Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, February 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 715 720 720 720 500 360,000 -------------------- ---------------------- Total for Tunai 500 360,000 Information for Reguler 2 AALI 11,400 11,800 11,300 11,400 372,300 4,273,627,500 3 ABBA 71 78 70 71 24,552,400 1,784,807,100 4 ABMM 1,440 1,440 1,440 1,440 100 144,000 5 ACES 1,600 1,690 1,590 1,600 40,106,500 64,191,641,000 6 ACST 880 900 860 880 60,200 52,955,500 7 ADES 950 950 950 950 5,200 4,940,000 8 ADHI 1,015 1,030 995 1,015 5,370,400 5,445,523,000 9 ADMF 9,950 10,050 9,925 9,950 29,100 290,640,000 10 ADMG 152 173 151 152 779,300 120,041,200 11 ADRO 1,225 1,245 1,180 1,225 66,293,300 80,682,924,500 12 AGAR 386 390 382 386 286,600 110,795,000 13 AGII 585 620 585 585 45,600 27,294,500 14 AGRO 148 153 147 148 2,780,300 416,011,100 15 AGRS 148 148 148 148 7,000 1,036,000 16 AHAP 58 58 57 58 82,900 4,728,900 17 AKKU 50 50 50 50 200,000 10,000,000 18 AKRA 3,160 3,290 3,150 3,160 12,260,900 39,389,983,000 19 AKSI 496 530 406 496 19,300 8,714,700 20 ALDO 430 460 410 430 20,600 8,794,000 21 ALKA 318 350 312 318 18,700 6,045,600 22 ALMI 292 314 292 292 9,600 2,843,200 23 ALTO 388 390 388 388 23,450,200 9,098,681,200 24 AMAR 406 432 400 406 559,400 228,082,800 25 AMFG 3,330 3,330 3,330 3,330 400 1,332,000 26 AMIN 400 400 400 400 2,300 920,000 27 AMOR 2,650 2,710 2,640 2,650 2,715,100 7,304,667,000 28 AMRT 815 825 800 815 3,800 3,097,500 29 ANDI 50 50 50 50 6,600 330,000 30 ANJT 860 860 860 860 100 86,000 31 ANTM 715 730 705 715 45,970,300 32,899,371,500 32 APEX 258 258 250 258 4,800 1,216,000 33 APIC 695 705 695 695 479,500 334,359,000 34 APLI 167 169 157 167 36,800 6,124,500 35 APLN 144 144 135 144 14,393,100 2,035,183,700 36 ARII 740 740 740 740 100 74,000 37 ARKA 1,980 1,995 1,975 1,980 679,900 1,346,865,000 38 ARNA 432 432 420 432 121,100 52,177,200 39 ARTA 300 300 300 300 2,200 660,000 40 ARTI 50 50 50 50 100 5,000 41 ARTO 3,500 3,500 3,400 3,500 5,100 17,528,000 42 ASGR 950 950 930 950 46,000 42,943,500 43 ASII 6,275 6,425 6,250 6,275 34,538,400 217,749,467,500 44 ASJT 117 120 115 117 4,100 482,000 45 ASMI 1,345 1,350 1,335 1,345 94,900 127,537,500 46 ASRI 186 199 180 186 15,133,600 2,839,006,300 47 ASSA 540 575 540 540 6,102,400 3,385,509,500 48 ATIC 685 850 685 685 400 296,500 49 AUTO 1,180 1,200 1,170 1,180 350,800 414,218,500 50 BABP 50 50 50 50 10,400 520,000 51 BABP-W4 11 12 11 11 604,200 6,702,700 52 BACA 310 310 304 310 327,400 100,318,800 53 BAJA 75 84 70 75 8,509,300 659,251,300 54 BALI 835 860 790 835 26,800 21,438,000 55 BAPA 55 55 50 55 233,000 11,898,800 56 BAPI 50 50 50 50 15,900 795,000 57 BAPI-W 5 6 5 5 7,204,200 36,738,400 58 BATA 600 610 600 600 12,900 7,866,000 59 BAYU 1,045 1,045 1,045 1,045 600 627,000 60 BBCA 32,200 32,925 31,850 32,200 29,959,400 970,701,642,500 61 BBHI 104 110 100 104 118,200 11,955,800 62 BBKP 220 224 216 220 3,760,700 826,008,800 63 BBLD 420 420 420 420 100 42,000 64 BBNI 7,125 7,300 7,075 7,125 20,150,200 144,471,007,500 65 BBRI 4,460 4,490 4,450 4,460 131,584,600 587,580,635,000 66 BBTN 1,810 1,865 1,805 1,810 17,314,800 31,625,473,000 67 BBYB 272 280 272 272 173,900 47,854,200 68 BCAP 140 146 136 140 7,964,000 1,150,999,800 69 BCIP 50 50 50 50 5,600 280,000 70 BDMN 3,470 3,550 3,400 3,470 1,022,700 3,533,530,000 71 BEEF 356 366 352 356 1,901,700 677,616,200 72 BEEF-W 41 43 40 41 252,700 10,405,000 73 BEKS 50 50 50 50 208,600 10,430,000 74 BELL 555 555 555 555 5,600 3,108,000 75 BEST 159 167 158 159 15,355,700 2,471,379,300 76 BFIN 545 545 535 545 39,500 21,324,500 77 BGTG 50 52 50 50 2,363,200 119,166,300 78 BHIT 61 65 61 61 25,907,800 1,632,779,200 79 BINA 900 935 900 900 63,100 58,218,500 80 BIPI 50 50 50 50 1,000 50,000 81 BIPI-W 9 9 8 9 15,700 136,300 82 BIPP 50 50 50 50 900 45,000 83 BIRD 2,390 2,460 2,290 2,390 1,643,500 3,967,087,000 84 BISI 995 995 960 995 47,200 46,880,000 85 BJBR 975 1,005 960 975 6,032,200 5,930,363,000 86 BJTM 625 635 620 625 6,413,700 4,016,556,500 87 BKDP 55 55 52 55 57,100 3,138,400 88 BKSL 56 58 55 56 70,638,500 3,973,790,700 89 BKSL-W 12 14 11 12 4,629,700 56,773,600 90 BKSW 159 164 152 159 18,300 2,945,400 91 BLUE 510 510 498 510 113,000 56,559,700 92 BMAS 290 290 286 290 4,500 1,291,200 93 BMRI 7,500 7,575 7,350 7,500 43,635,900 326,260,872,500 94 BMSR 90 98 