Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, March 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 3,720 3,750 3,750 3,750 100 375,000 2 BBRI 3,010 3,060 3,060 3,060 100 306,000 3 UNVR 6,425 6,425 6,425 6,425 400 2,570,000 -------------------- ---------------------- Total for Tunai 600 3,251,000 Information for Reguler 4 AALI 5,150 5,500 5,125 5,150 3,029,300 15,569,960,000 5 ABBA 51 51 50 51 6,253,300 313,892,100 6 ABMM 1,515 1,515 1,450 1,515 200 296,500 7 ACES 1,300 1,325 1,230 1,300 10,121,600 13,025,667,500 8 ACST 172 172 120 172 21,153,100 3,397,018,200 9 ADES 700 700 700 700 1,800 1,260,000 10 ADHI 525 550 525 525 26,850,800 14,362,528,000 11 ADMF 6,900 7,300 6,875 6,900 111,100 766,402,500 12 ADMG 87 93 87 87 331,500 29,329,400 13 ADRO 925 970 925 925 28,451,400 26,323,867,000 14 AGAR 460 460 430 460 196,000 84,376,200 15 AGII 440 440 402 440 31,400 13,671,400 16 AGRO 95 99 93 95 5,368,100 508,935,600 17 AGRS 155 155 155 155 100 15,500 18 AHAP 50 50 50 50 51,700 2,585,000 19 AKKU 50 50 50 50 500 25,000 20 AKPI 274 274 274 274 100 27,400 21 AKRA 1,920 2,060 1,920 1,920 3,097,700 5,948,595,000 22 AKSI 246 288 246 246 346,400 85,541,000 23 ALKA 300 300 298 300 200 59,800 24 AMAG 290 290 278 290 1,800 510,800 25 AMAN 258 258 190 258 7,778,100 1,797,237,700 26 AMAR 206 210 186 206 54,400 11,146,000 27 AMFG 2,500 2,500 2,450 2,500 6,500 16,225,000 28 AMIN 282 282 282 282 100 28,200 29 AMOR 2,400 2,400 2,400 2,400 400 960,000 30 AMRT 700 715 695 700 16,700 11,711,000 31 ANDI 50 50 50 50 500 25,000 32 ANJT 610 610 610 610 400 244,000 33 ANTM 432 460 428 432 74,651,200 32,026,687,000 34 APIC 700 700 700 700 6,600 4,620,000 35 APLN 90 99 89 90 6,361,400 569,457,900 36 ARII 615 615 540 615 300 177,000 37 ARNA 350 350 346 350 1,410,300 491,165,000 38 ARTO 590 590 492 590 6,200 3,644,200 39 ASBI 252 252 252 252 100 25,200 40 ASGR 730 730 730 730 20,100 14,673,000 41 ASII 3,800 4,080 3,800 3,800 45,490,800 172,947,599,000 42 ASJT 93 94 92 93 35,300 3,277,800 43 ASMI 1,195 1,210 1,175 1,195 9,900 11,803,500 44 ASPI 378 384 378 378 17,522,000 6,668,827,600 45 ASPI-W 13 14 12 13 1,964,200 25,703,800 46 ASRI 107 114 107 107 2,679,500 287,425,700 47 ASRM 1,970 1,970 1,850 1,970 200 382,000 48 ASSA 292 326 290 292 14,867,600 4,522,948,600 49 AUTO 755 810 755 755 221,900 169,398,000 50 AYLS 52 53 50 52 1,255,400 63,932,400 51 AYLS-W 7 8 6 7 4,534,000 31,810,700 52 BABP 50 50 50 50 1,000 50,000 53 BABP-W3 15 15 11 15 11,000 125,800 54 BABP-W4 7 9 5 7 1,432,000 9,947,300 55 BACA 450 450 450 450 9,600 4,320,000 56 BAJA 51 51 50 51 50,500 2,525,500 57 BALI 600 675 600 600 700 457,500 58 BAPI 50 50 50 50 81,500 4,075,000 59 BAPI-W 4 4 3 4 1,725,300 5,748,700 60 BATA 615 615 615 615 200 123,000 61 BAYU 970 970 930 970 300 283,000 62 BBCA 27,475 27,775 25,775 27,475 31,992,900 852,019,420,000 63 BBHI 83 114 83 83 58,200 5,176,000 64 BBKP 97 102 92 97 10,432,700 987,090,200 65 BBMD 1,330 1,330 1,330 1,330 200 266,000 66 BBNI 3,720 3,960 3,720 3,720 41,072,600 153,101,635,000 67 BBRI 3,010 3,150 3,010 3,010 217,509,200 657,043,794,000 68 BBTN 830 890 830 830 41,472,700 34,620,938,500 69 BBYB 264 264 264 264 11,600 3,062,400 70 BCAP 150 151 141 150 600 89,200 71 BCIP 50 50 50 50 2,200 110,000 72 BDMN 1,945 2,050 1,920 1,945 10,061,500 19,597,315,000 73 BEEF 199 210 196 199 221,800 43,773,800 74 BEEF-W 14 19 13 14 753,400 10,758,100 75 BEKS 50 50 50 50 1,200 60,000 76 BELL 680 680 680 680 2,000 1,360,000 77 BESS 242 262 240 242 9,985,900 2,498,036,000 78 BESS-W 32 38 30 32 1,168,300 38,728,100 79 BEST 102 110 102 102 3,809,300 390,713,900 80 BFIN 240 260 240 240 1,939,900 471,307,400 81 BGTG 50 50 50 50 20,100 1,005,000 82 BHIT 50 53 50 50 12,914,800 647,353,500 83 BIKA 164 170 164 164 200 33,400 84 BIMA 50 50 50 50 100 5,000 85 BINA 880 890 880 880 857,100 754,711,500 86 BIPI-W 7 7 6 7 2,220,600 15,523,800 87 BIPP 50 50 50 50 100 5,000 88 BIRD 985 1,050 985 985 549,000 542,354,000 89 BISI 590 595 