPI 84 84 84 84 300 25,200 340 LMSH 240 240 240 240 100 24,000 341 LPCK 710 715 685 710 670,000 472,757,000 342 LPGI 3,980 3,980 3,980 3,980 100 398,000 343 LPIN 210 210 198 210 21,000 4,170,000 344 LPKR 150 153 147 150 15,189,200 2,286,520,900 345 LPLI 73 87 70 73 71,500 5,998,800 346 LPPF 1,440 1,530 1,415 1,440 24,552,800 35,740,972,000 347 LPPS 73 78 68 73 8,700 611,000 348 LRNA 148 148 148 148 200 29,600 349 LSIP 715 735 710 715 12,271,600 8,824,982,500 350 LTLS 420 420 414 420 110,400 46,243,200 351 LUCK 312 318 306 312 247,000 76,692,200 352 MAIN 500 515 500 500 4,435,200 2,229,896,000 353 MAMI 50 50 50 50 800 40,000 354 MAMI-W 5 6 5 5 505,300 2,532,300 355 MAPA 2,300 2,340 2,260 2,300 5,515,100 12,685,382,000 356 MAPB 1,680 1,685 1,680 1,680 400 673,500 357 MAPI 700 710 660 700 38,836,000 27,007,896,500 358 MARK 505 515 442 505 18,983,100 9,135,786,500 359 MBAP 1,595 1,610 1,565 1,595 38,100 60,608,000 360 MBSS 306 316 304 306 633,800 194,524,600 361 MBTO 58 69 55 58 125,000 7,487,600 362 MCAS 760 800 650 760 1,786,200 1,312,308,500 363 MCOR 120 121 118 120 1,533,900 183,623,200 364 MDIA 50 59 50 50 2,500 127,700 365 MDKA 1,280 1,330 1,255 1,280 43,566,100 56,039,300,000 366 MDKI 122 126 121 122 1,713,500 209,283,600 367 MDLN 68 75 64 68 524,504,700 36,081,492,000 368 MEDC 456 466 450 456 48,842,900 22,412,389,200 369 MEDC-W 41 45 41 41 5,060,400 215,275,000 370 MEGA 6,200 6,200 6,200 6,200 500 3,100,000 371 MERK 2,140 2,160 2,120 2,140 24,900 53,480,000 372 META 90 91 88 90 647,300 57,728,400 373 MFIN 800 880 800 800 119,300 95,487,000 374 MFMI 540 540 520 540 31,700 17,108,000 375 MGRO 700 705 675 700 1,616,300 1,122,561,500 376 MICE 304 306 304 304 300 91,400 377 MIDI 1,505 1,505 1,430 1,505 43,300 64,327,000 378 MIKA 2,200 2,300 2,200 2,200 1,550,500 3,470,047,000 379 MINA 50 50 50 50 10,400 520,000 380 MKNT 50 50 50 50 100 5,000 381 MLBI 10,000 10,100 9,900 10,000 41,600 417,605,000 382 MLIA 466 496 464 466 5,296,300 2,598,999,600 383 MLPL 50 51 50 50 947,900 47,578,900 384 MLPT 535 575 450 535 211,400 102,359,400 385 MMLP 142 143 141 142 63,800 9,059,200 386 MNCN 910 920 850 910 119,149,200 105,999,735,500 387 MPMX 600 620 595 600 7,176,000 4,339,612,000 388 MPOW 56 58 55 56 122,300 6,870,900 389 MPPA 110 118 109 110 1,993,100 220,254,900 390 MPRO 865 865 865 865 900 778,500 391 MRAT 127 127 120 127 178,100 22,440,300 392 MSIN 312 318 300 312 350,600 107,239,600 393 MTDL 1,360 1,380 1,340 1,360 909,600 1,233,038,500 394 MTLA 400 400 400 400 100 40,000 395 MTPS 147 150 133 147 30,900 4,231,200 396 MTWI 50 60 50 50 1,162,600 59,074,700 397 MYOH 900 935 890 900 