85 90 1,218,400 110,468,100 95 BMTR 326 340 324 326 15,456,600 5,089,987,800 96 BNBA 314 316 310 314 40,600 12,738,600 97 BNBR 50 50 50 50 7,200 360,000 98 BNGA 880 900 870 880 3,057,500 2,691,978,500 99 BNII 200 202 195 200 715,300 141,985,700 100 BNLI 1,140 1,180 1,135 1,140 4,949,400 5,710,832,500 101 BOGA 1,570 1,575 1,565 1,570 811,400 1,273,918,500 102 BOLA 268 286 260 268 46,000 12,204,200 103 BOLT 815 825 805 815 658,400 539,726,000 104 BOSS 127 133 126 127 1,099,300 141,368,700 105 BPTR 90 90 80 90 2,000 176,500 106 BRIS 306 310 304 306 4,105,200 1,260,487,000 107 BRMS 50 50 50 50 3,025,500 151,275,000 108 BRPT 1,275 1,300 1,260 1,275 36,542,200 46,619,377,500 109 BSDE 1,100 1,115 1,095 1,100 11,787,400 12,989,026,000 110 BTON 196 197 196 196 23,700 4,645,300 111 BTPN 2,980 2,980 2,900 2,980 10,100 29,406,000 112 BTPS 4,710 4,730 4,200 4,710 6,897,600 30,755,222,000 113 BUDI 97 99 97 97 157,700 15,327,800 114 BUKK 1,400 1,400 1,400 1,400 2,100 2,940,000 115 BULL 174 178 173 174 60,210,000 10,541,138,400 116 BULL-W 77 77 59 77 400 25,400 117 BULL-W2 26 27 25 26 441,600 11,154,800 118 BUMI 53 53 51 53 171,176,500 8,904,295,500 119 BUVA 55 55 55 55 17,800 979,000 120 BVIC 69 72 58 69 3,235,800 224,082,800 121 BWPT 112 117 108 112 21,282,700 2,388,664,600 122 CAKK 58 60 57 58 1,188,700 69,350,500 123 CAKK-W 19 20 18 19 476,000 8,865,100 124 CAMP 314 330 270 314 1,614,600 498,568,800 125 CARS 92 95 89 92 413,200 37,785,300 126 CASA 418 418 378 418 1,021,600 426,279,400 127 CASS 555 555 555 555 1,000 555,000 128 CCSI 252 258 252 252 1,251,200 317,014,800 129 CEKA 1,580 1,600 1,530 1,580 42,100 65,721,500 130 CENT 68 76 66 68 2,494,200 177,646,700 131 CFIN 252 254 248 252 1,463,700 365,911,400 132 CINT 252 258 252 252 36,900 9,460,400 133 CITA 2,000 2,000 1,750 2,000 78,900 144,167,500 134 CITY 118 118 110 118 4,700 517,800 135 CITY-W 29 32 29 29 12,700 381,800 136 CLAY 2,750 2,750 2,670 2,750 1,224,800 3,344,766,000 137 CLEO 480 490 480 480 4,892,500 2,366,132,200 138 CLPI 725 740 725 725 9,100 6,639,500 139 CNKO 50 50 50 50 4,100 205,000 140 COCO 850 850 850 850 154,100 130,985,000 141 CPIN 6,200 6,525 6,100 6,200 8,736,200 55,391,412,500 142 CPRI 50 50 50 50 1,300 65,000 143 CPRI-W 22 22 22 22 2,500 55,000 144 CPRO 50 50 50 50 200 10,000 145 CSIS 83 89 80 83 52,700 4,281,800 146 CSRA 595 640 520 595 11,807,800 6,855,025,500 147 CTRA 870 890 865 870 39,111,200 34,123,024,500 148 CTTH 63 63 60 63 6,200 390,300 149 DART 324 324 292 324 300 90,800 150 DAYA 262 262 262 262 300 78,600 151 DEAL 108 128 107 108 20,261,700 2,276,067,500 152 DEFI 1,890 1,890 1,875 1,890 65,100 122,605,500 153 DEWA 50 50 50 50 1,100 55,000 154 DFAM 390 392 388 390 780,200 304,476,400 155 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 156 DILD 292 298 288 292 148,800 43,496,800 157 DIVA 2,610 2,690 2,540 2,610 282,700 743,632,000 158 DKFT 117 124 115 117 5,520,900 649,478,200 159 DLTA 6,500 6,775 6,500 6,500 5,900 38,637,500 160 DMAS 268 278 268 268 22,093,300 5,967,645,000 161 DMMX 204 212 204 204 1,089,300 224,668,400 162 DMND 1,015 1,100 920 1,015 1,924,800 1,983,595,000 163 DNET 3,200 3,200 3,200 3,200 100 320,000 164 DOID 212 220 200 212 5,459,600 1,148,536,000 165 DPUM 100 100 100 100 1,000 100,000 166 DSFI 98 98 92 98 64,100 6,131,900 167 DSNG 410 412 406 410 471,000 192,927,600 168 DSSA 12,775 12,775 12,775 12,775 400 5,110,000 169 DUCK 1,220 1,220 1,170 1,220 12,600 15,214,500 170 DVLA 2,200 2,200 2,160 2,200 2,500 5,419,000 171 DWGL 188 200 188 188 23,500 4,439,400 172 DWGL-W 39 46 38 39 428,500 17,209,900 173 DYAN 66 71 62 66 5,748,700 378,859,600 174 EAST 84 90 73 84 7,452,300 606,628,500 175 EAST-W 13 14 12 13 13,412,800 174,899,700 176 EKAD 1,030 1,060 1,025 1,030 177,100 182,544,500 177 ELSA 260 272 260 260 25,601,200 6,730,818,800 178 ELTY 50 50 50 50 500 25,000 179 EMDE 214 214 214 214 20,000 4,280,000 180 EMTK 5,800 5,800 5,575 5,800 3,600 20,275,000 181 ENRG 50 50 50 50 197,400 9,870,000 182 EPMT 2,100 2,100 1,850 2,100 1,400 2,875,000 183 ERAA 1,560 1,600 1,535 1,560 6,584,900 10,281,224,500 184 ERTX 125 125 125 125 30,000 3,750,000 185 ESIP 222 238 200 222 10,500 2,190,400 186 ESIP-W 20 21 19 20 2,128,000 41,984,900 187 ESSA 218 228 216 218 9,362,300 2,057,654,400 188 ESTI 52 52 51 52 6,500 331,800 189 ETWA 60 65 53 60 762,300 47,241,300 190 EXCL 2,840 