Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, April 06, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ARTO-R 0 780 600 605 315,100 189,201,000 2 BBRI 3,020 2,990 2,990 2,990 2,300 6,877,000 3 BMRI 5,200 5,175 5,175 5,175 900 4,657,500 4 BRPT 1,000 1,010 1,010 1,010 100 101,000 5 JPFA 990 990 990 990 3,200 3,168,000 6 TLKM 3,330 3,250 3,250 3,250 1,000 3,250,000 -------------------- ---------------------- Total for Tunai 322,600 207,254,500 Information for Reguler 7 AALI 6,050 6,075 5,500 6,050 4,749,900 27,895,150,000 8 ABBA 56 60 51 56 74,303,200 4,145,020,100 9 ABMM 1,450 1,450 1,365 1,450 1,500 2,064,500 10 ACES 1,305 1,320 1,265 1,305 10,382,300 13,535,974,000 11 ACST 306 326 296 306 4,676,500 1,450,704,400 12 ADES 735 740 720 735 76,000 55,558,500 13 ADHI 640 645 525 640 87,880,100 52,745,616,500 14 ADMF 8,000 8,400 7,875 8,000 3,240,600 26,137,330,000 15 ADMG 110 117 103 110 847,300 93,187,900 16 ADRO 1,150 1,150 1,080 1,150 41,495,700 46,166,854,000 17 AGAR 456 456 434 456 231,200 100,904,000 18 AGII 438 456 436 438 321,000 141,667,600 19 AGRO 105 109 92 105 10,883,900 1,141,037,700 20 AGRS 145 148 132 145 32,300 4,526,700 21 AHAP 51 51 50 51 245,400 12,270,300 22 AKPI 310 316 300 310 600 187,400 23 AKRA 2,150 2,150 1,960 2,150 32,776,700 68,148,487,500 24 AKSI 240 246 240 240 29,200 7,009,200 25 ALDO 440 466 436 440 2,900 1,279,400 26 ALMI 197 197 195 197 7,100 1,389,200 27 ALTO 400 400 400 400 100 40,000 28 AMAG 274 296 274 274 40,200 11,362,600 29 AMAN 220 234 214 220 373,200 81,816,600 30 AMAR 198 200 170 198 252,500 43,384,400 31 AMFG 2,280 2,320 2,270 2,280 484,800 1,111,211,000 32 AMOR 2,200 2,200 2,140 2,200 600 1,290,000 33 AMRT 795 805 760 795 97,500 77,818,000 34 ANDI 50 50 50 50 63,100 3,155,000 35 ANJT 515 515 515 515 100 51,500 36 ANTM 540 540 466 540 224,870,500 113,539,498,700 37 APEX 131 140 131 131 18,300 2,487,300 38 APIC 750 750 720 750 5,102,100 3,826,515,000 39 APLI 134 134 134 134 1,100 147,400 40 APLN 115 119 100 115 52,406,300 5,707,597,200 41 ARII 570 585 550 570 12,400 7,067,500 42 ARNA 348 348 342 348 2,483,700 859,234,600 43 ARTO 1,120 1,190 1,120 1,120 252,200 283,015,500 44 ASBI 220 220 220 220 5,100 1,122,000 45 ASDM 955 955 955 955 3,000 2,865,000 46 ASGR 855 880 790 855 82,700 70,954,000 47 ASII 4,030 4,040 3,880 4,030 71,205,800 282,119,086,000 48 ASJT 105 107 96 105 102,100 10,276,200 49 ASMI 1,195 1,195 1,190 1,195 2,574,500 3,076,524,500 50 ASPI 376 380 376 376 12,645,000 4,784,546,600 51 ASPI-W 18 18 16 18 4,646,100 81,109,400 52 ASRI 134 135 110 134 28,715,100 3,527,765,300 53 ASRM 1,960 1,960 1,960 1,960 400 784,000 54 ASSA 318 320 294 318 9,308,200 2,849,158,600 55 AUTO 840 880 785 840 5,072,300 4,251,903,000 56 AYLS 51 52 50 51 2,667,200 136,731,600 57 AYLS-W 7 7 6 7 1,981,400 12,845,000 58 BABP 50 50 50 50 30,300 1,515,000 59 BABP-W3 36 36 36 36 1,300 46,800 60 BABP-W4 8 8 7 8 163,600 1,169,800 61 BACA 440 448 400 440 133,400 58,058,000 62 BAJA 55 58 54 55 1,100,700 62,069,300 63 BALI 645 670 645 645 5,700 3,729,000 64 BAPA 50 50 50 50 100,000 5,000,000 65 BAPI 50 50 50 50 41,300 2,065,000 66 BAPI-W 4 4 3 4 1,739,900 6,334,900 67 BATA 610 610 570 610 1,400 823,000 68 BAYU 1,195 1,195 1,195 1,195 100 119,500 69 BBCA 28,675 28,700 27,475 28,675 15,636,800 440,490,132,500 70 BBHI 86 89 86 86 32,200 2,793,500 71 BBKP 126 133 118 126 25,140,800 3,164,264,300 72 BBLD 412 412 400 412 5,100 2,041,200 73 BBMD 1,180 1,180 1,140 1,180 3,200 3,696,000 74 BBNI 4,290 4,300 4,010 4,290 61,479,800 255,524,341,000 75 BBRI 3,020 3,030 2,910 3,020 285,099,900 845,251,705,000 76 BBTN 1,005 1,010 900 1,005 70,880,300 69,199,983,500 77 BBYB 290 290 290 290 6,000 1,740,000 78 BCAP 150 170 150 150 1,471,600 224,873,800 79 BCIP 50 50 50 50 14,400 720,000 80 BDMN 2,300 2,330 2,020 2,300 9,291,300 20,112,483,000 81 BEEF 240 248 230 240 2,034,200 491,096,000 82 BEEF-W 25 27 22 25 981,300 23,732,500 83 BEKS 50 50 50 50 300 15,000 84 BELL 600 600 600 600 17,600 10,560,000 85 BESS 268 300 250 268 43,612,400 12,245,028,800 86 BESS-W 36 53 34 36 10,455,200 433,498,300 87 BEST 126 128 110 126 26,106,100 3,161,975,700 88 BFIN 290 300 