Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, June 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 TLKM 3,030 3,050 3,050 3,050 300 915,000 -------------------- ---------------------- Total for Tunai 300 915,000 Information for Reguler 2 AALI 8,275 8,400 8,050 8,275 2,577,200 21,167,232,500 3 ABBA 50 51 50 50 3,454,300 172,868,000 4 ACES 1,470 1,490 1,395 1,470 6,952,600 10,096,499,000 5 ACST 256 256 242 256 1,660,600 414,459,200 6 ADES 825 860 800 825 341,400 275,427,000 7 ADHI 620 620 570 620 36,832,100 22,064,607,000 8 ADMF 6,900 6,900 6,525 6,900 244,400 1,658,895,000 9 ADMG 101 103 95 101 2,810,300 280,690,800 10 ADRO 1,060 1,070 1,010 1,060 49,986,300 52,415,149,500 11 AGII 480 480 456 480 182,200 85,127,600 12 AGRO 121 128 117 121 32,687,600 3,950,080,400 13 AGRS 103 103 102 103 50,900 5,240,400 14 AHAP 50 50 50 50 54,300 2,715,000 15 AKKU 50 50 50 50 100 5,000 16 AKPI 352 352 352 352 200 70,400 17 AKRA 2,410 2,410 2,160 2,410 18,684,800 42,360,279,000 18 AKSI 234 254 220 234 357,900 87,477,800 19 ALDO 396 396 370 396 3,000 1,125,800 20 ALMI 220 220 208 220 17,600 3,698,600 21 ALTO 396 398 394 396 1,700 674,400 22 AMAG 290 290 274 290 1,100 303,000 23 AMAN 199 199 198 199 529,800 105,427,900 24 AMAR 346 350 328 346 298,900 100,788,400 25 AMFG 2,960 3,350 2,890 2,960 2,600 8,003,000 26 AMOR 1,980 1,980 1,980 1,980 200 396,000 27 AMRT 835 840 810 835 351,600 291,570,500 28 ANDI 50 50 50 50 800 40,000 29 ANJT 460 480 460 460 200 94,000 30 ANTM 580 580 545 580 58,198,800 32,974,394,500 31 APEX 113 121 113 113 480,200 54,344,600 32 APIC 970 980 960 970 20,193,600 19,601,000,000 33 APLI 120 121 119 120 87,300 10,556,900 34 APLN 116 118 107 116 25,334,900 2,852,985,100 35 ARII 600 700 600 600 1,100 670,000 36 ARKA 920 920 920 920 1,100 1,012,000 37 ARNA 384 388 382 384 380,000 146,019,000 38 ARTA 318 318 318 318 100 31,800 39 ARTO 1,300 1,400 1,180 1,300 1,511,700 1,960,131,500 40 ASBI 330 350 330 330 31,400 10,862,000 41 ASDM 950 1,000 950 950 900 878,000 42 ASGR 725 740 705 725 804,700 581,673,000 43 ASII 4,790 4,820 4,400 4,790 45,837,700 215,119,305,000 44 ASJT 131 139 131 131 80,800 10,805,600 45 ASMI 1,070 1,070 1,055 1,070 19,300 20,499,500 46 ASPI 498 505 498 498 6,677,100 3,353,935,600 47 ASPI-W 61 62 58 61 2,849,900 171,097,800 48 ASRI 129 131 120 129 68,010,500 8,571,509,800 49 ASRM 1,890 1,890 1,890 1,890 100 189,000 50 ASSA 408 412 390 408 7,293,200 2,930,532,800 51 ATIC 770 770 770 770 300 231,000 52 AUTO 890 890 830 890 1,977,700 1,709,740,500 53 AYLS 50 50 50 50 400 20,000 54 AYLS-W 4 5 3 4 4,526,800 18,100,200 55 BABP 50 50 50 50 2,500 125,000 56 BABP-W3 20 48 20 20 106,700 4,056,800 57 BABP-W4 6 7 5 6 1,976,300 12,111,500 58 BACA 406 410 402 406 62,200 25,251,800 59 BAJA 57 65 54 57 3,644,600 215,647,900 60 BALI 925 925 865 925 7,100 6,222,000 61 BAPA 50 50 50 50 100 5,000 62 BAPI 50 50 50 50 7,400 370,000 63 BAPI-W 3 3 2 3 565,100 1,694,700 64 BATA 570 575 560 570 3,800 2,141,000 65 BAYU 995 1,015 975 995 1,100 1,091,500 66 BBCA 28,350 28,400 27,400 28,350 19,208,800 536,875,525,000 67 BBHI 76 76 68 76 91,100 6,914,600 68 BBKP 206 208 173 206 635,443,900 126,397,063,100 69 BBMD 1,100 1,125 1,090 1,100 2,603,700 2,873,468,500 70 BBNI 4,470 4,470 3,940 4,470 199,783,700 851,066,669,000 71 BBRI 3,030 3,040 2,800 3,030 472,128,400 1,391,954,312,000 72 BBRM 50 50 50 50 3,200 160,000 73 BBSS 152 156 147 152 14,446,000 2,164,456,700 74 BBSS-W 4 4 3 4 9,552,800 30,599,100 75 BBTN 1,125 1,135 960 1,125 304,811,900 322,161,886,500 76 BBYB 224 224 220 224 180,400 39,693,600 77 BCAP 166 167 162 166 453,400 74,450,500 78 BCIP 50 50 50 50 24,700 1,235,000 79 BDMN 2,730 2,760 2,590 2,730 3,637,900 9,780,046,000 80 BEEF 224 226 214 224 1,896,300 420,887,600 81 BEEF-W 18 18 16 18 232,200 3,890,100 82 BEKS 50 50 50 50 487,700 24,385,000 83 BELL 700 700 700 700 1,200 840,000 84 BESS 236 238 234 236 1,550,300 365,732,800 85 BESS-W 38 38 38 38 5,800 220,400 86 BEST 117 117 108 117 25,328,400 2,889,056,800 87 BFIN 300 308 294 300 5,080,100 1,522,253,000 88 BGTG 50 51 50 50 939,300 46,965,100 89 BHAT 396 400 390 396 109,958,300 43,494,755,800 90 BHIT 50 50 50 50 54,500 2,725,000 91 BIKA 208 210 208 208 600 125,000 