775,800 694,538,500 398 MYOR 2,130 2,130 2,100 2,130 1,527,500 3,235,948,000 399 MYTX 50 62 50 50 229,400 11,979,300 400 NASA 206 220 187 206 16,237,500 3,085,399,500 401 NATO 555 555 550 555 6,503,000 3,608,989,000 402 NATO-W 200 200 200 200 100 20,000 403 NELY 124 124 124 124 100 12,400 404 NFCX 1,300 1,380 1,300 1,300 9,700 12,641,000 405 NIKL 412 422 410 412 502,500 208,090,400 406 NISP 700 705 700 700 3,000 2,104,500 407 NOBU 705 755 705 705 300 221,500 408 NRCA 326 330 316 326 477,400 154,976,200 409 NUSA 50 50 50 50 100 5,000 410 NUSA-W 2 3 2 2 5,209,000 10,419,200 411 NZIA 132 132 124 132 6,300 791,900 412 NZIA-W 15 17 15 15 52,800 792,200 413 OCAP 155 155 155 155 300 46,500 414 OKAS 77 80 75 77 2,902,300 224,498,300 415 OPMS 94 94 92 94 1,162,500 108,581,700 416 PALM 171 179 171 171 4,100 703,500 417 PAMG 64 67 64 64 1,102,700 71,710,400 418 PANI 75 76 70 75 2,200 155,100 419 PANR 106 115 106 106 3,668,500 396,156,400 420 PANS 740 740 735 740 1,367,200 1,011,718,000 421 PBID 890 900 890 890 13,000 11,573,000 422 PBRX 242 242 218 242 1,383,900 326,894,000 423 PDES 380 400 380 380 400 155,000 424 PEGE 160 161 160 160 6,600 1,057,000 425 PEHA 1,015 1,020 1,005 1,015 38,700 38,944,000 426 PGAS 885 910 870 885 223,054,200 198,397,080,000 427 PGJO 91 91 84 91 6,500 551,000 428 PICO 154 165 150 154 264,000 41,557,500 429 PJAA 450 484 438 450 433,200 198,018,200 430 PKPK 50 50 50 50 221,200 11,060,000 431 PLIN 2,200 2,200 2,100 2,200 12,000 26,390,000 432 PMJS 127 127 127 127 33,000 4,191,000 433 PNBN 680 695 675 680 1,529,000 1,041,457,500 434 PNBS 50 50 50 50 23,500 1,175,000 435 PNIN 795 800 790 795 363,200 290,248,500 436 PNLF 170 175 168 170 6,881,300 1,181,234,300 437 POLA 62 64 60 62 150,600 9,166,800 438 POLA-W 15 17 15 15 1,100 17,300 439 POLI 1,005 1,025 965 1,005 132,200 127,753,000 440 POLL 7,575 7,825 7,575 7,575 23,700 179,805,000 441 POLU 795 890 795 795 2,200 1,804,500 442 POLY 50 50 50 50 600 30,000 443 POSA 50 50 50 50 100 5,000 444 POSA-W 2 3 2 2 4,594,400 13,419,700 445 POWR 595 600 590 595 2,660,600 1,583,247,500 446 PPRE 196 198 194 196 25,526,700 5,008,283,100 447 PPRO 50 50 50 50 6,898,900 344,945,000 448 PRAS 147 157 147 147 18,800 2,812,400 449 PRDA 3,150 3,150 3,130 3,150 40,900 128,819,000 450 PRIM 300 300 282 300 500 142,800 451 PRIM-W 7 8 6 7 605,300 4,237,100 452 PSAB 190 190 185 190 15,904,600 2,978,045,300 453 PSDN 112 130 112 112 13,500 1,533,800 454 PSGO 109 112 102 109 137,100 14,442,100 455 PSSI 141 141 133 141 40,200 5,616,200 456 PTBA 2,090 2,110 2,020 2,090 41,042,300 84,565,190,000 457 PTIS 192 252 180 192 62,500 13,125,000 458 