Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, April 01, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,930 3,100 3,040 3,040 1,100 3,350,000 2 BMRI 4,610 4,900 4,900 4,900 100 490,000 3 INDF 6,350 6,600 6,600 6,600 100 660,000 4 JPFA 920 960 960 960 2,000 1,920,000 5 TLKM 3,100 3,230 3,230 3,230 100 323,000 -------------------- ---------------------- Total for Tunai 3,400 6,743,000 Information for Reguler 6 AALI 5,275 5,650 5,250 5,275 2,977,400 16,304,552,500 7 ABBA 50 52 50 50 4,130,200 209,642,700 8 ABMM 1,345 1,400 1,345 1,345 1,100 1,507,000 9 ACES 1,290 1,335 1,250 1,290 7,736,700 10,031,770,000 10 ACST 290 290 246 290 19,142,300 5,419,201,200 11 ADES 730 785 730 730 61,800 46,304,000 12 ADHI 505 555 500 505 29,961,000 15,743,461,000 13 ADMF 7,200 7,600 7,100 7,200 786,600 5,771,027,500 14 ADMG 97 110 90 97 458,600 44,353,300 15 ADRO 1,020 1,030 940 1,020 56,063,700 55,916,553,500 16 AGAR 462 464 420 462 241,600 101,733,200 17 AGII 505 550 505 505 101,700 52,217,000 18 AGRO 96 102 92 96 1,652,200 163,100,300 19 AGRS 135 145 135 135 37,400 5,184,000 20 AHAP 51 52 50 51 74,700 3,755,500 21 AKRA 1,930 1,975 1,895 1,930 17,696,800 34,312,626,000 22 AKSI 254 288 228 254 283,600 70,598,400 23 ALDO 438 460 438 438 2,300 1,033,800 24 ALKA 394 394 394 394 100 39,400 25 ALMI 208 208 208 208 17,700 3,681,600 26 ALTO 372 378 372 372 300 112,200 27 AMAN 234 252 234 234 1,770,200 422,494,400 28 AMAR 190 193 190 190 19,100 3,649,600 29 AMFG 2,330 2,330 2,330 2,330 10,000 23,300,000 30 AMOR 2,360 2,360 2,360 2,360 100 236,000 31 AMRT 755 805 745 755 86,900 68,152,000 32 ANDI 50 50 50 50 2,500 125,000 33 ANJT 570 570 570 570 100 57,000 34 ANTM 436 462 434 436 81,224,700 36,294,336,800 35 APLI 134 134 134 134 100 13,400 36 APLN 88 93 87 88 5,778,200 518,979,000 37 ARII 595 695 590 595 1,000 633,500 38 ARNA 348 350 346 348 2,910,400 1,012,962,200 39 ARTO 915 915 915 915 32,600 29,829,000 40 ASGR 795 870 785 795 31,100 25,338,500 41 ASII 3,770 4,090 3,650 3,770 78,042,900 302,957,864,000 42 ASJT 94 107 94 94 91,200 8,684,700 43 ASMI 1,195 1,220 1,195 1,195 2,300 2,771,000 44 ASPI 378 384 378 378 12,827,800 4,892,189,600 45 ASPI-W 15 15 13 15 2,872,100 39,709,300 46 ASRI 104 109 101 104 7,037,600 732,205,200 47 ASRM 1,975 1,975 1,975 1,975 600 1,185,000 48 ASSA 276 300 268 276 8,001,300 2,289,059,000 49 AUTO 770 815 760 770 421,100 330,095,500 50 AYLS 51 52 50 51 2,405,100 122,872,900 51 AYLS-W 6 7 6 6 1,491,700 9,466,600 52 BABP 50 50 50 50 1,200 60,000 53 BABP-W3 27 45 22 27 1,300 46,800 54 BABP-W4 6 9 6 6 205,300 1,237,800 55 BACA 450 560 424 450 42,100 18,460,000 56 BAJA 56 60 50 56 8,361,700 453,874,000 57 BALI 650 675 650 650 10,800 7,095,000 58 BAPI 50 50 50 50 5,000 250,000 59 BAPI-W 4 4 3 4 5,450,500 18,459,300 60 BATA 590 605 590 590 1,400 827,500 61 BAYU 965 995 920 965 400 384,500 62 BBCA 27,400 28,750 27,125 27,400 30,566,300 852,200,672,500 63 BBHI 88 94 74 88 41,400 3,372,000 64 BBKP 98 106 97 98 18,451,500 1,870,936,900 65 BBMD 1,230 1,250 1,230 1,230 4,600 5,660,000 66 BBNI 3,680 4,000 3,670 3,680 86,485,500 329,663,872,000 67 BBRI 2,930 3,080 2,900 2,930 271,743,600 810,867,167,000 68 BBTN 835 880 800 835 44,090,900 37,588,179,000 69 BBYB 280 280 262 280 5,200 1,389,400 70 BCAP 160 166 159 160 19,100 3,055,900 71 BCIP 50 50 50 50 150,200 7,510,000 72 BDMN 2,110 2,180 2,000 2,110 10,610,700 22,311,428,000 73 BEEF 214 240 214 214 820,200 181,605,200 74 BEEF-W 17 20 17 17 1,560,900 27,792,000 75 BEKS 50 50 50 50 4,200 210,000 76 BELL 655 655 655 655 379,800 248,769,000 77 BESS 228 244 228 228 1,763,600 424,642,000 78 BESS-W 31 35 30 31 174,500 5,542,800 79 BEST 96 105 96 96 16,725,500 1,644,506,300 80 BFIN 240 252 232 240 1,030,700 254,580,200 81 BGTG 50 50 50 50 32,600 1,630,000 82 BHIT 50 51 50 50 27,470,200 1,373,559,800 83 BIKA 180 180 180 180 700 126,000 84 BINA 930 995 930 930 4,200 3,950,500 85 BIPI 50 50 50 50 30,400 1,520,000 86 BIPI-W 8 8 7 8 527,400 3,692,100 87 BIRD 915 985 910 915 598,500 566,805,000 88 BISI 605 620 600 605 116,500 70,478,500 89 BJBR 725 765 720 725 5,195,200 