92 BIMA 50 50 50 50 20,000 1,000,000 93 BINA 990 995 975 990 10,300 10,153,500 94 BIPI 50 50 50 50 3,100 155,000 95 BIPI-W 9 9 8 9 45,300 362,700 96 BIRD 1,210 1,230 1,170 1,210 2,241,500 2,685,269,000 97 BISI 900 900 875 900 36,400 32,434,000 98 BJBR 785 800 725 785 7,700,100 5,849,812,500 99 BJTM 505 505 488 505 8,086,600 4,008,734,600 100 BKDP 50 50 50 50 10,000 500,000 101 BKSL 51 52 50 51 96,301,000 4,908,535,700 102 BKSW 76 77 68 76 71,300 4,878,800 103 BLTA 50 50 50 50 400 20,000 104 BLUE 505 510 498 505 133,100 66,659,000 105 BMAS 252 268 250 252 1,000 264,600 106 BMRI 4,890 4,900 4,430 4,890 144,979,700 683,445,182,000 107 BMSR 52 53 51 52 1,200 61,500 108 BMTR 191 193 178 191 50,707,000 9,501,231,800 109 BNBA 292 292 288 292 121,800 35,232,000 110 BNBR 50 50 50 50 1,500 75,000 111 BNGA 725 725 680 725 11,369,800 7,987,856,500 112 BNII 159 160 155 159 391,000 61,403,800 113 BNLI 1,260 1,270 1,255 1,260 16,111,600 20,353,764,500 114 BOGA 1,515 1,525 1,515 1,515 45,939,900 69,826,830,500 115 BOLA 168 180 160 168 1,708,000 298,306,400 116 BOLT 800 800 800 800 100 80,000 117 BOSS 76 79 75 76 14,554,500 1,099,517,700 118 BPTR 80 80 75 80 2,600 202,000 119 BRAM 6,200 6,250 6,200 6,200 7,000 43,582,500 120 BRIS 312 314 274 312 91,836,800 27,753,803,200 121 BRMS 50 50 50 50 38,300 1,915,000 122 BRPT 1,195 1,210 1,165 1,195 38,236,800 45,706,220,500 123 BSDE 760 775 690 760 91,972,500 67,753,917,500 124 BSIM 490 490 480 490 106,400 52,129,000 125 BSIM-W3 15 16 14 15 300 4,500 126 BSSR 1,480 1,550 1,380 1,480 25,200 36,701,500 127 BTEK 50 50 50 50 100 5,000 128 BTON 163 163 160 163 20,100 3,270,300 129 BTPN 2,120 2,120 1,975 2,120 359,000 724,284,000 130 BTPS 3,190 3,270 2,970 3,190 18,066,800 56,692,078,000 131 BUDI 87 87 86 87 158,400 13,730,800 132 BUKK 835 835 835 835 1,700 1,419,500 133 BULL 208 214 204 208 107,420,800 22,187,488,800 134 BULL-W2 33 40 31 33 894,000 29,544,800 135 BUMI 50 50 50 50 710,200 35,510,000 136 BUVA 57 70 57 57 4,500 264,700 137 BVIC 70 70 68 70 30,900 2,152,800 138 BWPT 84 86 81 84 37,429,900 3,103,874,600 139 BYAN 13,450 13,450 13,450 13,450 100 1,345,000 140 CAKK 50 50 50 50 4,300 215,000 141 CAKK-W 8 10 8 8 342,000 2,741,400 142 CAMP 212 212 202 212 778,200 159,794,800 143 CARE 304 306 302 304 4,218,600 1,286,289,400 144 CARS 50 50 50 50 87,900 4,395,000 145 CASA 370 370 370 370 1,026,000 379,620,000 146 CASH 472 474 468 472 4,370,300 2,058,445,600 147 CASH-W 17 19 15 17 3,899,900 69,110,600 148 CASS 214 262 214 214 100,687,800 23,656,657,000 149 CBMF 191 192 177 191 7,903,800 1,465,297,200 150 CCSI 248 248 242 248 228,600 56,236,000 151 CEKA 1,790 1,800 1,700 1,790 54,800 96,355,500 152 CENT 62 63 57 62 6,977,200 422,020,400 153 CFIN 195 196 186 195 35,200 6,760,600 154 CINT 258 258 258 258 6,900 1,780,200 155 CITA 1,800 1,800 1,700 1,800 2,000 3,490,000 156 CITY 53 53 53 53 2,500 132,500 157 CITY-W 16 16 13 16 6,200 80,900 158 CLAY 1,625 1,740 1,625 1,625 4,200 7,052,000 159 CLEO 454 454 440 454 6,629,100 2,963,960,200 160 CLPI 675 680 640 675 51,000 34,184,500 161 CMNP 1,470 1,470 1,465 1,470 4,100 6,013,500 162 CNKO 50 50 50 50 100 5,000 163 COCO 855 855 830 855 2,300 1,944,500 164 CPIN 5,800 5,850 5,300 5,800 9,442,300 53,156,317,500 165 CPRI-W 16 16 16 16 100 1,600 166 CPRO 50 50 50 50 10,000 500,000 167 CSAP 368 368 350 368 1,200 432,600 168 CSIS 50 50 50 50 3,900 195,000 169 CSMI 188 188 184 188 73,200 13,683,700 170 CSRA 252 278 252 252 2,602,400 673,941,000 171 CTBN 2,450 2,450 2,450 2,450 100 245,000 172 CTRA 685 690 615 685 79,271,900 52,049,103,000 173 CTTH 50 50 50 50 3,600 180,000 174 DADA 161 167 161 161 38,829,600 6,288,847,500 175 DADA-W 4 4 3 4 5,522,400 20,748,900 176 DART 268 268 268 268 8,500 2,278,000 177 DAYA 560 560 560 560 100 56,000 178 DEAL 96 102 93 96 4,299,400 420,300,100 179 DEFI 1,810 1,810 1,800 1,810 8,200 14,795,000 180 DEWA 50 50 50 50 6,100 305,000 181 DFAM 326 326 326 326 6,900 2,249,400 182 DGIK 50 50 50 50 1,100 55,000 183 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 184 DILD 212 216 208 212 319,400 67,524,400 185 DIVA 1,420 1,445 1,320 1,420 381,100 529,854,000 186 DKFT 94 94 89 94 2,789,900 254,569,400 187 DLTA 4,940 4,940 4,750 4,940 3,300 