2,950 2,810 2,840 6,528,100 18,759,031,000 191 FAST 2,220 2,400 2,220 2,220 4,400 9,891,000 192 FASW 7,250 7,250 7,100 7,250 1,200 8,595,000 193 FILM 220 236 180 220 21,272,200 4,657,697,100 194 FIRE 169 185 167 169 5,581,400 961,940,700 195 FISH 2,700 2,700 2,700 2,700 100 270,000 196 FITT 77 80 75 77 74,300 5,590,100 197 FITT-W 63 72 51 63 234,400 14,333,200 198 FOOD 99 100 94 99 67,100 6,577,400 199 FORU 108 108 108 108 100 10,800 200 FPNI 80 87 76 80 2,963,400 235,713,300 201 FREN 93 104 92 93 77,346,700 7,369,116,700 202 FREN-W 60 70 55 60 108,200 6,666,300 203 FUJI 109 111 103 109 25,389,100 2,641,637,300 204 GDST 75 82 70 75 5,919,700 457,277,600 205 GDYR 1,950 1,950 1,950 1,950 100 195,000 206 GEMA 366 366 366 366 20,000 7,320,000 207 GGRM 55,475 56,000 55,100 55,475 1,217,300 67,511,162,500 208 GGRP 400 496 400 400 19,700 9,321,800 209 GHON 1,555 1,560 1,200 1,555 41,800 58,780,000 210 GIAA 388 406 388 388 10,208,300 3,995,737,400 211 GJTL 486 494 478 486 1,929,600 936,096,400 212 GLOB 372 372 372 372 1,500 558,000 213 GLVA 246 264 242 246 403,400 99,388,200 214 GMFI 105 114 103 105 5,262,200 566,220,200 215 GMTD 17,550 17,550 17,550 17,550 500 8,775,000 216 GOLD 220 222 220 220 10,400 2,288,200 217 GOOD 1,320 1,345 1,295 1,320 158,900 208,707,500 218 GPRA 59 66 57 59 1,196,200 71,835,700 219 GSMF 117 117 117 117 400 46,800 220 GTBO 125 125 120 125 500 61,000 221 GWSA 132 135 128 132 8,200 1,082,300 222 GZCO 50 50 50 50 2,500 125,000 223 HDFA 111 111 102 111 500 52,400 224 HDIT 605 605 590 605 17,500 10,513,000 225 HEAL 3,360 3,490 3,360 3,360 82,900 282,387,000 226 HELI 179 180 169 179 55,700 10,024,400 227 HELI-W 13 13 13 13 2,200 28,600 228 HEXA 3,080 3,110 3,080 3,080 250,000 772,562,000 229 HITS 575 575 570 575 136,500 77,862,500 230 HKMU 160 173 160 160 8,971,000 1,508,837,000 231 HMSP 2,060 2,080 2,030 2,060 25,456,100 52,303,120,000 232 HOKI 860 880 850 860 22,732,800 19,689,603,500 233 HOKI-W 620 620 620 620 48,800 30,256,000 234 HOTL 90 105 85 90 59,636,900 6,021,867,500 235 HRME 1,035 1,050 1,020 1,035 25,308,000 26,222,559,500 236 HRTA 276 278 262 276 638,100 172,635,800 237 HRUM 1,320 1,325 1,300 1,320 906,900 1,189,312,500 238 IATA 50 50 50 50 201,300 10,065,000 239 IBFN 370 400 350 370 281,300 103,626,000 240 IBFN-W 19 20 19 19 9,100 179,000 241 IBST 5,225 5,225 5,225 5,225 200 1,045,000 242 ICBP 11,400 11,425 11,300 11,400 2,396,500 27,308,637,500 243 ICON 76 91 70 76 632,400 50,324,200 244 IDPR 380 382 380 380 51,400 19,544,000 245 IFII 173 182 169 173 1,452,600 250,758,800 246 IFSH 460 460 450 460 34,600 15,774,200 247 IGAR 306 326 290 306 73,400 21,631,400 248 IKAI 50 52 50 50 5,291,600 266,724,900 249 IKBI 250 270 250 250 300 79,000 250 IMAS 945 945 895 945 1,883,300 1,735,444,000 251 IMJS 260 264 250 260 133,700 34,974,200 252 IMPC 1,100 1,115 1,075 1,100 478,000 526,903,000 253 INAF 755 860 750 755 4,488,100 3,579,885,500 254 INAI 416 416 416 416 800 332,800 255 INCF 50 50 50 50 3,000 150,000 256 INCO 3,250 3,250 3,090 3,250 8,700,000 27,643,575,000 257 INDF 7,675 7,750 7,600 7,675 6,488,600 49,827,310,000 258 INDO 168 188 165 168 1,914,900 334,001,200 259 INDO-W 64 72 64 64 689,300 45,527,500 260 INDR 2,330 2,350 2,200 2,330 29,100 64,127,000 261 INDS 2,000 2,090 2,000 2,000 43,400 86,815,000 262 INDX 50 51 50 50 62,500 3,125,100 263 INDY 915 965 885 915 4,848,400 4,481,909,000 264 INKP 6,525 6,775 6,525 6,525 5,398,500 35,623,830,000 265 INOV 298 304 298 298 70,100 20,960,200 266 INPC 54 55 53 54 144,600 7,794,300 267 INPC-W 5 6 4 5 5,720,500 28,622,000 268 INPP 995 1,060 820 995 92,000 86,550,000 269 INPS 4,000 4,010 3,970 4,000 810,800 3,231,962,000 270 INTA 474 474 444 474 183,800 86,196,600 271 INTP 16,875 16,925 16,400 16,875 2,802,500 47,232,307,500 272 IPCC 550 560 540 550 735,500 405,001,500 273 IPCM 174 178 165 174 10,600 1,852,000 274 IPOL 77 78 75 77 106,400 8,106,400 275 IPTV 380 380 370 380 1,360,800 514,451,000 276 IPTV-W 85 88 80 85 4,471,400 378,509,500 277 IRRA 680 685 675 680 5,499,200 3,744,064,500 278 ISAT 2,170 2,280 2,170 2,170 2,417,700 5,329,321,000 279 ISSP 155 164 155 155 6,977,400 1,101,699,700 280 ITIC 2,300 2,320 2,030 2,300 14,366,700 31,660,478,000 281 ITMA 478 535 450 478 1,394,700 697,149,400 282 ITMA-W 79 105 50 79 761,200 57,518,500 283 ITMG 10,050 10,400 9,800 10,050 3,045,400 30,782,815,000 