Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, November 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 820 725 725 725 3,000 2,175,000 2 ANTM 1,185 1,180 1,175 1,180 400 471,000 3 BBCA 32,400 32,100 32,100 32,100 200 6,420,000 4 BBRI 3,960 4,000 3,970 3,970 600 2,386,000 5 BUMI 50 50 50 50 100 5,000 6 CMNP-R 0 222 190 200 2,292,500 454,995,100 7 ITMG 9,100 8,700 8,700 8,700 700 6,090,000 8 PNBS-R 0 1 1 1 5,155,200 5,155,200 9 SMRA 775 755 755 755 200 151,000 10 TINS 1,055 1,040 1,040 1,040 200 208,000 11 TLKM 3,070 3,070 3,060 3,060 2,100 6,427,000 12 WEGE 204 199 198 199 2,100 416,300 13 WIKA 1,470 1,435 1,435 1,435 1,700 2,439,500 14 WSBP 197 186 179 186 6,400 1,153,900 15 WTON 294 288 286 288 700 201,200 -------------------- ---------------------- Total for Tunai 7,466,100 488,694,200 Information for Reguler 16 AALI 11,175 11,325 11,050 11,175 2,597,800 28,960,475,000 17 ABBA 50 50 50 50 87,300 4,365,000 18 ABMM 795 795 760 795 215,100 163,891,000 19 ACES 1,725 1,765 1,720 1,725 7,643,700 13,231,701,500 20 ACST 222 224 210 222 166,209,500 36,455,249,800 21 ADES 1,210 1,230 1,195 1,210 38,200 46,112,000 22 ADHI 820 820 710 820 173,602,300 133,485,830,500 23 ADMF 7,950 7,950 7,800 7,950 132,000 1,037,620,000 24 ADMG 142 143 140 142 1,257,900 177,630,600 25 ADRO 1,195 1,205 1,165 1,195 77,947,500 92,582,027,000 26 AGII 845 865 765 845 2,226,500 1,807,339,500 27 AGRO 422 432 412 422 199,719,100 84,509,763,000 28 AGRS 164 165 147 164 275,600 42,063,200 29 AHAP 56 57 56 56 121,200 6,814,600 30 AIMS 130 130 130 130 700 91,000 31 AISA 230 240 218 230 239,057,300 55,148,321,400 32 AKKU 50 50 50 50 100 5,000 33 AKPI 288 300 288 288 5,400 1,615,600 34 AKRA 2,850 2,890 2,830 2,850 20,094,100 57,502,165,000 35 AKSI 340 380 340 340 6,100 2,163,800 36 ALDO 420 424 420 420 121,200 51,364,000 37 ALKA 272 290 272 272 4,300 1,219,800 38 ALMI 218 218 216 218 1,800 391,600 39 ALTO 330 330 306 330 3,800 1,202,800 40 AMAG 212 212 208 212 207,900 43,661,800 41 AMAN 280 280 280 280 195,700 54,796,000 42 AMAR 322 330 314 322 28,300 8,990,000 43 AMFG 2,500 2,500 2,500 2,500 900 2,250,000 44 AMIN 278 280 276 278 400 111,200 45 AMOR 2,450 2,470 2,420 2,450 263,200 648,939,000 46 AMRT 730 735 720 730 260,900 189,228,500 47 ANDI 50 50 50 50 125,900 6,295,000 48 ANJT 710 725 710 710 11,400 8,195,000 49 ANTM 1,185 1,210 1,180 1,185 213,486,900 254,294,274,500 50 APEX 149 149 149 149 4,200 625,800 51 APIC 885 895 880 885 10,182,800 9,036,506,500 52 APII 160 160 148 160 412,400 63,196,800 53 APLI 125 125 115 125 118,400 14,689,300 54 APLN 120 123 117 120 164,398,200 19,681,491,000 55 ARGO 1,950 2,200 1,685 1,950 16,100 29,038,000 56 ARII 498 500 478 498 7,400 3,675,400 57 ARKA 72 74 71 72 6,470,800 468,244,300 58 ARNA 520 540 510 520 4,662,900 2,422,952,000 59 ARTA 306 306 306 306 100 30,600 