15,889,000 188 DMAS 167 172 156 167 115,371,500 19,118,181,100 189 DMMX 142 142 118 142 68,723,400 9,163,406,400 190 DMND 995 995 940 995 14,700 14,042,000 191 DNET 3,180 3,280 3,120 3,180 33,700 106,973,000 192 DOID 131 131 124 131 23,801,100 3,034,991,700 193 DPNS 260 268 260 260 2,400 632,200 194 DPUM 86 91 85 86 22,700 1,935,600 195 DSFI 73 80 67 73 1,955,500 144,336,100 196 DSNG 360 362 360 360 1,000,600 361,423,400 197 DSSA 21,975 21,975 21,975 21,975 500 10,987,500 198 DUCK 494 525 494 494 6,246,800 3,091,799,800 199 DVLA 2,200 2,200 2,150 2,200 3,700 8,018,000 200 DWGL 254 254 220 254 380,300 93,290,200 201 DWGL-W 33 36 26 33 745,300 22,368,400 202 DYAN 51 53 51 51 376,200 19,279,000 203 EAST 53 54 52 53 629,000 33,300,400 204 EAST-W 6 6 4 6 1,284,000 6,457,700 205 EKAD 995 995 935 995 194,000 186,755,500 206 ELSA 226 228 208 226 75,199,300 16,281,992,400 207 ELTY 50 50 50 50 6,500 325,000 208 EMDE 196 196 196 196 3,500 686,000 209 EMTK 4,790 4,800 4,790 4,790 200 959,000 210 ENRG 53 53 50 53 21,500,600 1,119,985,800 211 ENVY 86 86 83 86 62,876,400 5,299,291,000 212 EPMT 1,785 1,800 1,785 1,785 6,500 11,679,000 213 ERAA 1,255 1,260 1,165 1,255 13,175,100 16,134,747,500 214 ESIP 157 166 157 157 3,200 526,900 215 ESIP-W 8 8 7 8 2,745,500 19,219,000 216 ESSA 158 160 149 158 1,601,700 245,611,400 217 ESTA 91 97 87 91 142,900 12,987,800 218 ESTI 50 51 50 50 169,800 8,642,800 219 ETWA 81 85 80 81 56,700 4,568,700 220 EXCL 2,560 2,580 2,430 2,560 11,645,400 29,264,724,000 221 FAST 920 970 890 920 283,400 262,769,500 222 FASW 6,800 6,900 6,750 6,800 300 2,045,000 223 FILM 180 197 179 180 4,983,200 915,167,400 224 FIRE 116 117 111 116 7,649,900 874,279,000 225 FISH 2,870 2,870 2,870 2,870 100 287,000 226 FITT 55 56 54 55 117,200 6,367,800 227 FITT-W 16 16 15 16 300 4,600 228 FOOD 128 135 110 128 15,288,100 1,920,688,400 229 FORZ 50 50 50 50 300 15,000 230 FPNI 90 91 89 90 169,500 15,271,800 231 FREN 98 101 93 98 77,502,400 7,517,348,900 232 FREN-W 26 27 20 26 3,640,000 92,907,700 233 FUJI 108 108 102 108 900 92,400 234 GAMA 50 50 50 50 200 10,000 235 GDST 62 74 57 62 13,164,300 869,285,000 236 GEMA 364 364 364 364 10,000 3,640,000 237 GGRM 47,200 47,350 45,800 47,200 849,900 39,491,160,000 238 GHON 1,765 1,890 1,765 1,765 1,200 2,130,500 239 GIAA 278 284 268 278 38,560,400 10,616,608,200 240 GJTL 378 386 360 378 5,224,500 1,933,063,600 241 GLVA 326 340 274 326 169,000 52,236,800 242 GMFI 83 85 80 83 2,241,200 183,220,600 243 GOLD 182 183 182 182 4,000 730,000 244 GOOD 1,280 1,320 1,270 1,280 188,800 246,999,000 245 GPRA 50 50 50 50 507,100 25,355,000 246 GTBO 76 84 76 76 4,210,500 324,238,600 247 GWSA 87 87 84 87 242,900 20,701,700 248 GZCO 50 50 50 50 11,000 550,000 249 HDIT 520 525 484 520 36,100 17,484,300 250 HEAL 3,120 3,190 3,100 3,120 737,100 2,297,684,000 251 HELI 200 218 200 200 4,900 983,600 252 HELI-W 10 13 9 10 5,062,500 57,253,900 253 HERO 890 910 835 890 7,700 6,613,500 254 HEXA 2,970 3,000 2,870 2,970 384,000 1,124,647,000 255 HITS 545 545 510 545 8,000 4,342,500 256 HKMU 90 97 79 90 421,097,200 37,507,613,200 257 HMSP 1,740 1,745 1,600 1,740 54,711,900 91,804,701,000 258 HOKI 650 655 620 650 19,784,500 12,619,493,500 259 HOTL 51 55 51 51 1,638,600 84,457,500 260 HRME 125 125 125 125 454,300 56,787,500 261 HRTA 234 240 222 234 219,800 50,294,600 262 HRUM 1,210 1,255 1,195 1,210 242,400 293,772,000 263 IATA 50 50 50 50 100 5,000 264 IBFN 310 310 310 310 3,200 992,000 265 IBFN-W 9 9 9 9 5,000 45,000 266 ICBP 8,600 8,625 8,200 8,600 15,411,500 130,612,740,000 267 ICON 58 65 55 58 8,100 460,300 268 IDPR 145 155 145 145 145,900 21,994,500 269 IFII 160 162 157 160 389,500 61,886,000 270 IGAR 246 248 226 246 501,000 115,304,400 271 IKAI 50 50 50 50 400 20,000 272 IKAN 406 410 392 406 1,648,800 660,641,600 273 IKBI 262 262 262 262 2,400 628,800 274 IMAS 605 610 575 605 1,784,500 1,051,046,000 275 IMJS 159 160 147 159 591,100 92,568,800 276 IMPC 1,135 1,135 1,130 1,135 625,700 708,960,500 277 INAF 995 1,005 960 995 4,843,300 4,758,928,500 278 INAI 354 360 350 354 3,100 1,107,400 279 INCI 350 350 336 350 74,700 25,327,400 280 INCO 2,830 2,860 2,750 2,830 15,334,700 43,099,502,000 281 INDF 6,100 6,100 5,900 6,100 9,715,900 