284 JAST 1,530 1,555 1,510 1,530 13,533,800 20,762,391,000 285 JAYA 86 89 85 86 451,000 38,623,400 286 JAYA-W 19 21 19 19 347,700 6,947,900 287 JIHD 550 550 550 550 1,507,500 829,125,000 288 JPFA 1,465 1,490 1,425 1,465 22,272,500 32,646,264,500 289 JRPT 530 540 525 530 5,162,400 2,763,538,500 290 JSKY 138 152 134 138 11,076,500 1,548,564,200 291 JSMR 4,520 4,640 4,500 4,520 5,758,300 26,281,716,000 292 JSPT 900 905 805 900 500 427,000 293 JTPE 970 970 965 970 139,900 135,017,000 294 KAEF 955 1,005 950 955 3,799,900 3,671,764,500 295 KARW 58 71 51 58 3,041,200 187,560,300 296 KAYU 73 79 69 73 5,183,800 386,330,600 297 KBLI 480 486 456 480 11,045,200 5,294,092,400 298 KBLM 254 258 254 254 8,100 2,073,600 299 KDSI 1,050 1,050 1,000 1,050 1,800 1,870,500 300 KEEN 414 414 402 414 2,483,800 1,025,061,800 301 KEJU 810 810 800 810 44,500 35,665,000 302 KIAS 61 67 59 61 23,400 1,385,200 303 KICI 234 250 234 234 600 142,000 304 KIJA 296 298 294 296 19,700 5,800,800 305 KINO 3,000 3,000 2,790 3,000 691,300 2,016,575,000 306 KIOS 304 304 220 304 7,500 1,752,600 307 KJEN 2,000 2,000 1,950 2,000 207,600 413,819,000 308 KKGI 214 228 210 214 329,900 69,871,000 309 KLBF 1,470 1,485 1,410 1,470 15,229,400 22,376,484,500 310 KMTR 286 286 270 286 21,300 5,952,600 311 KOBX 104 110 102 104 185,800 19,667,300 312 KOPI 615 615 615 615 51,200 31,488,000 313 KOTA 755 765 665 755 15,538,100 11,538,127,500 314 KOTA-W 496 500 438 496 133,600 66,065,600 315 KPAL 163 170 160 163 82,400 13,660,000 316 KPAS 57 60 55 57 1,200,300 67,972,700 317 KPAS-W 25 25 20 25 82,800 1,817,000 318 KPIG 126 140 126 126 7,491,000 990,346,500 319 KRAH 1,600 1,600 1,600 1,600 15,300 24,480,000 320 KRAS 266 272 266 266 2,947,100 788,076,800 321 KREN 476 480 474 476 26,046,600 12,444,117,800 322 LAND 1,000 1,000 910 1,000 39,900 36,859,000 323 LCKM 326 326 324 326 41,000 13,294,000 324 LEAD 50 50 50 50 500 25,000 325 LIFE 5,800 5,800 5,800 5,800 200 1,160,000 326 LINK 3,690 3,740 3,620 3,690 539,000 1,991,012,000 327 LION 430 432 412 430 1,200 498,200 328 LMAS 141 141 102 141 41,207,200 5,508,320,400 329 LMPI 93 94 84 93 400 36,500 330 LMSH 368 368 368 368 3,900 1,435,200 331 LPCK 715 740 710 715 799,600 580,000,000 332 LPIN 240 240 232 240 200 47,200 333 LPKR 228 232 226 228 40,483,300 9,269,717,600 334 LPPF 3,140 3,200 2,950 3,140 11,875,000 36,569,601,000 335 LPPS 82 82 75 82 3,800 291,700 336 LRNA 198 200 192 198 111,600 22,079,300 337 LSIP 1,150 1,180 1,135 1,150 6,681,500 7,734,347,500 338 LTLS 600 600 585 600 12,600 7,540,500 339 LUCK 680 770 680 680 23,361,200 16,997,479,500 340 MAIN 855 895 855 855 6,935,300 6,055,206,500 341 MAMI 50 50 50 50 1,619,800 80,990,000 342 MAMI-W 14 17 13 14 4,739,400 67,051,600 343 MAPA 4,350 4,350 4,300 4,350 5,700 24,750,000 344 MAPB 1,680 1,680 1,680 1,680 100 168,000 345 MAPI 910 960 895 910 19,087,200 17,378,513,500 346 MARI 179 179 179 179 6,400 1,145,600 347 MARK 446 448 446 446 1,225,900 547,422,400 348 MASA 466 470 360 466 114,500 53,094,200 349 MAYA 8,100 8,100 8,100 8,100 200 1,620,000 350 MBAP 1,800 1,840 1,800 1,800 10,100 18,342,000 351 MBSS 426 426 412 426 440,600 184,466,800 352 MBTO 82 88 54 82 128,000 9,289,600 353 MCAS 2,150 2,200 2,150 2,150 42,600 92,950,000 354 MCOR 116 121 112 116 880,200 101,976,500 355 MDKA 1,165 1,175 1,150 1,165 46,781,100 54,496,892,000 356 MDKI 189 189 157 189 245,600 40,789,600 357 MDLN 194 194 186 194 2,205,200 426,313,800 358 MEDC 675 700 670 675 64,854,900 44,258,449,000 359 MEDC-W 120 132 120 120 1,566,100 192,256,300 360 MERK 2,430 2,460 2,430 2,430 4,400 10,762,000 361 META 180 187 178 180 25,300 4,534,900 362 MFIN 1,290 1,290 1,260 1,290 15,300 19,728,000 363 MFMI 428 430 398 428 29,900 12,199,000 364 MGRO 830 840 825 830 738,200 617,220,500 365 MIDI 1,265 1,265 1,265 1,265 600 759,000 366 MIKA 2,550 2,690 2,500 2,550 15,036,600 38,195,828,000 367 MLBI 15,500 15,500 15,500 15,500 2,600 40,300,000 368 MLIA 464 478 462 464 5,333,700 2,523,072,000 369 MLPL 66 67 57 66 6,844,100 451,465,400 370 MLPT 346 370 346 346 20,300 7,149,600 371 MMLP 172 172 166 172 2,518,300 424,810,500 372 MNCN 1,615 1,615 1,550 1,615 32,271,500 51,411,322,000 373 MPMX 610 620 605 610 1,408,300 858,293,000 374 MPOW 88 100 78 88 2,185,300 200,878,100 375 MPPA 111 117 109 111 2,546,500 285,155,300 376 MPRO 1,360 1,500 1,360 1,360 3,200 4,659,500 