3,844,555,500 90 BJTM 436 456 436 436 3,970,400 1,764,751,400 91 BKSL 50 50 50 50 2,034,700 101,735,000 92 BKSL-W 2 3 1 2 50,842,200 101,154,300 93 BKSW 118 118 111 118 4,400 513,500 94 BLUE 468 472 466 468 114,200 53,505,200 95 BMAS 182 182 182 182 600 109,200 96 BMRI 4,610 4,880 4,440 4,610 76,183,500 354,682,048,000 97 BMSR 51 59 51 51 75,100 3,832,700 98 BMTR 190 197 178 190 27,139,100 5,109,615,200 99 BNBA 260 288 260 260 125,400 33,049,400 100 BNBR 50 50 50 50 101,800 5,090,000 101 BNGA 600 640 590 600 3,119,600 1,889,254,500 102 BNII 139 141 137 139 124,300 17,221,400 103 BNLI 1,010 1,065 1,000 1,010 5,398,100 5,472,207,500 104 BOGA 1,550 1,600 1,495 1,550 9,746,200 15,441,619,500 105 BOLA 150 150 132 150 29,600 4,138,500 106 BOSS 59 65 58 59 915,900 53,400,100 107 BPTR 86 88 86 86 1,300 112,200 108 BRAM 3,950 3,950 3,950 3,950 500 1,975,000 109 BRIS 185 204 184 185 12,037,800 2,339,268,400 110 BRMS 50 50 50 50 972,700 48,635,000 111 BRPT 745 855 705 745 200,388,300 158,132,188,500 112 BRPT-W 400 700 400 400 6,500 4,179,000 113 BSDE 650 695 635 650 24,740,700 16,417,148,500 114 BSIM 500 500 500 500 1,600 800,000 115 BSIM-W3 30 40 19 30 201,900 3,840,100 116 BTEK 50 50 50 50 100 5,000 117 BTON 125 135 117 125 22,400 2,814,700 118 BTPN 1,850 1,930 1,850 1,850 14,100 26,833,500 119 BTPS 1,985 2,220 1,985 1,985 20,658,100 42,605,925,500 120 BUDI 82 84 79 82 248,600 20,524,300 121 BUKK 1,190 1,220 1,100 1,190 7,400 8,636,000 122 BULL 150 158 150 150 68,743,200 10,534,556,600 123 BULL-W2 15 16 15 15 6,100 94,400 124 BUMI 50 50 50 50 2,142,900 107,145,000 125 BVIC 58 58 56 58 80,800 4,676,900 126 BWPT 68 73 67 68 56,199,600 3,859,889,900 127 CAKK 50 50 50 50 203,800 10,190,000 128 CAKK-W 10 10 10 10 5,100 51,000 129 CAMP 170 170 154 170 579,000 94,870,000 130 CANI 206 206 206 206 100 20,600 131 CARE 340 380 324 340 21,960,900 7,753,811,800 132 CARS 50 50 50 50 282,800 14,140,000 133 CASA 400 430 400 400 2,300 924,000 134 CASA-W 135 135 132 135 400 53,100 135 CCSI 183 195 177 183 89,900 16,519,000 136 CEKA 1,230 1,235 1,230 1,230 1,500 1,845,500 137 CENT 51 51 50 51 630,400 31,650,400 138 CFIN 191 208 187 191 72,100 13,631,800 139 CITY 55 55 54 55 1,800 97,700 140 CITY-W 17 20 15 17 5,700 97,600 141 CLAY 2,460 2,500 2,210 2,460 1,139,100 2,543,242,000 142 CLEO 374 386 368 374 8,515,000 3,211,432,400 143 CLPI 492 535 482 492 22,300 11,122,900 144 CMNP 1,600 1,600 1,600 1,600 11,900 19,040,000 145 CNKO 50 50 50 50 200 10,000 146 CNTX 252 254 246 252 3,800 936,200 147 COCO 850 850 825 850 700 590,500 148 COWL 50 50 50 50 100 5,000 149 CPIN 4,750 5,250 4,660 4,750 9,473,500 45,778,596,000 150 CPRI 50 50 50 50 1,800 90,000 151 CPRI-W 10 23 10 10 173,900 1,877,400 152 CSAP 366 366 366 366 5,000 1,830,000 153 CSIS 50 50 50 50 2,500 125,000 154 CSRA 380 398 372 380 5,181,300 1,949,134,200 155 CTRA 420 454 414 420 45,201,100 19,579,302,800 156 CTTH 52 53 50 52 13,500 692,300 157 DADA 370 428 370 370 10,223,300 4,028,681,400 158 DADA-W 9 9 8 9 5,826,900 47,926,300 159 DAYA 466 488 466 466 4,000 1,889,600 160 DEAL 108 120 108 108 6,239,200 683,232,700 161 DEFI 1,900 1,935 1,900 1,900 2,600 4,974,500 162 DFAM 348 350 348 348 600 209,000 163 DGIK 50 50 50 50 200 10,000 164 DILD 258 262 242 258 555,500 143,187,400 165 DIVA 1,070 1,105 1,030 1,070 12,300 12,732,000 166 DKFT 83 84 78 83 1,192,500 96,044,300 167 DLTA 4,780 4,790 4,780 4,780 200 957,000 168 DMAS 142 149 136 142 42,247,800 6,011,098,700 169 DMMX 62 66 62 62 3,804,700 240,473,300 170 DMND 990 990 950 990 20,300 19,336,500 171 DNAR 252 252 252 252 400 100,800 172 DNET 3,500 3,500 3,500 3,500 200 700,000 173 DOID 101 104 98 101 9,263,100 935,634,600 174 DSFI 79 80 78 79 6,500 509,400 175 DSNG 330 330 318 330 806,500 260,325,200 176 DUCK 442 442 330 442 7,832,100 2,660,291,600 177 DVLA 2,120 2,150 2,080 2,120 2,700 5,711,000 178 DWGL 258 262 242 258 3,100 756,400 179 DWGL-W 40 48 40 40 30,500 1,242,400 180 DYAN 50 50 50 50 19,800 990,000 181 EAST 55 57 53 55 2,416,200 135,224,300 182 EAST-W 8 8 7 8 923,200 7,233,900 183 ECII 780 780 780 780 1,200 936,000 184 EKAD 800 