560 590 54,700 31,812,500 90 BJBR 710 740 710 710 3,687,800 2,630,575,500 91 BJTM 436 458 426 436 4,294,500 1,891,261,400 92 BKDP 50 50 50 50 140,000 7,000,000 93 BKSL 50 50 50 50 249,100 12,455,000 94 BKSL-W 2 3 2 2 1,977,800 3,963,200 95 BKSW 126 140 118 126 4,600 572,000 96 BLUE 464 470 462 464 91,400 42,510,400 97 BMAS 204 204 204 204 100 20,400 98 BMRI 4,600 4,840 4,600 4,600 19,883,300 91,478,885,000 99 BMSR 57 60 53 57 20,000 1,072,300 100 BMTR 188 198 188 188 10,042,200 1,906,572,100 101 BNBA 274 274 260 274 7,200 1,888,800 102 BNBR 50 50 50 50 2,500 125,000 103 BNGA 600 620 600 600 830,700 498,645,500 104 BNII 133 142 133 133 344,900 46,219,700 105 BNLI 1,045 1,095 1,030 1,045 2,410,000 2,519,487,500 106 BOGA 1,560 1,560 1,560 1,560 10,000 15,600,000 107 BOLA 150 160 149 150 10,300 1,541,200 108 BOSS 58 62 58 58 1,032,400 61,656,000 109 BPTR 89 90 86 89 4,500 388,000 110 BRAM 3,950 3,950 3,950 3,950 100 395,000 111 BRIS 188 218 185 188 22,451,600 4,361,515,200 112 BRMS 50 50 50 50 139,600 6,980,000 113 BRPT 600 620 580 600 39,358,200 23,083,012,500 114 BRPT-W 270 270 270 270 400 108,000 115 BSDE 690 740 690 690 12,899,400 8,909,043,500 116 BSIM 500 505 490 500 4,800 2,417,500 117 BSSR 1,880 1,880 1,880 1,880 100 188,000 118 BTEK 50 50 50 50 300 15,000 119 BTON 121 135 110 121 7,600 914,300 120 BTPN 1,885 1,920 1,790 1,885 73,100 133,871,000 121 BTPS 2,280 2,480 2,280 2,280 17,163,200 39,236,460,000 122 BUDI 82 83 82 82 11,300 927,600 123 BUKK 1,185 1,250 1,185 1,185 1,900 2,271,000 124 BULL 144 153 144 144 37,547,600 5,607,570,900 125 BULL-W2 15 15 12 15 101,000 1,216,200 126 BUMI 50 50 50 50 1,234,200 61,710,000 127 BUVA 55 60 55 55 6,900 380,000 128 BVIC 57 59 56 57 398,900 22,400,600 129 BWPT 70 74 70 70 9,064,700 637,035,400 130 CAKK 50 50 50 50 2,300 115,000 131 CAKK-W 9 9 9 9 1,000 9,000 132 CAMP 153 164 152 153 526,100 80,508,400 133 CARE 294 294 240 294 43,180,600 11,987,310,800 134 CARS 51 54 51 51 7,250,800 370,135,200 135 CASA 382 428 368 382 834,900 318,675,200 136 CASA-W 132 132 13 132 300 27,700 137 CCSI 176 181 174 176 153,400 27,351,000 138 CEKA 1,200 1,220 1,200 1,200 47,100 57,304,000 139 CENT 50 50 50 50 763,100 38,155,000 140 CFIN 177 187 177 177 182,500 32,461,000 141 CINT 274 274 270 274 14,100 3,822,200 142 CITA 1,640 1,640 1,640 1,640 100 164,000 143 CITY 55 57 53 55 136,500 7,345,900 144 CITY-W 16 19 13 16 1,100 16,500 145 CLAY 2,330 2,340 2,270 2,330 664,300 1,547,604,000 146 CLEO 356 362 342 356 5,932,300 2,057,329,600 147 CLPI 480 496 464 480 44,100 20,617,600 148 CMNP 1,575 1,575 1,575 1,575 6,500 10,237,500 149 CNKO 50 50 50 50 200 10,000 150 CNTX 264 264 264 264 100 26,400 151 COWL 50 50 50 50 32,000 1,600,000 152 CPIN 4,580 4,920 4,570 4,580 7,714,500 35,488,677,000 153 CPRI-W 14 14 14 14 100 1,400 154 CSAP 364 398 360 364 2,102,200 760,607,400 155 CSIS 50 50 50 50 500 25,000 156 CSRA 406 432 406 406 3,515,400 1,431,097,000 157 CTRA 450 482 450 450 62,055,200 28,113,057,800 158 CTTH 52 52 50 52 120,700 6,040,800 159 DADA 318 340 318 318 5,970,000 1,940,837,400 160 DADA-W 8 9 7 8 36,376,000 289,745,200 161 DAYA 326 326 326 326 100 32,600 162 DEAL 124 124 124 124 269,700 33,442,800 163 DEFI 1,905 1,910 1,860 1,905 12,400 23,425,000 164 DEWA 50 50 50 50 16,300 815,000 165 DGIK 50 50 50 50 100 5,000 166 DIGI 1,690 1,700 1,690 1,690 3,300 5,594,500 167 DILD 250 250 224 250 303,000 75,209,000 168 DIVA 1,105 1,105 1,105 1,105 1,200 1,326,000 169 DKFT 79 84 79 79 485,300 38,420,100 170 DLTA 4,850 4,850 4,850 4,850 600 2,910,000 171 DMAS 127 135 126 127 19,182,100 2,434,948,800 172 DMMX 67 72 67 67 10,510,000 714,208,200 173 DMND 955 955 920 955 15,700 14,912,500 174 DNET 3,440 3,480 3,250 3,440 6,300 21,510,000 175 DOID 98 105 98 98 5,303,500 523,569,900 176 DSFI 80 81 77 80 8,700 685,200 177 DSNG 326 348 326 326 156,300 52,338,800 178 DUCK 380 398 380 380 201,600 77,197,200 179 DVLA 2,050 2,060 2,050 2,050 1,300 2,670,000 180 DWGL 260 260 228 260 351,700 