377 MRAT 143 145 125 143 53,900 7,733,700 378 MREI 4,000 4,010 4,000 4,000 400 1,601,000 379 MSIN 368 374 352 368 183,100 65,640,400 380 MTDL 1,600 1,675 1,530 1,600 1,407,600 2,247,345,000 381 MTLA 520 520 520 520 100 52,000 382 MTPS 420 432 420 420 1,800 760,200 383 MTRA 258 258 258 258 60,800 15,686,400 384 MTSM 168 170 168 168 600 101,000 385 MTWI 64 67 64 64 426,700 27,681,500 386 MYOH 1,185 1,190 1,160 1,185 84,400 99,306,500 387 MYOR 1,900 1,920 1,860 1,900 1,254,100 2,372,320,500 388 MYTX 54 54 50 54 4,000 212,000 389 NATO 1,155 1,160 1,140 1,155 29,335,800 33,680,434,500 390 NATO-W 805 805 805 805 400 322,000 391 NELY 133 133 133 133 2,000 266,000 392 NFCX 2,910 2,910 2,860 2,910 36,900 107,061,000 393 NICK 250 274 210 250 15,111,600 3,175,999,200 394 NIKL 550 610 540 550 3,432,100 1,918,655,500 395 NIRO 149 149 136 149 1,765,500 262,425,300 396 NISP 840 860 840 840 1,400 1,193,500 397 NRCA 352 354 342 352 47,800 16,640,600 398 NUSA 50 50 50 50 200 10,000 399 NUSA-W 4 6 4 4 1,845,800 8,794,200 400 NZIA 510 550 510 510 10,100 5,375,500 401 NZIA-W 68 79 66 68 54,400 3,705,000 402 OASA 360 370 350 360 2,483,200 869,724,000 403 OKAS 189 195 181 189 17,000 3,189,400 404 OPMS 85 87 85 85 462,000 39,297,200 405 PADI 50 50 50 50 1,292,300 64,615,000 406 PALM 195 202 195 195 1,400 280,100 407 PAMG 137 154 136 137 19,154,400 2,683,450,600 408 PANI 86 99 85 86 110,200 9,904,200 409 PANR 284 292 284 284 406,400 116,792,200 410 PANS 1,230 1,250 1,230 1,230 4,300 5,322,000 411 PBID 970 990 970 970 103,400 100,334,500 412 PBRX 268 300 268 268 78,400 21,413,800 413 PBSA 770 770 650 770 61,900 41,192,000 414 PCAR 268 268 230 268 200 49,800 415 PEGE 134 154 134 134 29,700 4,375,600 416 PEHA 965 965 945 965 36,300 34,685,000 417 PGAS 1,700 1,725 1,675 1,700 38,058,200 64,798,081,000 418 PGJO 87 89 85 87 24,000 2,053,900 419 PICO 920 970 800 920 998,200 885,092,000 420 PKPK 59 62 56 59 2,988,900 177,008,500 421 PLIN 3,150 3,150 3,150 3,150 200 630,000 422 PMJS 126 135 123 126 922,400 114,516,900 423 PNBN 1,125 1,160 1,115 1,125 3,383,600 3,818,657,500 424 PNBS 50 50 50 50 183,900 9,195,000 425 PNIN 1,000 1,000 975 1,000 92,100 90,811,500 426 PNLF 250 260 248 250 39,795,900 9,985,987,200 427 POLA 111 123 106 111 860,800 96,171,100 428 POLI 1,445 1,635 1,310 1,445 16,300 24,891,000 429 POLL 10,500 10,550 10,500 10,500 408,300 4,295,412,500 430 POLY 54 55 52 54 1,536,800 81,241,500 431 POOL 102 157 102 102 254,600 26,029,700 432 POSA 50 50 50 50 1,300 65,000 433 POSA-W 5 6 4 5 12,451,000 58,179,900 434 POWR 855 890 850 855 1,812,200 1,569,685,000 435 PPRE 187 188 183 187 7,312,700 1,355,447,700 436 PPRO 52 54 51 52 128,985,500 6,730,569,700 437 PRIM 328 390 320 328 14,300 4,791,000 438 PSAB 234 250 232 234 62,347,900 14,953,171,600 439 PSDN 175 193 147 175 33,400 5,842,900 440 PSGO 135 149 130 135 272,900 38,021,400 441 PSSI 163 168 161 163 118,100 19,316,700 442 PTBA 2,170 2,220 2,160 2,170 35,172,600 76,805,369,000 443 PTIS 79 89 69 79 7,600 598,400 444 PTPP 1,380 1,400 1,350 1,380 13,116,200 18,083,888,000 445 PTRO 1,450 1,480 1,430 1,450 389,600 563,595,000 446 PTSN 240 244 236 240 538,800 129,723,600 447 PURA 198 220 189 198 35,844,800 7,311,117,500 448 PURA-W 68 86 65 68 8,427,900 640,151,500 449 PURE 175 193 170 175 5,249,800 930,621,000 450 PURE-W 38 44 30 38 13,057,000 487,185,300 451 PWON 510 525 510 510 29,328,900 15,125,149,000 452 PZZA 1,020 1,030 980 1,020 25,700 26,106,500 453 R-LQ45X 998 1,006 995 998 92,100 92,129,400 454 RAJA 122 128 110 122 1,758,300 213,879,100 455 RALS 1,000 1,080 995 1,000 9,461,800 9,620,708,000 456 RANC 304 310 300 304 7,500 2,257,400 457 RBMS 69 71 66 69 115,400 7,823,700 458 RDTX 5,100 5,125 5,100 5,100 600 3,065,000 459 REAL 280 300 254 280 14,258,800 3,946,710,800 460 REAL-W 18 20 18 18 74,566,200 1,365,695,700 461 RICY 154 155 154 154 500 77,300 462 RIGS 256 320 250 256 8,621,400 2,464,236,800 463 RIMO 50 50 50 50 400 20,000 464 RISE 494 500 494 494 129,500 64,484,800 465 RMBA 302 302 300 302 5,300 1,594,200 466 RODA 50 52 50 50 4,895,800 245,873,700 467 ROTI 1,300 1,315 1,295 1,300 335,800 436,381,000 468 RUIS 220 220 220 220 50,000 11,000,000 469 SAFE 200 202 200 200 353,600 70,825,800 470 SAME 190 200 186 190 114,700 22,418,200 471 SATU 55 59 55 55 1,005,000 55,940,900 472 SCCO 9,200 9,200 9,200 9,200 100 920,000 473 SCMA 