Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, May 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BMRI 4,290 4,200 4,200 4,200 3,900 16,380,000 2 MNCN 885 920 920 920 1,000 920,000 -------------------- ---------------------- Total for Tunai 4,900 17,300,000 Information for Reguler 3 AALI 7,225 7,425 7,000 7,225 3,579,300 26,049,480,000 4 ABBA 50 50 50 50 208,500 10,425,000 5 ACES 1,490 1,500 1,395 1,490 32,267,200 47,087,625,500 6 ACST 246 252 244 246 775,200 191,664,600 7 ADES 940 980 875 940 220,400 207,056,000 8 ADHI 530 545 515 530 40,467,800 21,431,602,000 9 ADMF 6,575 6,600 6,475 6,575 158,500 1,041,165,000 10 ADMG 94 100 87 94 9,074,700 859,261,100 11 ADRO 1,030 1,075 1,000 1,030 137,778,200 142,859,647,500 12 AGII 416 418 410 416 83,700 34,761,800 13 AGRO 119 125 118 119 7,592,900 922,818,000 14 AGRS 107 116 104 107 55,800 6,410,600 15 AHAP 50 50 50 50 1,300 65,000 16 AKKU 50 50 50 50 300 15,000 17 AKPI 378 378 378 378 100 37,800 18 AKRA 2,470 2,490 2,390 2,470 12,938,800 31,859,480,000 19 AKSI 96 100 93 96 166,100 15,898,400 20 ALDO 420 424 420 420 3,800 1,596,400 21 ALKA 410 440 410 410 600 252,000 22 ALMI 224 238 224 224 1,100 252,200 23 AMAG 268 268 268 268 1,100 294,800 24 AMAN 204 208 194 204 50,700 9,962,600 25 AMAR 175 175 165 175 36,900 6,255,700 26 AMFG 3,130 3,130 3,000 3,130 2,100 6,313,000 27 AMOR 1,995 1,995 1,995 1,995 200 399,000 28 AMRT 910 920 875 910 380,000 344,275,000 29 ANDI 50 50 50 50 156,700 7,835,000 30 ANJT 408 408 408 408 2,200 897,600 31 ANTM 525 540 515 525 71,853,100 37,961,981,500 32 APEX 92 98 92 92 114,800 10,659,300 33 APIC 995 995 965 995 49,882,600 48,942,915,000 34 APLI 135 135 135 135 100 13,500 35 APLN 99 103 99 99 13,284,900 1,334,536,100 36 ARII 730 730 685 730 20,400 14,874,000 37 ARNA 394 398 394 394 768,700 303,440,000 38 ARTA 410 410 408 410 5,000 2,048,400 39 ARTO 900 905 860 900 28,500 25,621,500 40 ASBI 270 270 250 270 1,600 402,000 41 ASDM 1,070 1,070 1,070 1,070 300 321,000 42 ASGR 705 710 700 705 75,000 52,800,000 43 ASII 4,540 4,580 4,350 4,540 86,825,700 392,235,153,000 44 ASJT 110 116 108 110 237,000 25,878,600 45 ASMI 1,095 1,095 1,080 1,095 20,600 22,448,000 46 ASPI 500 535 500 500 8,777,300 4,546,399,500 47 ASPI-W 56 62 56 56 16,135,600 949,307,700 48 ASRI 112 115 112 112 45,400,800 5,133,014,600 49 ASRM 1,890 1,890 1,890 1,890 300 567,000 50 ASSA 366 376 338 366 15,589,100 5,572,794,200 51 AUTO 750 770 745 750 5,655,400 4,275,263,000 52 AYLS 50 50 50 50 300 15,000 53 AYLS-W 5 5 4 5 970,500 4,031,300 54 BABP 50 50 50 50 5,800 290,000 55 BABP-W3 28 28 28 28 100 2,800 56 BABP-W4 5 6 5 5 181,900 1,091,000 57 BACA 416 416 402 416 95,700 39,590,200 58 BAJA 52 52 51 52 97,200 5,011,500 59 BALI 900 900 875 900 22,400 19,688,000 60 BAPI 50 50 50 50 200 10,000 61 BAPI-W 3 3 2 3 1,085,500 2,575,200 62 BATA 590 590 570 590 13,600 7,863,000 63 BAYU 1,020 1,045 1,000 1,020 2,300 2,348,500 64 BBCA 26,475 26,600 25,000 26,475 45,846,600 1,198,930,285,000 65 BBHI 66 69 66 66 32,600 2,152,800 66 BBKP 154 174 147 154 289,975,000 46,714,029,500 67 BBMD 1,095 1,095 1,090 1,095 55,000 60,125,000 68 BBNI 3,660 3,790 3,630 3,660 116,831,000 434,487,369,000 69 BBRI 2,730 2,780 2,640 2,730 453,391,300 1,244,822,367,000 70 BBSS 159 164 159 159 12,503,500 2,031,414,400 71 BBSS-W 4 5 4 4 7,524,200 32,496,200 72 BBTN 810 820 785 810 114,031,400 92,175,042,000 73 BBYB 226 230 220 226 436,900 96,119,600 74 BCAP 176 179 171 176 329,200 57,480,800 75 BCIP 50 50 50 50 31,200 1,560,000 76 BDMN 2,560 2,590 2,520 2,560 2,176,800 5,571,397,000 77 BEEF 220 228 218 220 1,179,400 259,813,200 78 BEEF-W 17 17 16 17 1,994,200 32,693,900 79 BEKS 50 50 50 50 700 35,000 80 BELL 700 700 700 700 1,200 840,000 81 BESS 248 250 246 248 1,273,400 316,182,400 82 BESS-W 43 44 40 43 288,300 12,288,000 83 BEST 104 113 103 104 95,208,700 10,247,556,400 84 BFIN 296 302 288 296 1,297,200 385,821,200 85 BGTG 50 50 50 50 2,300 115,000 86 BHAT 380 382 376 380 107,115,300 40,615,332,200 87 BHIT 50 50 50 50 73,400 3,670,000 88 BIKA 202 208 194 202 2,700 536,200 89 BIMA 50 50 50 50 100 5,000 90 BINA 1,000 1,010 980 1,000 288,700 287,686,500 91 BIPI 50 50 50 50 100 5,000 92 BIPI-W 8 8 8 8 