91,339,000 181 DWGL-W 44 55 40 44 51,200 2,255,500 182 DYAN 51 52 50 51 336,200 16,852,200 183 EAST 53 55 53 53 2,380,600 127,479,500 184 EAST-W 8 8 7 8 130,300 915,400 185 ECII 780 780 750 780 10,200 7,950,000 186 EKAD 805 835 800 805 130,300 104,877,500 187 ELSA 145 153 144 145 11,662,000 1,695,468,600 188 EMDE 200 200 200 200 10,000 2,000,000 189 EMTK 5,000 5,000 4,680 5,000 900 4,468,000 190 ENRG 50 50 50 50 34,000 1,700,000 191 ENVY 150 150 150 150 54,200 8,130,000 192 EPMT 2,270 2,270 2,040 2,270 3,300 6,807,000 193 ERAA 840 900 840 840 11,736,000 9,883,058,000 194 ERTX 125 135 119 125 24,600 3,109,000 195 ESIP 160 180 155 160 53,300 8,659,000 196 ESIP-W 8 8 7 8 1,129,700 7,962,700 197 ESSA 135 139 128 135 572,600 75,279,100 198 ESTA 125 164 122 125 34,776,200 4,711,136,100 199 ETWA 50 50 50 50 31,000 1,550,000 200 EXCL 1,800 1,845 1,675 1,800 23,104,200 40,011,480,500 201 FAST 930 950 885 930 8,500 7,559,000 202 FASW 7,050 7,050 7,050 7,050 200 1,410,000 203 FILM 162 170 160 162 1,213,400 197,508,500 204 FIRE 124 133 124 124 2,484,500 309,855,600 205 FITT 58 58 53 58 3,400 184,100 206 FOOD 88 95 78 88 19,200 1,564,400 207 FORU 110 110 110 110 200 22,000 208 FORZ 50 50 50 50 100 5,000 209 FPNI 68 75 68 68 275,900 18,880,600 210 FREN 62 67 62 62 12,007,500 749,908,100 211 FREN-W 23 30 21 23 7,888,300 189,086,200 212 FUJI 100 100 99 100 300 29,900 213 GDST 50 50 50 50 317,200 15,860,000 214 GDYR 1,590 1,595 1,590 1,590 2,500 3,980,000 215 GEMA 344 344 344 344 12,000 4,128,000 216 GGRM 40,925 44,000 40,925 40,925 648,800 26,564,012,500 217 GGRP 318 340 318 318 11,700 3,722,800 218 GIAA 175 182 173 175 14,636,900 2,549,682,500 219 GJTL 294 300 290 294 1,072,700 312,212,200 220 GLOB 350 350 350 350 100 35,000 221 GLVA 190 210 181 190 19,600 3,806,100 222 GMFI 64 69 64 64 5,059,800 324,991,800 223 GMTD 17,500 17,500 17,500 17,500 500 8,750,000 224 GOLD 192 196 149 192 35,500 6,064,300 225 GOOD 1,150 1,150 1,105 1,150 175,800 198,426,500 226 GPRA 50 50 50 50 172,100 8,605,000 227 GTBO 79 83 78 79 31,000 2,489,500 228 GWSA 90 90 89 90 200 17,900 229 HDIT 575 575 575 575 100 57,500 230 HEAL 2,000 2,040 2,000 2,000 2,900 5,868,000 231 HELI 182 182 175 182 6,200 1,092,500 232 HELI-W 8 9 8 8 500 4,100 233 HERO 800 850 750 800 3,400 2,605,500 234 HEXA 2,220 2,300 2,210 2,220 441,100 981,192,000 235 HITS 615 615 615 615 1,100 676,500 236 HKMU 73 73 68 73 311,600 21,961,300 237 HMSP 1,390 1,405 1,345 1,390 38,509,500 52,690,623,000 238 HOKI 675 675 630 675 18,552,900 12,075,628,500 239 HOKI-W 610 610 600 610 57,000 34,250,000 240 HRTA 228 232 226 228 20,400 4,675,200 241 HRUM 1,280 1,290 1,225 1,280 342,500 436,335,000 242 IBFN 300 300 226 300 200 52,600 243 IBFN-W 10 12 10 10 25,100 251,200 244 ICBP 9,650 10,100 9,300 9,650 4,572,400 43,553,830,000 245 ICON 56 67 56 56 14,500 822,500 246 IDPR 210 220 210 210 54,300 11,626,000 247 IFII 132 139 132 132 143,700 19,029,700 248 IFSH 380 396 380 380 200 77,600 249 IGAR 214 228 214 214 236,400 51,500,800 250 IKAI 50 50 50 50 40,000 2,000,000 251 IKAN 187 188 176 187 463,500 84,074,100 252 IKBI 208 208 208 208 2,300 478,400 253 IMAS 414 440 410 414 234,000 96,205,600 254 IMJS 134 144 134 134 21,200 2,861,200 255 IMPC 1,055 1,055 1,055 1,055 245,700 259,213,500 256 INAF 975 1,045 975 975 2,179,500 2,128,381,500 257 INAI 356 382 356 356 1,200 430,400 258 INCF 50 50 50 50 100 5,000 259 INCO 2,020 2,090 1,860 2,020 8,084,300 15,780,795,500 260 INDF 6,350 6,550 6,325 6,350 10,482,900 67,109,100,000 261 INDO 59 60 58 59 42,500 2,519,700 262 INDO-W 14 14 13 14 37,900 530,500 263 INDR 1,725 1,725 1,630 1,725 12,200 20,252,500 264 INDS 1,290 1,340 1,290 1,290 10,000 13,150,000 265 INDY 680 700 680 680 5,678,700 3,864,745,500 266 INKP 3,880 4,150 3,880 3,880 3,147,600 12,232,607,000 267 INOV 304 308 298 304 73,300 22,244,800 268 INPC 50 50 50 50 7,000 350,000 269 INPC-W 4 4 2 4 2,429,400 7,363,800 270 INPP 730 800 730 730 13,400 10,048,500 271 INPS 3,570 3,570 