875 800 800 140,600 117,508,500 185 ELSA 141 156 141 141 42,072,000 6,225,794,100 186 EMDE 199 199 199 199 2,000 398,000 187 EMTK 5,000 5,000 5,000 5,000 200 1,000,000 188 ENRG 50 50 50 50 512,200 25,610,000 189 ENVY 131 131 131 131 385,400 50,487,400 190 EPMT 2,190 2,190 2,190 2,190 1,000 2,190,000 191 ERAA 885 1,015 870 885 26,749,300 25,170,799,000 192 ERTX 125 125 125 125 200 25,000 193 ESIP 176 180 151 176 27,100 4,628,300 194 ESIP-W 8 8 7 8 63,000 501,100 195 ESSA 135 140 134 135 861,100 116,517,200 196 ESTA 120 129 119 120 4,405,400 536,717,900 197 ETWA 50 50 50 50 3,500 175,000 198 EXCL 1,950 2,100 1,895 1,950 12,908,300 25,429,143,500 199 FAST 1,015 1,015 955 1,015 300 298,500 200 FILM 155 165 152 155 800,600 124,863,200 201 FIRE 129 148 128 129 8,939,900 1,219,191,400 202 FITT 54 59 53 54 11,800 631,900 203 FITT-W 16 17 14 16 99,500 1,541,900 204 FOOD 82 90 82 82 122,100 10,177,400 205 FORZ 50 50 50 50 50,200 2,510,000 206 FPNI 73 79 73 73 285,800 21,529,800 207 FREN 59 65 58 59 66,626,400 4,095,139,600 208 FREN-W 23 27 23 23 5,730,000 142,332,600 209 FUJI 110 129 100 110 31,600 3,949,600 210 GDST 58 64 50 58 11,506,900 643,679,500 211 GEMA 350 350 350 350 500 175,000 212 GGRM 40,050 43,350 40,000 40,050 1,510,200 62,410,832,500 213 GGRP 292 300 290 292 10,400 3,096,000 214 GIAA 182 189 180 182 18,902,900 3,476,639,500 215 GJTL 290 308 288 290 1,658,500 488,861,400 216 GLVA 193 220 193 193 29,400 5,837,600 217 GMFI 66 70 65 66 6,227,600 418,967,100 218 GMTD 18,700 18,700 18,700 18,700 100 1,870,000 219 GOLD 179 196 179 179 303,100 58,681,700 220 GOOD 1,190 1,210 1,160 1,190 139,100 165,935,000 221 GPRA 50 50 50 50 43,000 2,150,000 222 GSMF 114 114 114 114 100 11,400 223 GTBO 75 82 74 75 600 45,900 224 GWSA 82 98 82 82 61,200 5,038,100 225 HDFA 140 160 140 140 700 102,500 226 HEAL 2,030 2,250 2,030 2,030 160,500 336,127,000 227 HELI 175 195 170 175 46,000 8,210,400 228 HELI-W 8 9 8 8 40,400 333,800 229 HERO 830 830 800 830 300 244,500 230 HEXA 2,220 2,380 2,220 2,220 394,300 891,326,000 231 HITS 625 625 625 625 1,500 937,500 232 HKMU 73 77 70 73 1,400,200 102,128,800 233 HMSP 1,415 1,485 1,410 1,415 52,784,400 75,529,305,500 234 HOKI 680 695 675 680 12,445,500 8,520,075,500 235 HOKI-W 595 595 595 595 5,000 2,975,000 236 HOTL 93 100 93 93 23,400 2,188,500 237 HRME 570 570 570 570 600 342,000 238 HRTA 254 260 250 254 25,500 6,396,000 239 HRUM 1,320 1,340 1,295 1,320 417,000 551,733,000 240 IATA 50 50 50 50 52,000 2,600,000 241 IBFN 300 350 300 300 5,200 1,569,800 242 IBFN-W 12 12 10 12 82,700 878,100 243 ICBP 10,150 10,475 9,900 10,150 4,606,400 46,693,190,000 244 ICON 60 60 59 60 3,800 226,200 245 IDPR 242 258 242 242 52,500 12,745,000 246 IFII 144 155 137 144 6,800 1,012,900 247 IGAR 210 212 202 210 8,100 1,671,600 248 IKAI 50 50 50 50 500 25,000 249 IKAN 194 198 191 194 1,322,900 256,692,700 250 IKBI 200 258 200 200 900 220,600 251 IMAS 418 442 418 418 825,300 355,131,400 252 IMJS 138 150 138 138 187,000 26,791,000 253 IMPC 1,055 1,060 1,055 1,055 402,500 425,713,500 254 INAF 1,085 1,200 1,075 1,085 24,855,400 28,267,404,000 255 INAI 340 350 340 340 600 208,000 256 INCF 50 50 50 50 200 10,000 257 INCI 378 378 378 378 100 37,800 258 INCO 2,030 2,270 2,010 2,030 10,298,300 21,633,476,000 259 INDF 6,350 6,550 6,275 6,350 15,997,900 102,415,587,500 260 INDO 58 59 56 58 66,000 3,751,500 261 INDO-W 14 16 14 14 113,900 1,609,400 262 INDR 1,725 1,725 1,580 1,725 12,600 21,316,500 263 INDS 1,450 1,450 1,325 1,450 7,700 10,728,500 264 INDY 725 790 660 725 9,040,300 6,597,620,000 265 INKP 4,000 4,130 3,770 4,000 8,003,700 31,760,896,000 266 INOV 300 318 300 300 300 91,800 267 INPC 50 50 50 50 7,100 355,000 268 INPC-W 4 4 3 4 296,100 948,900 269 INPP 705 710 700 705 3,100 2,174,000 270 INPS 3,500 3,500 3,490 3,500 1,002,000 3,496,984,000 271 INTA 378 378 376 378 11,500 4,346,000 272 INTP 12,175 12,800 11,900 12,175 1,884,900 23,102,260,000 273 IPCC 266 288 264 266 1,581,700 438,539,600 274 IPCM 121 125 112 121 150,700 18,108,000 275 IPOL 53 53 52 53 9,200 487,000 276 IPTV 394 396 386 394 5,053,800 1,995,181,200 