200 1,600 93 BIPP 50 50 50 50 1,700 85,000 94 BIRD 965 965 920 965 2,770,700 2,621,459,500 95 BISI 885 890 880 885 27,500 24,364,000 96 BJBR 735 755 730 735 5,665,300 4,213,325,500 97 BJTM 498 510 496 498 9,714,500 4,865,287,900 98 BKDP 50 50 50 50 500 25,000 99 BKSL 50 50 50 50 216,800 10,840,000 100 BKSW 63 70 63 63 11,500 747,800 101 BLTA 50 50 50 50 100 5,000 102 BLUE 498 500 492 498 110,700 55,016,000 103 BMAS 286 300 274 286 21,700 6,027,800 104 BMRI 4,290 4,340 4,150 4,290 132,730,100 567,854,370,000 105 BMSR 52 52 51 52 86,600 4,502,700 106 BMTR 196 208 196 196 21,553,200 4,296,421,700 107 BNBA 290 290 280 290 362,300 103,874,800 108 BNBR 50 50 50 50 3,100 155,000 109 BNGA 640 645 625 640 3,955,200 2,518,481,000 110 BNII 151 158 148 151 3,451,600 520,514,600 111 BNLI 1,280 1,285 1,275 1,280 39,893,500 51,058,014,500 112 BOGA 1,510 1,515 1,485 1,510 53,074,100 79,374,601,500 113 BOLA 179 187 174 179 77,800 13,833,200 114 BOSS 75 79 73 75 2,404,300 181,454,000 115 BPTR 82 83 82 82 300 24,700 116 BRIS 302 318 298 302 72,088,800 22,224,728,400 117 BRMS 50 50 50 50 743,900 37,195,000 118 BRPT 1,275 1,320 1,265 1,275 55,789,700 72,058,497,500 119 BSDE 660 705 660 660 70,093,700 47,781,185,000 120 BSIM 476 476 476 476 25,500 12,138,000 121 BSIM-W3 16 18 16 16 3,900 63,200 122 BSSR 1,230 1,240 1,165 1,230 8,300 10,224,500 123 BTEK 50 50 50 50 100 5,000 124 BTON 148 155 146 148 82,500 12,061,100 125 BTPN 1,845 1,885 1,820 1,845 379,600 699,970,000 126 BTPS 2,700 2,740 2,500 2,700 37,973,800 101,443,656,000 127 BUDI 88 89 87 88 60,400 5,318,400 128 BUKK 915 1,075 915 915 247,000 233,014,000 129 BULL 224 234 222 224 90,820,400 20,726,836,000 130 BULL-W2 35 36 34 35 1,597,600 54,432,100 131 BUMI 50 50 50 50 948,100 47,405,000 132 BUVA 61 62 61 61 56,300 3,490,500 133 BVIC 67 72 67 67 485,600 33,326,000 134 BWPT 79 81 78 79 6,578,100 519,667,100 135 CAKK 50 50 50 50 600 30,000 136 CAKK-W 7 7 6 7 269,300 1,708,400 137 CAMP 204 210 199 204 1,205,400 244,430,800 138 CARE 304 306 302 304 59,365,600 18,000,812,600 139 CARS 50 50 50 50 3,840,200 192,010,000 140 CASA 388 388 374 388 19,100 7,321,400 141 CASH 466 480 464 466 8,569,400 4,064,677,800 142 CASH-W 24 29 21 24 16,137,200 413,583,200 143 CASS 202 216 202 202 683,400 138,330,000 144 CBMF 116 128 108 116 214,700 24,424,100 145 CCSI 248 250 244 248 128,700 31,684,800 146 CEKA 1,695 1,705 1,690 1,695 477,600 812,428,000 147 CENT 53 55 53 53 1,988,000 106,660,600 148 CFIN 191 198 176 191 317,400 57,942,000 149 CINT 270 270 260 270 119,200 31,616,000 150 CITA 1,725 1,725 1,700 1,725 22,900 38,967,500 151 CITY 52 52 52 52 28,300 1,471,600 152 CITY-W 12 12 12 12 13,800 165,600 153 CLEO 464 470 464 464 5,552,800 2,594,162,600 154 CLPI 685 690 685 685 22,100 15,198,500 155 CMNP 1,355 1,360 1,350 1,355 28,200 38,087,500 156 COCO 825 825 780 825 3,600 2,951,500 157 COWL 50 50 50 50 3,100 155,000 158 CPIN 5,200 5,300 5,025 5,200 9,687,500 50,277,660,000 159 CPRI-W 15 18 15 15 2,500 39,500 160 CPRO 50 50 50 50 100 5,000 161 CSIS 50 50 50 50 100 5,000 162 CSMI 193 195 185 193 115,200 21,992,500 163 CSRA 250 250 234 250 1,770,800 425,372,800 164 CTRA 545 565 545 545 31,780,100 17,589,642,000 165 CTTH 51 52 50 51 265,300 13,265,300 166 DADA 183 190 174 183 20,812,500 3,764,058,500 167 DADA-W 4 4 3 4 18,754,200 71,992,700 168 DART 278 298 278 278 18,100 5,129,800 169 DAYA 600 600 600 600 300 180,000 170 DEAL 88 94 87 88 6,519,100 579,554,600 171 DEWA 50 50 50 50 20,200 1,010,000 172 DFAM 400 400 400 400 100 40,000 173 DGIK 50 50 50 50 2,100 105,000 174 DIGI 1,700 1,700 1,700 1,700 200 340,000 175 DILD 216 216 202 216 1,806,900 380,847,400 176 DIVA 815 815 670 815 4,368,200 3,457,773,000 177 DKFT 92 93 86 92 493,900 45,060,000 178 DLTA 4,380 4,450 4,330 4,380 34,600 151,503,000 179 DMAS 138 145 135 138 89,138,500 12,483,638,500 180 DMMX 80 80 68 80 20,771,900 1,592,315,600 181 DMND 955 965 945 955 153,200 147,014,500 182 DNAR 152 160 149 152 1,300 198,000 183 DNET 3,650 3,650 3,650 3,650 200 730,000 184 DOID 131 132 126 131 30,997,000 4,016,921,300 185 DPNS 214 220 214 214 400 86,200 186 DPUM 93 95 93 93 4,600 430,800 187 DSFI 72 72 67 72 26,400 1,878,100 188 DSNG 312 314 308 