3,560 3,570 872,400 3,105,748,000 272 INTA 378 378 378 378 4,600 1,738,800 273 INTD 187 187 187 187 1,000 187,000 274 INTP 12,425 13,300 12,425 12,425 3,864,600 48,469,457,500 275 IPCC 276 296 276 276 1,769,100 492,067,000 276 IPCM 120 120 93 120 738,600 78,205,900 277 IPOL 53 53 52 53 303,200 15,869,200 278 IPTV 382 394 376 382 5,704,200 2,226,068,200 279 IPTV-W 90 94 82 90 1,383,600 124,744,700 280 IRRA 505 510 488 505 12,490,400 6,230,109,200 281 ISAT 1,425 1,425 1,305 1,425 2,475,300 3,386,715,000 282 ISSP 104 108 103 104 352,500 36,616,900 283 ITIC 3,780 4,090 3,550 3,780 3,067,000 11,712,426,000 284 ITMA 236 240 230 236 25,013,400 5,923,098,600 285 ITMA-W 28 31 17 28 1,700 46,100 286 ITMG 7,350 7,750 7,350 7,350 1,966,100 14,505,890,000 287 JAYA 51 54 50 51 431,100 21,959,500 288 JAYA-W 13 15 10 13 41,000 444,700 289 JKON 410 410 410 410 100,000 41,000,000 290 JMAS 368 466 350 368 1,400 620,000 291 JPFA 940 990 940 940 9,179,600 8,640,449,000 292 JRPT 400 406 368 400 6,364,200 2,499,063,400 293 JSKY 80 86 80 80 4,068,300 327,275,600 294 JSMR 2,420 2,530 2,420 2,420 6,374,200 15,455,356,000 295 JTPE 830 850 830 830 127,500 107,730,000 296 KAEF 1,165 1,245 1,165 1,165 3,747,500 4,395,953,500 297 KAYU 50 52 50 50 722,500 36,431,300 298 KBLI 372 434 346 372 2,910,600 1,096,443,800 299 KBLM 280 296 280 280 25,800 7,330,600 300 KDSI 685 705 685 685 800 557,000 301 KEEN 346 368 310 346 38,700 12,852,600 302 KEJU 760 760 730 760 2,600 1,904,000 303 KIAS 50 50 50 50 100 5,000 304 KICI 244 252 244 244 400 98,800 305 KIJA 131 131 131 131 265,200 34,741,200 306 KINO 2,040 2,190 2,040 2,040 479,600 990,078,000 307 KIOS 183 183 183 183 100 18,300 308 KIOS-W 19 19 9 19 200 2,800 309 KKGI 160 160 160 160 100 16,000 310 KLBF 1,045 1,055 940 1,045 59,372,100 59,447,809,000 311 KMTR 238 238 238 238 500 119,000 312 KOBX 64 70 64 64 117,500 7,736,300 313 KOPI 580 580 580 580 51,500 29,870,000 314 KOTA 420 420 420 420 200,000 84,000,000 315 KOTA-W 160 160 160 160 88,500 14,160,000 316 KPAL 99 105 99 99 104,800 10,492,200 317 KPAS 50 50 50 50 17,200 860,000 318 KPAS-W 18 18 7 18 2,800 27,800 319 KPIG 117 122 115 117 6,188,400 735,399,100 320 KRAH 595 595 595 595 7,500 4,462,500 321 KRAS 143 151 143 143 2,258,100 324,799,200 322 KREN 256 276 256 256 156,700 40,750,800 323 LAND 466 500 466 466 8,700 4,128,800 324 LCKM 322 322 318 322 20,200 6,444,400 325 LEAD 50 50 50 50 200 10,000 326 LINK 2,660 2,690 2,660 2,660 59,800 159,164,000 327 LION 282 300 282 282 3,800 1,075,200 328 LMAS 50 54 50 50 705,700 35,817,100 329 LMPI 85 88 74 85 1,400 118,900 330 LPCK 424 436 412 424 359,300 151,082,000 331 LPIN 180 186 180 180 300 55,200 332 LPKR 129 135 126 129 20,643,000 2,657,795,000 333 LPLI 81 88 81 81 3,100 257,200 334 LPPF 1,270 1,370 1,270 1,270 3,547,200 4,519,612,000 335 LPPS 65 65 65 65 200 13,000 336 LRNA 139 150 139 139 8,300 1,154,800 337 LSIP 780 780 780 780 2,410,900 1,880,502,000 338 LTLS 478 478 452 478 17,000 7,689,400 339 LUCK 470 510 466 470 3,995,300 1,904,366,200 340 MAIN 402 430 400 402 4,718,500 1,893,420,400 341 MAMI 50 50 50 50 2,700 135,000 342 MAMI-W 5 6 5 5 526,300 2,692,600 343 MAPA 2,110 2,200 2,110 2,110 5,600 11,960,000 344 MAPI 452 478 440 452 22,270,100 9,974,205,000 345 MARI 168 168 168 168 100 16,800 346 MARK 344 352 342 344 1,394,800 487,975,600 347 MASA 490 490 470 490 1,600 767,200 348 MBAP 1,535 1,585 1,535 1,535 6,400 9,938,500 349 MBSS 294 318 294 294 524,700 154,949,800 350 MBTO 70 70 70 70 2,600 182,000 351 MCAS 1,030 1,125 1,030 1,030 528,800 578,635,000 352 MCOR 72 74 72 72 1,690,000 121,773,400 353 MDIA 50 50 50 50 100 5,000 354 MDKA 1,035 1,065 1,010 1,035 129,655,000 134,553,969,000 355 MDKI 164 165 156 164 6,100 954,200 356 MDLN 84 91 84 84 11,408,000 968,415,000 357 MEDC 372 382 366 372 12,615,100 4,649,030,800 358 MEDC-W 27 30 23 27 6,314,500 168,337,300 359 MEGA 6,450 6,450 5,950 6,450 17,000 109,575,000 360 MERK 1,650 1,670 1,555 1,650 23,500 38,885,000 361 META 120 