PTPP 680 690 660 680 67,432,000 45,313,902,500 459 PTPW 775 790 770 775 2,001,300 1,568,450,500 460 PTRO 1,215 1,230 1,205 1,215 464,100 562,878,000 461 PTSN 160 165 159 160 4,259,500 686,239,500 462 PUDP 220 220 220 220 100 22,000 463 PURA 74 80 74 74 91,565,100 6,886,982,900 464 PURA-W 3 4 3 3 16,780,400 61,016,500 465 PURE 92 97 92 92 1,581,500 146,805,500 466 PURE-W 14 14 13 14 1,196,600 15,815,000 467 PWON 400 420 364 400 299,012,800 116,611,638,000 468 PYFA 434 452 428 434 1,191,100 524,964,600 469 PZZA 730 740 710 730 138,100 100,125,000 470 R-LQ45X 729 730 725 729 29,500 21,393,900 471 RAJA 91 92 89 91 2,457,300 221,351,000 472 RALS 580 605 570 580 12,027,600 7,093,933,000 473 RANC 330 340 330 330 944,100 311,686,000 474 RBMS 50 50 50 50 300 15,000 475 RDTX 4,560 4,800 4,560 4,560 5,500 25,220,000 476 REAL 52 54 51 52 32,829,800 1,711,606,300 477 REAL-W 7 8 7 7 8,094,300 56,718,600 478 RICY 97 98 96 97 181,900 17,650,900 479 RIGS 200 202 200 200 300 60,400 480 RISE 424 426 420 424 478,000 202,124,600 481 RMBA 250 250 240 250 200 49,000 482 RODA 50 50 50 50 100 5,000 483 RONY 177 188 169 177 35,300 6,270,700 484 ROTI 1,220 1,240 1,220 1,220 4,162,400 5,080,459,000 485 RUIS 177 180 166 177 3,800 649,200 486 SAFE 189 190 188 189 296,000 55,942,600 487 SAME 109 111 93 109 110,700 11,345,000 488 SAMF 408 416 406 408 465,600 191,078,200 489 SBAT 106 113 105 106 11,979,900 1,298,558,900 490 SBAT-W 5 6 4 5 7,482,000 37,439,900 491 SCMA 940 975 825 940 93,925,100 85,410,084,500 492 SDMU 50 50 50 50 800 40,000 493 SDPC 93 100 93 93 507,400 47,624,900 494 SDRA 950 950 865 950 17,000 14,900,500 495 SFAN 650 670 650 650 7,400 4,864,500 496 SFAN-W 386 386 386 386 100 38,600 497 SGRO 2,340 2,340 2,320 2,340 37,900 88,636,000 498 SHID 3,700 3,700 3,700 3,700 100 370,000 499 SHIP 600 630 600 600 324,300 202,763,000 500 SIDO 1,245 1,250 1,230 1,245 2,754,100 3,421,467,500 501 SILO 5,500 5,575 5,300 5,500 14,200 77,390,000 502 SIMP 210 210 204 210 2,981,700 617,300,400 503 SINI 920 920 920 920 12,700 11,684,000 504 SINI-W 390 650 310 390 22,200 10,462,800 505 SIPD 1,300 1,300 1,300 1,300 15,000 19,500,000 506 SKRN 645 670 645 645 1,444,700 946,555,500 507 SLIS 5,200 5,225 5,050 5,200 220,000 1,138,220,000 508 SMAR 2,780 2,780 2,780 2,780 1,400 3,892,000 509 SMBR 286 290 284 286 2,217,600 634,622,400 510 SMCB 1,015 1,015 995 1,015 57,900 58,287,000 511 SMDM 105 105 94 105 13,400 1,402,600 512 SMDR 144 145 144 144 328,300 47,570,100 513 SMGR 9,250 9,300 8,575 9,250 5,807,400 52,734,997,500 514 SMKL 182 183 175 182 1,200 214,200 515 SMMT 83 83 83 83 100 8,300 516 SMRA 452 460 434 452 