1,370 1,425 1,340 1,370 34,753,900 47,703,099,000 474 SDMU 50 50 50 50 1,000 50,000 475 SDPC 92 107 84 92 8,066,100 810,506,100 476 SFAN 955 960 955 955 15,200 14,567,000 477 SGRO 2,400 2,400 2,400 2,400 200 480,000 478 SHIP 745 750 745 745 915,300 683,064,500 479 SIDO 1,200 1,205 1,140 1,200 2,124,300 2,516,703,000 480 SILO 6,600 6,600 6,450 6,600 69,000 454,395,000 481 SIMA 50 50 50 50 500 25,000 482 SIMP 360 368 354 360 6,593,900 2,363,683,600 483 SINI 1,480 1,500 1,400 1,480 1,000 1,466,000 484 SIPD 1,000 1,000 790 1,000 15,300 13,843,500 485 SKBM 370 370 350 370 1,600 562,000 486 SKRN 500 550 492 500 2,053,900 1,027,133,900 487 SKYB 59 60 57 59 875,800 51,335,400 488 SLIS 4,700 4,820 4,700 4,700 13,800 65,946,000 489 SMAR 3,630 3,730 3,600 3,630 3,300 12,028,000 490 SMBR 296 314 294 296 6,233,100 1,874,515,400 491 SMCB 995 1,000 995 995 43,300 43,268,500 492 SMDM 115 124 102 115 700 81,400 493 SMDR 202 216 200 202 836,700 171,336,000 494 SMGR 12,000 12,200 11,700 12,000 2,766,800 33,152,810,000 495 SMKL 206 250 206 206 443,500 94,139,400 496 SMKL-W 24 25 22 24 1,149,800 26,963,800 497 SMMT 110 111 106 110 848,000 92,060,300 498 SMRA 820 855 815 820 7,331,200 6,141,991,500 499 SMSM 1,410 1,425 1,375 1,410 740,700 1,039,238,500 500 SOCI 131 144 131 131 11,216,500 1,505,035,700 501 SOSS 332 358 314 332 54,300 17,958,400 502 SOSS-W 60 70 59 60 135,500 8,141,300 503 SOTS 236 236 236 236 742,200 175,159,200 504 SOTS-W 60 60 40 60 6,900 412,000 505 SPMA 308 310 288 308 74,100 22,052,600 506 SPTO 855 860 850 855 1,107,700 947,202,000 507 SQMI 258 266 250 258 4,692,100 1,214,537,600 508 SRAJ 248 252 230 248 11,100 2,662,200 509 SRIL 210 228 210 210 25,679,200 5,553,282,800 510 SRSN 55 57 55 55 2,595,900 144,047,000 511 SRTG 3,570 3,600 3,480 3,570 57,000 199,821,000 512 SSIA 670 670 655 670 23,084,100 15,289,500,000 513 SSMS 765 795 750 765 92,882,100 70,794,495,500 514 STAR 160 160 152 160 611,000 96,575,200 515 STTP 4,000 4,000 4,000 4,000 10,900 43,600,000 516 SULI 51 51 50 51 3,950,100 197,505,300 517 SURE 2,990 2,990 2,990 2,990 500 1,495,000 518 SWAT 86 91 80 86 2,192,600 182,805,100 519 TAMU 206 218 186 206 27,009,500 5,406,096,800 520 TAXI 50 50 50 50 100 5,000 521 TBIG 1,160 1,170 1,130 1,160 27,172,500 31,270,947,500 522 TBLA 820 835 805 820 380,300 313,922,000 523 TCPI 6,100 6,350 6,000 6,100 6,763,400 41,901,735,000 524 TDPM 194 204 182 194 71,300 14,083,300 525 TEBE 1,795 1,795 1,790 1,795 572,900 1,028,208,500 526 TELE 200 208 193 200 34,343,900 6,859,567,600 527 TFAS 146 155 145 146 16,300 2,392,800 528 TFCO 388 388 388 388 100 38,800 529 TGKA 5,250 5,250 5,250 5,250 100 525,000 530 TGRA 101 110 96 101 2,270,800 231,812,600 531 TIFA 220 220 206 220 42,500 8,830,000 532 TINS 690 725 690 690 19,019,300 13,434,209,500 533 TIRA 266 280 182 266 25,000 6,152,800 534 TIRT 51 53 51 51 20,000 1,020,200 535 TKIM 8,525 9,100 8,500 8,525 1,405,100 12,298,610,000 536 TLKM 3,740 3,820 3,730 3,740 68,360,600 257,796,992,000 537 TMAS 91 92 85 91 2,632,100 236,043,400 538 TOBA 360 370 360 360 10,500 3,784,600 539 TOPS 178 180 165 178 2,314,900 397,265,400 540 TOTL 408 412 408 408 381,500 155,979,600 541 TOTO 260 260 258 260 20,700 5,381,400 542 TOWR 830 845 830 830 57,104,100 47,776,971,500 543 TPIA 8,750 8,775 8,550 8,750 5,546,100 47,946,715,000 544 TPMA 286 286 284 286 2,600 743,000 545 TRIM 130 139 130 130 266,400 34,814,800 546 TRIN 212 230 212 212 9,202,800 2,034,403,000 547 TRIN-W 69 77 52 69 160,900 11,231,400 548 TRIS 296 298 296 296 544,400 161,735,600 549 TRST 400 400 380 400 75,100 28,739,800 550 TRUK 88 93 88 88 1,360,900 122,859,400 551 TRUS 242 242 226 242 200 46,800 552 TSPC 1,300 1,310 1,290 1,300 121,400 156,891,500 553 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 554 TURI 950 980 945 950 385,400 366,550,000 555 UCID 1,840 1,850 1,800 1,840 840,100 1,523,817,000 556 ULTJ 1,610 1,690 1,600 1,610 593,000 955,863,000 557 UNIT 160 162 160 160 900 145,600 558 UNSP 89 91 89 89 81,600 7,314,200 559 UNTR 19,075 19,350 19,025 19,075 3,563,400 68,202,107,500 560 UNVR 7,850 8,075 7,800 7,850 8,731,500 69,072,525,000 561 URBN 1,795 1,805 1,795 1,795 8,100 14,594,500 562 URBN-W 33 37 31 33 2,025,200 64,649,500 563 VICO 112 112 102 112 2,000 214,100 564 VINS 114 119 112 114 238,200 27,427,400 565 VINS-W 12 12 10 12 1,164,500 12,727,400 566 VIVA 50 50 