274 290 989,400 284,139,400 89 BGTG 50 50 50 50 347,300 17,365,000 90 BHIT 51 51 50 51 7,405,100 375,831,800 91 BIKA 206 206 180 206 1,200 220,600 92 BIMA 50 50 50 50 500 25,000 93 BINA 920 970 920 920 22,200 21,529,000 94 BIPI 50 50 50 50 40,000 2,000,000 95 BIPI-W 8 8 7 8 991,000 7,008,400 96 BIPP 50 50 50 50 400 20,000 97 BIRD 1,015 1,050 1,000 1,015 750,900 765,718,000 98 BISI 725 725 635 725 242,900 165,621,500 99 BJBR 840 855 805 840 5,339,900 4,473,738,500 100 BJTM 525 525 500 525 10,696,800 5,539,698,500 101 BKDP 53 54 53 53 1,100 58,400 102 BKSL 50 50 50 50 2,653,100 132,655,000 103 BKSW 96 103 96 96 75,000 7,236,000 104 BLTA 50 50 50 50 100 5,000 105 BLUE 472 476 468 472 106,300 50,008,400 106 BMAS 200 200 200 200 100 20,000 107 BMRI 5,200 5,225 4,900 5,200 56,990,200 290,511,855,500 108 BMSR 59 60 58 59 3,200 188,800 109 BMTR 214 218 200 214 42,588,700 9,004,724,400 110 BNBA 272 290 272 272 10,500 3,013,200 111 BNBR 50 50 50 50 150,100 7,505,000 112 BNGA 675 695 640 675 3,649,400 2,455,362,500 113 BNII 161 162 153 161 1,395,200 222,226,600 114 BNLI 1,150 1,175 1,090 1,150 11,036,500 12,628,802,500 115 BOGA 1,550 1,550 1,540 1,550 52,000 80,467,000 116 BOLA 150 160 149 150 187,700 28,935,100 117 BOSS 60 62 57 60 1,620,200 97,380,100 118 BPTR 86 88 83 86 700 60,300 119 BRIS 204 210 196 204 28,115,900 5,686,331,300 120 BRMS 50 50 50 50 90,200 4,510,000 121 BRPT 1,000 1,050 945 1,000 113,912,400 112,802,004,500 122 BRPT-W 945 945 940 945 200 188,500 123 BSDE 830 835 710 830 50,766,500 40,369,749,000 124 BSIM 500 500 500 500 500 250,000 125 BSIM-W3 28 28 20 28 33,600 698,300 126 BTEK 50 50 50 50 10,100 505,000 127 BTON 169 195 165 169 61,200 11,498,000 128 BTPN 2,000 2,000 1,900 2,000 395,000 754,547,000 129 BTPS 2,230 2,240 1,800 2,230 56,956,400 117,177,519,500 130 BUDI 91 91 82 91 746,100 66,381,100 131 BUKK 1,160 1,235 1,070 1,160 12,700 14,309,000 132 BULL 163 167 161 163 76,550,000 12,621,519,200 133 BULL-W2 22 22 21 22 50,000 1,099,700 134 BUMI 50 50 50 50 3,123,100 156,155,000 135 BUVA 56 56 55 56 10,600 585,500 136 BVIC 58 60 58 58 118,700 6,995,200 137 BWPT 84 85 77 84 77,768,300 6,346,280,300 138 CAKK 50 50 50 50 360,200 18,010,000 139 CAKK-W 10 10 9 10 27,300 267,900 140 CAMP 185 185 178 185 509,500 92,771,900 141 CARE 304 314 288 304 6,952,100 2,109,566,200 142 CARS 69 75 60 69 35,237,400 2,420,148,400 143 CASA 382 384 382 382 17,969,700 6,900,361,600 144 CCSI 200 218 185 200 1,088,900 221,429,700 145 CEKA 1,350 1,450 1,300 1,350 9,300 12,560,500 146 CENT 57 60 50 57 15,172,000 854,374,200 147 CFIN 190 204 189 190 339,600 66,716,200 148 CINT 260 278 260 260 18,400 5,051,600 149 CITY 56 57 53 56 71,500 3,893,500 150 CITY-W 19 24 19 19 43,800 833,700 151 CLAY 2,330 2,360 2,300 2,330 54,800 129,009,000 152 CLEO 422 436 416 422 8,707,500 3,705,485,600 153 CLPI 570 630 560 570 43,100 25,244,000 154 CMNP 1,595 1,595 1,595 1,595 3,000 4,785,000 155 CNKO 50 50 50 50 200 10,000 156 CNTX 250 250 242 250 500 121,800 157 COCO 880 880 850 880 24,300 21,204,000 158 CPIN 4,840 4,860 4,730 4,840 21,309,600 102,401,820,000 159 CPRI-W 13 25 13 13 233,200 3,190,900 160 CPRO 50 50 50 50 1,000 50,000 161 CSAP 348 350 348 348 1,203,500 421,218,800 162 CSIS 51 55 50 51 3,829,800 197,677,600 163 CSRA 366 380 354 366 4,704,700 1,698,828,800 164 CTRA 570 570 458 570 149,979,400 77,714,011,700 165 CTTH 50 53 50 50 230,600 11,616,800 166 DADA 354 392 338 354 14,197,000 5,204,652,600 167 DADA-W 9 9 8 9 4,125,700 36,288,500 168 DAYA 460 460 460 460 2,600 1,196,000 169 DEAL 122 130 117 122 12,421,500 1,541,043,900 170 DEFI 1,875 1,875 1,875 1,875 500 937,500 171 DEWA 50 50 50 50 104,800 5,240,000 172 DGIK 50 50 50 50 100 5,000 173 DIGI 1,695 1,700 1,695 1,695 2,300 3,904,500 174 DILD 250 260 240 250 772,900 192,569,800 175 DIVA 995 995 880 995 5,200 4,647,500 176 DKFT 102 102 90 102 4,455,000 433,788,000 177 DLTA 4,700 4,730 4,700 4,700 3,400 16,013,000 178 DMAS 166 166 150 166 44,729,700 7,176,336,000 179 DMMX 66 75 65 66 47,141,900 3,139,403,300 180 DMND 965 965 940 965 17,900 16,915,000 181 DNAR 300 330 300 300 1,000 303,000 182 DNET 3,500 3,500 3,500 3,500 3,300 11,550,000 