96,829,500 43,300,633,000 517 SMSM 1,110 1,145 1,105 1,110 1,722,000 1,925,637,000 518 SOCI 137 137 128 137 25,237,000 3,379,078,300 519 SONA 5,000 5,000 4,980 5,000 400 1,996,000 520 SOSS-W 58 58 58 58 5,000 290,000 521 SOTS-W 46 95 46 46 200 14,100 522 SPMA 280 280 280 280 400 112,000 523 SPTO 500 515 498 500 687,600 343,967,900 524 SQMI 188 194 188 188 683,000 129,212,800 525 SRAJ 133 137 130 133 106,500 14,127,200 526 SRIL 148 149 145 148 38,609,100 5,680,182,000 527 SRSN 54 55 53 54 2,049,300 109,734,700 528 SRTG 2,870 2,870 2,810 2,870 54,900 156,472,000 529 SSIA 290 294 288 290 17,003,400 4,932,224,400 530 SSMS 900 915 900 900 57,200 51,736,000 531 STAR 138 138 136 138 28,200 3,881,000 532 STTP 8,750 9,300 8,750 8,750 1,800 15,870,000 533 SURE 2,900 2,900 2,900 2,900 100 290,000 534 SWAT 92 94 92 92 2,244,400 209,618,700 535 TALF 268 300 268 268 1,100 298,000 536 TAMA 160 162 146 160 63,800 9,523,400 537 TAMA-W 6 7 6 6 27,900 193,100 538 TAMU 70 70 70 70 22,700 1,589,000 539 TBIG 1,065 1,080 1,040 1,065 22,641,900 24,029,330,500 540 TBLA 540 555 535 540 1,383,500 751,179,000 541 TBMS 630 630 630 630 100 63,000 542 TCID 7,800 7,800 7,775 7,800 14,000 109,195,000 543 TCPI 4,950 5,050 4,850 4,950 9,588,700 47,859,552,500 544 TDPM 94 97 92 94 3,993,100 375,283,900 545 TELE 117 118 113 117 43,933,300 5,079,357,000 546 TFAS 154 160 142 154 2,600 376,400 547 TFCO 500 500 466 500 1,600 752,400 548 TGKA 6,100 6,100 5,700 6,100 200 1,180,000 549 TGRA 68 74 67 68 4,584,400 322,614,200 550 TINS 472 486 472 472 13,525,400 6,433,109,200 551 TIRA 278 278 278 278 2,500 695,000 552 TIRT 54 54 54 54 600 32,400 553 TKIM 4,420 4,540 4,300 4,420 13,083,600 58,106,303,000 554 TLKM 3,170 3,270 3,150 3,170 128,693,900 408,384,151,000 555 TMAS 89 92 89 89 1,215,600 108,703,300 556 TMPO 136 136 112 136 3,800 503,200 557 TOBA 334 334 328 334 17,900 5,944,200 558 TOPS 50 50 50 50 108,000 5,400,000 559 TOTL 270 274 270 270 853,400 230,970,000 560 TOTO 220 234 220 220 12,500 2,783,800 561 TOWR 950 950 925 950 88,097,900 82,691,022,500 562 TPIA 7,125 7,225 7,100 7,125 3,119,900 22,302,487,500 563 TRIM 118 118 118 118 400 47,200 564 TRIN 288 296 256 288 71,343,100 20,060,470,600 565 TRIN-W 28 33 24 28 10,740,300 323,084,400 566 TRIS 260 280 260 260 20,800 5,586,600 567 TRUK 101 101 100 101 252,500 25,428,200 568 TRUS 330 350 330 330 3,500 1,158,000 569 TSPC 1,180 1,200 1,180 1,180 11,700 13,888,500 570 TUGU 2,690 2,690 2,610 2,690 50,100 134,761,000 571 UCID 1,560 1,570 1,550 1,560 344,100 536,779,000 572 ULTJ 1,490 1,490 1,470 1,490 372,600 551,762,500 573 UNIT 136 136 136 136 100 13,600 574 