60 ARTI 50 50 50 50 10,900 545,000 61 ARTO 2,890 2,900 2,890 2,890 85,900 248,865,000 62 ASBI 312 320 312 312 20,400 6,369,200 63 ASDM 920 920 920 920 200 184,000 64 ASGR 685 695 675 685 1,258,400 860,869,500 65 ASII 5,925 6,000 5,900 5,925 62,526,400 371,844,750,000 66 ASJT 120 123 113 120 20,300 2,331,300 67 ASMI 1,065 1,090 1,055 1,065 17,500 18,632,000 68 ASPI 90 91 89 90 1,707,000 153,638,900 69 ASPI-W 12 12 11 12 3,526,700 38,828,100 70 ASRI 179 184 167 179 571,680,200 101,426,278,500 71 ASRM 1,695 1,770 1,670 1,695 2,300 3,912,000 72 ASSA 515 530 515 515 8,663,300 4,512,389,000 73 ATIC 640 695 600 640 3,100 2,037,500 74 AUTO 920 925 915 920 969,800 892,237,500 75 AYLS 50 50 50 50 709,400 35,470,000 76 AYLS-W 4 5 4 4 1,400,500 5,604,400 77 BABP 50 50 50 50 189,800 9,490,000 78 BABP-W3 24 24 24 24 2,400 57,600 79 BABP-W4 6 7 6 6 7,868,900 51,979,000 80 BACA 396 410 396 396 4,900 1,944,600 81 BAJA 109 112 102 109 2,000,800 217,366,800 82 BALI 935 940 840 935 33,600 29,491,500 83 BAPI 50 50 50 50 12,700 635,000 84 BAPI-W 2 3 2 2 6,355,800 12,729,700 85 BATA 615 615 615 615 500 307,500 86 BAYU 1,110 1,110 1,110 1,110 100 111,000 87 BBCA 32,400 32,425 31,925 32,400 10,981,000 353,262,957,500 88 BBHI 242 264 242 242 2,108,200 524,372,400 89 BBKP 260 264 258 260 83,595,200 21,768,044,200 90 BBLD 352 352 352 352 100 35,200 91 BBNI 5,675 5,850 5,650 5,675 86,880,400 496,979,755,000 92 BBRI 3,960 4,070 3,930 3,960 193,022,100 766,922,960,000 93 BBSI 775 775 750 775 158,600 121,632,500 94 BBSS 115 117 115 115 169,300 19,488,900 95 BBSS-W 5 5 4 5 1,515,200 6,290,200 96 BBTN 1,650 1,680 1,630 1,650 71,013,200 117,288,257,000 97 BBYB 314 320 312 314 2,900 914,400 98 BCAP 116 117 114 116 1,464,400 168,889,800 99 BCIP 50 51 50 50 2,692,500 134,646,800 100 BDMN 2,610 2,640 2,590 2,610 2,986,500 7,785,100,000 101 BEEF 138 142 138 138 4,421,500 614,248,000 102 BEEF-W 10 10 9 10 525,400 5,206,500 103 BEKS 50 50 50 50 900 45,000 104 BELL 162 166 162 162 5,033,500 828,700,400 105 BESS 197 200 190 197 171,600 33,309,900 106 BEST 172 173 168 172 146,304,900 24,989,784,700 107 BFIN 388 390 384 388 2,792,900 1,079,702,000 108 BGTG 62 69 62 62 17,773,200 1,116,951,700 109 BHAT 600 600 565 600 126,825,600 72,883,797,500 110 BHIT 71 73 70 71 16,941,800 1,207,436,200 111 BIKA 147 148 147 147 400 59,100 112 BIMA 50 50 50 50 400 20,000 113 BINA 710 710 690 710 24,800 17,529,500 114 BIPI 50 50 50 50 2,861,100 143,055,000 115 BIPI-W 9 9 7 9 601,100 4,967,400 116 BIPP 54 55 54 54 168,200 9,115,000 117 BIRD 960 1,000 950 960 2,454,800 2,386,986,000 118 BISI 910 920 900 910 454,500 413,865,000 119 BJBR 1,305 1,350 1,295 1,305 11,842,600 15,631,069,500 120 BJTM 620 630 615 620 13,615,300 8,453,630,500 121 BKDP 51 51 50 51 126,100 6,307,400 122 BKSL 50 50 50 50 150,900 7,545,000 123 BKSW 115 117 115 115 55,700 