183 DOID 134 144 132 134 75,208,700 10,364,379,000 184 DSFI 80 81 79 80 162,600 13,001,300 185 DSNG 336 336 330 336 828,500 275,355,000 186 DUCK 480 530 480 480 1,112,900 535,819,400 187 DVLA 2,160 2,180 2,100 2,160 6,500 13,930,000 188 DWGL 250 262 250 250 10,900 2,727,000 189 DWGL-W 47 47 42 47 4,100 182,200 190 DYAN 51 51 50 51 1,469,800 73,694,100 191 EAST 58 60 55 58 971,700 55,826,000 192 EAST-W 8 8 7 8 2,584,200 19,469,700 193 EKAD 850 855 830 850 60,600 51,209,000 194 ELSA 214 218 206 214 122,327,100 25,840,779,800 195 ELTY 50 50 50 50 220,300 11,015,000 196 EMDE 200 200 200 200 10,000 2,000,000 197 EMTK 5,000 5,000 5,000 5,000 200 1,000,000 198 ENRG 50 50 50 50 1,210,500 60,525,000 199 ENVY 107 107 107 107 1,067,900 114,265,300 200 EPMT 2,040 2,040 2,040 2,040 13,200 26,928,000 201 ERAA 990 1,010 930 990 35,788,800 35,003,877,500 202 ERTX 135 135 135 135 200 27,000 203 ESIP 173 173 164 173 300 50,100 204 ESIP-W 8 10 8 8 2,834,000 25,919,000 205 ESSA 163 165 159 163 2,075,100 337,299,400 206 ESTA 105 108 98 105 2,783,200 280,937,700 207 ESTI 50 50 50 50 10,000 500,000 208 ETWA 50 51 50 50 21,700 1,085,100 209 EXCL 2,380 2,430 2,150 2,380 17,230,100 40,654,944,000 210 FAST 1,020 1,090 1,020 1,020 4,500 4,722,500 211 FASW 6,900 6,950 6,900 6,900 1,100 7,605,000 212 FILM 156 159 145 156 677,500 105,958,200 213 FIRE 139 140 132 139 3,190,400 438,250,400 214 FITT 59 59 53 59 3,500 196,800 215 FITT-W 18 18 16 18 105,800 1,903,400 216 FOOD 86 90 80 86 253,100 21,593,000 217 FORU 103 103 103 103 1,900 195,700 218 FORZ 50 50 50 50 1,100 55,000 219 FPNI 82 82 78 82 380,000 30,553,500 220 FREN 95 96 76 95 539,135,200 47,537,114,400 221 FREN-W 40 41 35 40 39,843,600 1,532,780,500 222 FUJI 110 110 98 110 421,900 42,187,400 223 GDST 57 60 54 57 2,999,200 172,831,300 224 GGRM 49,825 50,650 46,650 49,825 2,521,600 124,335,315,000 225 GGRP 274 284 274 274 10,500 2,934,200 226 GHON 1,550 1,550 1,550 1,550 100 155,000 227 GIAA 210 218 189 210 42,961,500 8,847,187,800 228 GJTL 358 370 326 358 4,539,800 1,607,125,400 229 GLVA 204 230 204 204 122,800 25,174,600 230 GMFI 82 83 74 82 16,809,100 1,339,103,500 231 GMTD 18,875 18,875 17,950 18,875 500 9,160,000 232 GOLD 191 200 191 191 800 153,900 233 GOOD 1,175 1,185 1,160 1,175 76,400 89,592,500 234 GPRA 51 51 50 51 997,300 50,403,300 235 GSMF 100 100 100 100 3,400 340,000 236 GTBO 80 88 77 80 33,400 2,630,600 237 GWSA 99 101 86 99 396,000 38,437,500 238 GZCO 50 50 50 50 600 30,000 239 HDFA 140 160 140 140 4,000 562,000 240 HDIT 675 680 675 675 300 203,000 241 HEAL 2,410 2,450 2,140 2,410 1,973,800 4,572,925,000 242 HELI 189 196 177 189 2,400 451,400 243 HELI-W 9 10 9 9 170,100 1,550,100 244 HERO 800 800 800 800 32,600 26,080,000 245 HEXA 2,300 2,390 2,250 2,300 642,600 1,474,590,000 246 HITS 600 600 600 600 3,000 1,800,000 247 HKMU 118 122 88 118 12,867,700 1,452,282,500 248 HMSP 1,780 1,790 1,605 1,780 56,845,300 96,571,195,000 249 HOKI 745 745 700 745 20,990,600 15,235,691,000 250 HOKI-W 595 595 560 595 3,300 1,918,000 251 HOTL 88 94 79 88 7,000 555,900 252 HRME 464 464 464 464 7,800 3,619,200 253 HRTA 260 260 254 260 2,800 722,600 254 HRUM 1,375 1,385 1,370 1,375 811,600 1,117,061,000 255 IATA 50 50 50 50 400 20,000 256 IBFN 286 286 286 286 21,000 6,006,000 257 IBFN-W 12 12 11 12 10,100 118,100 258 ICBP 10,250 10,300 9,950 10,250 5,343,900 54,300,740,000 259 ICON 60 67 60 60 55,000 3,332,700 260 IFII 142 143 137 142 66,800 9,241,800 261 IGAR 230 250 210 230 221,500 48,160,000 262 IKAI 50 50 50 50 2,100 105,000 263 IKAN 218 222 208 218 1,964,300 423,238,400 264 IKBI 232 250 232 232 12,700 2,949,800 265 IMAS 545 555 450 545 2,151,200 1,142,345,300 266 IMJS 178 180 149 178 1,550,500 243,248,400 267 IMPC 1,065 1,065 1,060 1,065 544,200 577,833,500 268 INAF 1,120 1,175 1,110 1,120 4,003,900 4,512,469,000 269 INAI 400 450 400 400 27,200 10,885,000 270 INCF 50 50 50 50 300 15,000 271 INCI 372 374 372 372 26,300 9,836,000 272 INCO 2,460 2,470 2,250 2,460 13,180,800 31,336,582,000 273 INDF 6,725 6,850 6,600 6,725 12,455,800 83,530,277,500 274 INDO 60 60 55 60 182,600 10,854,500 275 INDO-W 19 22 17 19 373,000 7,078,500 276 INDR 2,100 