58,607,855,000 282 INDO 126 126 99 126 9,763,800 1,175,489,600 283 INDO-W 37 38 30 37 6,343,000 222,827,200 284 INDR 2,300 2,300 2,210 2,300 1,100 2,449,000 285 INDX 50 54 50 50 19,500 995,500 286 INDY 670 670 625 670 9,800,500 6,340,782,500 287 INKP 5,425 5,525 5,175 5,425 5,857,400 31,461,402,500 288 INOV 280 300 280 280 25,000 7,138,800 289 INPC 50 51 50 50 54,800 2,744,600 290 INPC-W 3 4 3 3 138,500 432,900 291 INPP 825 880 825 825 4,900 4,073,500 292 INPS 1,970 2,120 1,930 1,970 403,900 833,306,000 293 INRU 795 800 795 795 600 477,500 294 INTA 266 266 258 266 10,600 2,818,800 295 INTD 214 214 214 214 9,400 2,011,600 296 INTP 12,200 12,450 11,625 12,200 2,186,200 26,529,107,500 297 IPCC 394 394 360 394 4,276,500 1,623,768,600 298 IPCM 196 196 184 196 168,400 31,942,600 299 IPOL 79 80 74 79 903,400 70,460,200 300 IPTV 382 382 376 382 28,312,900 10,813,241,400 301 IPTV-W 82 91 81 82 585,600 51,924,700 302 IRRA 520 535 510 520 5,164,500 2,668,699,000 303 ISAT 2,260 2,260 2,080 2,260 13,594,600 29,912,261,000 304 ISSP 125 126 118 125 4,887,300 595,422,500 305 ITIC 1,750 1,770 1,610 1,750 401,100 687,552,000 306 ITMG 7,825 7,825 7,325 7,825 3,084,400 23,501,280,000 307 JAST 137 146 137 137 5,300,000 729,973,700 308 JAWA 65 65 65 65 10,000 650,000 309 JAYA 61 63 58 61 163,400 9,807,600 310 JAYA-W 12 12 10 12 484,300 4,893,200 311 JIHD 450 450 450 450 100 45,000 312 JMAS 210 210 208 210 20,800 4,326,800 313 JPFA 1,225 1,225 1,095 1,225 47,995,600 56,726,604,000 314 JRPT 438 440 414 438 665,100 282,779,000 315 JSKY 85 98 78 85 97,779,200 8,806,641,500 316 JSMR 3,980 4,000 3,550 3,980 16,937,600 65,110,545,000 317 JTPE 770 775 765 770 1,058,500 815,545,500 318 KAEF 1,120 1,120 1,065 1,120 9,894,200 10,835,855,500 319 KARW 50 50 50 50 10,000 500,000 320 KAYU 51 51 50 51 182,000 9,111,100 321 KBAG 316 318 306 316 20,820,200 6,503,236,600 322 KBLI 368 374 358 368 1,381,300 505,557,400 323 KBLM 272 306 272 272 522,500 147,420,800 324 KBLV 360 360 360 360 200 72,000 325 KDSI 750 750 750 750 6,100 4,575,000 326 KEEN 376 400 374 376 1,772,600 665,533,000 327 KEJU 845 845 835 845 74,900 62,906,000 328 KIAS 50 50 50 50 500 25,000 329 KIJA 147 147 137 147 14,209,100 2,019,650,700 330 KINO 3,130 3,130 2,960 3,130 2,035,100 6,234,272,000 331 KIOS 163 164 160 163 600 97,900 332 KKGI 200 200 187 200 5,500 1,054,400 333 KLBF 1,380 1,420 1,350 1,380 41,876,600 57,618,056,000 334 KMTR 248 248 248 248 600 148,800 335 KOBX 95 97 86 95 398,300 36,901,200 336 KOIN 99 99 99 99 300 29,700 337 KONI 478 630 478 478 12,400 7,369,300 338 KOPI 550 550 545 550 33,700 18,434,000 339 KOTA 635 645 630 635 15,976,900 10,234,602,500 340 KOTA-W 320 320 320 320 3,000 960,000 341 KPAL 80 95 80 80 11,894,500 990,527,900 342 KPAS 50 50 50 50 7,700 385,000 343 KPIG 115 115 113 115 1,861,300 213,464,200 344 KRAH 460 460 448 460 1,100 498,800 345 KRAS 280 294 268 280 93,781,100 26,248,605,600 346 KREN 167 175 167 167 7,059,500 1,179,483,900 347 LAND 252 288 252 252 38,100 9,892,600 348 LCKM 360 368 360 360 13,500 4,952,200 349 LEAD 50 50 50 50 1,800 90,000 350 LIFE 6,000 6,000 5,100 6,000 1,400 7,850,000 351 LINK 2,570 2,620 2,460 2,570 990,700 2,538,446,000 352 LION 246 246 246 246 28,200 6,937,200 353 LMAS 50 50 50 50 10,200 510,000 354 LMPI 84 84 79 84 43,400 3,584,300 355 LPCK 750 755 710 750 401,700 294,135,500 356 LPIN 198 204 198 198 6,700 1,342,600 357 LPKR 173 182 170 173 21,410,300 3,719,741,400 358 LPLI 72 72 72 72 100 7,200 359 LPPF 1,480 1,495 1,365 1,480 26,851,800 38,612,095,500 360 LPPS 73 78 66 73 17,700 1,297,100 361 LRNA 150 150 150 150 500 75,000 362 LSIP 795 815 735 795 36,646,200 28,533,948,000 363 LTLS 490 492 458 490 2,287,400 1,103,197,800 364 LUCK 336 376 322 336 3,478,100 1,193,164,800 365 MAIN 580 585 540 580 10,710,500 6,063,137,000 366 MAMI 50 50 50 50 4,100 205,000 367 MAMI-W 5 6 4 5 293,100 1,498,700 368 MAPA 2,560 2,610 2,380 2,560 4,508,100 11,125,965,000 369 MAPI 750 765 735 750 25,690,700 19,345,528,000 370 MARI 111 111 105 111 239,400 25,757,000 371 MARK 464 464 460 464 3,423,500 1,583,088,800 372 MASA 505 510 478 505 3,000 1,466,700 373 MAYA 6,625 6,625 6,050 6,625 1,400 9,072,500 374 MBAP 1,500 1,560 1,460 1,500 74,700 112,175,500 375 MBSS 