312 2,481,100 767,096,200 189 DUCK 422 424 418 422 247,200 103,750,400 190 DVLA 2,190 2,200 2,190 2,190 2,600 5,709,000 191 DWGL 240 240 240 240 100 24,000 192 DWGL-W 22 24 21 22 37,300 802,900 193 DYAN 50 50 50 50 58,100 2,905,000 194 EAST 52 56 50 52 2,452,000 129,551,000 195 EAST-W 6 7 5 6 1,063,200 6,387,600 196 ECII 665 665 630 665 10,400 6,904,500 197 EKAD 920 920 910 920 95,300 87,552,500 198 ELSA 198 204 198 198 53,359,000 10,700,202,000 199 ELTY 50 50 50 50 300 15,000 200 EMTK 4,650 5,000 4,650 4,650 7,000 33,355,000 201 ENRG 50 50 50 50 146,800 7,340,000 202 ENVY 89 96 87 89 81,908,300 7,417,959,700 203 EPMT 1,740 1,740 1,715 1,740 9,900 17,190,500 204 ERAA 1,260 1,340 1,220 1,260 70,091,700 90,450,062,000 205 ESIP-W 7 8 7 7 3,725,200 26,077,700 206 ESSA 150 151 148 150 1,065,800 159,290,300 207 ESTA 92 101 86 92 6,779,200 611,445,600 208 ESTI 50 50 50 50 50,100 2,505,000 209 ETWA 66 74 62 66 1,376,600 92,498,700 210 EXCL 2,490 2,660 2,490 2,490 24,822,200 62,708,158,000 211 FAST 955 970 940 955 142,200 135,804,500 212 FILM 183 183 171 183 3,945,900 700,899,900 213 FIRE 119 124 118 119 1,701,700 203,775,800 214 FISH 2,760 2,760 2,760 2,760 700 1,932,000 215 FITT 54 54 51 54 87,300 4,467,500 216 FITT-W 15 15 15 15 2,300 34,500 217 FOOD 82 87 80 82 470,700 38,336,000 218 FPNI 90 92 86 90 180,400 16,146,100 219 FREN 98 100 97 98 29,950,900 2,930,897,700 220 FREN-W 24 26 24 24 2,652,400 65,011,900 221 FUJI 108 109 104 108 50,400 5,243,200 222 GAMA 50 50 50 50 200 10,000 223 GDST 53 54 52 53 162,100 8,596,900 224 GEMA 352 352 352 352 400 140,800 225 GGRM 47,925 48,875 47,200 47,925 1,077,800 51,990,865,000 226 GGRP 290 290 254 290 300 83,400 227 GIAA 234 240 230 234 66,797,500 15,695,223,600 228 GJTL 366 382 366 366 5,861,300 2,179,751,400 229 GLOB 224 226 212 224 24,800 5,528,000 230 GLVA 240 258 240 240 46,700 11,609,000 231 GMFI 77 81 76 77 15,066,700 1,177,534,400 232 GOOD 1,290 1,290 1,270 1,290 245,000 314,396,000 233 GPRA 51 51 50 51 1,148,400 57,432,500 234 GTBO 77 82 77 77 19,000 1,481,800 235 GWSA 83 87 83 83 352,800 29,564,400 236 HADE 50 50 50 50 100 5,000 237 HDIT 520 525 440 520 40,400 18,147,900 238 HEAL 3,110 3,160 3,090 3,110 247,400 772,872,000 239 HELI 185 187 177 185 3,200 591,400 240 HELI-W 9 9 9 9 100 900 241 HERO 890 990 890 890 69,100 62,603,500 242 HEXA 2,820 2,850 2,770 2,820 614,500 1,721,143,000 243 HITS 535 535 535 535 10,000 5,350,000 244 HKMU 67 71 65 67 38,180,800 2,538,247,000 245 HMSP 1,925 1,970 1,885 1,925 44,925,400 86,452,919,000 246 HOKI 680 685 670 680 13,164,100 8,936,840,500 247 HOKI-W 402 404 386 402 20,200 8,119,000 248 HOTL 77 77 75 77 1,400 105,800 249 HRME 161 161 161 161 712,000 114,632,000 250 HRTA 236 250 226 236 126,300 29,001,200 251 HRUM 1,235 1,265 1,235 1,235 106,600 133,766,000 252 IATA 50 50 50 50 3,300 165,000 253 IBFN-W 8 9 7 8 54,300 429,500 254 ICBP 8,325 8,575 7,750 8,325 204,450,600 1,669,878,247,500 255 IDPR 124 127 120 124 243,100 29,769,300 256 IFII 141 141 138 141 145,100 20,325,600 257 IFSH 270 290 270 270 2,600 725,000 258 IGAR 242 242 240 242 9,800 2,360,600 259 IKAI 50 50 50 50 1,000 50,000 260 IKAN 432 434 402 432 7,367,200 3,100,119,800 261 IKBI 210 210 210 210 300 63,000 262 IMAS 494 520 490 494 1,712,000 853,469,900 263 IMJS 132 145 131 132 4,071,200 557,027,000 264 IMPC 1,115 1,115 1,080 1,115 849,900 939,004,500 265 INAF 1,020 1,055 990 1,020 3,249,100 3,323,192,500 266 INAI 356 358 348 356 4,100 1,445,800 267 INCF 50 50 50 50 30,600 1,530,000 268 INCI 398 398 398 398 200 79,600 269 INCO 2,830 2,970 2,800 2,830 10,686,600 30,695,335,000 270 INDF 5,675 6,050 5,225 5,675 81,128,900 464,341,057,500 271 INDO 77 79 71 77 61,100 4,688,300 272 INDO-W 19 21 19 19 120,000 2,378,400 273 INDR 2,340 2,370 2,340 2,340 15,700 36,742,000 274 INDS 1,910 1,925 1,910 1,910 43,400 82,895,500 275 INDX 50 50 50 50 100 5,000 276 INDY 680 705 670 680 12,794,300 8,741,173,500 277 INKP 5,100 5,150 5,000 5,100 3,375,600 17,142,045,000 278 INOV 300 308 300 300 6,800 2,045,600 279 INPC 50 51 50 50 73,800 3,690,200 280 INPC-W 4 4 3 4 139,500 424,300 281 INPP 705 735 675 705 41,900 29,210,000 282 INPS 3,300 3,370 3,130 3,300 393,100 1,321,027,000 283 