2,150 2,040 2,100 41,900 88,319,000 277 INDS 1,740 1,740 1,700 1,740 300 518,000 278 INDY 765 775 720 765 7,564,400 5,684,442,000 279 INKP 5,025 5,025 4,550 5,025 10,371,900 50,519,043,500 280 INOV 300 310 300 300 43,600 13,085,000 281 INPC 50 50 50 50 5,700 285,000 282 INPC-W 4 4 3 4 23,700 84,700 283 INPP 700 900 700 700 2,000 1,612,000 284 INPS 3,550 3,550 3,410 3,550 1,033,900 3,593,777,000 285 INRU 900 900 900 900 100 90,000 286 INTA 360 430 360 360 13,000 4,698,800 287 INTD 236 256 236 236 200 49,200 288 INTP 12,950 13,100 12,000 12,950 3,885,500 49,223,930,000 289 IPCC 298 312 290 298 8,165,100 2,451,866,600 290 IPCM 127 135 126 127 220,000 27,868,800 291 IPOL 62 62 55 62 193,200 11,656,100 292 IPTV 408 418 404 408 8,041,400 3,303,135,000 293 IPTV-W 106 111 99 106 1,912,400 204,334,700 294 IRRA 540 560 525 540 4,619,000 2,470,998,000 295 ISAT 2,180 2,180 1,985 2,180 6,411,600 13,466,241,000 296 ISSP 159 165 153 159 37,126,600 5,939,713,300 297 ITIC 3,800 3,800 3,100 3,800 2,087,300 7,244,448,000 298 ITMA 284 284 266 284 18,583,200 4,944,412,200 299 ITMA-W 28 41 26 28 9,000 244,100 300 ITMG 8,625 8,625 8,250 8,625 1,392,400 11,763,612,500 301 JAST 438 438 438 438 12,700 5,562,600 302 JAYA 55 56 53 55 57,300 3,188,400 303 JAYA-W 15 16 14 15 84,800 1,259,600 304 JKON 416 416 416 416 100,000 41,600,000 305 JMAS 330 330 330 330 800 264,000 306 JPFA 990 1,010 970 990 31,651,900 31,229,776,000 307 JRPT 426 428 404 426 9,282,300 3,869,668,800 308 JSKY 106 113 93 106 50,354,800 5,173,512,200 309 JSMR 3,300 3,390 2,870 3,300 13,924,800 43,868,708,000 310 JTPE 830 835 830 830 175,900 145,998,500 311 KAEF 1,305 1,350 1,295 1,305 8,900,300 11,657,372,000 312 KARW 50 51 50 50 128,600 6,430,300 313 KAYU 50 50 50 50 986,500 49,325,000 314 KBLI 466 472 466 466 2,478,700 1,156,210,400 315 KBLM 252 256 252 252 47,300 11,943,600 316 KDSI 755 755 700 755 1,100 807,000 317 KEEN 374 376 320 374 86,700 31,990,200 318 KEJU 750 750 745 750 7,200 5,372,000 319 KIAS 50 55 50 50 642,100 32,106,500 320 KICI 236 242 208 236 3,400 776,600 321 KIJA 141 143 118 141 4,402,800 581,159,400 322 KINO 2,050 2,120 1,960 2,050 4,234,400 8,743,711,500 323 KIOS 180 191 175 180 4,200 765,900 324 KIOS-W 44 44 44 44 400 17,600 325 KKGI 166 167 159 166 4,800 794,100 326 KLBF 1,270 1,290 1,225 1,270 35,382,900 44,147,868,000 327 KMTR 258 260 200 258 25,100 5,250,400 328 KOBX 87 105 84 87 3,274,900 293,717,800 329 KOTA 525 525 490 525 11,400 5,954,500 330 KOTA-W 290 290 290 290 100 29,000 331 KPAL 108 111 105 108 466,300 50,454,900 332 KPAS 50 50 50 50 27,600 1,380,000 333 KPAS-W 17 35 15 17 141,100 2,165,800 334 KPIG 117 117 114 117 5,562,300 648,061,400 335 KRAH 424 432 424 424 3,400 1,449,600 336 KRAS 183 184 167 183 11,151,100 1,947,305,600 337 KREN 282 302 282 282 1,907,600 541,030,000 338 LAND 470 470 448 470 210,900 94,945,400 339 LCKM 318 320 318 318 7,600 2,417,000 340 LEAD 50 50 50 50 7,000 350,000 341 LINK 2,300 2,400 2,240 2,300 986,500 2,289,770,000 342 LION 290 300 280 290 48,900 13,714,400 343 LMAS 51 52 50 51 985,000 49,940,600 344 LMPI 84 97 81 84 2,900 237,100 345 LMSH 326 398 326 326 9,900 3,272,000 346 LPCK 600 600 482 600 1,674,200 943,373,300 347 LPIN 171 171 171 171 800 136,800 348 LPKR 157 157 139 157 32,321,600 4,800,594,500 349 LPLI 81 91 81 81 4,100 333,100 350 LPPF 1,285 1,295 1,100 1,285 46,137,400 56,783,840,500 351 LPPS 72 73 68 72 10,700 736,100 352 LRNA 156 156 118 156 600 79,400 353 LSIP 830 840 795 830 19,831,500 16,224,890,000 354 LTLS 488 490 468 488 165,600 78,357,200 355 LUCK 424 426 404 424 826,000 346,747,200 356 MAGP 50 50 50 50 4,500 225,000 357 MAIN 505 510 478 505 7,341,600 3,635,057,100 358 MAMI 50 50 50 50 17,700 885,000 359 MAMI-W 5 6 5 5 2,188,100 12,294,700 360 MAPA 1,590 1,690 1,480 1,590 1,271,000 1,968,681,500 361 MAPB 1,550 1,600 1,550 1,550 5,500 8,771,500 362 MAPI 565 570 462 565 31,538,400 16,440,027,400 363 MARI 158 161 151 158 155,100 23,707,600 364 MARK 342 342 332 342 2,227,400 755,065,200 365 MASA 492 494 460 492 1,300 629,400 366 MBAP 1,550 1,600 1,550 1,550 49,700 77,628,000 367 MBSS 354 354 334 354 870,100 302,932,400 368 MBTO 72 91 70 72 