UNSP 51 51 50 51 818,600 41,441,300 575 UNTR 14,950 15,200 14,875 14,950 2,535,100 37,928,205,000 576 UNVR 8,200 8,250 8,000 8,200 15,919,300 130,269,577,500 577 URBN 1,675 1,680 1,675 1,675 155,400 261,050,500 578 URBN-W 15 16 15 15 590,800 8,892,100 579 VICO 100 100 94 100 1,100 107,000 580 VINS 110 116 104 110 11,200 1,211,800 581 VINS-W 4 5 3 4 311,200 1,145,500 582 VIVA 50 50 50 50 3,600 180,000 583 VOKS 236 250 230 236 237,200 55,717,800 584 VRNA 126 126 126 126 200 25,200 585 WEGE 165 170 159 165 36,768,300 6,052,787,400 586 WEHA 96 97 81 96 2,715,000 241,654,700 587 WIIM 115 117 112 115 2,534,400 289,436,500 588 WIKA 1,065 1,070 980 1,065 83,550,100 86,297,645,500 589 WINS 64 69 62 64 136,600 8,745,100 590 WOMF 189 199 188 189 111,900 21,447,200 591 WOOD 342 358 340 342 21,796,600 7,631,880,600 592 WOWS 50 50 50 50 401,600 20,080,000 593 WSBP 155 158 152 155 55,516,500 8,583,085,400 594 WSKT 605 610 590 605 51,184,900 30,761,836,000 595 WTON 236 236 226 236 18,943,000 4,366,202,800 596 XAFA 1,023 1,023 1,023 1,023 200 204,600 597 XAQA 678 678 678 678 100 67,800 598 XASG 81 86 80 81 12,900 1,107,800 599 XBES 677 677 677 677 100 67,700 600 XBID 387 387 387 387 100 38,700 601 XBIN 374 374 374 374 100 37,400 602 XBSK 285 285 285 285 100 28,500 603 XCID 84 88 84 84 1,000 84,800 604 XCLQ 68 69 68 68 500 34,400 605 XIHD 350 350 350 350 300 105,000 606 XIIF 390 390 390 390 500 195,000 607 XIIT 396 396 394 396 46,800 18,513,500 608 XIJI 526 528 526 526 500 263,400 609 XISI 234 234 234 234 1,200 280,800 610 XISR 283 284 283 283 45,300 12,865,100 611 XKIV 292 292 292 292 100 29,200 612 XMIG 123 123 123 123 100 12,300 613 XPCR 668 668 668 668 100 66,800 614 XPFT 394 394 394 394 300 118,200 615 XPMI 695 695 695 695 100 69,500 616 XSSI 117 117 111 117 300 34,500 617 XSSK 492 492 492 492 100 49,200 618 YELO 50 51 50 50 2,291,900 114,604,800 619 YELO-W 7 8 6 7 451,300 3,158,200 620 YPAS 505 505 505 505 100 50,500 621 YULE 199 199 199 199 100 19,900 622 ZINC 144 152 140 144 154,050,200 22,448,537,500 623 ZONE 418 420 412 418 136,800 57,090,400 -------------------- ---------------------- Total for Reguler 6,316,960,800 6,559,722,717,100 Information for Negosiasi 624 ACES 1,385 1,355 1,355 1,355 500,000 677,500,000 625 ADRO 1,000 1,015 998 1,010 694,206 699,697,988 626 AKRA 2,420 2,430 2,380 2,430 976,218 2,372,208,840 627 ANDI 50 15 15 15 13,500 202,500 628 ANJT 416 446 446 446 60,700 27,072,200 629 ANTM 520 1,170 530 660 5,075,400 4,864,362,000 630 APIC 970 960 960 960 5,500,000 5,280,000,000 631 ASII 4,350 4,351 4,060 4,329 28,811,395 124,793,301,710 632 ASMI 1,090 704 704 704 