6,449,600 124 BLTA 50 50 50 50 3,300 165,000 125 BLUE 690 690 680 690 209,400 144,001,500 126 BMAS 290 296 280 290 36,400 10,717,600 127 BMRI 6,200 6,450 6,150 6,200 66,958,800 420,129,327,500 128 BMSR 70 74 67 70 7,017,800 497,914,300 129 BMTR 238 242 236 238 82,025,500 19,592,198,800 130 BNBA 368 372 366 368 5,200 1,913,800 131 BNBR 50 50 50 50 1,000 50,000 132 BNGA 815 815 790 815 4,829,300 3,897,106,000 133 BNII 232 238 230 232 2,378,600 556,112,600 134 BNLI 2,260 2,280 2,250 2,260 931,900 2,110,877,000 135 BOGA 1,370 1,370 1,355 1,370 111,394,000 151,662,734,000 136 BOLA 149 151 141 149 84,500 12,360,700 137 BOLT 605 640 605 605 1,300 790,000 138 BOSS 112 116 105 112 4,986,900 558,321,700 139 BPTR 87 90 87 87 2,300 203,200 140 BRAM 5,725 5,725 5,725 5,725 200 1,145,000 141 BRIS 1,295 1,315 1,290 1,295 65,182,800 84,707,358,000 142 BRMS 64 66 63 64 43,630,100 2,798,417,000 143 BRNA 1,140 1,140 1,100 1,140 10,100 11,114,000 144 BRPT 935 950 930 935 47,413,600 44,527,549,000 145 BSDE 1,090 1,095 1,040 1,090 39,542,200 42,146,934,500 146 BSIM 484 486 470 484 23,100 11,078,800 147 BSIM-W3 17 22 17 17 47,300 887,500 148 BSSR 1,385 1,385 1,350 1,385 16,300 22,320,500 149 BTON 200 200 200 200 15,100 3,020,000 150 BTPN 2,400 2,420 2,390 2,400 93,600 224,964,000 151 BTPS 4,390 4,470 4,360 4,390 2,977,000 13,123,076,000 152 BUDI 99 101 98 99 133,900 13,268,600 153 BUKK 765 780 715 765 43,500 32,521,000 154 BULL 332 338 330 332 223,019,400 74,466,561,000 155 BULL-W2 115 116 110 115 13,600 1,508,300 156 BUMI 50 50 50 50 8,821,600 441,080,000 157 BUVA 52 55 52 52 63,900 3,343,200 158 BVIC 102 105 102 102 2,203,600 226,294,700 159 BWPT 104 109 102 104 64,716,800 6,724,092,500 160 CAKK 52 52 51 52 580,200 29,976,900 161 CAMP 260 262 258 260 552,600 143,345,600 162 CARE 392 398 390 392 190,526,700 74,992,617,000 163 CARS 50 50 50 50 51,800 2,590,000 164 CASA 388 390 386 388 13,921,900 5,397,132,400 165 CASH 520 550 520 520 2,170,300 1,142,501,500 166 CASH-W 18 20 17 18 1,742,600 30,680,500 167 CASS 204 206 202 204 2,475,800 505,536,800 168 CBMF 625 625 510 625 2,053,900 1,118,335,000 169 CCSI 228 230 222 228 360,800 81,029,600 170 CEKA 1,775 1,810 1,775 1,775 255,300 457,313,500 171 CENT 129 130 124 129 5,777,600 734,040,200 172 CFIN 192 194 191 192 5,717,000 1,095,020,700 173 CINT 238 240 238 238 500 119,400 174 CITA 2,290 2,340 2,230 2,290 53,600 120,412,000 175 CITY 97 97 93 97 5,500 512,700 176 CITY-W 17 17 17 17 1,000 17,000 177 CLEO 482 484 480 482 6,174,200 2,979,667,600 178 CLPI 705 710 700 705 74,100 51,945,500 179 CMNP 900 920 875 900 2,830,400 2,542,392,500 180 CNTX 214 216 212 214 700 150,600 181 COCO 900 900 900 900 10,100 9,090,000 182 CPIN 6,775 6,775 6,700 6,775 5,389,000 36,339,980,000 183 CPRI 50 50 50 50 3,600 180,000 184 CPRO 50 50 50 50 20,300 1,015,000 185 CSAP 390 