130 119 120 585,400 70,252,700 362 MFIN 970 970 915 970 31,200 29,688,500 363 MFMI 414 420 414 414 700 291,000 364 MGRO 625 625 600 625 608,500 379,462,500 365 MICE 330 346 330 330 1,200 397,600 366 MIDI 1,200 1,200 1,200 1,200 100 120,000 367 MIKA 1,895 1,900 1,720 1,895 717,900 1,311,569,500 368 MINA 50 50 50 50 10,100 505,000 369 MIRA 50 50 50 50 100 5,000 370 MKNT 50 50 50 50 400 20,000 371 MLBI 10,950 11,450 10,300 10,950 42,800 468,205,000 372 MLIA 525 530 496 525 4,396,800 2,233,311,800 373 MLPL 50 50 50 50 911,000 45,550,000 374 MMLP 135 138 135 135 463,900 62,663,400 375 MNCN 870 890 845 870 20,632,900 17,794,733,000 376 MOLI 1,100 1,100 1,100 1,100 3,000 3,300,000 377 MPMX 450 468 436 450 169,700 75,888,800 378 MPOW 54 54 50 54 176,100 8,926,600 379 MPPA 86 91 83 86 350,800 29,473,700 380 MPRO 990 990 990 990 100 99,000 381 MRAT 130 130 130 130 5,200 676,000 382 MREI 5,275 5,275 5,275 5,275 100 527,500 383 MSIN 340 340 320 340 10,300 3,498,000 384 MTDL 1,100 1,200 1,085 1,100 591,300 647,531,000 385 MTFN 50 50 50 50 100 5,000 386 MTPS 185 190 175 185 10,100 1,881,000 387 MTPS-W 3 4 2 3 11,800,900 35,555,400 388 MTSM 204 210 204 204 300 62,200 389 MTWI 50 51 50 50 137,500 6,875,200 390 MYOH 1,180 1,225 1,145 1,180 177,700 209,211,500 391 MYOR 1,815 1,890 1,815 1,815 5,269,900 9,585,163,000 392 MYTX 67 67 67 67 100 6,700 393 NASA 250 250 190 250 1,600 365,000 394 NATO 1,175 1,185 1,130 1,175 45,366,100 51,704,725,000 395 NIKL 392 430 392 392 1,819,400 718,001,000 396 NIRO 155 155 148 155 540,200 82,103,300 397 NISP 800 800 755 800 1,400 1,097,500 398 NRCA 276 278 266 276 243,100 64,978,200 399 NUSA 50 50 50 50 10,300 515,000 400 NUSA-W 3 4 2 3 926,500 2,755,800 401 NZIA 302 324 302 302 700 213,600 402 NZIA-W 46 85 46 46 11,700 566,200 403 OCAP 150 150 150 150 1,100 165,000 404 OKAS 70 75 70 70 72,900 5,106,500 405 OMRE 360 360 360 360 100 36,000 406 OPMS 84 87 82 84 2,277,400 193,331,500 407 PADI 50 50 50 50 10,200 510,000 408 PALM 200 200 200 200 100 20,000 409 PAMG 111 119 111 111 2,719,600 306,250,300 410 PANI 80 80 80 80 20,000 1,600,000 411 PANR 94 99 93 94 33,600 3,182,100 412 PANS 745 750 745 745 62,800 46,809,000 413 PBID 835 875 830 835 39,300 33,251,000 414 PBRX 206 206 190 206 54,500 10,809,000 415 PCAR 248 248 248 248 100 24,800 416 PDES 610 610 456 610 4,900 2,249,800 417 PEGE 189 200 186 189 400 77,500 418 PEHA 900 945 880 900 141,400 124,787,000 419 PGAS 730 745 710 730 86,472,900 62,310,943,000 420 PICO 372 410 372 372 62,300 23,216,600 421 PJAA 426 450 420 426 15,700 6,714,000 422 PKPK 50 50 50 50 900 45,000 423 PLIN 2,900 2,960 2,700 2,900 9,200 25,228,000 424 PMJS 105 108 90 105 13,400 1,375,500 425 PNBN 720 725 720 720 1,316,700 948,174,000 426 PNBS 50 50 50 50 300 15,000 427 PNIN 635 635 600 635 83,000 49,993,000 428 PNLF 158 161 156 158 10,241,300 1,611,178,200 429 PNSE 640 640 640 640 100 64,000 430 POLA 50 51 50 50 27,100 1,355,100 431 POLA-W 5 5 5 5 100 500 432 POLI 915 915 915 915 400 366,000 433 POLL 11,000 11,000 10,100 11,000 282,600 3,025,787,500 434 POLY 50 50 50 50 6,100 305,000 435 POOL 50 50 50 50 100 5,000 436 POSA 50 50 50 50 3,000 150,000 437 POSA-W 3 4 3 3 7,418,200 22,721,600 438 POWR 575 595 560 575 169,100 97,177,000 439 PPRE 92 95 89 92 11,698,300 1,062,039,300 440 PPRO 50 50 50 50 582,300 29,115,000 441 PRAS 166 168 149 166 6,200 927,400 442 PRDA 3,100 3,100 2,680 3,100 52,800 152,986,000 443 PRIM 330 360 330 330 300 102,000 444 PRIM-W 25 28 20 25 400 9,300 445 PSAB 191 202 191 191 13,820,800 2,676,409,900 446 PSDN 139 139 139 139 8,100 1,125,900 447 PSGO 100 100 100 100 1,200 120,000 448 PSSI 138 142 133 138 118,200 16,763,500 449 PTBA 1,900 2,040 1,900 1,900 16,821,100 32,044,388,500 450 PTIS 64 64 64 64 200 12,800 451 PTPP 545 585 545 545 19,405,000 10,605,404,000 452 PTPW 605 610 605 605 82,200 49,736,000 453 PTRO 1,070 1,130 1,055 1,070 751,300 809,615,000 454 PTSN 146 150 144 146 254,900 36,991,300 455 PURA 79 79 70 79 29,205,500 