INRU 865 865 865 865 35,800 30,967,000 284 INTA 262 262 262 262 30,000 7,860,000 285 INTA-W 12 19 11 12 110,100 1,731,000 286 INTD 232 232 232 232 20,100 4,663,200 287 INTP 12,200 12,550 11,400 12,200 7,094,600 86,957,500,000 288 IPCC 338 344 324 338 5,889,200 1,980,234,600 289 IPCM 179 185 173 179 63,700 11,176,600 290 IPOL 64 64 62 64 223,400 13,943,700 291 IPTV 384 384 378 384 28,385,500 10,841,670,800 292 IPTV-W 95 100 95 95 179,400 17,233,600 293 IRRA 555 570 545 555 4,570,900 2,534,433,000 294 ISAT 2,050 2,130 2,030 2,050 6,519,300 13,552,659,000 295 ISSP 119 121 115 119 3,859,900 457,583,800 296 ITIC 1,905 1,970 1,895 1,905 303,000 586,044,500 297 ITMG 8,200 8,375 8,125 8,200 3,076,500 25,279,850,000 298 JAST 108 150 107 108 28,406,500 3,214,434,500 299 JAWA 69 69 62 69 16,500 1,057,700 300 JAYA 57 59 56 57 151,600 8,695,500 301 JAYA-W 11 11 10 11 214,300 2,357,100 302 JMAS 179 179 176 179 36,900 6,498,400 303 JPFA 920 950 895 920 113,647,300 105,163,160,500 304 JRPT 418 420 410 418 250,000 104,094,800 305 JSKY 71 76 70 71 10,617,700 762,622,400 306 JSMR 3,810 4,000 3,810 3,810 16,352,900 63,266,380,000 307 JTPE 690 705 690 690 418,800 290,781,000 308 KAEF 1,170 1,200 1,165 1,170 5,036,400 5,928,108,500 309 KARW 50 52 50 50 202,800 10,171,400 310 KAYU 50 50 50 50 313,500 15,675,000 311 KBAG 300 306 296 300 31,301,100 9,424,381,400 312 KBAG-W 66 68 63 66 30,400 2,023,800 313 KBLI 388 396 384 388 2,109,200 817,913,800 314 KBLM 320 320 284 320 11,300 3,463,000 315 KDSI 830 850 790 830 102,300 84,897,000 316 KEEN 260 264 252 260 2,493,800 630,295,000 317 KEJU 795 800 755 795 279,300 217,765,000 318 KIAS 50 50 50 50 5,000 250,000 319 KICI 222 246 197 222 1,200 257,400 320 KIJA 144 145 139 144 2,602,500 370,011,900 321 KINO 2,560 2,610 2,550 2,560 1,479,000 3,810,186,000 322 KIOS 175 175 175 175 300 52,500 323 KKGI 210 216 208 210 9,300 1,965,600 324 KLBF 1,355 1,365 1,315 1,355 35,733,300 48,118,374,500 325 KMTR 228 250 228 228 3,100 712,200 326 KOBX 90 91 88 90 226,100 20,127,600 327 KOPI 550 550 545 550 44,100 24,254,500 328 KOTA 680 680 650 680 8,507,400 5,630,852,000 329 KOTA-W 416 460 400 416 164,700 68,505,200 330 KPAL 54 57 54 54 1,825,000 100,467,300 331 KPAS 51 52 50 51 1,241,000 62,562,400 332 KPAS-W 12 12 11 12 108,100 1,247,200 333 KPIG 114 114 112 114 709,900 80,891,000 334 KRAH 416 426 416 416 2,100 874,600 335 KRAS 174 184 173 174 12,020,600 2,135,047,100 336 KREN 69 76 68 69 51,164,600 3,674,539,400 337 LAND 296 350 286 296 122,200 36,861,200 338 LCKM 356 356 354 356 20,500 7,258,000 339 LEAD 50 50 50 50 1,600 80,000 340 LINK 2,550 2,590 2,520 2,550 499,500 1,277,673,000 341 LMAS 50 50 50 50 300 15,000 342 LMPI 80 85 79 80 900 72,700 343 LPCK 720 765 705 720 1,060,900 769,836,000 344 LPIN 200 210 199 200 105,700 22,091,000 345 LPKR 169 176 150 169 35,486,800 5,802,930,900 346 LPLI 79 79 70 79 92,500 6,785,500 347 LPPF 1,470 1,535 1,425 1,470 25,148,900 37,382,276,500 348 LPPS 70 70 70 70 1,200 84,000 349 LSIP 710 755 710 710 63,260,900 46,027,442,500 350 LTLS 422 430 420 422 39,900 16,770,400 351 LUCK 304 316 300 304 451,100 137,602,200 352 MAGP 50 50 50 50 100 5,000 353 MAIN 515 530 500 515 15,330,700 7,900,956,500 354 MAMI 50 50 50 50 9,000 450,000 355 MAMI-W 6 6 5 6 495,600 2,479,800 356 MAPA 2,380 2,430 2,300 2,380 30,652,600 72,551,323,000 357 MAPB 1,565 1,585 1,565 1,565 6,400 10,018,000 358 MAPI 740 760 705 740 38,663,600 28,584,792,500 359 MARI 130 130 129 130 8,700 1,122,400 360 MARK 550 560 498 550 19,357,500 10,080,309,900 361 MBAP 1,620 1,620 1,575 1,620 43,000 69,019,500 362 MBSS 304 310 304 304 494,800 151,922,600 363 MBTO 57 57 56 57 3,100 176,600 364 MCAS 950 950 775 950 8,107,800 7,507,006,500 365 MCOR 118 120 117 118 974,600 115,379,800 366 MDIA 50 50 50 50 200 10,000 367 MDKA 1,250 1,280 1,215 1,250 51,011,300 63,348,393,500 368 MDKI 126 126 114 126 104,900 13,073,900 369 MDLN 64 70 64 64 181,690,800 11,998,805,000 370 MDRN 50 50 50 50 100 5,000 371 MEDC 448 458 446 448 57,012,600 25,879,829,400 372 MEDC-W 40 42 39 40 2,517,000 102,957,700 373 MEGA 6,500 6,500 6,200 6,500 42,700 273,875,000 374 MERK 2,150 2,150 2,100 2,150 17,000 35,992,000 375 META 94 94 89 94 414,500 