277 IPTV-W 94 99 92 94 810,100 77,029,600 278 IRRA 505 540 492 505 15,591,700 7,868,545,900 279 ISAT 1,550 1,640 1,515 1,550 4,599,100 7,270,040,000 280 ISSP 148 148 116 148 79,912,500 11,014,738,700 281 ITIC 3,480 3,720 3,400 3,480 3,383,500 12,015,443,000 282 ITMA 248 248 234 248 15,030,800 3,527,465,000 283 ITMA-W 47 63 33 47 2,600 117,700 284 ITMG 8,100 8,300 7,750 8,100 2,045,100 16,468,532,500 285 JAST 540 540 540 540 10,100 5,454,000 286 JAWA 87 87 87 87 200 17,400 287 JAYA 53 60 50 53 795,500 42,395,800 288 JAYA-W 12 15 11 12 607,300 8,336,900 289 JKON 414 414 408 414 100,100 41,440,800 290 JMAS 356 392 334 356 1,800 621,000 291 JPFA 920 985 905 920 12,247,700 11,589,873,500 292 JRPT 378 402 378 378 7,473,700 2,939,709,000 293 JSKY 77 85 74 77 9,427,800 734,480,400 294 JSMR 2,500 2,710 2,410 2,500 13,204,400 34,030,270,000 295 JTPE 830 830 830 830 75,700 62,831,000 296 KAEF 1,285 1,430 1,250 1,285 53,779,300 72,675,569,000 297 KAYU 50 51 50 50 1,061,400 53,291,500 298 KBLI 406 418 396 406 1,649,200 666,611,800 299 KBLM 244 262 244 244 24,900 6,102,600 300 KBLV 350 350 350 350 5,000 1,750,000 301 KDSI 695 700 690 695 3,000 2,091,000 302 KEEN 350 370 342 350 19,400 6,838,800 303 KEJU 770 770 725 770 52,600 38,667,500 304 KIAS 50 50 50 50 100 5,000 305 KICI 254 284 246 254 300 78,400 306 KIJA 114 138 114 114 21,694,700 2,549,501,000 307 KINO 1,975 2,050 1,975 1,975 1,184,300 2,383,654,500 308 KIOS 183 183 183 183 3,000 549,000 309 KIOS-W 30 30 13 30 1,100 31,200 310 KKGI 160 160 155 160 19,500 3,097,500 311 KLBF 1,165 1,290 1,150 1,165 111,236,300 134,485,162,500 312 KMTR 222 270 222 222 15,100 3,390,000 313 KOBX 65 71 65 65 177,700 12,161,100 314 KOIN 110 110 110 110 500 55,000 315 KOPI 585 585 580 585 56,400 32,771,500 316 KOTA 525 525 515 525 500 261,500 317 KOTA-W 244 400 230 244 30,100 8,081,000 318 KPAL 111 124 105 111 2,688,500 303,512,000 319 KPAS 50 50 50 50 11,600 580,000 320 KPAS-W 18 23 13 18 87,900 1,415,800 321 KPIG 119 120 116 119 4,764,000 563,896,500 322 KRAH 520 525 520 520 6,100 3,197,500 323 KRAS 145 156 145 145 4,522,200 675,568,600 324 KREN 300 302 258 300 1,033,500 292,614,800 325 LAND 498 500 466 498 28,200 13,886,400 326 LCKM 320 320 300 320 37,100 11,136,000 327 LEAD 50 50 50 50 100 5,000 328 LINK 2,500 2,630 2,500 2,500 463,900 1,177,807,000 329 LION 280 300 280 280 10,000 2,839,600 330 LMAS 50 51 50 50 322,000 16,100,200 331 LMPI 84 90 84 84 14,000 1,182,600 332 LMSH 400 400 400 400 100 40,000 333 LPCK 428 444 418 428 997,500 428,873,400 334 LPIN 170 170 170 170 100 17,000 335 LPKR 131 138 130 131 9,148,800 1,223,241,800 336 LPLI 80 86 77 80 32,700 2,561,600 337 LPPF 1,245 1,345 1,245 1,245 9,702,600 12,121,498,500 338 LPPS 72 74 72 72 2,600 187,400 339 LRNA 133 133 133 133 100 13,300 340 LSIP 785 845 785 785 11,831,000 9,510,235,000 341 LTLS 440 474 440 440 59,700 26,953,800 342 LUCK 444 480 438 444 1,216,000 546,091,800 343 MAIN 422 448 400 422 14,987,800 6,352,491,000 344 MAMI 50 50 50 50 22,500 1,125,000 345 MAMI-W 5 6 5 5 576,300 2,953,000 346 MAPA 1,830 1,965 1,830 1,830 47,100 86,839,500 347 MAPB 1,400 1,400 1,400 1,400 200 280,000 348 MAPI 470 505 462 470 31,338,600 14,890,077,200 349 MARI 150 160 150 150 77,500 12,327,700 350 MARK 356 356 352 356 1,601,000 565,277,600 351 MAYA 6,400 6,400 6,400 6,400 100 640,000 352 MBAP 1,555 1,605 1,505 1,555 10,200 15,976,000 353 MBSS 312 322 300 312 463,100 145,052,200 354 MBTO 67 67 67 67 500 33,500 355 MCAS 1,000 1,040 970 1,000 77,500 77,531,500 356 MCOR 74 78 73 74 736,700 56,019,700 357 MDIA 50 50 50 50 100 5,000 358 MDKA 1,040 1,045 970 1,040 169,284,500 172,713,176,000 359 MDKI 174 178 165 174 10,100 1,741,500 360 MDLN 78 83 78 78 41,160,000 3,242,243,100 361 MEDC 374 392 370 374 36,466,700 14,036,985,800 362 MEDC-W 27 32 26 27 7,106,300 207,999,000 363 MEGA 6,425 6,425 6,425 6,425 500 3,212,500 364 MERK 1,830 2,090 1,670 1,830 69,300 125,880,000 365 META 117 118 116 117 190,300 22,355,000 366 MFIN 1,040 1,165 1,040 1,040 16,300 17,076,000 367 MFMI 410 460 410 410 3,300 1,375,800 368 MGRO 630 635 605 630 1,687,700 