316 318 300 316 586,200 181,185,600 376 MBTO 57 64 56 57 39,300 2,224,500 377 MCAS 1,280 1,320 1,200 1,280 4,234,000 5,375,944,500 378 MCOR 116 119 113 116 1,638,900 189,476,300 379 MDIA 50 50 50 50 100 5,000 380 MDKA 1,300 1,350 1,260 1,300 41,802,200 54,002,082,500 381 MDKI 155 155 128 155 64,800 9,319,700 382 MDLN 72 73 67 72 95,105,500 6,614,297,100 383 MEDC 470 470 438 470 74,368,200 33,587,801,400 384 MEDC-W 29 31 25 29 9,448,900 262,661,900 385 MEGA 6,400 6,400 6,400 6,400 200 1,280,000 386 MERK 2,740 2,790 2,500 2,740 111,400 283,461,000 387 META 104 117 104 104 130,900 13,669,300 388 MFIN 850 850 775 850 5,800 4,582,500 389 MFMI 480 480 480 480 1,100 528,000 390 MGRO 700 700 675 700 2,448,900 1,673,137,500 391 MICE 308 308 290 308 5,100 1,480,800 392 MIDI 1,440 1,440 1,440 1,440 100 144,000 393 MIKA 2,380 2,430 2,320 2,380 10,391,900 24,663,688,000 394 MIRA 50 50 50 50 100 5,000 395 MKNT 50 50 50 50 600 30,000 396 MLBI 10,525 10,650 10,400 10,525 100,000 1,050,990,000 397 MLIA 500 505 492 500 7,516,400 3,748,523,100 398 MLPL 52 55 52 52 4,104,400 217,926,600 399 MLPT 1,095 1,095 1,095 1,095 11,100 12,154,500 400 MMLP 163 163 150 163 334,200 53,138,700 401 MNCN 955 975 910 955 163,081,000 155,117,300,000 402 MOLI 1,030 1,050 1,030 1,030 39,100 40,390,000 403 MPMX 480 488 466 480 4,719,300 2,258,797,000 404 MPOW 58 62 58 58 120,100 7,008,200 405 MPPA 117 120 116 117 753,500 88,656,900 406 MPRO 880 880 670 880 2,900 1,977,500 407 MRAT 134 140 134 134 209,600 28,091,000 408 MSIN 300 302 296 300 243,500 72,698,000 409 MSKY 1,150 1,150 1,150 1,150 100 115,000 410 MTDL 1,415 1,415 1,310 1,415 599,900 811,968,000 411 MTFN 50 50 50 50 1,000 50,000 412 MTPS 149 152 135 149 22,600 3,167,600 413 MTSM 200 200 200 200 600 120,000 414 MTWI 50 60 50 50 91,700 4,740,800 415 MYOH 1,100 1,100 1,030 1,100 63,300 67,741,500 416 MYOR 2,270 2,270 2,160 2,270 3,234,400 7,211,955,000 417 MYTX 54 54 54 54 100 5,400 418 NASA 186 186 184 186 3,100 574,900 419 NATO 282 282 282 282 293,900 82,879,800 420 NELY 135 149 135 135 8,800 1,197,400 421 NFCX 1,330 1,380 1,285 1,330 284,500 381,749,500 422 NICK 326 326 326 326 100 32,600 423 NIKL 470 474 452 470 2,903,000 1,335,737,400 424 NIRO 142 142 140 142 35,100 4,914,200 425 NISP 705 710 705 705 195,000 138,131,000 426 NOBU 800 810 800 800 2,200 1,761,000 427 NRCA 348 352 336 348 492,200 172,065,000 428 NUSA-W 2 3 2 2 251,900 636,000 429 NZIA 173 210 172 173 29,000 5,065,900 430 NZIA-W 13 14 12 13 78,500 1,020,400 431 OASA 340 340 340 340 47,600 16,184,000 432 OCAP 162 162 162 162 100 16,200 433 OKAS 91 105 91 91 4,690,400 441,413,200 434 OPMS 99 100 98 99 713,200 70,290,700 435 PADI 50 50 50 50 200 10,000 436 PALM 190 190 190 190 300 57,000 437 PAMG 75 75 75 75 603,800 45,285,000 438 PANI 70 70 66 70 2,900 196,800 439 PANR 94 97 92 94 1,704,200 159,206,900 440 PANS 855 890 805 855 16,000 13,466,500 441 PBID 915 950 915 915 618,000 570,300,000 442 PBRX 246 252 236 246 1,220,300 291,624,800 443 PCAR 216 216 216 216 100 21,600 444 PDES 440 440 420 440 3,100 1,304,000 445 PEHA 1,030 1,045 975 1,030 125,900 125,245,500 446 PGAS 1,045 1,060 960 1,045 249,131,400 254,302,595,500 447 PGJO 94 94 89 94 1,700 158,800 448 PGLI 246 264 246 246 400 100,200 449 PICO 268 298 268 268 1,363,500 367,191,800 450 PJAA 535 535 480 535 256,500 128,092,800 451 PKPK 50 50 50 50 200 10,000 452 PLIN 2,350 2,350 2,350 2,350 800 1,880,000 453 PMJS 124 125 124 124 10,900 1,361,700 454 PNBN 755 770 725 755 4,159,100 3,125,649,000 455 PNBS 50 50 50 50 20,400 1,020,000 456 PNIN 775 795 765 775 291,500 225,224,000 457 PNLF 180 181 172 180 11,299,600 2,002,891,800 458 PNSE 590 590 590 590 100 59,000 459 POLA 57 60 54 57 332,200 18,753,400 460 POLI 965 995 870 965 7,600 7,034,500 461 POLL 6,450 7,275 6,450 6,450 621,600 4,084,702,500 462 POLU 790 800 790 790 600 475,000 463 POLY 50 50 50 50 21,000 1,050,000 464 PORT 600 600 600 600 300 180,000 465 POSA 50 50 50 50 200 10,000 466 POSA-W 2 3 2 2 1,081,700 2,352,000 467 POWR 635 640 600 635 905,200 560,253,500 468 PPRE 183 183 171 183 23,969,100 4,253,242,000 469 PPRO 50 50 50 50 10,116,400 505,820,000 470 PRAS 178 179 178 178 10,500 1,879,000 471 PRDA 3,150 3,150 3,090 3,150 11,800 