2,215,642,900 456 PURA-W 4 5 3 4 134,335,000 535,861,900 457 PURE 78 80 78 78 715,500 55,852,500 458 PURE-W 12 14 12 12 4,707,200 59,796,200 459 PWON 312 334 312 312 21,224,900 6,627,983,800 460 PYFA 181 194 181 181 7,700 1,409,300 461 PZZA 565 570 560 565 577,500 323,471,500 462 R-LQ45X 692 744 692 692 86,300 61,010,500 463 RAJA 74 76 74 74 1,745,600 129,521,200 464 RALS 472 484 468 472 4,454,100 2,109,353,400 465 RBMS 50 50 50 50 2,400 120,000 466 RDTX 4,700 4,800 4,700 4,700 2,200 10,540,000 467 REAL 54 59 53 54 153,936,600 8,558,216,100 468 REAL-W 7 7 6 7 8,347,800 51,612,800 469 RICY 127 127 120 127 1,300 160,700 470 RIGS 204 218 204 204 13,700 2,920,800 471 RISE 456 458 456 456 329,900 151,035,400 472 RMBA 270 286 230 270 5,200 1,371,000 473 RODA 50 50 50 50 181,000 9,050,000 474 ROTI 1,155 1,195 1,145 1,155 2,809,200 3,247,784,000 475 RUIS 184 184 184 184 100 18,400 476 SAFE 190 190 189 190 250,900 47,598,100 477 SATU 50 50 50 50 77,300 3,865,000 478 SCMA 715 765 715 715 11,366,100 8,199,981,500 479 SDPC 81 89 81 81 14,900 1,217,000 480 SFAN 765 765 755 765 7,400 5,630,500 481 SFAN-W 130 328 130 130 500 142,400 482 SGRO 2,390 2,470 2,290 2,390 106,200 248,215,000 483 SHIP 665 675 645 665 558,600 372,309,500 484 SIDO 1,045 1,055 970 1,045 1,807,000 1,835,807,000 485 SILO 4,930 5,000 4,910 4,930 41,600 205,782,000 486 SIMP 204 210 200 204 1,060,900 214,118,400 487 SINI 1,370 1,370 1,370 1,370 200 274,000 488 SINI-W 111 111 111 111 100 11,100 489 SIPD 770 770 770 770 1,800 1,386,000 490 SKRN 400 420 392 400 478,100 189,995,800 491 SLIS 4,670 4,780 4,620 4,670 204,800 960,418,000 492 SMAR 2,470 2,470 2,470 2,470 200 494,000 493 SMBR 188 199 186 188 2,501,900 468,265,700 494 SMCB 620 630 605 620 17,900 11,110,500 495 SMDM 81 81 81 81 100 8,100 496 SMDR 123 126 120 123 228,400 28,002,000 497 SMGR 7,425 7,975 7,425 7,425 5,186,600 38,532,477,500 498 SMKL-W 17 20 16 17 130,900 2,206,200 499 SMMT 94 94 92 94 18,200 1,675,600 500 SMRA 400 430 400 400 4,724,300 1,890,589,000 501 SMSM 1,155 1,165 1,105 1,155 2,984,000 3,415,875,500 502 SOCI 77 81 77 77 3,419,400 264,320,000 503 SOSS-W 50 80 33 50 12,100 672,900 504 SOTS 216 216 216 216 100 21,600 505 SOTS-W 54 57 23 54 300 13,400 506 SPMA 238 238 238 238 3,500 833,000 507 SQMI 192 206 192 192 873,300 169,659,000 508 SRAJ 210 210 210 210 5,200 1,092,000 509 SRIL 143 156 143 143 27,815,200 3,997,505,800 510 SRSN 58 60 57 58 452,700 25,942,500 511 SRTG 3,000 3,010 2,730 3,000 50,800 150,992,000 512 SSIA 404 434 404 404 767,500 313,394,000 513 SSMS 920 955 905 920 8,485,800 7,822,584,500 514 STAR 139 141 139 139 200 28,000 515 STTP 6,975 6,975 6,975 6,975 10,100 70,447,500 516 SWAT 89 89 83 89 164,100 14,409,200 517 TAMA 160 161 160 160 11,100 1,776,100 518 TAMA-W 9 9 7 9 3,565,900 28,848,300 519 TAMU 193 193 186 193 84,900 15,821,100 520 TBIG 825 870 810 825 86,438,300 70,646,596,500 521 TBLA 466 500 466 466 2,579,900 1,206,522,200 522 TBMS 675 680 675 675 1,500 1,017,500 523 TCPI 4,840 5,000 4,700 4,840 8,269,100 39,585,075,000 524 TDPM 167 189 157 167 93,600 15,445,100 525 TEBE 1,640 1,645 1,640 1,640 61,200 100,429,000 526 TELE 105 115 97 105 49,320,800 5,153,787,500 527 TFAS 165 165 158 165 220,400 35,791,500 528 TFCO 236 236 236 236 100 23,600 529 TGRA 62 70 61 62 87,900 5,550,000 530 TIFA 188 188 188 188 200 37,600 531 TINS 416 430 402 416 10,025,300 4,102,244,600 532 TIRT 55 55 55 55 1,782,300 98,026,500 533 TKIM 4,000 4,280 4,000 4,000 1,691,500 6,769,595,000 534 TLKM 3,140 3,180 2,880 3,140 134,474,300 406,052,065,000 535 TMAS 78 82 78 78 2,495,300 196,109,500 536 TOPS 50 50 50 50 125,000 6,250,000 537 TOTL 306 310 292 306 401,600 118,624,000 538 TOTO 195 195 195 195 2,000 390,000 539 TOWR 635 675 635 635 117,900,300 75,692,020,000 540 TPIA 5,400 5,550 5,225 5,400 5,106,400 27,880,985,000 541 TRIM 116 134 116 116 7,000 815,700 542 TRIN 199 206 190 199 14,524,500 2,829,031,300 543 TRIN-W 11 11 8 11 767,300 7,464,100 544 TRIS 300 300 296 300 