1,057,029,000 369 MICE 330 330 330 330 1,000 330,000 370 MIDI 1,200 1,200 1,200 1,200 100 120,000 371 MIKA 2,000 2,280 2,000 2,000 2,125,600 4,666,398,000 372 MINA 50 50 50 50 8,100 405,000 373 MIRA 50 50 50 50 100 5,000 374 MKNT 50 50 50 50 100 5,000 375 MKPI 15,850 15,850 15,775 15,850 700 11,065,000 376 MLBI 10,850 11,000 10,800 10,850 16,000 173,385,000 377 MLIA 585 605 560 585 6,365,100 3,675,664,500 378 MLPL 50 50 50 50 312,100 15,605,000 379 MLPT 362 366 320 362 32,900 10,609,000 380 MMLP 135 135 130 135 81,900 10,817,000 381 MNCN 900 930 850 900 22,202,700 20,008,198,500 382 MPMX 452 468 448 452 807,700 366,771,600 383 MPOW 53 54 51 53 4,000 208,000 384 MPPA 84 89 83 84 3,108,500 259,098,700 385 MRAT 128 129 120 128 6,700 829,200 386 MSIN 340 350 340 340 72,600 24,685,000 387 MSKY 1,270 1,320 1,235 1,270 40,800 51,135,500 388 MTDL 1,130 1,200 1,105 1,130 843,100 978,846,500 389 MTPS 180 180 175 180 27,100 4,743,000 390 MTPS-W 2 3 1 2 23,886,200 48,135,300 391 MTSM 202 204 202 202 500 101,200 392 MTWI 50 54 50 50 93,500 4,685,600 393 MYOH 1,110 1,170 1,110 1,110 36,800 41,449,000 394 MYOR 1,830 1,855 1,730 1,830 2,648,400 4,796,113,000 395 MYTX 63 63 63 63 200 12,600 396 NASA 234 244 234 234 21,100 5,026,400 397 NATO 1,120 1,215 1,120 1,120 43,474,300 52,409,786,000 398 NIKL 392 424 392 392 4,189,600 1,719,545,200 399 NIRO 161 170 161 161 7,200 1,176,100 400 NISP 775 800 770 775 300 234,500 401 NRCA 264 284 264 264 1,109,400 307,360,000 402 NUSA 50 50 50 50 55,600 2,780,000 403 NUSA-W 3 3 2 3 191,700 574,600 404 NZIA 264 264 264 264 1,900 501,600 405 NZIA-W 31 31 30 31 4,400 136,300 406 OKAS 65 66 62 65 156,800 9,954,700 407 OPMS 86 90 86 86 711,600 62,199,800 408 PADI 50 50 50 50 1,000 50,000 409 PALM 198 198 198 198 1,000 198,000 410 PAMG 114 131 114 114 65,269,700 7,682,605,400 411 PANI 75 75 70 75 32,400 2,361,600 412 PANR 95 95 94 95 235,800 22,386,000 413 PANS 760 800 760 760 1,700 1,318,500 414 PBID 845 845 815 845 300 247,500 415 PBRX 212 218 202 212 79,800 16,700,000 416 PCAR 244 244 218 244 900 208,400 417 PDES 800 800 800 800 100 80,000 418 PEGE 164 186 164 164 121,900 20,730,900 419 PEHA 985 1,060 950 985 149,700 150,183,000 420 PGAS 735 815 735 735 148,067,300 114,215,254,500 421 PGJO 88 95 88 88 29,100 2,611,600 422 PICO 378 378 378 378 100 37,800 423 PJAA 480 500 436 480 142,800 64,327,200 424 PKPK 50 50 50 50 600 30,000 425 PLIN 2,710 2,710 2,710 2,710 300 813,000 426 PMJS 101 108 97 101 680,600 68,896,600 427 PNBN 690 715 685 690 2,117,400 1,477,405,500 428 PNBS 50 50 50 50 200 10,000 429 PNIN 635 685 635 635 125,300 82,233,500 430 PNLF 198 198 198 198 2,058,700 407,622,600 431 POLA 50 50 50 50 2,800 140,000 432 POLA-W 5 5 5 5 100 500 433 POLI 1,025 1,105 1,020 1,025 1,600 1,651,000 434 POLL 10,150 11,200 10,150 10,150 471,600 4,996,142,500 435 POLY 50 50 50 50 10,000 500,000 436 POOL 50 50 50 50 231,900 11,595,000 437 POSA 50 50 50 50 300 15,000 438 POSA-W 3 4 3 3 3,699,300 11,246,700 439 POWR 580 615 580 580 317,100 189,642,500 440 PPRE 96 104 92 96 27,090,000 2,649,124,700 441 PPRO 50 50 50 50 3,935,900 196,795,000 442 PRAS 162 168 150 162 1,200 183,000 443 PRDA 3,150 3,210 3,100 3,150 20,100 62,807,000 444 PRIM 288 308 288 288 11,500 3,510,400 445 PRIM-W 16 16 16 16 10,800 172,800 446 PSAB 193 196 186 193 11,550,100 2,209,511,100 447 PSDN 124 130 121 124 472,500 59,191,000 448 PSGO 107 107 107 107 10,100 1,080,700 449 PSSI 146 158 146 146 32,900 5,010,700 450 PTBA 2,050 2,230 2,040 2,050 30,561,000 64,684,744,000 451 PTPP 515 580 515 515 66,367,100 36,034,827,000 452 PTPW 605 610 605 605 14,600 8,838,000 453 PTRO 1,175 1,225 1,130 1,175 1,342,300 1,577,737,000 454 PTSN 156 160 145 156 102,200 15,214,500 455 PURA 77 83 76 77 37,255,700 2,963,674,900 456 PURA-W 4 5 4 4 16,345,500 68,609,800 457 PURE 79 83 77 79 2,433,500 195,610,500 458 PURE-W 13 14 12 13 2,043,800 26,655,800 459 PWON 312 322 304 312 56,050,500 17,561,382,800 460 PYFA 172 172 172 172 4,000 688,000 461 PZZA 565 590 560 565 35,300 20,381,500 462 R-LQ45X 715 740 715 715 54,600 39,672,700 463 RAJA 86 93 81 86 14,518,100 