36,704,000 472 PRIM 264 280 264 264 1,900 525,400 473 PRIM-W 6 7 5 6 435,600 2,597,000 474 PSAB 183 187 178 183 13,272,700 2,411,202,700 475 PSDN 127 133 127 127 900 116,100 476 PSGO 102 104 96 102 10,200 990,900 477 PSKT 50 50 50 50 200 10,000 478 PSSI 165 169 158 165 1,291,800 209,200,600 479 PTBA 2,390 2,410 2,150 2,390 161,447,100 373,563,640,000 480 PTIS 186 194 176 186 21,200 3,740,800 481 PTPP 870 875 795 870 84,442,600 70,823,866,000 482 PTPW 930 930 915 930 2,453,500 2,253,793,500 483 PTRO 1,285 1,290 1,215 1,285 560,100 700,748,500 484 PTSN 192 242 173 192 94,162,700 20,028,742,300 485 PUDP 246 314 246 246 1,400 378,600 486 PURA 72 75 70 72 319,632,500 22,655,974,600 487 PURA-W 6 6 5 6 34,567,400 173,732,900 488 PURE 95 104 88 95 6,095,400 598,601,800 489 PURE-W 14 15 12 14 3,706,700 49,433,200 490 PWON 454 468 414 454 328,296,400 145,869,550,200 491 PYFA 535 575 535 535 841,700 451,551,500 492 PZZA 795 800 745 795 579,300 445,505,500 493 R-LQ45X 796 796 766 796 62,300 49,386,800 494 RAJA 100 103 94 100 7,193,300 705,296,800 495 RALS 600 620 540 600 36,931,900 21,539,491,000 496 RBMS 50 50 50 50 68,100 3,405,000 497 REAL 56 58 53 56 32,991,200 1,835,815,400 498 REAL-W 6 6 5 6 8,144,000 46,490,700 499 RELI 312 312 268 312 6,400 1,992,400 500 RICY 98 98 94 98 88,100 8,314,100 501 RIGS 199 200 199 199 6,700 1,333,400 502 RISE 430 430 428 430 402,200 172,507,200 503 RMBA 232 240 230 232 1,500 350,200 504 RODA 50 50 50 50 65,400 3,270,000 505 RONY 169 178 169 169 12,600 2,148,300 506 ROTI 1,220 1,240 1,180 1,220 747,300 911,045,500 507 RUIS 165 166 160 165 16,700 2,769,900 508 SAFE 190 191 190 190 289,600 55,107,900 509 SAME 94 97 93 94 10,270,900 965,597,800 510 SAMF 388 398 386 388 236,100 92,200,400 511 SATU 50 50 50 50 78,300 3,915,000 512 SBAT 106 106 101 106 7,416,600 768,559,000 513 SBAT-W 5 6 5 5 1,044,900 5,227,600 514 SCCO 9,225 9,250 9,125 9,225 13,700 126,230,000 515 SCMA 925 935 885 925 26,286,200 24,012,261,500 516 SDMU 50 50 50 50 300 15,000 517 SDPC 95 97 91 95 22,800 2,175,000 518 SDRA 735 780 730 735 4,800 3,577,500 519 SFAN 660 660 650 660 13,300 8,764,500 520 SGRO 2,200 2,200 2,150 2,200 186,100 409,257,000 521 SHID 3,650 3,650 3,650 3,650 200 730,000 522 SHIP 505 530 494 505 448,500 226,823,200 523 SIDO 1,210 1,225 1,155 1,210 7,258,700 8,733,343,000 524 SILO 5,525 5,600 5,450 5,525 16,400 90,582,500 525 SIMP 220 224 212 220 9,040,800 1,970,399,600 526 SINI 635 635 600 635 15,600 9,370,500 527 SINI-W 400 400 230 400 1,250,700 500,261,000 528 SIPD 1,250 1,250 1,250 1,250 2,500 3,125,000 529 SKRN 480 500 470 480 2,178,800 1,055,594,600 530 SLIS 5,050 5,300 5,025 5,050 245,400 1,250,742,500 531 SMAR 2,800 2,850 2,800 2,800 14,700 41,452,000 532 SMBR 296 302 284 296 11,020,100 3,215,159,200 533 SMCB 1,040 1,050 1,000 1,040 47,900 49,182,500 534 SMDR 158 159 156 158 111,400 17,617,900 535 SMGR 9,400 9,450 9,050 9,400 3,234,600 30,296,417,500 536 SMKL 194 194 175 194 306,400 53,669,100 537 SMKL-W 16 17 14 16 34,100 511,000 538 SMMA 15,000 15,000 14,000 15,000 1,900 27,500,000 539 SMRA 625 630 560 625 100,287,800 59,453,495,500 540 SMSM 1,020 1,040 1,000 1,020 4,764,200 4,832,059,500 541 SOCI 128 128 120 128 23,675,000 2,898,087,700 542 SOSS-W 56 56 46 56 3,600 178,100 543 SOTS 190 190 190 190 300 57,000 544 SPMA 278 278 278 278 600 166,800 545 SPTO 510 515 496 510 21,400 10,723,300 546 SQMI 190 194 180 190 1,763,400 335,659,300 547 SRAJ 125 130 125 125 78,800 9,856,500 548 SRIL 185 186 175 185 57,946,300 10,478,136,700 549 SRSN 56 56 53 56 1,114,400 60,747,000 550 SRTG 2,830 2,830 2,780 2,830 144,300 405,862,000 551 SSIA 366 376 340 366 49,397,000 17,535,251,200 552 SSMS 825 850 820 825 7,681,600 6,480,456,000 553 SSTM 630 695 630 630 2,000 1,304,000 554 STAR 137 137 132 137 200 26,900 555 STTP 6,775 6,775 6,775 6,775 100 677,500 556 SUPR 4,850 4,850 4,850 4,850 100 485,000 557 SWAT 92 95 87 92 2,219,200 208,067,300 558 TAMA 167 167 167 167 2,500 417,500 559 TAMA-W 6 6 5 6 766,300 3,834,500 560 TAMU 81 82 81 81 1,493,300 121,032,300 561 TBIG 1,090 1,095 1,065 1,090 32,132,900 34,859,073,000 562 TBLA 515 525 488 515 10,421,800 5,342,025,200 563 TBMS 740 740 740 740 100 74,000 564 TCID 7,975 7,975 7,700 7,975 