102,500 8,732,500 369 MCAS 965 1,020 965 965 64,700 64,435,500 370 MCOR 87 89 81 87 987,600 83,910,900 371 MDIA 50 50 50 50 200 10,000 372 MDKA 1,090 1,150 1,050 1,090 46,741,700 52,444,548,500 373 MDKI 165 175 165 165 13,700 2,279,200 374 MDLN 86 93 79 86 141,939,300 12,254,536,800 375 MEDC 505 510 460 505 144,578,300 71,277,353,800 376 MEDC-W 63 70 57 63 27,941,300 1,761,966,600 377 MEGA 6,450 6,450 6,450 6,450 100 645,000 378 MERK 1,850 1,860 1,815 1,850 52,700 97,516,000 379 META 111 125 111 111 3,532,000 399,463,900 380 MFIN 1,030 1,030 1,030 1,030 15,000 15,450,000 381 MFMI 438 460 382 438 16,600 6,789,200 382 MGRO 645 650 630 645 1,227,000 789,069,500 383 MICE 340 340 324 340 4,700 1,582,800 384 MIDI 1,250 1,250 1,250 1,250 100 125,000 385 MIKA 2,100 2,230 2,030 2,100 2,757,000 5,772,941,000 386 MINA 50 50 50 50 500 25,000 387 MIRA 50 50 50 50 100 5,000 388 MKNT 50 50 50 50 10,000 500,000 389 MLBI 11,275 11,350 10,900 11,275 41,700 469,215,000 390 MLIA 620 625 585 620 6,548,800 4,027,123,500 391 MLPL 50 51 50 50 5,647,300 282,536,100 392 MLPT 394 414 394 394 200 80,800 393 MMLP 155 157 140 155 1,265,300 193,896,400 394 MNCN 1,050 1,055 980 1,050 36,257,200 36,643,206,000 395 MOLI 1,130 1,130 1,130 1,130 500 565,000 396 MPMX 570 580 480 570 3,374,500 1,829,006,200 397 MPOW 53 56 51 53 199,500 10,332,800 398 MPPA 87 90 82 87 2,116,600 181,861,900 399 MPRO 1,110 1,185 1,110 1,110 200 229,500 400 MRAT 137 140 134 137 3,800 528,200 401 MSIN 346 350 346 346 40,500 14,050,200 402 MTDL 1,185 1,270 1,185 1,185 1,043,100 1,287,441,500 403 MTFN 50 50 50 50 100 5,000 404 MTLA 390 390 390 390 300 117,000 405 MTPS 270 270 230 270 75,400 19,660,800 406 MTPS-W 1 2 1 1 143,394,600 146,369,200 407 MTSM 202 202 188 202 3,500 673,400 408 MTWI 50 50 50 50 142,900 7,145,000 409 MYOH 1,275 1,285 1,245 1,275 237,300 299,255,000 410 MYOR 1,890 1,900 1,770 1,890 5,050,000 9,263,548,500 411 MYTX 53 56 53 53 32,700 1,793,100 412 NASA 212 226 212 212 59,300 12,648,600 413 NATO 1,120 1,120 1,050 1,120 62,407,800 68,078,361,500 414 NIKL 424 436 412 424 2,441,800 1,029,747,800 415 NIRO 159 159 159 159 11,100 1,764,900 416 NISP 770 780 740 770 24,900 19,207,000 417 NRCA 284 286 276 284 403,200 112,452,200 418 NUSA 50 50 50 50 100 5,000 419 NUSA-W 3 3 2 3 663,300 1,824,100 420 NZIA 246 262 246 246 13,800 3,396,400 421 NZIA-W 42 75 42 42 5,200 226,700 422 OKAS 57 67 57 57 1,585,300 94,931,800 423 OPMS 89 90 88 89 576,100 51,452,400 424 PADI 50 50 50 50 34,100 1,705,000 425 PALM 236 266 186 236 6,700 1,573,800 426 PAMG 97 106 97 97 79,670,700 7,873,715,800 427 PANI 73 79 73 73 33,800 2,470,900 428 PANR 89 89 85 89 819,400 71,791,900 429 PANS 945 995 920 945 47,400 46,234,000 430 PBID 870 885 835 870 27,800 23,656,000 431 PBRX 218 242 216 218 1,202,200 271,522,400 432 PCAR 238 242 238 238 800 192,200 433 PDES 800 850 800 800 300 245,000 434 PEGE 151 151 151 151 50,900 7,685,900 435 PEHA 940 995 910 940 160,800 153,659,000 436 PGAS 895 895 815 895 297,293,100 257,041,457,000 437 PGJO 94 94 89 94 10,300 917,700 438 PGLI 316 316 300 316 200 61,600 439 PICO 352 370 352 352 22,100 7,812,400 440 PJAA 600 630 575 600 104,200 62,830,000 441 PKPK 50 50 50 50 3,500 175,000 442 PLIN 2,400 2,500 2,360 2,400 1,700 4,081,000 443 PMJS 117 120 104 117 434,500 47,442,000 444 PNBN 785 785 740 785 3,188,300 2,448,192,000 445 PNBS 50 50 50 50 20,500 1,025,000 446 PNIN 725 765 725 725 396,200 291,635,500 447 PNLF 206 208 194 206 17,345,000 3,475,152,300 448 PNSE 550 550 550 550 2,500 1,375,000 449 POLA 55 58 52 55 23,100 1,215,200 450 POLI 1,030 1,030 980 1,030 900 914,000 451 POLL 9,225 9,275 9,075 9,225 492,700 4,516,257,500 452 POLY 50 50 50 50 211,100 10,555,000 453 POOL 50 50 50 50 5,473,000 273,650,000 454 POSA 50 50 50 50 118,300 5,915,000 455 POSA-W 3 4 3 3 12,213,000 37,516,400 456 POWR 600 615 595 600 1,141,900 685,641,500 457 PPRE 129 130 110 129 25,334,400 3,152,314,000 458 PPRO 50 50 50 50 21,289,300 1,064,465,000 459 PRAS 160 160 160 160 700 112,000 460 PRDA 3,100 3,110 3,070 3,100 855,000 2,650,378,000 461 PRIM 308 308 270 308 4,800 1,336,400 462 PRIM-W 16 16 16 16 100 1,600 463 PSAB 197 200 195 197 