1,265,343,400 464 RALS 434 470 434 434 56,280,800 24,825,060,200 465 RANC 270 270 270 270 3,000 810,000 466 REAL 57 57 54 57 50,551,200 2,830,778,200 467 REAL-W 6 7 5 6 8,848,000 53,266,500 468 RICY 133 133 120 133 60,500 7,413,900 469 RIGS 212 212 210 212 12,400 2,628,400 470 RISE 456 458 454 456 638,500 290,665,400 471 RMBA 252 252 236 252 9,000 2,266,400 472 RODA 50 52 50 50 35,100 1,756,500 473 ROTI 1,200 1,245 1,195 1,200 2,189,300 2,627,700,500 474 RUIS 180 184 174 180 13,400 2,407,600 475 SAFE 189 190 189 189 227,000 42,970,300 476 SAMF 218 218 218 218 175,000 38,150,000 477 SATU 51 53 51 51 2,100 111,100 478 SCCO 9,100 9,100 8,975 9,100 1,300 11,792,500 479 SCMA 755 830 735 755 10,262,700 7,994,687,500 480 SDPC 75 81 75 75 111,700 8,656,100 481 SFAN 770 770 765 770 2,100 1,607,500 482 SGRO 2,490 2,490 2,450 2,490 67,700 168,434,000 483 SHID 3,790 3,790 3,790 3,790 1,000 3,790,000 484 SHIP 675 680 665 675 758,800 510,718,500 485 SIDO 1,105 1,195 1,105 1,105 4,132,400 4,734,385,500 486 SILO 5,825 6,000 5,650 5,825 49,500 291,772,500 487 SIMP 212 216 204 212 3,397,400 719,994,200 488 SIPD 720 725 720 720 1,900 1,368,500 489 SKBM 396 396 396 396 200 79,200 490 SKRN 402 430 402 402 321,300 133,924,400 491 SLIS 4,740 4,810 4,740 4,740 177,000 845,906,000 492 SMAR 2,420 2,480 2,420 2,420 1,400 3,422,000 493 SMBR 198 210 187 198 6,568,700 1,323,565,700 494 SMCB 665 675 630 665 4,600 3,082,500 495 SMDM 74 76 74 74 52,000 3,871,000 496 SMDR 142 150 130 142 240,500 33,326,100 497 SMGR 7,700 7,850 7,300 7,700 6,605,300 50,787,550,000 498 SMKL-W 17 18 15 17 47,500 735,500 499 SMMA 12,800 12,800 12,800 12,800 100 1,280,000 500 SMMT 92 92 88 92 4,700 416,000 501 SMRA 372 406 372 372 46,070,200 17,793,525,200 502 SMSM 1,175 1,210 1,115 1,175 2,707,200 3,137,044,500 503 SOCI 85 90 79 85 9,466,000 807,851,600 504 SOSS 400 420 392 400 10,500 4,205,000 505 SOSS-W 70 90 70 70 2,300 190,800 506 SOTS-W 42 57 22 42 1,000 40,400 507 SPMA 264 264 236 264 91,700 21,969,600 508 SQMI 182 195 178 182 3,096,700 575,129,500 509 SRAJ 202 206 185 202 4,000 800,200 510 SRIL 142 150 140 142 23,715,900 3,418,285,400 511 SRSN 60 61 58 60 682,800 40,507,700 512 SRTG 3,300 3,400 3,260 3,300 124,500 411,171,000 513 SSIA 410 440 410 410 3,577,000 1,486,992,800 514 SSMS 965 970 935 965 7,967,100 7,591,351,500 515 SSTM 450 450 450 450 5,100 2,295,000 516 STAR 140 142 135 140 2,400 334,700 517 STTP 7,125 7,125 7,125 7,125 100 712,500 518 SWAT 81 85 81 81 196,000 16,128,300 519 TALF 278 278 278 278 100 27,800 520 TAMA 168 170 168 168 2,000 336,300 521 TAMA-W 8 9 8 8 378,100 3,025,100 522 TBIG 895 965 860 895 106,265,400 97,757,685,500 523 TBLA 470 498 470 470 1,205,100 585,658,600 524 TBMS 695 695 675 695 2,300 1,554,500 525 TCPI 4,720 4,920 4,690 4,720 9,716,800 46,731,912,000 526 TDPM 163 165 160 163 33,000 5,376,400 527 TEBE 1,640 1,640 1,640 1,640 61,000 100,040,000 528 TELE 118 125 110 118 106,711,300 12,479,632,700 529 TFAS 184 194 183 184 38,300 7,098,600 530 TFCO 210 210 210 210 100 21,000 531 TGKA 5,000 5,000 5,000 5,000 100 500,000 532 TGRA 63 64 60 63 121,700 7,377,500 533 TINS 414 446 406 414 12,281,900 5,263,746,600 534 TIRA 294 294 294 294 600 176,400 535 TIRT 57 57 54 57 64,500 3,546,900 536 TKIM 3,880 4,140 3,800 3,880 5,084,000 20,043,048,000 537 TLKM 3,100 3,200 3,040 3,100 104,550,600 325,321,545,000 538 TMAS 79 83 79 79 655,000 52,625,300 539 TMPO 159 159 159 159 100 15,900 540 TNCA 232 232 232 232 500 116,000 541 TOBA 378 378 378 378 10,000 3,780,000 542 TOPS 50 50 50 50 466,900 23,345,000 543 TOTL 308 318 304 308 926,300 289,759,800 544 TOTO 190 210 190 190 65,500 12,632,000 545 TOWR 655 680 640 655 62,946,100 41,673,742,500 546 TPIA 5,250 5,900 5,200 5,250 2,848,300 15,496,200,000 547 TRIM 128 130 128 128 200 25,800 548 TRIN 212 218 206 212 14,426,100 3,045,968,200 549 TRIN-W 11 12 10 11 1,498,600 16,221,500 550 TRST 350 352 350 350 351,300 122,975,000 551 TRUK 79 82 79 79 466,400 37,355,900 552 TSPC 995 1,010 975 995 148,200 146,903,500 553 TURI 1,300 1,300 1,300 1,300 30,000 39,000,000 554 UCID 1,250 1,465 1,180 1,250 1,704,700 