50 50 106,649,700 5,332,485,000 567 VOKS 260 284 260 260 115,500 30,613,400 568 WAPO 78 78 78 78 4,900 382,200 569 WEGE 260 270 256 260 17,931,600 4,696,106,800 570 WEHA 150 150 149 150 1,869,100 280,279,900 571 WIIM 138 144 138 138 3,650,200 510,923,400 572 WIKA 1,880 1,905 1,860 1,880 6,117,800 11,523,722,500 573 WINS 88 92 85 88 590,300 53,172,600 574 WOMF 246 260 246 246 166,700 41,501,600 575 WOOD 480 500 464 480 37,809,000 18,331,485,200 576 WOWS 116 129 115 116 2,995,100 357,116,000 577 WSBP 250 260 250 250 29,204,400 7,413,343,000 578 WSKT 1,210 1,235 1,195 1,210 40,029,200 48,515,813,500 579 WTON 382 388 374 382 4,758,400 1,809,974,000 580 XAFA 1,029 1,029 1,029 1,029 20,100 20,682,900 581 XASG 98 98 98 98 30,000 2,940,000 582 XBNI 1,065 1,065 1,065 1,065 600 639,000 583 XCID 79 88 78 79 13,800 1,132,000 584 XCIS 106 106 106 106 500 53,000 585 XCLQ 98 98 97 98 9,200 896,600 586 XIHD 483 486 477 483 2,500 1,202,000 587 XIIC 1,099 1,104 1,095 1,099 500 550,400 588 XIIF 590 593 587 590 1,800 1,059,800 589 XIIT 541 545 541 541 29,100 15,841,700 590 XIPI 173 173 173 173 20,100 3,477,300 591 XISC 670 670 670 670 1,100 737,000 592 XISI 318 318 318 318 1,000 318,000 593 XISR 385 392 385 385 64,700 25,246,400 594 XKIV 443 447 443 443 700 310,900 595 XNVE 141 141 141 141 17,100 2,411,100 596 XPMI 943 948 943 943 4,400 4,165,600 597 XSBC 111 111 111 111 6,000 666,000 598 YELO 64 68 59 64 2,845,900 183,226,700 599 YELO-W 20 20 18 20 963,000 18,296,900 600 YULE 200 200 200 200 1,700 340,000 601 ZBRA 70 82 65 70 3,343,500 251,682,200 602 ZINC 358 370 352 358 69,306,700 24,572,475,200 603 ZONE 494 494 490 494 236,300 116,625,800 -------------------- ---------------------- Total for Reguler 3,665,375,500 4,996,408,164,600 Information for Negosiasi 604 ACES 1,600 1,705 80 1,600 9,951 14,148,910 605 ADRO 1,225 1,300 1,195 1,255 6,833,377 8,544,154,065 606 AKRA 3,160 3,260 3,260 3,260 23 74,980 607 ALTO 388 382 382 382 23,450,000 8,957,900,000 608 ANTM 715 725 725 725 14 10,150 609 APIC 695 700 700 700 1,400,000 980,000,000 610 ASII 6,275 6,650 6,275 6,439 250,254 1,611,372,725 611 ASMI 1,345 1,667 1,015 1,280 165,826,900 199,739,597,000 612 ASRI 186 204 200 204 26 5,224 613 BACA 310 310 310 310 13,000,000 4,030,000,000 614 BAPI 50 23 20 20 17,392 349,016 615 BBCA 32,200 33,987 31,850 32,766 1,126,517 36,905,408,224 616 BBKP 220 570 224 224 23,998,872 5,635,247,328 617 BBNI 7,125 8,425 7,075 7,125 446,156 3,510,419,350 618 BBRI 4,460 4,704 4,458 4,461 12,300,386 56,887,566,376 619 BBTN 1,810 1,870 1,810 1,810 98 181,915 620 BEKS 50 25 19 25 1,900,000 42,300,000 621 BHIT 61 50 50 50 100,000 5,000,000 622 BIPI 50 25 1 1 406,800 646,800 623 BIRD 2,390 2,340 2,340 2,340 59,600 139,464,000 624 BJBR 975 985 985 985 72 70,920 625 BJTM 625 625 625 625 82 51,250 626 BKSW 159 133 133 133 88,123,822 11,720,468,326 627 BLTA 50 10 10 10 3,550,000 35,500,000 628 BMRI 7,500 7,675 7,400 7,508 10,719,174 81,001,364,400 629 BNGA 880 675 675 675 32 21,600 630 BNLI 1,140 1,153 1,153 1,153 171,500 197,739,500 631 BOGA 1,570 1,570 1,230 1,570 52,086,400 78,211,108,000 632 BRMS 50 64 46 64 559,855,200 27,171,707,400 633 BRPT 1,275 1,300 1,275 1,275 551,000,023 716,280,029,325 634 BSDE 1,100 1,115 1,100 1,100 115,050 126,785,330 635 BSIM 500 500 500 500 6,000,000 3,000,000,000 636 BTEK 50 50 23 23 75,780,900 2,984,960,700 637 BTPS 4,710 4,704 4,530 4,704 2,263,042 10,645,342,260 638 BULL 174 176 176 176 86,600 15,241,600 639 BUMI 53 61 53 61 30,000,012 1,730,000,636 640 BUVA 55 419 150 150 17,007,760 3,215,702,720 641 BWPT 112 75 75 75 800,000 60,000,000 642 CARS 92 110 90 110 4,334,000 433,400,000 643 CASA 418 418 418 418 5,000,000 2,090,000,000 644 COWL 50 52 52 52 36,000 1,872,000 645 CPIN 6,200 6,650 6,200 6,200 219 1,369,950 646 DEAL 108 228 228 228 4,000 912,000 647 DEWA 50 25 25 25 10,000,000 250,000,000 648 DGIK 50 1 1 1 1,250,000 1,250,000 649 DIVA 2,610 2,540 2,480 2,540 5,860,000 14,533,400,000 650 DMAS 268 280 280 280 14 3,920 651 DUTI 4,990 4,990 4,990 4,990 1,312,600 6,549,874,000 652 EAST 84 87 87 87 310,000 26,970,000 653 ELTY 50 11 11 11 100,000 1,100,000 654 EMTK 5,800 5,300 5,300 5,300 100,000 530,000,000 655 ENRG 50 64 1 64 1,762,500 108,862,500 656 ENVY 278 1,000 1,000 1,000 2,400,000 2,400,000,000 657 ERAA 1,560 1,565 1,565 1,565 38 59,470 658 ESSA 218 248 248 248 10,000 