27,549,500 5,435,602,300 464 PSGO 109 121 109 109 24,000 2,653,300 465 PSSI 145 147 138 145 530,400 74,394,500 466 PTBA 2,160 2,160 2,090 2,160 18,666,000 39,845,011,000 467 PTPP 710 710 580 710 119,672,300 79,763,904,000 468 PTPW 605 605 570 605 20,800 12,548,000 469 PTRO 1,355 1,365 1,300 1,355 1,409,300 1,882,854,500 470 PTSN 179 210 170 179 32,701,800 6,577,715,300 471 PURA 76 78 70 76 82,053,500 6,108,736,300 472 PURA-W 5 7 5 5 263,253,000 1,477,815,200 473 PURE 113 119 95 113 20,494,000 2,234,160,900 474 PURE-W 18 21 17 18 20,114,400 376,487,000 475 PWON 416 416 348 416 110,719,500 42,581,082,800 476 PYFA 172 172 172 172 200 34,400 477 PZZA 560 575 555 560 3,732,600 2,103,672,000 478 R-LQ45X 765 765 745 765 16,600 12,609,300 479 RAJA 103 109 99 103 26,339,200 2,717,207,100 480 RALS 620 625 515 620 29,643,100 17,029,945,500 481 RANC 294 294 284 294 800 232,200 482 RBMS 50 50 50 50 3,271,300 163,565,000 483 RDTX 4,800 4,800 4,800 4,800 200 960,000 484 REAL 77 96 77 77 213,557,800 17,216,844,700 485 REAL-W 10 13 9 10 89,950,200 933,894,300 486 RICY 125 127 125 125 1,100 138,300 487 RIGS 228 234 214 228 104,900 22,972,800 488 RISE 446 446 442 446 656,600 290,891,200 489 RMBA 250 262 244 250 12,600 3,296,600 490 RODA 50 51 50 50 124,400 6,220,100 491 ROTI 1,260 1,280 1,235 1,260 286,000 359,501,500 492 RUIS 183 186 183 183 15,900 2,939,800 493 SAFE 199 199 187 199 259,800 48,930,700 494 SAME 140 140 140 140 101,000 14,140,000 495 SAMF 400 424 360 400 5,157,200 2,076,964,800 496 SATU 50 50 50 50 15,800 790,000 497 SCCO 9,200 9,200 9,200 9,200 1,700 15,640,000 498 SCMA 845 845 795 845 38,645,300 31,604,192,500 499 SDMU 50 50 50 50 1,000 50,000 500 SDPC 81 89 76 81 23,000 1,866,700 501 SDRA 800 800 800 800 10,000 8,000,000 502 SFAN 770 770 765 770 4,400 3,367,000 503 SGRO 2,490 2,490 2,450 2,490 23,600 58,494,000 504 SHID 3,610 3,610 3,610 3,610 300 1,083,000 505 SHIP 670 685 665 670 469,000 317,405,000 506 SIDO 1,305 1,325 1,245 1,305 11,249,100 14,669,144,500 507 SILO 5,600 5,600 5,400 5,600 25,700 141,575,000 508 SIMP 242 244 226 242 6,751,200 1,603,915,600 509 SIPD 840 840 840 840 200 168,000 510 SKBM 346 364 346 346 200 71,000 511 SKRN 422 448 412 422 653,300 274,535,600 512 SLIS 4,790 4,840 4,770 4,790 348,700 1,673,680,000 513 SMAR 2,500 2,500 2,350 2,500 5,600 13,283,000 514 SMBR 244 248 228 244 11,236,600 2,683,491,200 515 SMCB 810 830 680 810 30,200 24,039,000 516 SMDM 69 95 69 69 800 65,100 517 SMDR 153 158 146 153 375,900 57,392,900 518 SMGR 8,125 8,275 7,675 8,125 7,254,800 58,060,082,500 519 SMKL 184 184 184 184 400 73,600 520 SMKL-W 20 20 17 20 124,600 2,288,500 521 SMMT 89 91 89 89 135,300 12,062,500 522 SMRA 510 515 424 510 120,790,700 57,882,456,300 523 SMSM 1,180 1,200 1,155 1,180 2,321,700 2,738,199,000 524 SOCI 118 121 110 118 13,288,600 1,563,537,600 525 SOSS 394 396 380 394 2,400 918,200 526 SOSS-W 38 85 38 38 113,200 9,357,800 527 SOTS-W 20 75 20 20 7,300 201,300 528 SPMA 256 272 256 256 18,000 4,748,400 529 SPTO 575 605 575 575 17,900 10,436,500 530 SQMI 200 206 199 200 4,890,600 983,633,300 531 SRAJ 192 192 174 192 83,500 15,003,700 532 SRIL 164 164 153 164 80,951,000 12,978,669,600 533 SRSN 63 64 61 63 2,626,500 164,556,200 534 SRTG 2,900 2,970 2,890 2,900 208,200 604,159,000 535 SSIA 400 408 368 400 46,805,900 18,478,064,800 536 SSMS 1,045 1,045 975 1,045 10,153,600 10,107,763,000 537 STAR 139 139 133 139 6,300 864,500 538 SWAT 92 92 85 92 412,100 36,831,900 539 TAMA 165 168 156 165 35,400 5,549,200 540 TAMA-W 9 9 8 9 1,557,000 13,343,200 541 TAXI 50 50 50 50 2,000 100,000 542 TBIG 950 950 855 950 58,533,200 54,187,125,000 543 TBLA 535 535 492 535 2,827,900 1,470,576,900 544 TBMS 685 690 650 685 1,200 787,500 545 TCID 9,275 9,275 9,275 9,275 100 927,500 546 TCPI 4,990 5,050 4,840 4,990 10,189,400 49,925,970,500 547 TDPM 160 178 155 160 265,100 41,986,100 548 TEBE 1,630 1,630 1,630 1,630 53,000 86,390,000 549 TELE 141 143 135 141 67,183,400 9,390,606,300 550 TFAS 184 190 179 184 272,000 48,936,300 551 TFCO 220 220 220 220 100 22,000 552 TGRA 65 65 62 65 398,500 25,478,000 553 TIFA 188 188 188 188 10,000 1,880,000 554 TINS 515 515 452 515 