400 384 390 8,000 3,091,600 186 CSIS 50 51 50 50 86,100 4,336,300 187 CSMI 645 720 620 645 1,100 729,500 188 CSRA 354 370 350 354 3,434,300 1,229,405,000 189 CTBN 3,590 3,600 2,850 3,590 7,600 24,019,000 190 CTRA 900 905 875 900 39,278,100 35,022,618,000 191 CTTH 50 51 50 50 221,900 11,095,900 192 DADA 50 51 50 50 3,336,800 167,132,000 193 DADA-W 3 4 3 3 3,599,400 12,801,500 194 DART 236 240 228 236 900 210,200 195 DEAL 144 148 144 144 7,821,100 1,138,295,100 196 DEFI 1,645 1,645 1,640 1,645 15,300 25,164,000 197 DEWA 50 50 50 50 25,000 1,250,000 198 DFAM 254 278 248 254 30,800 7,890,600 199 DGIK 50 50 50 50 1,200 60,000 200 DIGI 2,200 2,200 2,200 2,200 7,500 16,500,000 201 DILD 162 166 146 162 60,531,800 9,776,142,500 202 DIVA 2,150 2,150 2,150 2,150 1,500 3,225,000 203 DKFT 191 195 188 191 32,626,900 6,252,715,500 204 DLTA 4,190 4,200 3,960 4,190 104,800 430,972,000 205 DMAS 254 264 248 254 93,411,500 23,972,375,600 206 DMMX 173 175 170 173 7,807,600 1,345,846,900 207 DMND 895 900 895 895 31,400 28,255,000 208 DNAR 186 188 180 186 1,248,200 232,363,600 209 DNET 3,350 3,450 3,350 3,350 1,300 4,466,000 210 DOID 260 260 248 260 66,746,300 17,064,242,400 211 DPNS 270 270 264 270 600 161,400 212 DPUM 55 57 54 55 3,748,500 209,091,700 213 DSFI 64 66 62 64 257,000 16,638,000 214 DSNG 515 525 505 515 6,406,500 3,292,333,000 215 DUCK 292 292 266 292 16,882,500 4,859,228,600 216 DUTI 3,550 3,600 3,540 3,550 10,200 36,121,000 217 DVLA 2,580 2,620 2,560 2,580 31,900 82,505,000 218 DWGL 210 212 210 210 6,500 1,365,200 219 DWGL-W 27 30 26 27 1,100 30,500 220 DYAN 50 50 50 50 58,300 2,915,000 221 EAST 55 56 54 55 922,900 50,711,700 222 EAST-W 7 7 6 7 1,764,600 10,616,200 223 ECII 585 585 550 585 17,000 9,756,500 224 EKAD 1,270 1,270 1,260 1,270 177,400 224,536,500 225 ELSA 236 238 228 236 58,001,100 13,678,291,800 226 EMDE 199 199 199 199 400 79,600 227 EMTK 9,400 9,400 8,750 9,400 28,700 266,115,000 228 ENRG 59 59 57 59 12,307,700 714,185,200 229 ENVY 50 50 50 50 858,300 42,915,000 230 ENZO 50 50 50 50 308,800 15,440,000 231 ENZO-W 7 7 6 7 2,237,600 13,676,000 232 EPAC 254 260 242 254 3,181,300 799,258,000 233 EPMT 1,860 1,890 1,860 1,860 4,600 8,585,000 234 ERAA 1,845 1,850 1,805 1,845 22,797,000 41,680,255,000 235 ERTX 128 128 120 128 42,000 5,088,300 236 ESIP 84 86 81 84 12,866,100 1,076,807,200 237 ESIP-W 8 9 7 8 2,905,900 23,231,100 238 ESSA 146 146 143 146 1,630,100 235,737,600 239 ESTA 92 96 92 92 21,500 2,015,000 240 ESTI 54 54 52 54 358,800 19,060,000 241 EXCL 2,320 2,350 2,300 2,320 22,309,600 51,715,278,000 242 FAST 940 940 920 940 38,200 35,464,000 243 FILM 208 212 204 208 6,510,300 1,349,590,800 244 FIRE 284 292 274 284 20,569,400 5,845,750,600 245 FISH 2,790 2,790 2,700 2,790 3,900 10,697,000 246 FITT 57 62 57 57 9,400 553,600 247 FITT-W 21 23 18 21 28,400 547,900 248 FOOD 102 