1,500 11,605,000 565 TCPI 4,670 4,700 4,400 4,670 12,776,000 57,539,793,000 566 TDPM 92 105 84 92 54,351,700 5,134,074,900 567 TECH 210 222 210 210 247,800 52,148,000 568 TFAS 158 159 138 158 162,700 24,103,100 569 TFCO 500 500 500 500 100 50,000 570 TGRA 67 67 63 67 1,484,300 97,326,800 571 TIFA 196 196 196 196 200 39,200 572 TINS 590 590 540 590 20,424,300 11,653,830,000 573 TIRA 278 278 262 278 2,400 665,600 574 TKIM 4,800 4,880 4,500 4,800 15,404,500 73,100,709,000 575 TLKM 3,030 3,080 2,970 3,030 260,087,300 787,473,296,000 576 TMAS 114 114 105 114 4,504,100 492,444,000 577 TMPO 152 152 147 152 10,700 1,574,600 578 TNCA 260 270 222 260 6,500 1,490,200 579 TOBA 388 388 380 388 35,400 13,733,200 580 TOPS 50 50 50 50 96,000 4,800,000 581 TOTL 288 292 280 288 4,688,500 1,343,255,200 582 TOTO 220 220 212 220 193,500 42,253,200 583 TOWR 1,015 1,015 950 1,015 59,909,500 60,270,534,000 584 TPIA 6,725 7,000 6,625 6,725 1,862,400 12,516,260,000 585 TPMA 280 280 280 280 1,200 336,000 586 TRIM 118 118 118 118 200 23,600 587 TRIN 274 276 268 274 11,080,800 3,012,732,600 588 TRIN-W 24 25 24 24 27,000 651,400 589 TRIS 254 254 254 254 100 25,400 590 TRUK 103 103 102 103 193,200 19,726,400 591 TRUS 330 350 330 330 400 136,000 592 TSPC 1,310 1,310 1,265 1,310 113,600 145,871,500 593 TUGU 2,880 2,880 2,880 2,880 5,000 14,400,000 594 TURI 1,420 1,420 1,410 1,420 35,100 49,822,500 595 UCID 1,465 1,475 1,430 1,465 300,100 437,202,000 596 ULTJ 1,535 1,540 1,450 1,535 1,326,800 1,970,192,500 597 UNIC 3,200 3,200 3,200 3,200 600 1,920,000 598 UNIT 153 172 151 153 10,400 1,579,600 599 UNSP 57 59 54 57 341,200 19,281,100 600 UNTR 16,450 16,825 15,700 16,450 4,397,300 71,512,370,000 601 UNVR 8,200 8,200 8,000 8,200 10,835,600 88,301,042,500 602 URBN 1,650 1,650 1,645 1,650 156,500 258,202,500 603 URBN-W 18 18 17 18 558,700 9,508,600 604 VICO 85 90 84 85 992,500 84,107,700 605 VINS 111 112 108 111 10,600 1,147,100 606 VINS-W 4 4 3 4 316,100 963,200 607 VIVA 50 50 50 50 200 10,000 608 VOKS 206 206 200 206 294,900 58,986,600 609 VRNA 98 98 93 98 200 19,100 610 WAPO 67 81 67 67 12,900 875,600 611 WEGE 183 183 167 183 18,139,600 3,164,883,200 612 WEHA 89 89 87 89 395,200 34,635,500 613 WIIM 139 140 134 139 3,720,700 515,318,600 614 WIKA 1,260 1,260 1,150 1,260 69,814,500 84,363,379,500 615 WINS 83 87 80 83 104,600 8,369,600 616 WOMF 200 200 190 200 43,400 8,378,900 617 WOOD 326 332 308 326 26,932,100 8,687,294,200 618 WOWS 50 50 50 50 166,300 8,315,000 619 WSBP 172 176 162 172 106,099,400 18,091,670,700 620 WSKT 730 730 650 730 64,805,200 44,909,408,000 621 WTON 272 274 252 272 19,549,600 5,146,165,000 622 XAFA 1,018 1,018 1,018 1,018 1,000 1,018,000 623 XASG 81 81 81 81 100 8,100 624 XCID 90 90 90 90 200 18,000 625 XCLQ 77 77 77 77 100 7,700 626 XIHD 375 378 375 375 3,700 1,391,100 627 XIIC 859 859 855 859 7,400 6,341,800 628 XIIF 433 433 423 433 1,800 773,700 629 XIIT 425 429 415 425 19,200 8,167,400 630 XIJI 543 550 540 543 1,500 813,300 631 XILV 96 101 95 96 124,800 12,186,100 632 XIML 214 214 214 214 10,000 2,140,000 633 XISC 489 489 489 489 100 48,900 634 XISI 247 247 247 247 300 74,100 635 XISR 306 306 301 306 74,500 22,427,000 636 XKIV 333 333 333 333 100 33,300 637 XPMI 740 740 735 740 3,500 2,573,500 638 XSSI 120 120 120 120 100 12,000 639 YELO 50 50 50 50 25,600 1,280,000 640 YELO-W 6 6 5 6 102,100 612,400 641 YPAS 545 545 545 545 500 272,500 642 YULE 187 200 187 187 200 38,700 643 ZBRA 50 55 50 50 112,600 5,711,600 644 ZINC 149 149 139 149 114,441,300 16,335,044,900 645 ZONE 410 410 406 410 111,700 45,498,400 -------------------- ---------------------- Total for Reguler 8,202,483,900 8,791,228,985,700 Information for Negosiasi 646 ADRO 1,060 1,045 1,036 1,036 690 720,240 647 AKRA 2,410 2,300 2,180 2,300 300,058 690,126,440 648 ANTM 580 570 560 560 132 74,920 649 APIC 970 975 960 975 27,900,000 26,811,000,000 650 ASII 4,790 4,800 4,541 4,750 5,648,706 26,735,560,146 651 ASMI 1,070 1,070 1,070 1,070 1,078,500 1,153,995,000 652 ASSA 408 406 406 406 246,000 99,876,000 653 BACA 406 402 402 402 1,700,000 683,400,000 654 BBCA 28,350 28,800 26,650 28,350 9,525,307 262,285,977,725 655 BBKP 206 210 159 210 11,574,326 2,141,775,065 656 BBNI 4,470 4,710 