43,706,700 21,275,017,100 555 TIRA 290 290 290 290 1,000 290,000 556 TIRT 57 57 57 57 18,100 1,031,700 557 TKIM 5,225 5,300 4,850 5,225 8,822,300 44,886,690,500 558 TLKM 3,330 3,330 3,180 3,330 115,495,000 375,771,254,000 559 TMAS 98 109 93 98 11,433,200 1,130,097,600 560 TMPO 149 169 149 149 200 31,800 561 TNCA 230 282 214 230 22,900 4,972,400 562 TOBA 350 370 342 350 54,100 18,780,000 563 TOPS 50 50 50 50 436,200 21,810,000 564 TOTL 306 312 300 306 2,889,800 879,104,600 565 TOTO 212 212 200 212 13,400 2,838,400 566 TOWR 715 720 650 715 159,416,100 108,462,549,500 567 TPIA 7,300 7,400 6,750 7,300 9,408,200 67,547,660,000 568 TPMA 298 298 294 298 1,200 353,400 569 TRIM 130 130 130 130 100 13,000 570 TRIN 204 208 200 204 15,528,200 3,164,667,800 571 TRIN-W 13 18 12 13 4,275,800 58,949,800 572 TRIS 256 272 256 256 16,400 4,412,400 573 TRST 360 360 360 360 3,000 1,080,000 574 TRUK 85 85 83 85 676,300 57,045,500 575 TSPC 1,130 1,150 1,100 1,130 18,300 20,856,000 576 TUGU 3,190 3,190 3,030 3,190 7,000 21,770,000 577 UCID 1,185 1,240 1,175 1,185 533,200 643,397,500 578 ULTJ 1,390 1,450 1,370 1,390 607,200 858,509,500 579 UNIC 2,600 2,600 2,600 2,600 2,000 5,200,000 580 UNIT 147 147 144 147 17,700 2,601,400 581 UNSP 52 56 50 52 1,226,100 61,687,600 582 UNTR 18,000 18,100 17,250 18,000 3,779,900 67,120,980,000 583 UNVR 7,300 7,300 7,100 7,300 8,882,300 63,991,717,500 584 URBN 1,785 1,790 1,785 1,785 159,400 285,296,500 585 URBN-W 18 22 15 18 2,741,400 50,280,100 586 VICO 104 107 100 104 15,200 1,525,900 587 VINS 102 110 102 102 138,000 14,141,800 588 VINS-W 5 7 5 5 5,177,500 27,884,000 589 VIVA 50 50 50 50 45,200 2,260,000 590 VOKS 266 266 256 266 49,500 12,892,600 591 VRNA 140 140 140 140 100 14,000 592 WAPO 80 85 67 80 17,300 1,420,700 593 WEGE 194 202 175 194 153,680,300 29,111,720,700 594 WEHA 89 89 85 89 1,051,500 92,258,800 595 WIIM 112 116 106 112 3,970,300 441,421,000 596 WIKA 1,135 1,135 915 1,135 96,749,300 101,344,992,000 597 WINS 92 92 90 92 48,100 4,423,200 598 WOMF 212 222 206 212 932,800 196,832,400 599 WOOD 300 300 260 300 13,031,100 3,819,899,600 600 WOWS 51 51 50 51 4,097,000 205,548,400 601 WSBP 173 175 143 173 232,948,200 37,359,344,700 602 WSKT 635 635 515 635 251,951,800 147,630,581,000 603 WTON 288 290 228 288 66,057,100 16,982,512,200 604 XCID 84 84 80 84 3,900 317,200 605 XCIS 106 106 106 106 100 10,600 606 XCLQ 73 76 72 73 18,700 1,419,500 607 XIIC 888 888 888 888 25,000 22,200,000 608 XIIF 427 427 410 427 20,300 8,664,500 609 XIIT 422 422 405 422 21,500 8,810,000 610 XIJI 474 474 474 474 300 142,200 611 XIML 209 209 209 209 100 20,900 612 XIPI 134 134 134 134 80,000 10,720,000 613 XISC 476 476 458 476 30,100 14,325,800 614 XISI 229 230 229 229 600 137,900 615 XISR 306 306 298 306 54,700 16,707,400 616 XPDV 352 352 352 352 2,000 704,000 617 XPFT 410 410 410 410 100 41,000 618 XPLQ 353 353 353 353 500 176,500 619 XPMI 730 730 726 730 200 145,600 620 YELO 50 50 50 50 84,000 4,200,000 621 YELO-W 10 11 9 10 18,200 189,000 622 YULE 218 230 180 218 4,700 901,000 623 ZBRA 50 50 50 50 10,100 505,000 624 ZINC 188 192 176 188 91,436,300 17,069,114,700 625 ZONE 428 432 420 428 111,600 47,682,000 -------------------- ---------------------- Total for Reguler 7,707,273,700 6,400,705,801,000 Information for Negosiasi 626 AALI 6,050 5,443 5,443 5,443 154,000 838,222,000 627 ACES 1,305 1,305 1,305 1,305 1,700,000 2,218,500,000 628 ADRO 1,150 1,150 1,081 1,150 4,949,148 5,428,827,420 629 AKRA 2,150 2,030 2,030 2,030 8 16,240 630 ANTM 540 500 496 500 359,700 179,101,600 631 APIC 750 730 730 730 1,500,000 1,095,000,000 632 ARTO-R 0 160 160 160 140,000,000 22,400,000,000 633 ASII 4,030 4,104 3,880 3,979 36,824,793 145,825,871,160 634 ASPI 376 380 380 380 16,000,000 6,080,000,000 635 BACA 440 420 420 420 8,400,000 3,528,000,000 636 BBCA 28,675 27,975 26,375 27,475 654,528 17,769,371,650 637 BBKP 126 159 110 159 12,820,512 1,881,410,136 638 BBNI 4,290 4,171 3,880 3,880 2,244,904 9,293,577,820 639 BBRI 3,020 3,393 2,830 2,850 11,831,710 35,771,312,211 640 BBTN 1,005 917 893 917 11,655,900 10,568,731,500 641 BEKS 50 12 12 12 204,000 2,448,000 642 BIPI 50 55 55 55 7,499,000 