2,480,000 659 EXCL 2,840 3,200 2,840 2,840 2,868,429 9,178,962,360 660 FIRE 169 182 182 182 2,000 364,000 661 FPNI 80 55 55 55 100,000 5,500,000 662 GGRM 55,475 56,475 55,475 55,550 181,155 10,063,191,625 663 HITS 575 630 630 630 212,900 134,127,000 664 HKMU 160 173 173 173 41,250,188 7,136,282,524 665 HMSP 2,060 2,150 2,057 2,060 667,300 1,372,641,820 666 HOKI 860 785 785 785 8,917,200 7,000,002,000 667 HOTL 90 102 102 102 59,200,000 6,038,400,000 668 HRME 1,035 1,000 1,000 1,000 27,900,000 27,900,000,000 669 ICBP 11,400 11,600 11,375 11,410 240,220 2,740,912,975 670 IMAS 945 995 995 995 142,989,000 142,274,055,000 671 INCO 3,250 3,160 3,020 3,154 9,106 27,514,600 672 INDF 7,675 8,166 7,675 7,675 6,188,906 49,861,002,750 673 INKP 6,525 7,979 6,525 6,550 910,112 7,118,725,200 674 INTP 16,875 16,875 16,875 16,875 148 2,497,500 675 IPCC 550 560 560 560 32,800 18,368,000 676 ITMG 10,050 10,050 10,050 10,050 72 723,600 677 JAST 1,530 1,500 1,500 1,500 9,150,000 13,725,000,000 678 JGLE 50 6 6 6 30,000,000 180,000,000 679 JPFA 1,465 1,479 1,465 1,465 177 260,605 680 JSMR 4,520 4,600 2,500 4,520 2,237 10,203,880 681 KLBF 1,470 1,535 1,410 1,480 16,048,597 23,474,706,950 682 KPIG 126 141 140 140 15,030,000 2,115,673,900 683 KREN 476 600 460 476 92,349,500 43,769,918,400 684 LAND 1,000 700 700 700 50,000 35,000,000 685 LEAD 50 1 1 1 1,700,000 1,700,000 686 LPCK 715 775 755 775 60 46,420 687 LPKR 228 230 230 230 92 21,160 688 LPPF 3,140 4,041 2,940 3,140 934,390 3,696,717,540 689 LSIP 1,150 1,167 1,167 1,167 300,000 350,100,000 690 MAMI 50 50 20 20 341,150,000 17,023,500,000 691 MAPI 910 1,025 903 908 31,956,500 32,268,677,300 692 MDLN 194 214 214 214 9,345,800 2,000,001,200 693 MEDC 675 683 683 683 307,900 210,295,700 694 MINA 218 401 401 401 14,285,714 5,728,571,314 695 MMLP 172 168 168 168 80 13,440 696 MNCN 1,615 1,571 1,550 1,571 2,200,025 3,456,238,750 697 MTLA 520 550 550 550 185,826 102,204,300 698 NASA 234 272 236 236 58 15,488 699 NATO 1,155 1,150 1,150 1,150 20,000,000 23,000,000,000 700 NIRO 149 150 140 150 222,000,000 31,300,000,000 701 NUSA 50 50 50 50 20,000,000 1,000,000,000 702 PADI 50 872 282 812 37,690,110 28,856,626,838 703 PAMG 137 101 101 101 2,098,300 211,928,300 704 PGAS 1,700 1,705 1,680 1,700 156 265,100 705 PICO 920 750 600 750 2,166,666 1,499,999,550 706 PNBN 1,125 1,126 1,126 1,126 145,000 163,270,000 707 POLL 10,500 10,550 10,525 10,550 48 506,350 708 POOL 102 30 30 30 3,442,700 103,281,000 709 POWR 855 867 867 867 50,000 43,350,000 710 PPRE 187 186 186 186 100,000 18,600,000 711 PPRO 52 56 56 56 98 5,488 712 PRDA 3,690 3,700 3,700 3,700 992,000 3,670,400,000 713 PTBA 2,170 2,210 2,170 2,170 155,091 339,882,317 714 PTPP 1,380 1,350 1,350 1,350 19 25,650 715 PWON 510 510 510 510 61 31,110 716 PZZA 1,020 1,020 1,020 1,020 8,000,000 8,160,000,000 717 RALS 1,000 1,015 981 1,015 1,600,000 1,612,552,100 718 RIMO 50 50 50 50 16,000,000 800,000,000 719 RISE 494 510 500 510 34 17,300 720 SCMA 1,370 1,442 1,360 1,442 578,357 829,884,397 721 SMGR 12,000 12,100 11,900 12,075 2,489,532 29,810,791,800 722 SMMA 15,225 15,225 15,225 15,225 385,300 5,866,192,500 723 SMRA 820 963 837 860 8,100,102 7,787,787,720 724 STAR 160 159 159 159 1,100,000 174,900,000 725 TBIG 1,160 1,160 1,150 1,155 1,811,825 2,093,996,485 726 TGRA 101 100 100 100 20,000,000 2,000,000,000 727 TKIM 8,525 9,275 8,525 9,275 3,216,250 28,818,189,350 728 TLKM 3,740 3,832 3,740 3,740 10,881,152 41,525,449,580 729 TOPS 178 234 175 234 5,496,900 962,134,500 730 TOWR 830 840 830 830 300,037 252,030,900 731 TPIA 8,750 8,642 8,642 8,642 76,800 663,705,600 732 TRIN 212 345 210 210 363,700 76,647,000 733 ULTJ 1,610 1,700 1,700 1,700 613,774 1,043,415,800 734 UNTR 19,075 20,000 19,075 19,075 28,275 543,810,250 735 UNVR 7,850 8,225 7,850 7,911 3,250,917 25,938,873,025 736 URBN 1,795 1,390 1,390 1,390 713,800 992,182,000 737 VIVA 50 40 40 40 40,000,000 1,600,000,000 738 WIKA 1,880 2,080 1,895 2,080 128,300 252,378,500 739 WOOD 480 362 362 362 1,483,000 536,846,000 740 WSKT 1,210 1,640 1,210 1,210 155,319 218,981,990 741 XPID 556 524 524 524 6,500,000 3,406,000,000 742 YULE 200 200 200 200 611,042 122,208,400 743 ZINC 358 348 287 348 5,886,312 1,880,923,268 -------------------- ---------------------- Total for Negosiasi 2,986,442,875 1,967,531,701,339 Total 03/02/20 6,651,818,875 6,963,940,225,939