2,257,621,000 555 ULTJ 1,485 1,550 1,485 1,485 596,300 888,762,000 556 UNIC 2,600 2,700 2,600 2,600 3,100 8,220,000 557 UNIT 154 172 151 154 1,500 236,300 558 UNSP 50 51 50 50 2,700,100 135,225,900 559 UNTR 16,625 17,200 16,025 16,625 3,443,100 57,530,102,500 560 UNVR 7,150 7,475 7,000 7,150 13,801,800 99,079,972,500 561 URBN 1,855 1,855 1,850 1,855 156,200 289,729,500 562 URBN-W 14 16 13 14 261,100 3,695,200 563 VICO 108 108 108 108 200 21,600 564 VINS 110 120 100 110 42,500 4,510,800 565 VINS-W 3 4 3 3 265,800 808,000 566 VIVA 50 50 50 50 5,100 255,000 567 VOKS 260 270 252 260 14,300 3,627,600 568 WAPO 74 74 74 74 48,400 3,581,600 569 WEGE 146 153 142 146 45,402,000 6,740,054,300 570 WEHA 83 85 83 83 871,500 72,993,000 571 WIIM 81 91 80 81 2,615,200 224,586,200 572 WIKA 835 890 820 835 51,773,600 44,404,596,500 573 WINS 81 87 81 81 11,100 911,500 574 WOMF 199 220 192 199 265,800 53,574,800 575 WOOD 242 262 242 242 2,615,700 666,972,400 576 WOWS 50 50 50 50 3,124,000 156,200,000 577 WSBP 127 138 126 127 47,299,700 6,229,985,400 578 WSKT 480 510 468 480 64,042,300 31,502,414,500 579 WTON 216 236 212 216 30,779,700 6,765,756,600 580 XBNI 771 771 771 771 200 154,200 581 XCID 83 83 83 83 200 16,600 582 XCIS 105 105 105 105 17,000 1,785,000 583 XCLQ 71 76 71 71 16,900 1,265,500 584 XDIF 328 344 328 328 300 100,000 585 XIHD 343 358 343 343 15,400 5,505,300 586 XIIF 380 401 380 380 300 117,700 587 XIIT 391 414 391 391 26,800 10,716,600 588 XIJI 474 474 474 474 200 94,800 589 XIML 197 205 197 197 1,000 204,200 590 XISC 416 426 416 416 500 211,000 591 XISI 210 222 210 210 16,300 3,615,200 592 XISR 285 292 285 285 11,800 3,427,200 593 XMIG 121 121 121 121 1,400 169,400 594 XPID 373 373 373 373 100 37,300 595 XPMI 703 703 703 703 100 70,300 596 XPSG 292 292 292 292 100 29,200 597 YELO 50 50 50 50 11,100 555,000 598 YELO-W 8 8 8 8 242,200 1,937,600 599 YULE 216 216 151 216 13,000 2,494,300 600 ZBRA 50 50 50 50 19,900 995,000 601 ZINC 180 194 178 180 74,028,500 13,949,357,400 602 ZONE 428 434 428 428 203,200 87,277,000 -------------------- ---------------------- Total for Reguler 4,338,924,200 5,641,263,234,300 Information for Negosiasi 603 AALI 5,275 5,400 5,336 5,350 159,122 849,188,400 604 ACES 1,290 1,327 1,324 1,327 130 172,293 605 ADHI 505 1,220 538 1,220 155,810 190,081,380 606 ADRO 1,020 1,525 990 1,525 228,390 348,145,630 607 AKRA 1,930 1,928 1,920 1,920 13,158,460 25,264,243,280 608 ANTM 436 1,150 400 456 10,000,133 6,757,060,918 609 APIC 720 800 800 800 62,300,000 49,840,000,000 610 ASII 3,770 7,200 3,775 3,845 7,502,147 28,937,276,572 611 ASMI 1,195 1,315 1,315 1,315 132,587,000 174,351,905,000 612 AYLS 51 50 50 50 8,000,000 400,000,000 613 BAPI 50 19 19 19 250,000 4,750,000 614 BBCA 27,400 28,600 24,225 27,475 7,534,224 209,100,068,775 615 BBNI 3,680 7,925 3,770 3,813 28,382,091 108,995,694,066 616 BBRI 2,930 3,130 2,784 3,020 162,684,958 500,536,902,856 617 BBTN 835 2,020 854 2,020 576,913 587,617,565 618 BDMN 2,110 2,060 2,060 2,060 1,300,000 2,678,000,000 619 BHIT 50 50 50 50 1,125,000 56,250,000 620 BIPI 50 65 65 65 664,700 43,205,500 621 BKSL 50 43 43 43 100,000 4,300,000 622 BLTA 50 70 70 70 2,000,000 140,000,000 623 BMRI 4,610 4,821 4,351 4,480 11,222,264 50,540,969,040 624 BNGA 600 300 300 300 83 24,900 625 BNLI 1,010 1,045 1,045 1,045 40 41,800 626 BOSS 59 60 60 60 36,093,688 2,165,621,280 627 BRMS 50 72 45 47 78,000,000 5,234,000,000 628 BRPT 745 805 600 600 36,967,961 22,180,815,850 629 BSDE 650 685 678 678 211 143,751 630 BTPS 1,985 2,343 1,990 2,130 11,219,566 25,074,769,540 631 BUMI 50 140 45 47 26,407,062 3,253,153,100 632 BUVA 58 225 150 225 17,184,363 3,019,044,129 633 CPIN 4,750 5,184 4,880 4,940 295 1,486,374 634 CPRO 50 72 50 72 191,000,000 10,740,000,000 635 CTRA 420 449 430 430 50,151 21,567,268 636 DEWA 50 67 14 50 191,000,000 11,044,000,000 637 DMND 990 915 915 915 10,928,900 9,999,943,500 638 ECII 780 735 735 735 42,818,495 31,471,593,825 639 ELTY 50 67 9 9 3,920,000 258,580,000 640 ENRG 50 50 50 50 15,625 781,250 641 ENVY 131 174 174 174 2,875,800 500,389,200 642 ERAA 885 979 979 