412,445,000 643 BJBR 840 1,025 1,025 1,025 1,058,827 1,085,297,675 644 BLTA 50 70 70 70 2,000,000 140,000,000 645 BMRI 5,200 5,128 4,578 4,960 22,124,197 109,752,618,900 646 BNBR 50 1 1 1 5,000 5,000 647 BNGA 675 100 100 100 26 2,600 648 BOGA 1,550 1,850 1,850 1,850 3,800,000 7,030,000,000 649 BRPT 1,000 980 860 860 10,045 9,838,700 650 BTPS 2,230 2,474 1,922 2,466 10,136,300 24,619,356,500 651 BULL 163 165 165 165 3,377,800 557,337,000 652 BUMI 50 63 40 40 25,006,200 1,575,248,000 653 BVIC 58 58 50 50 203,411,600 10,904,226,400 654 CARE 304 288 288 288 41,600,000 11,980,800,000 655 CPIN 4,840 5,550 4,750 4,900 3,677,800 17,965,934,000 656 CTRA 570 525 490 525 22,522 11,823,280 657 DEWA 50 50 13 50 2,000,100 26,005,000 658 DGIK 50 34 26 34 10,000,000 300,000,000 659 DILD 250 342 341 342 15,098,187 5,150,739,808 660 DMAS 166 159 159 159 6,000,000 954,000,000 661 DMND 965 915 915 915 15,370,500 14,064,007,500 662 ELTY 50 67 67 67 100,000 6,700,000 663 ENRG 50 65 65 65 1,700,000 110,500,000 664 ESIP-W 8 7 7 7 20,000 140,000 665 EXCL 2,380 2,078 2,078 2,078 5,000 10,390,000 666 FORZ 50 15 15 15 25,000 375,000 667 GAMA 50 40 40 40 20,000,000 800,000,000 668 GGRM 49,825 50,300 49,825 49,825 5,700 284,607,500 669 GIAA 210 218 218 218 100,000 21,800,000 670 GREN 328 328 328 328 3,200,000 1,049,600,000 671 IATA 50 20 20 20 617,700 12,354,000 672 INCO 2,460 2,407 2,158 2,407 2,746,600 6,575,136,000 673 INDF 6,725 6,925 6,553 6,708 1,589,860 10,428,121,700 674 INTP 12,950 12,650 12,650 12,650 203,300 2,571,745,000 675 IPCC 298 278 278 278 1,743,000 484,554,000 676 ISAT 2,180 1,180 1,180 1,180 800 944,000 677 JPFA 990 986 986 986 1,646,300 1,623,251,800 678 JSKY 106 92 92 92 250,100 23,009,200 679 KBLI 466 625 625 625 8,000,000 5,000,000,000 680 KLBF 1,270 1,610 1,163 1,163 9,520,800 11,886,047,000 681 KOTA 525 525 525 525 1,300,000 682,500,000 682 LINK 2,300 2,696 2,696 2,696 341,700 921,223,200 683 LPKR 157 524 141 500 4,000,090 2,047,382,553 684 LPPF 1,285 1,243 1,236 1,243 2,062,800 2,556,620,800 685 MAPI 565 457 457 457 226,100 103,327,700 686 MDLN 86 85 85 85 3,000,000 255,000,000 687 MINA 50 300 300 300 11,624,400 3,487,320,000 688 MIRA 50 50 50 50 100 5,000 689 MKPI 15,850 15,850 15,850 15,850 1,577,300 25,000,205,000 690 MLPL 50 50 50 50 45 2,250 691 MMLP 155 138 138 138 30,000 4,140,000 692 MTLA 390 470 470 470 7,343 3,451,210 693 MYOR 1,890 1,880 1,790 1,880 35,990,600 64,427,674,000 694 NASA 212 270 226 270 23,625,000 6,356,750,000 695 NATO 1,120 1,120 1,100 1,120 101,000,000 111,120,000,000 696 PADI 50 776 758 776 2,195,226 1,677,024,792 697 PAMG 97 97 97 97 20,100,000 1,949,700,000 698 PNLF 206 350 350 350 600,000 210,000,000 699 POOL 50 50 50 50 79 3,950 700 PTBA 2,160 2,025 2,024 2,025 2,119,900 4,292,586,600 701 PTPP 710 975 675 975 1,150,000 821,250,000 702 PURA 76 73 73 73 100,000 7,300,000 703 PWON 416 378 350 350 12,738,800 4,516,717,600 704 ROTI 1,260 1,240 1,240 1,240 85 105,400 705 SCCO 9,200 8,500 8,500 8,500 705,800 5,999,300,000 706 SMGR 8,125 7,700 7,700 7,700 30 231,000 707 SPTO 575 565 565 565 14,198,800 8,022,322,000 708 SRTG 2,900 2,670 2,670 2,670 2,500 6,675,000 709 SSMS 1,045 970 970 970 25,730,000 24,958,100,000 710 TARA 198 263 263 263 19,550,000 5,141,650,000 711 TINS 515 930 930 930 1,100,000 1,023,000,000 712 TLKM 3,330 3,215 2,893 3,150 80,162,292 242,941,225,400 713 TOBA 350 456 456 456 11,000,000 5,016,000,000 714 TOPS 50 50 50 50 877,100 43,855,000 715 TOWR 715 684 684 684 45,000,000 30,780,000,000 716 TRST 360 480 402 402 18,367,872 8,107,431,832 717 ULTJ 1,390 1,500 1,500 1,500 1,004,718 1,507,077,000 718 UNTR 18,000 16,950 16,950 16,950 45 762,750 719 UNVR 7,300 7,250 6,950 7,250 5,929,634 42,076,808,300 720 VINS 102 102 89 89 130,300,000 12,443,650,000 721 VIVA 50 50 1 50 151,250,000 7,501,250,000 722 WEGE 194 167 167 167 639,000 106,713,000 723 WIKA 1,135 1,076 1,076 1,076 600,000 645,600,000 724 WSKT 635 560 560 560 100,000 56,000,000 725 ZINC 188 177 176 177 50,363,452 8,886,830,999 -------------------- ---------------------- Total for Negosiasi 1,453,642,278 1,146,014,122,636 Total 06/04/20 9,161,238,578 7,546,927,178,136