38,119,200 376 MFIN 820 820 775 820 32,400 26,516,500 377 MFMI 505 540 505 505 26,800 13,832,000 378 MGRO 700 700 685 700 1,197,600 829,669,000 379 MICE 300 304 300 300 23,000 6,908,200 380 MIDI 1,495 1,500 1,495 1,495 2,800 4,189,500 381 MIKA 2,350 2,350 2,150 2,350 1,276,300 2,919,433,000 382 MINA 50 50 50 50 25,300 1,265,000 383 MKNT 50 50 50 50 200 10,000 384 MLBI 10,000 10,100 9,925 10,000 114,000 1,142,780,000 385 MLIA 478 484 468 478 8,326,800 3,965,255,200 386 MLPL 50 51 50 50 935,100 46,881,600 387 MLPT 575 595 535 575 162,600 93,407,500 388 MMLP 137 143 137 137 3,100 441,200 389 MNCN 885 930 880 885 111,321,300 100,505,860,500 390 MOLI 1,130 1,130 1,060 1,130 126,200 141,231,000 391 MPMX 615 620 595 615 20,024,100 12,189,479,000 392 MPOW 55 60 55 55 198,100 11,423,100 393 MPPA 112 115 111 112 256,600 28,707,800 394 MPRO 860 860 860 860 100 86,000 395 MRAT 130 135 120 130 2,244,000 292,061,500 396 MSIN 296 318 296 296 961,700 288,101,800 397 MTDL 1,320 1,375 1,305 1,320 607,400 818,073,000 398 MTFN 50 50 50 50 100 5,000 399 MTPS 147 150 138 147 53,900 7,558,100 400 MTWI 50 52 50 50 206,800 10,340,400 401 MYOH 880 905 855 880 178,700 157,083,500 402 MYOR 2,180 2,220 2,130 2,180 5,448,700 11,903,805,000 403 MYTX 51 55 51 51 2,800 150,600 404 NASA 206 206 192 206 7,700 1,556,600 405 NATO 545 545 520 545 2,031,400 1,105,940,500 406 NELY 146 150 117 146 182,700 24,561,200 407 NFCX 1,210 1,300 1,210 1,210 140,600 170,943,500 408 NICK 320 320 316 320 300 95,600 409 NIKL 410 416 410 410 692,100 285,480,200 410 NIRO 133 145 133 133 1,600 214,300 411 NISP 690 710 685 690 16,200 11,319,500 412 NOBU 670 670 660 670 200 133,000 413 NRCA 332 338 328 332 193,200 63,931,400 414 NUSA 50 50 50 50 1,100 55,000 415 NUSA-W 2 3 2 2 4,150,400 8,378,900 416 NZIA 137 147 132 137 7,200 977,000 417 NZIA-W 16 16 12 16 21,700 302,000 418 OASA 340 340 340 340 100 34,000 419 OKAS 77 84 72 77 6,846,800 539,953,100 420 OPMS 94 96 94 94 861,700 81,500,100 421 PADI 50 50 50 50 200 10,000 422 PALM 199 200 168 199 18,100 3,077,100 423 PAMG 66 66 62 66 2,546,000 164,557,500 424 PANI 71 75 71 71 4,900 351,200 425 PANR 99 106 99 99 656,600 65,451,200 426 PANS 745 760 740 745 520,000 387,340,000 427 PBID 910 910 890 910 49,900 45,407,000 428 PBRX 262 270 242 262 1,805,100 464,751,800 429 PBSA 750 750 750 750 200 150,000 430 PCAR 218 218 206 218 500 105,800 431 PDES 360 380 360 360 600 220,000 432 PEGE 150 165 150 150 105,000 17,251,100 433 PEHA 1,015 1,015 990 1,015 33,700 33,803,000 434 PGAS 885 905 870 885 207,684,500 184,862,324,500 435 PGJO 89 91 85 89 12,300 1,048,800 436 PICO 154 163 154 154 239,600 37,643,800 437 PJAA 460 480 450 460 128,100 59,695,600 438 PLIN 2,190 2,200 2,080 2,190 9,800 21,155,000 439 PMJS 126 127 126 126 96,000 12,101,200 440 PNBN 720 720 685 720 3,983,200 2,828,786,000 441 PNBS 50 50 50 50 11,000 550,000 442 PNIN 790 815 780 790 10,500 8,217,000 443 PNLF 169 175 169 169 11,497,500 1,974,105,800 444 POLA 58 63 58 58 3,358,600 198,004,800 445 POLI 1,015 1,025 960 1,015 14,600 14,415,500 446 POLL 8,400 8,900 7,050 8,400 37,300 275,022,500 447 POLU 750 850 750 750 5,000 3,889,000 448 POLY 50 50 50 50 16,200 810,000 449 POOL 50 50 50 50 7,100 355,000 450 POSA 50 50 50 50 8,800 440,000 451 POSA-W 3 3 2 3 7,507,200 20,950,200 452 POWR 595 600 590 595 2,256,500 1,341,819,500 453 PPRE 196 198 194 196 19,136,500 3,760,649,700 454 PPRO 50 50 50 50 13,128,200 656,410,000 455 PRAS 157 157 147 157 11,200 1,745,400 456 PRDA 3,150 3,170 3,140 3,150 747,500 2,354,667,000 457 PRIM 300 304 300 300 1,100 330,400 458 PRIM-W 7 7 6 7 251,900 1,763,200 459 PSAB 189 190 186 189 10,831,300 2,038,297,200 460 PSDN 122 122 122 122 100 12,200 461 PSGO 110 112 102 110 105,800 10,812,800 462 PSSI 139 141 139 139 192,200 26,921,500 463 PTBA 2,090 2,140 2,070 2,090 46,169,400 97,178,122,000 464 PTIS 183 202 183 183 12,400 2,333,800 465 PTPP 720 750 690 720 127,001,500 91,448,510,000 466 PTPW 785 785 770 785 1,204,700 936,929,000 467 PTRO 1,205 1,220 1,195 1,205 774,100 934,473,500 468 PTSN 160 163 159 160 1,158,100 186,054,200 469 PURA 75 77 70 75 151,622,000 11,029,002,900 470 PURA-W 4 4 3 4 30,484,200 120,508,600 471 PURE 92 95 86 92 