241,800 170,227,200 633 ASPI 510 450 450 450 10,500,000 4,725,000,000 634 ASRI 113 112 112 112 67 7,504 635 BACA 416 410 410 410 7,300,000 2,993,000,000 636 BBCA 24,825 27,500 23,825 24,850 11,729,951 288,751,035,725 637 BBNI 3,630 5,000 3,600 4,630 21,032 102,495,200 638 BBRI 2,630 3,590 2,180 2,594 35,704,511 90,522,923,860 639 BCAP 178 176 176 176 2,300 404,800 640 BDMN 2,530 4,640 4,640 4,640 50,000 232,000,000 641 BEEF 226 272 272 272 7,720,588 2,099,999,936 642 BEKS 50 14 14 14 1,050,000 14,700,000 643 BESS-W 43 15 15 15 50,000,000 750,000,000 644 BHAT 380 376 358 358 372,000,000 136,614,000,000 645 BIPI 50 60 60 60 1,536,600 92,196,000 646 BKSL 50 35 35 35 671,200 23,492,000 647 BLTA 50 71 71 71 2,000,000 142,000,000 648 BMRI 4,110 6,100 4,070 4,100 108,782,212 445,821,281,500 649 BNBR 50 15 15 15 5,000,000 75,000,000 650 BOGA 1,485 1,800 1,470 1,470 26,000,000 41,190,000,000 651 BRMS 50 99 45 45 31,900,000 3,002,700,000 652 BRPT 1,270 1,270 1,238 1,267 4,405,155 5,569,307,190 653 BSDE 690 665 650 650 143 93,595 654 BSIM 458 736 701 736 55,816,800 40,756,335,800 655 BTPS 2,520 2,456 2,341 2,456 5,295,875 12,834,168,550 656 BULL 228 265 235 235 5,093,900 1,348,110,500 657 BUMI 50 140 43 47 33,650,000 3,522,350,000 658 CARE 304 302 292 292 66,400,000 19,502,800,000 659 CARS 50 43 43 43 25,000,000 1,075,000,000 660 CPIN 5,075 4,765 4,765 4,765 439,500 2,094,217,500 661 CPRO 50 100 79 100 15,770,000 1,432,100,000 662 CTRA 550 535 535 535 77 41,195 663 DEWA 50 67 67 67 34,500,000 2,311,500,000 664 DGIK 50 25 25 25 100,000 2,500,000 665 DMAS 140 139 139 139 31 4,309 666 DMND 960 915 915 915 12,021,800 10,999,947,000 667 DUCK 418 400 400 400 2,500,000 1,000,000,000 668 ELTY 50 67 9 40 2,439,000 128,224,000 669 EMDE 202 210 202 202 21,019,600 4,354,710,400 670 ENRG 50 99 53 53 23,000,000 2,139,000,000 671 ENVY 91 94 94 94 20,000,000 1,880,000,000 672 ERAA 1,230 1,215 1,215 1,215 200,000 243,000,000 673 ESSA 150 260 150 260 24,500,000 5,165,000,000 674 EXCL 2,630 2,450 2,450 2,450 400 980,000 675 GAMA 50 60 60 60 80,000,000 4,800,000,000 676 HEAL 3,100 3,061 3,023 3,023 597,000 1,823,731,000 677 HMSP 1,940 2,234 2,234 2,234 73,200 163,528,800 678 ICBP 8,325 8,953 8,200 8,953 135,546 1,126,599,338 679 IKAI 50 50 50 50 624,600 31,230,000 680 IMAS 498 480 480 480 30,600 14,688,000 681 INCO 2,910 2,949 2,890 2,949 1,919,200 5,630,220,800 682 INDF 5,600 6,000 5,600 6,000 240,750 1,348,260,000 683 INTP 11,350 11,284 11,162 11,284 8,033,600 90,313,831,400 684 IPTV 384 386 386 386 1,634,100 630,762,600 685 ITIC 1,935 2,000 2,000 2,000 500,000 1,000,000,000 686 JRPT 418 410 410 410 