979 23 22,517 643 ESIP-W 8 3 3 3 400 1,200 644 ESSA 135 250 200 250 6,000,000 1,300,000,000 645 EXCL 1,950 2,050 1,900 1,945 4,217,849 8,287,981,638 646 GGRM 40,050 41,925 41,100 41,100 122 5,063,334 647 HEAL 2,030 2,200 2,200 2,200 50 110,000 648 HELI-W 8 2 2 2 100 200 649 HMSP 1,415 1,474 1,460 1,474 160 235,120 650 HOKI 680 690 690 690 26,086,700 17,999,823,000 651 IBFN 300 200 200 200 5,424,434 1,084,886,800 652 ICBP 10,150 10,500 10,100 10,225 711,584 7,231,885,234 653 IMJS 138 440 143 440 6,200,000 2,668,600,000 654 INCO 2,030 4,200 2,140 2,140 319,873 1,099,863,957 655 INDF 6,350 6,492 6,400 6,400 31,466 203,739,928 656 INKP 4,000 4,060 4,059 4,059 118 479,057 657 INPS 3,500 2,000 2,000 2,000 500,000 1,000,000,000 658 INTA 378 378 378 378 66,137,000 24,999,786,000 659 INTP 12,175 12,700 12,536 12,536 128 1,615,261 660 IPTV 394 388 388 388 85,000 32,980,000 661 JAST 540 620 620 620 483,870 299,999,400 662 JAYA-W 12 6 5 5 200 1,100 663 JGLE 50 6 6 6 40,480,000 242,880,000 664 JPFA 920 972 971 972 102 99,098 665 JRPT 378 394 394 394 50 19,700 666 JSKY 77 186 186 186 1,100,000 204,600,000 667 JSMR 2,500 2,690 2,580 2,580 188 496,556 668 KBLI 406 705 418 418 71,846,800 36,919,962,400 669 KIJA 114 150 114 114 50,268,400 7,007,636,400 670 KINO 1,975 2,000 2,000 2,000 76,500 153,000,000 671 KLBF 1,165 1,273 892 1,121 898,342 801,371,115 672 KPAS-W 18 8 8 8 100 800 673 KPIG 119 144 119 144 6,613,100 811,405,300 674 KREN 300 250 250 250 105,000,000 26,250,000,000 675 LEAD 50 50 50 50 200,000 10,000,000 676 LPPF 1,245 3,520 1,245 3,520 126,673 386,727,885 677 MAGP 50 50 50 50 8,972,000 448,600,000 678 MAIN 422 426 426 426 10,000 4,260,000 679 MAPI 470 505 466 484 6,381,759 3,004,625,564 680 MEDC 374 389 372 382 10,115,053 3,762,800,386 681 MGRO 630 525 525 525 158,700 83,317,500 682 MKPI 15,850 15,850 15,850 15,850 1,261,000 19,986,850,000 683 MNCN 900 905 845 845 4,710,500 4,254,902,500 684 MTFN 50 5 5 5 29,900,000 149,500,000 685 MTLA 380 475 475 475 27,604 13,111,900 686 MYOR 1,830 1,825 1,788 1,788 323,013 577,978,400 687 NRCA 264 525 525 525 909,800 477,645,000 688 OPMS 86 109 109 109 40,700,000 4,436,300,000 689 PADI 50 763 724 743 79,575 58,890,729 690 PAMG 114 116 116 116 20,000 2,320,000 691 PGAS 735 803 765 765 225 176,212 692 PNBN 690 706 706 706 20 14,120 693 PNLF 198 380 344 348 2,350,000 854,000,000 694 PRDA 3,150 3,100 3,100 3,100 50 155,000 695 PSAB 193 202 202 202 25,000 5,050,000 696 PTBA 2,050 2,187 1,900 2,050 4,994,204 9,786,107,105 697 PTPP 515 569 545 545 354 196,644 698 PURE 79 167 167 167 200,000 33,400,000 699 PWON 312 315 310 315 199 62,192 700 SCCO 9,100 9,100 9,100 9,100 1,099,000 10,000,900,000 701 SCMA 755 809 790 790 109 86,984 702 SHID 3,790 3,980 3,980 3,980 7,537,600 29,999,648,000 703 SILO 5,825 6,000 6,000 6,000 6,000 36,000,000 704 SMGR 7,700 7,772 7,175 7,625 1,201,488 9,232,983,095 705 SMRA 372 402 402 402 20 8,040 706 SMSM 1,175 1,190 1,190 1,190 1,347,100 1,603,049,000 707 SOTS-W 42 11 11 11 200 2,200 708 SSMS 965 900 890 890 31,160,000 27,954,000,000 709 TBIG 895 1,527 929 1,527 150,015 229,063,935 710 TINS 414 1,180 440 940 14,300,010 16,196,254,400 711 TKIM 3,880 4,120 4,071 4,071 125 513,628 712 TLKM 3,100 3,210 2,620 3,200 216,412 690,118,669 713 TOPS 50 65 50 65 6,166,461 400,819,050 714 TOTL 308 750 310 750 960,850 720,615,500 715 TOWR 655 678 635 678 29,950,712 19,687,037,860 716 TPIA 5,250 5,400 5,400 5,400 4,629,000 24,996,600,000 717 TRST 350 437 437 437 3,430,778 1,499,249,986 718 UCID 1,250 1,291 1,267 1,267 5,849,000 7,481,543,000 719 ULTJ 1,485 1,500 1,500 1,500 146,938 220,407,000 720 UNTR 16,625 16,975 16,579 16,592 391,927 6,501,234,686 721 UNVR 7,150 7,371 6,858 7,150 428 3,091,423 722 URBN 1,855 1,865 1,865 1,865 8,903,900 16,605,773,500 723 WIKA 835 860 830 830 63 53,008 724 WSKT 480 502 495 496 100,112 49,655,924 725 XPID 373 395 395 395 700,000 276,500,000 726 ZINC 180 190 185 186 54,002,732 10,030,427,580 -------------------- ---------------------- Total for Negosiasi 1,774,612,950 1,655,952,959,762 Total 01/04/20 6,113,540,550 7,297,222,937,062