1,050,000 95,220,200 472 PURE-W 14 19 13 14 307,700 4,201,600 473 PWON 376 408 376 376 181,452,300 69,812,331,600 474 PYFA 446 448 430 446 371,500 163,492,600 475 PZZA 730 785 710 730 349,100 256,123,000 476 R-LQ45X 745 756 742 745 33,100 24,960,100 477 RAJA 96 97 90 96 12,068,300 1,140,497,100 478 RALS 600 615 585 600 33,875,300 20,269,544,000 479 RANC 320 348 320 320 244,700 78,521,200 480 RBMS 50 50 50 50 30,900 1,545,000 481 REAL 53 56 51 53 26,166,600 1,393,247,700 482 REAL-W 7 8 6 7 4,798,000 33,554,200 483 RICY 97 98 96 97 102,900 9,934,900 484 RIGS 194 210 193 194 4,900 969,200 485 RISE 424 424 416 424 435,100 184,033,600 486 RMBA 248 250 248 248 4,300 1,068,600 487 RODA 50 50 50 50 200 10,000 488 RONY 169 188 169 169 150,800 25,930,000 489 ROTI 1,250 1,250 1,230 1,250 1,345,300 1,671,611,500 490 RUIS 170 177 170 170 20,800 3,538,800 491 SAFE 190 192 189 190 276,900 52,929,400 492 SAME 103 111 103 103 18,434,000 2,009,149,200 493 SAMF 412 416 408 412 406,500 167,345,000 494 SBAT 107 109 99 107 10,768,800 1,144,750,200 495 SBAT-W 5 6 5 5 1,844,700 9,224,600 496 SCMA 955 990 920 955 42,105,700 40,215,881,000 497 SDMU 50 50 50 50 600 30,000 498 SDPC 95 97 92 95 15,600 1,487,400 499 SDRA 940 940 940 940 100 94,000 500 SFAN 640 650 625 640 5,300 3,364,500 501 SGRO 2,340 2,340 2,320 2,340 107,300 251,026,000 502 SHID 3,590 3,590 3,590 3,590 100 359,000 503 SHIP 600 605 585 600 295,400 177,129,000 504 SIDO 1,245 1,255 1,230 1,245 4,942,800 6,132,126,500 505 SILO 5,400 5,550 5,400 5,400 2,400 13,290,000 506 SIMP 204 224 202 204 110,794,600 22,913,278,200 507 SINI 860 860 860 860 200 172,000 508 SINI-W 360 500 360 360 3,300 1,305,000 509 SKBM 360 390 360 360 300 111,000 510 SKRN 635 650 615 635 966,600 612,288,500 511 SLIS 5,250 5,275 5,050 5,250 217,000 1,121,462,500 512 SMAR 2,780 2,780 2,780 2,780 100 278,000 513 SMBR 288 298 286 288 7,654,100 2,229,733,000 514 SMCB 1,010 1,030 1,010 1,010 35,100 35,690,000 515 SMDM 105 105 98 105 1,800 177,800 516 SMDR 143 145 141 143 458,800 64,988,500 517 SMGR 9,600 9,725 9,250 9,600 9,911,800 94,891,212,500 518 SMKL 180 196 175 180 51,100 9,146,600 519 SMKL-W 16 16 14 16 36,900 553,100 520 SMMT 79 82 78 79 99,000 7,818,300 521 SMRA 454 466 448 454 46,319,400 21,096,753,200 522 SMSM 1,125 1,140 1,115 1,125 2,290,000 2,577,072,500 523 SOCI 133 140 130 133 20,822,400 2,789,997,000 524 SOSS 416 418 416 416 200 83,400 525 SOSS-W 55 55 55 55 400 22,000 526 SOTS 189 189 189 189 200 37,800 527 SOTS-W 30 30 30 30 3,000 90,000 528 SPMA 280 280 272 280 55,600 15,146,400 529 SPTO 490 530 490 490 838,400 416,750,100 530 SQMI 186 192 186 186 1,234,500 231,706,400 531 SRAJ 130 136 128 130 50,200 6,582,800 532 SRIL 148 153 148 148 50,679,000 7,605,981,700 533 SRSN 54 55 52 54 5,806,300 305,108,100 534 SRTG 2,830 2,860 2,790 2,830 149,100 419,725,000 535 SSIA 294 304 288 294 57,424,800 17,037,496,800 536 SSMS 895 915 895 895 623,800 563,528,500 537 STAR 138 138 130 138 100,400 13,852,300 538 STTP 8,500 8,750 8,150 8,500 8,600 70,365,000 539 SULI 50 50 50 50 100 5,000 540 SWAT 95 97 92 95 2,514,800 235,617,300 541 TAMA 163 167 150 163 5,000 761,200 542 TAMA-W 6 7 6 6 852,500 5,152,100 543 TAMU 66 66 66 66 86,800 5,728,800 544 TAXI 50 50 50 50 600 30,000 545 TBIG 1,050 1,080 1,045 1,050 29,077,900 31,052,408,500 546 TBLA 535 555 525 535 6,299,700 3,375,910,500 547 TBMS 630 630 620 630 2,300 1,429,000 548 TCID 7,850 7,850 7,600 7,850 1,600 12,290,000 549 TCPI 5,100 5,100 4,920 5,100 8,317,700 41,150,383,000 550 TDPM 90 97 90 90 6,471,200 598,464,400 551 TELE 118 127 114 118 107,257,800 12,962,295,000 552 TFAS 158 164 158 158 300 48,200 553 TFCO 476 476 466 476 400 189,400 554 TGKA 6,000 6,000 6,000 6,000 1,700 10,200,000 555 TGRA 71 75 66 71 4,479,500 315,354,700 556 TIFA 200 204 197 200 800 160,700 557 TINS 472 484 470 472 22,830,800 10,891,424,200 558 TIRA 278 278 278 278 100 27,800 559 TIRT 53 53 52 53 5,800 301,700 560 TKIM 4,260 4,520 4,260 4,260 8,354,700 36,651,666,000 561 TLKM 3,130 3,210 3,130 3,130 177,385,100 561,051,551,000 562 TMAS 91 95 89 91 2,662,600 245,317,200 563 TNCA 234 234 234 234 300 70,200 564 TOBA 334 334 334 334 1,800 601,200 565 TOPS 50 50 50 50 52,900 2,645,000 