105 101 102 1,049,100 106,809,700 249 FORU 86 89 82 86 13,800 1,147,000 250 FORZ 50 50 50 50 100 5,000 251 FPNI 118 119 117 118 1,607,600 189,720,200 252 FREN 62 63 59 62 642,757,000 39,263,852,000 253 FREN-W 39 40 37 39 2,904,400 112,018,100 254 FUJI 117 119 115 117 19,700 2,303,900 255 GAMA 50 50 50 50 1,000 50,000 256 GDST 76 78 75 76 3,184,200 241,411,600 257 GDYR 1,400 1,400 1,400 1,400 100 140,000 258 GEMA 298 300 296 298 86,800 25,991,000 259 GGRM 41,650 42,150 41,650 41,650 824,800 34,499,337,500 260 GGRP 352 352 330 352 38,600 13,073,400 261 GHON 1,770 1,770 1,770 1,770 200 354,000 262 GIAA 322 340 322 322 104,178,000 34,263,695,200 263 GJTL 510 540 505 510 8,014,200 4,103,610,000 264 GLOB 108 115 107 108 3,200 349,800 265 GLVA 346 346 322 346 174,900 59,499,000 266 GMFI 89 94 85 89 36,262,100 3,270,613,900 267 GOLD 204 204 204 204 200 40,800 268 GOOD 1,230 1,240 1,230 1,230 287,100 353,816,500 269 GPRA 51 51 50 51 494,900 24,797,400 270 GSMF 92 92 92 92 2,400 220,800 271 GWSA 101 104 100 101 695,400 70,312,300 272 HADE 50 50 50 50 100 5,000 273 HDIT 318 324 304 318 1,700 521,600 274 HEAL 3,540 3,640 3,470 3,540 259,800 921,636,000 275 HELI 216 226 193 216 40,600 8,742,300 276 HELI-W 8 8 5 8 634,800 4,359,400 277 HERO 810 820 810 810 2,700 2,211,000 278 HEXA 3,000 3,000 2,970 3,000 229,800 686,190,000 279 HITS 478 505 456 478 1,000 483,300 280 HKMU 73 74 72 73 7,394,100 538,591,000 281 HMSP 1,445 1,465 1,445 1,445 54,751,200 79,440,333,500 282 HOKI 880 885 865 880 9,367,500 8,216,785,000 283 HOMI 995 1,055 995 995 1,176,600 1,199,023,500 284 HOTL 50 50 50 50 100 5,000 285 HRME 50 50 50 50 131,300 6,565,000 286 HRTA 200 204 200 200 2,662,200 534,221,200 287 HRUM 2,240 2,240 2,190 2,240 2,414,600 5,366,056,000 288 IBFN 280 280 262 280 5,100 1,426,200 289 IBFN-W 8 8 6 8 4,100 27,600 290 ICBP 9,750 9,800 9,700 9,750 7,054,800 68,710,647,500 291 ICON 53 54 53 53 231,700 12,282,600 292 IDPR 180 182 180 180 30,700 5,526,800 293 IFII 127 129 121 127 103,700 13,192,000 294 IFSH 380 380 380 380 900 342,000 295 IGAR 346 348 334 346 182,900 62,437,200 296 IKAI 50 51 50 50 6,491,200 325,155,800 297 IKAN 179 180 171 179 8,438,200 1,479,938,400 298 IKBI 222 222 222 222 15,700 3,485,400 299 IMAS 800 820 785 800 11,079,200 8,870,439,000 300 IMJS 256 260 254 256 1,517,700 389,277,000 301 IMPC 1,390 1,395 1,385 1,390 778,600 1,083,406,500 302 INAF 3,250 3,270 3,210 3,250 1,277,600 4,131,617,000 303 INAI 328 338 326 328 8,600 2,832,800 304 INCF 62 67 62 62 2,580,300 163,855,500 305 INCI 820 900 805 820 376,300 309,727,000 306 INCO 4,500 4,520 4,440 4,500 13,779,700 61,873,581,000 307 INDF 7,150 7,175 7,125 7,150 8,258,000 59,127,270,000 308 INDO 114 115 113 114 9,200 1,052,600 309 INDO-W 19 19 17 19 104,900 1,885,200 310 INDR 2,320 2,330 2,290 2,320 40,100 92,950,000 311 INDS 1,955 1,955 