4,210 4,330 5,532,747 24,166,406,454 657 BBRI 3,030 3,020 2,923 3,000 7,431,289 22,296,328,920 658 BBSS 152 146 145 145 4,455,000 647,360,000 659 BBTN 1,125 1,024 1,024 1,024 99 101,376 660 BEKS 50 11 11 11 500,000 5,500,000 661 BELL 700 505 505 505 1,138,500,000 574,942,500,000 662 BIRD 1,210 1,204 1,204 1,204 197,600 237,910,400 663 BMRI 4,890 6,217 4,440 4,700 787,132 3,682,334,600 664 BMTR 191 256 190 190 27,200,018 6,963,203,420 665 BOGA 1,515 1,525 1,515 1,525 51,000,000 77,275,000,000 666 BOSS 76 86 85 86 1,500,000 128,000,075 667 BRIS 312 290 290 290 250,000 72,500,000 668 BRMS 50 50 50 50 6,000,000 300,000,000 669 BRPT 1,195 1,215 1,188 1,200 600,728 720,868,224 670 BSDE 760 744 715 739 8,321,605 6,186,165,400 671 BTPS 3,190 3,198 3,000 3,198 71,558 228,831,000 672 CARE 304 200 200 200 125,000,000 25,000,000,000 673 CPIN 5,800 5,675 5,360 5,360 13,216 73,870,760 674 CTRA 685 671 627 671 6,300,074 4,223,246,398 675 DMAS 167 170 170 170 13,000,900 2,210,153,000 676 DUCK 494 500 500 500 1,758,300 879,150,000 677 ECII 655 655 655 655 1,068,800 700,064,000 678 ELTY 50 67 67 67 50,000 3,350,000 679 ENRG 53 40 40 40 30,250 1,210,000 680 EXCL 2,560 2,579 2,492 2,579 1,511,916 3,887,456,272 681 GAMA 50 40 40 40 38,000,000 1,520,000,000 682 GGRM 47,200 46,900 45,942 45,942 5,040 231,586,000 683 HMSP 1,740 1,725 1,695 1,705 865,900 1,478,227,700 684 HOKI 650 635 635 635 3,000,000 1,905,000,000 685 ICBP 8,600 8,450 8,385 8,385 116 979,160 686 INCO 2,830 2,880 2,770 2,770 140 396,820 687 INDF 6,100 6,025 5,990 5,990 10,116 60,698,340 688 INPS 1,970 2,000 2,000 2,000 500,000 1,000,000,000 689 INTP 12,200 12,400 12,248 12,400 440,800 5,401,958,400 690 IPTV 382 382 382 382 5,396,700 2,061,539,400 691 ITMG 7,825 8,650 8,650 8,650 100,000 865,000,000 692 JPFA 1,225 1,207 1,136 1,207 300,016 362,118,176 693 JSMR 3,980 3,929 3,603 3,603 1,436,358 5,625,081,180 694 KIAS 50 49 45 45 300,000,000 13,900,000,000 695 KIJA 147 140 137 138 2,928,010 404,275,106 696 KINO 3,130 2,900 2,900 2,900 605,600 1,756,240,000 697 KLBF 1,380 1,439 1,368 1,368 16,967,210 24,415,782,308 698 KPIG 115 153 138 138 36,367,000 5,241,670,300 699 LPPF 1,480 1,450 1,450 1,450 27 39,150 700 LSIP 795 815 815 815 31 25,265 701 MAPA 2,560 2,562 2,371 2,456 2,713,700 6,546,044,300 702 MDKA 1,300 1,318 1,318 1,318 6,266,600 8,259,378,800 703 MDLN 72 75 75 75 13,996,960 1,049,772,000 704 MGRO 700 665 665 665 7,622,200 5,068,763,000 705 MNCN 955 933 933 933 16 14,928 706 MOLI 1,030 1,090 1,090 1,090 1,835,000 2,000,150,000 707 MTLA 382 460 460 460 1,731,013 796,265,980 708 MYOR 2,270 2,599 2,194 2,599 5,107,139 12,143,582,125 709 NASA-W 182 182 182 182 140,000,000 25,480,000,000 710 NIRO 142 140 140 140 1,000,000 140,000,000 711 PADI 50 50 50 50 3,427,800 171,390,000 712 PEHA 1,030 1,000 1,000 1,000 100,000 100,000,000 713 PGAS 1,045 1,125 915 980 5,188,232 4,838,736,776 714 PTBA 2,390 2,320 2,216 2,216 920,116 2,097,567,456 715 PTPP 870 865 865 865 300,000 259,500,000 716 PURA 72 78 77 77 6,250,000 483,441,600 717 PWON 454 436 436 436 10,063,700 4,387,773,200 718 RALS 600 581 581 581 1,753,300 1,018,667,300 719 SCMA 925 902 902 902 74 66,748 720 SMBR 296 284 284 284 70,000 19,880,000 721 SMGR 9,400 9,391 9,350 9,391 250,100 2,348,685,000 722 SMRA 625 608 608 608 17,717,600 10,772,300,800 723 SMSM 1,020 1,020 1,020 1,020 799,300 815,286,000 724 SSIA 366 366 366 366 510,600 186,879,600 725 TINS 590 460 460 460 1,000,000 460,000,000 726 TKIM 4,800 4,880 4,500 4,880 29,850,000 139,996,500,000 727 TLKM 3,030 3,235 3,000 3,088 17,446,737 54,684,697,396 728 TOPS 50 20 20 20 8,000,000 160,000,000 729 TOWR 1,015 978 978 978 970,000 948,660,000 730 TPIA 6,725 6,675 6,675 6,675 58 387,150 731 UCID 1,465 1,525 1,468 1,525 178,300 262,399,900 732 ULTJ 1,535 1,700 1,700 1,700 1,108,558 1,884,548,600 733 UNTR 16,450 17,430 16,013 16,013 312,658 5,449,546,754 734 UNVR 8,200 8,275 8,100 8,250 342,879 2,811,633,096 735 VIVA 50 50 50 50 140,000,000 7,000,000,000 736 WIKA 1,260 1,160 1,160 1,160 58 67,280 737 ZINC 149 145 142 145 20,874,917 3,008,234,195 -------------------- ---------------------- Total for Negosiasi 2,313,685,630 1,447,315,453,124 Total 12/06/20 10,516,169,830 10,238,545,353,824