5,082 2,083,620 687 JSKY 75 177 177 177 2,200,000 389,400,000 688 JSMR 3,910 4,050 3,730 3,960 1,169,500 4,562,879,000 689 KBLI 394 705 705 705 35,000,000 24,675,000,000 690 KIJA 139 130 1 130 74,849,796 9,730,465,353 691 KLBF 1,320 1,340 1,321 1,321 761,940 1,009,406,800 692 LAND 300 450 250 250 20,957,600 7,897,640,000 693 LINK 2,560 2,578 2,578 2,578 23 59,294 694 LPCK 710 700 700 700 64 44,800 695 LPKR 150 152 145 145 171,844 24,917,688 696 LPPF 1,440 1,510 1,400 1,450 25,103 37,897,350 697 LSIP 715 725 725 725 21 15,225 698 MAPI 700 678 661 661 969,800 650,724,400 699 MCAS 760 645 645 645 25,000 16,125,000 700 MNCN 910 920 855 920 6,448,600 5,655,054,000 701 MTFN 50 6 6 6 33,485,800 200,914,800 702 MTLA 400 480 480 480 3,690,272 1,771,330,560 703 MTWI 50 50 50 50 27,462,300 1,373,115,000 704 MYOR 2,130 2,118 2,118 2,118 138,600 293,554,800 705 NASA 206 218 218 218 52 11,336 706 PADI 50 741 50 50 108,791,949 29,116,944,432 707 PGAS 885 890 865 865 155 136,325 708 PNLF 170 354 354 354 600,000 212,400,000 709 POLL 7,575 7,575 7,575 7,575 96 727,200 710 PPRO 50 50 50 50 45 2,250 711 PRDA 3,150 3,140 3,140 3,140 1,500,000 4,710,000,000 712 PSAB 190 190 190 190 15,000,000 2,850,000,000 713 PTBA 2,090 2,074 1,945 1,965 1,992,800 3,921,460,100 714 PURA 74 85 80 85 33,236,200 2,815,077,000 715 PWON 400 364 364 364 78 28,392 716 RALS 580 597 597 597 10,244,400 6,115,906,800 717 RISE 424 422 422 422 84 35,448 718 SBAT-W 5 1 1 1 131,040,000 131,040,000 719 SCMA 940 925 850 906 5,121,500 4,599,687,500 720 SIDO 1,245 1,245 1,241 1,241 3,716,200 4,619,146,600 721 SMGR 9,250 8,587 8,500 8,500 9,383,300 79,776,076,400 722 SMMA 12,250 12,900 12,900 12,900 5,000,000 64,500,000,000 723 SMRA 452 453 440 453 1,000,042 453,018,480 724 SMSM 1,110 1,132 1,117 1,132 643,000 721,096,000 725 TBIG 1,065 1,065 1,060 1,065 957,273 1,014,709,745 726 TINS 472 1,475 1 740 11,515,073 14,676,450,073 727 TKIM 4,420 4,460 4,460 4,460 32 142,720 728 TLKM 3,170 3,230 2,960 3,161 178,444 564,578,920 729 TOPS 50 60 50 50 3,754,000 222,240,000 730 TOWR 950 857 857 857 23,472,500 20,115,932,500 731 ULTJ 1,490 1,500 1,500 1,500 335,889 503,833,500 732 UNTR 14,950 14,975 14,975 14,975 10,000 149,750,000 733 UNVR 8,200 8,175 7,225 8,175 4,188 30,434,300 734 VOKS 236 220 220 220 90,100 19,822,000 735 WOWS 50 50 25 50 645,400 21,010,000 736 WSBP 155 326 326 326 250,000 81,500,000 737 WSKT 605 700 700 700 100,000 70,000,000 738 ZINC 144 141 137 141 46,421,711 6,427,740,603 -------------------- ---------------------- Total for Negosiasi 1,782,148,413 1,686,010,617,254 Total 27/05/20 8,099,117,413 8,245,758,738,354