18,500 5,502,600 545 TRST 378 380 330 378 71,200 23,655,600 546 TRUK 78 80 74 78 777,000 60,083,400 547 TRUS 354 354 354 354 100 35,400 548 TSPC 965 965 905 965 418,000 398,671,000 549 UCID 1,060 1,065 1,000 1,060 450,000 467,381,000 550 ULTJ 1,350 1,350 1,270 1,350 305,100 400,090,500 551 UNIC 2,700 2,800 2,700 2,700 1,000 2,740,000 552 UNIT 152 172 151 152 900 142,100 553 UNSP 52 54 51 52 188,800 9,639,000 554 UNTR 14,425 15,100 14,425 14,425 2,585,100 37,400,170,000 555 UNVR 6,425 6,800 6,325 6,425 18,135,300 115,828,790,000 556 URBN 1,860 1,860 1,830 1,860 171,700 318,975,500 557 URBN-W 15 15 15 15 54,600 819,000 558 VICO 109 109 109 109 200 21,800 559 VINS 107 112 102 107 4,500 469,700 560 VINS-W 3 4 3 3 159,500 620,900 561 VIVA 50 50 50 50 30,400 1,520,000 562 VOKS 268 270 268 268 1,000 269,000 563 WEGE 145 151 145 145 5,326,600 774,000,600 564 WEHA 83 85 83 83 861,500 71,515,500 565 WIIM 78 82 77 78 964,600 74,601,400 566 WIKA 820 885 820 820 23,962,400 19,717,760,500 567 WINS 93 94 93 93 15,700 1,463,100 568 WOMF 193 202 193 193 93,100 18,358,800 569 WOOD 244 286 244 244 6,016,300 1,533,431,400 570 WOWS 52 54 52 52 4,744,100 246,810,000 571 WSBP 128 137 128 128 21,729,100 2,789,268,700 572 WSKT 476 505 476 476 27,972,700 13,342,483,300 573 WTON 216 228 214 216 9,081,500 1,960,276,600 574 XAFA 984 984 984 984 800 787,200 575 XBNI 642 690 642 642 300 202,200 576 XCID 75 75 71 75 3,200 232,100 577 XCLQ 69 70 69 69 1,100 76,400 578 XIHD 347 347 335 347 7,600 2,634,200 579 XIIC 783 783 783 783 600 469,800 580 XIIF 387 387 381 387 8,400 3,237,300 581 XIIT 401 408 380 401 38,800 15,748,200 582 XIPI 121 121 121 121 100 12,100 583 XISC 419 419 419 419 6,400 2,681,600 584 XISR 282 282 282 282 2,800 789,600 585 XMTS 293 293 293 293 100 29,300 586 XNVE 90 90 90 90 500 45,000 587 XPES 282 289 282 282 1,100 317,200 588 XPFT 330 330 330 330 100 33,000 589 XPID 322 322 322 322 100 32,200 590 XPMI 675 675 675 675 300 202,500 591 XSBC 85 85 85 85 100 8,500 592 XSSI 85 85 85 85 100 8,500 593 YELO 50 50 50 50 131,600 6,580,000 594 YELO-W 7 7 7 7 81,100 567,700 595 YULE 170 236 166 170 13,400 2,602,400 596 ZBRA 51 54 50 51 105,800 5,296,000 597 ZINC 186 200 186 186 43,144,400 8,312,404,500 598 ZONE 432 436 432 432 158,600 69,061,600 -------------------- ---------------------- Total for Reguler 3,006,059,600 4,090,258,119,100 Information for Negosiasi 599 AALI 5,150 5,125 5,125 5,125 85,000 435,625,000 600 ACES 1,300 1,312 1,232 1,300 22,446,888 28,431,768,662 601 ADRO 925 1,045 925 925 21,244 20,215,180 602 AKRA 1,920 1,920 1,920 1,920 21 40,320 603 ANTM 432 1,170 394 432 18,795,892 10,817,811,144 604 ARTO 590 460 450 460 63,290,800 29,062,261,000 605 ASII 3,800 4,280 3,590 3,800 1,190,354 5,094,551,200 606 AYLS 52 50 50 50 24,000,000 1,200,000,000 607 BACA 450 450 450 450 2,500,000 1,125,000,000 608 BAPI 50 150 150 150 2,266,700 340,005,000 609 BBCA 27,475 30,100 23,381 27,552 5,859,753 158,567,607,230 610 BBNI 3,720 4,400 3,250 3,720 3,848,595 13,880,460,880 611 BBRI 3,010 3,570 2,680 3,010 44,614,137 131,283,123,980 612 BBTN 830 835 830 830 171 142,295 613 BDMN 1,945 4,260 4,260 4,260 50,000 213,000,000 614 BJBR 710 710 710 710 150,100 106,571,000 615 BMRI 4,600 5,125 4,460 4,600 9,066,223 42,136,463,820 616 BOGA 1,560 1,860 1,860 1,860 5,000,000 9,300,000,000 617 BRMS 50 99 70 70 31,800,000 2,930,700,000 618 BRPT 600 620 580 620 272 166,540 619 BSDE 690 690 690 690 81 55,890 620 BSIM 500 490 490 490 12,244,898 6,000,000,020 621 BTPS 2,280 2,300 2,180 2,286 4,013,088 9,158,066,440 622 BULL 144 265 160 160 24,865,600 5,395,996,000 623 BUMI 50 140 38 41 21,817,000 2,991,947,000 624 BUVA 55 278 150 225 11,580,663 2,559,162,687 625 CASA 382 428 428 428 8,300,000 3,552,400,000 626 COCO 880 930 930 930 3,225,806 2,999,999,580 627 CPIN 4,580 4,910 4,580 4,580 162 743,324 628 CPRO 50 70 70 70 6,900,000 483,000,000 629 CTRA 450 450 450 450 84 37,800 630 DEWA 50 67 14 14 177,966,700 9,436,835,000 631 DIVA 1,105 