566 TOTL 274 276 270 274 2,946,400 802,197,400 567 TOTO 222 230 220 222 1,600 365,400 568 TOWR 925 975 915 925 80,436,300 75,843,687,500 569 TPIA 7,300 7,325 7,125 7,300 5,717,200 41,439,880,000 570 TRIM 128 128 128 128 100 12,800 571 TRIN 284 294 272 284 16,044,800 4,549,172,200 572 TRIN-W 26 29 25 26 1,558,200 42,440,300 573 TRIS 242 300 242 242 300 80,400 574 TRUK 102 102 101 102 374,600 38,208,900 575 TRUS 360 360 360 360 100 36,000 576 TSPC 1,175 1,210 1,150 1,175 95,700 111,899,500 577 TUGU 2,680 2,680 2,520 2,680 92,900 245,556,000 578 UCID 1,560 1,580 1,525 1,560 204,200 316,161,500 579 ULTJ 1,530 1,530 1,485 1,530 427,700 646,340,000 580 UNIT 143 150 134 143 25,600 3,631,100 581 UNSP 51 52 50 51 20,200 1,027,400 582 UNTR 15,100 15,250 14,800 15,100 5,091,100 76,619,372,500 583 UNVR 8,025 8,300 8,000 8,025 27,680,500 223,208,555,000 584 URBN 1,670 1,675 1,670 1,670 157,800 264,288,500 585 URBN-W 16 16 16 16 13,400 214,400 586 VICO 124 135 100 124 21,500 2,248,500 587 VINS 111 116 103 111 71,400 7,609,000 588 VINS-W 4 4 3 4 2,115,400 6,364,700 589 VIVA 50 50 50 50 1,500 75,000 590 VOKS 240 254 240 240 233,700 56,180,400 591 VRNA 135 135 135 135 200 27,000 592 WEGE 163 169 163 163 34,967,000 5,808,460,700 593 WEHA 106 108 96 106 8,694,000 892,891,500 594 WIIM 139 141 119 139 37,462,300 5,021,214,500 595 WIKA 1,085 1,105 1,055 1,085 59,989,900 65,051,686,500 596 WINS 63 63 62 63 41,600 2,620,700 597 WOMF 190 193 188 190 117,100 22,278,200 598 WOOD 336 350 332 336 26,136,000 8,945,484,400 599 WOWS 50 50 50 50 123,900 6,195,000 600 WSBP 155 160 153 155 64,477,400 10,101,576,400 601 WSKT 620 645 605 620 140,138,400 87,814,989,500 602 WTON 234 242 232 234 27,735,400 6,583,042,600 603 XAQA 692 692 692 692 100 69,200 604 XASG 83 109 83 83 1,500 152,700 605 XBES 704 704 704 704 100 70,400 606 XBID 399 399 399 399 100 39,900 607 XBIN 385 385 385 385 100 38,500 608 XBSK 293 293 293 293 100 29,300 609 XCID 84 84 79 84 7,800 624,600 610 XCLQ 68 68 68 68 100 6,800 611 XDIF 347 347 347 347 200 69,400 612 XIHD 360 360 354 360 400 142,800 613 XIIF 406 410 406 406 31,700 12,872,400 614 XIIT 406 410 400 406 26,600 10,868,500 615 XISC 462 466 457 462 25,900 11,966,300 616 XISI 240 240 236 240 5,100 1,223,600 617 XISR 293 294 289 293 8,100 2,364,400 618 XKIV 296 296 296 296 100 29,600 619 XNVE 93 93 93 93 2,500 232,500 620 XPCR 683 683 683 683 100 68,300 621 XPDV 340 340 336 340 400 134,800 622 XPES 333 333 333 333 300 99,900 623 XPID 387 387 387 387 12,700 4,914,900 624 XPMI 710 710 710 710 300 213,000 625 XSMU 98 100 98 98 23,100 2,264,000 626 XSSI 123 157 123 123 6,100 942,300 627 XSSK 510 513 510 510 100,000 51,090,000 628 YELO 50 50 50 50 28,200 1,410,000 629 YELO-W 6 7 5 6 959,200 5,668,400 630 YPAS 550 550 550 550 100 55,000 631 ZINC 141 147 138 141 117,152,800 16,946,177,900 632 ZONE 420 420 414 420 121,500 50,778,400 -------------------- ---------------------- Total for Reguler 7,007,665,300 10,416,120,335,400 Information for Negosiasi 633 ACES 1,490 1,448 1,345 1,410 6,861,085 9,718,701,250 634 ADRO 1,030 1,030 1,030 1,030 32 32,960 635 AKRA 2,470 2,450 2,430 2,430 2,805,900 6,866,337,000 636 AMRT 910 920 920 920 791,300 727,996,000 637 ANTM 525 530 530 530 45,400 24,062,000 638 APIC 995 965 910 965 49,400,000 45,608,500,000 639 ARKA 1,395 1,395 1,395 1,395 11,000 15,345,000 640 ASDM 1,070 1,115 1,115 1,115 149,700 166,915,500 641 ASII 4,540 4,540 4,070 4,328 4,009,946 17,340,357,180 642 ASPI 500 480 480 480 15,000,000 7,200,000,000 643 BBCA 26,475 26,475 24,525 24,525 6,366,829 159,751,971,900 644 BBKP 154 182 180 182 1,108,059 199,900,050 645 BBNI 3,660 5,423 3,600 3,660 3,127,659 11,909,689,420 646 BBRI 2,730 3,120 100 2,540 62,861,354 152,468,336,560 647 BCAP 176 176 176 176 6,971,400 1,226,966,400 648 BEKS 50 11 10 10 3,000,000 31,000,000 649 BHAT 380 360 360 360 16,000,000 5,760,000,000 650 BMRI 4,290 6,157 4,070 4,260 21,629,155 91,015,051,090 651 BNGA 640 585 585 585 66 38,610 652 BOGA 1,510 1,500 1,500 1,500 5,025,000 7,537,500,000 653 BOLA 179 250 250 250 4,000,000 1,000,000,000 654 BRPT 1,275 1,270 1,270 1,270 62,000 78,740,000 655 BSDE 660 694 660 660 181 121,160 656 BTPS 2,700 2,700 2,350 