3,710 3,710 3,710 34,305,600 127,273,776,000 632 DKFT 79 84 84 84 37,881,800 3,182,071,200 633 DMMX 67 95 70 70 7,170,700 505,699,000 634 ELTY 50 67 67 67 950,000 63,650,000 635 ENRG 50 99 50 50 20,000,075 1,980,003,750 636 ERAA 840 840 840 840 78 65,520 637 ESSA 135 260 150 260 21,500,000 4,790,000,000 638 EXCL 1,800 1,851 1,675 1,851 1,948,189 3,474,982,280 639 GEMA 344 344 344 344 56,612,800 19,474,803,200 640 GGRM 40,925 48,000 39,475 44,025 12,953 549,385,075 641 HMSP 1,390 1,445 1,350 1,390 228 318,400 642 HOKI 675 930 930 930 17,742,000 16,500,060,000 643 HRME 655 610 610 610 12,119,300 7,392,773,000 644 ICBP 9,650 9,975 8,392 8,814 1,847,641 15,970,818,525 645 INCO 2,020 2,020 1,883 2,020 99 197,103 646 INDF 6,350 6,800 6,276 6,350 744,702 4,757,091,500 647 INKP 3,880 4,170 3,880 3,880 4,120 15,990,450 648 INTA 378 328 328 328 914,000 299,792,000 649 INTP 12,425 13,600 12,425 12,425 431,737 5,423,560,061 650 IPTV-W 90 100 100 100 103,318,400 10,331,840,000 651 ITMG 7,350 8,100 7,350 8,100 149 1,166,450 652 JGLE 50 10 7 10 50,000,000 371,000,000 653 JPFA 940 940 940 940 120 112,800 654 JSKY 80 220 220 220 1,500,000 330,000,000 655 JSMR 2,420 2,730 2,420 2,420 3,603,212 9,836,746,280 656 KBLI 372 705 497 497 104,942,200 59,436,273,400 657 KIJA 131 189 189 189 1,785,714 337,499,946 658 KLBF 1,045 1,045 950 1,015 3,322,397 3,391,551,875 659 KPIG 117 160 117 120 83,399,800 10,126,534,400 660 LPKR 129 524 500 500 5,000,000 2,570,794,521 661 LPPF 1,270 1,270 1,270 1,270 769,621 977,418,670 662 LSIP 780 835 835 835 70 58,450 663 MAPI 452 483 448 483 679,400 324,650,200 664 MCAS 1,030 1,380 1,380 1,380 68,650,000 94,737,000,000 665 MDLN 84 87 87 87 5,747,500 500,032,500 666 META 120 120 120 120 1,900,000 228,000,000 667 MFIN 970 980 980 980 22,787,800 22,332,044,000 668 MINA 50 476 50 50 6,594,600 1,435,029,600 669 MNCN 870 865 800 865 45,183,800 36,158,987,000 670 MTLA 380 475 475 475 67,778,321 32,194,702,475 671 MYOH 1,180 1,230 1,230 1,230 6,075,600 7,472,988,000 672 MYOR 1,815 1,870 1,870 1,870 500 935,000 673 NATO 1,175 1,160 1,160 1,160 24,100,000 27,956,000,000 674 NFCX 2,270 2,830 2,830 2,830 8,650,000 24,479,500,000 675 NIRO 155 155 155 155 135,500,000 21,002,500,000 676 NZIA 302 324 324 324 1,543,210 500,000,040 677 PADI 50 775 690 775 2,653,340 1,895,242,271 678 PGAS 730 730 710 730 201 144,365 679 PPRO 50 63 62 63 2,000,000 125,000,000 680 PTBA 1,900 1,915 1,900 1,900 130 247,150 681 PTPP 545 545 545 545 99 53,955 682 PURA 79 70 70 70 36,000,000 2,520,000,000 683 PWON 312 350 312 313 7,326,799 2,564,376,354 684 RALS 472 525 476 525 12,208,600 6,069,538,300 685 SCCO 9,100 9,100 9,100 9,100 876,200 7,973,420,000 686 SCMA 715 799 715 715 272,042 217,358,030 687 SIDO 1,045 1,041 1,041 1,041 2,646,000 2,754,486,000 688 SMGR 7,425 7,703 7,425 7,425 950,095 7,318,555,375 689 SMRA 400 400 400 400 3,942,100 1,576,840,000 690 SSMS 920 890 890 890 220,000,000 195,800,000,000 691 TAMU 193 186 186 186 4,768,817 886,999,962 692 TARA 198 198 198 198 9,000,000 1,782,000,000 693 TBIG 825 825 825 825 84 69,300 694 TFAS 165 128 128 128 145,335,500 18,602,944,000 695 TINS 416 1,640 404 910 9,015,000 11,237,450,000 696 TKIM 4,000 4,000 4,000 4,000 99 396,000 697 TLKM 3,140 3,260 2,812 3,140 20,656,706 62,322,081,342 698 TOWR 635 665 640 640 2,864,610 1,833,350,650 699 TRST 378 469 379 379 36,200,815 15,759,217,604 700 UCID 1,060 1,020 1,020 1,020 411,100 419,322,000 701 ULTJ 1,350 1,500 1,500 1,500 23,008,764 34,513,146,000 702 UNTR 14,425 16,175 14,425 14,471 696,920 10,086,034,500 703 UNVR 6,425 6,825 5,475 6,425 5,223,766 30,856,226,325 704 VIVA 50 40 40 40 5,000,000 200,000,000 705 WIKA 820 870 810 835 1,000,154 835,128,910 706 WSBP 128 316 316 316 250,000 79,000,000 707 WSKT 476 476 476 476 120 57,120 708 ZINC 186 226 200 200 35,400,036 7,160,539,600 -------------------- ---------------------- Total for Negosiasi 2,060,626,765 1,481,601,384,776 Total 30/03/20 5,066,686,965 5,571,862,754,876