2,700 554,055 1,330,919,500 657 BUMI 50 59 59 59 25,000,000 1,475,000,000 658 CARE 304 378 286 378 1,714,200,000 543,797,600,000 659 CARS 50 43 43 43 53,088,200 2,282,792,600 660 CASA 388 388 388 388 23,400,000 9,079,200,000 661 CPIN 5,200 4,980 4,980 4,980 1,500,000 7,470,000,000 662 CTRA 545 560 550 560 10,051 5,628,050 663 DEWA 50 54 11 11 2,097,500 109,072,500 664 DLTA 4,380 4,200 4,200 4,200 24,000 100,800,000 665 ELSA 198 226 226 226 500,000 113,000,000 666 ELTY 50 9 7 7 320,000 2,430,000 667 EMDE 202 210 210 210 13,500,000 2,835,000,000 668 ENRG 50 64 64 64 1,700,000 108,800,000 669 ERAA 1,260 1,240 1,230 1,240 400,000 494,000,000 670 EXCL 2,490 2,524 2,524 2,524 3,900 9,843,600 671 FILM 183 163 163 163 1,500,000 244,500,000 672 GAMA 50 50 50 50 55,000,000 2,750,000,000 673 GGRM 47,925 48,400 47,201 47,201 200,500 9,464,400,000 674 GJTL 366 400 400 400 200,000 80,000,000 675 HMSP 1,925 1,877 1,877 1,877 1,100,000 2,064,700,000 676 ICBP 8,325 9,895 7,750 9,895 6,536,372 55,548,371,700 677 ICON 54 334 334 334 116,643 38,958,762 678 INCO 2,830 3,000 3,000 3,000 1,781,300 5,343,900,000 679 INDF 5,675 6,695 5,350 5,850 415,700 2,537,135,500 680 INKP 5,100 5,100 5,100 5,100 88 448,800 681 INPS 3,300 3,400 3,300 3,400 1,231,100 4,065,740,000 682 INTA 262 262 262 262 1,145,000 299,990,000 683 INTP 12,200 11,600 10,725 10,794 4,238,700 46,228,721,100 684 IPTV 384 386 386 386 816,400 315,130,400 685 ISAT 2,050 2,095 2,095 2,095 200,000 419,000,000 686 ITMG 8,200 8,200 7,975 8,200 13,531 107,916,700 687 JGLE 50 7 7 7 30,000,000 210,000,000 688 JPFA 920 927 927 927 800,000 741,600,000 689 JRPT 418 410 410 410 72 29,520 690 JSMR 3,810 3,890 3,711 3,711 72,744 269,958,860 691 KBAG 300 300 300 300 2,000,000 600,000,000 692 KIJA 144 142 131 140 16,189,356 2,221,431,544 693 KLBF 1,355 1,330 1,317 1,330 4,803,347 6,327,608,610 694 KOIN 100 100 100 100 425,400 42,540,000 695 KPIG 114 130 113 130 8,313,000 1,018,319,400 696 LINK 2,550 2,560 2,560 2,560 100,000 256,000,000 697 LMSH 240 230 230 230 25,900 5,957,000 698 LSIP 710 732 732 732 3,624,900 2,653,426,800 699 MAPA 2,380 2,400 2,345 2,400 2,450,000 5,801,250,000 700 MAPI 740 740 740 740 2,850,000 2,109,000,000 701 MDKA 1,250 1,265 1,245 1,265 450,000 564,500,000 702 MDLN 64 85 85 85 200,000 17,000,000 703 MGRO 700 750 750 750 333,300 249,975,000 704 MNCN 885 885 885 885 884,053 782,386,905 705 MSKY 1,000 1,120 1,120 1,120 78,500 87,920,000 706 MTDL 1,320 1,360 1,360 1,360 1,780,000 2,420,800,000 707 MTLA 400 478 478 478 551,792 263,756,576 708 MYOR 2,180 2,118 2,118 2,118 180,000 381,240,000 709 NELY 146 130 130 130 738,400 95,992,000 710 PADI 50 833 308 610 77,231,664 42,421,040,132 711 PGAS 885 1,085 885 885 40,042 43,437,170 712 PTBA 2,090 2,108 2,090 2,090 717,704 1,512,919,960 713 PURA 75 85 80 80 3,269,200 265,382,000 714 PWON 376 389 366 366 12,411,217 4,747,083,092 715 SCMA 955 988 920 988 8,836,300 8,197,396,000 716 SGRO 2,340 2,200 2,200 2,200 6,324,800 13,914,560,000 717 SIDO 1,245 1,253 1,240 1,240 3,750,000 4,669,400,000 718 SMDR 143 144 144 144 100,000 14,400,000 719 SMGR 9,600 9,074 9,074 9,074 2,051,100 18,611,681,400 720 SRIL 148 147 147 147 73 10,731 721 SSMS 895 900 900 900 27,720,000 24,948,000,000 722 TARA 198 138 138 138 2,391,300 329,999,400 723 TKIM 4,260 4,510 4,147 4,260 649,693 2,699,396,080 724 TLKM 3,130 3,338 2,950 3,173 48,547,811 153,868,520,835 725 TMAS 91 89 89 89 24,395,000 2,171,155,000 726 TOPS 50 50 25 25 34,203,700 901,247,500 727 TOWR 925 946 935 935 147,551 139,582,685 728 TPIA 7,300 7,125 7,125 7,125 2,100,000 14,962,500,000 729 TSPC 1,175 1,180 1,180 1,180 987,600 1,165,368,000 730 ULTJ 1,530 1,550 1,500 1,550 9,911,092 15,350,509,000 731 UNTR 15,100 15,100 14,950 15,049 2,347,417 35,278,334,350 732 UNVR 8,025 8,200 8,056 8,056 1,108,789 8,932,417,000 733 VIVA 50 50 50 50 140,000,000 7,000,000,000 734 WIKA 1,085 1,085 1,085 1,085 12 13,020 735 WOOD 336 350 350 350 4,000,000 1,400,000,000 736 YULE 199 200 200 200 998,095 199,619,000 737 ZINC 141 144 141 141 64,977,872 9,352,529,568 -------------------- ---------------------- Total for Negosiasi 2,676,087,902 1,617,587,755,430 Total 28/05/20 9,683,758,102 12,033,725,390,830