1,915 1,955 2,700 5,188,000 312 INDX 50 50 50 50 34,800 1,740,000 313 INDY 1,060 1,065 1,005 1,060 36,413,900 38,049,646,000 314 INKP 9,300 9,550 9,275 9,300 4,205,300 39,274,527,500 315 INOV 160 160 158 160 164,100 26,120,200 316 INPC 69 70 64 69 843,500 56,724,900 317 INPC-W 5 5 4 5 533,000 2,132,200 318 INPP 760 760 695 760 3,200 2,237,000 319 INPS 1,435 1,490 1,405 1,435 71,400 103,652,000 320 INTA 232 232 232 232 100 23,200 321 INTD 112 119 111 112 251,800 28,510,500 322 INTP 14,150 14,575 14,025 14,150 1,556,300 22,171,717,500 323 IPCC 416 426 400 416 5,294,100 2,182,588,000 324 IPCM 230 230 226 230 56,600 12,894,000 325 IPOL 84 84 82 84 526,100 43,840,500 326 IPTV 300 300 296 300 11,876,100 3,560,485,400 327 IPTV-W 27 28 26 27 126,500 3,371,600 328 IRRA 865 880 860 865 14,277,200 12,395,848,500 329 ISAT 2,220 2,250 2,200 2,220 4,248,500 9,465,828,000 330 ISSP 130 134 129 130 8,809,500 1,149,546,800 331 ITIC 810 820 805 810 424,900 343,646,000 332 ITMA 500 600 490 500 41,900 21,166,000 333 ITMA-W 40 40 40 40 300 12,000 334 ITMG 9,100 9,100 8,525 9,100 8,581,100 76,040,132,500 335 JAST 104 111 99 104 122,103,900 12,955,882,200 336 JAWA 86 92 86 86 16,700 1,521,700 337 JAYA 114 120 112 114 2,497,700 287,209,900 338 JAYA-W 11 12 11 11 237,900 2,666,500 339 JIHD 428 428 420 428 10,600 4,514,000 340 JKON 340 340 320 340 50,500 17,166,400 341 JMAS 140 140 139 140 66,400 9,285,500 342 JPFA 1,275 1,295 1,230 1,275 54,993,200 69,482,647,500 343 JRPT 448 452 436 448 3,634,300 1,609,894,400 344 JSKY 222 228 220 222 13,644,800 3,039,360,200 345 JSMR 4,330 4,350 4,190 4,330 24,361,700 104,411,837,000 346 JSPT 930 930 900 930 9,800 9,024,000 347 JTPE 960 965 955 960 1,586,000 1,521,813,500 348 KAEF 3,280 3,320 3,230 3,280 5,653,200 18,462,202,000 349 KARW 70 72 69 70 502,000 34,991,900 350 KAYU 53 55 53 53 1,719,700 91,535,900 351 KBAG 50 50 50 50 12,575,900 628,795,000 352 KBAG-W 4 5 3 4 31,061,100 124,483,200 353 KBLI 326 326 318 326 2,084,300 674,066,800 354 KBLM 197 197 195 197 117,600 22,983,600 355 KBLV 410 410 380 410 7,000 2,752,800 356 KDSI 770 770 765 770 1,000 769,000 357 KEEN 294 296 294 294 2,212,500 650,742,200 358 KEJU 1,160 1,160 1,155 1,160 175,500 203,345,000 359 KIAS 51 51 50 51 201,900 10,095,200 360 KIJA 193 195 191 193 9,001,800 1,738,787,100 361 KINO 2,940 2,960 2,930 2,940 244,100 719,590,000 362 KIOS 144 153 144 144 500 72,900 363 KKGI 200 200 196 200 1,625,800 320,295,100 364 KLBF 1,490 1,515 1,480 1,490 33,134,800 49,447,960,500 365 KMDS 550 600 545 550 3,200 1,762,500 366 KMTR 334 334 326 334 6,100 2,001,800 367 KOBX 103 108 102 103 567,000 58,918,000 368 KOIN 100 100 100 100 100 10,000 369 KONI 290 290 290 290 200 58,000 370 KOPI 440 440 430 440 7,700 3,371,000 371 KOTA 240 240 194 240 2,601,900 607,130,600 372 KOTA-W 89 140 55 89 31,300 2,754,600 373 KPAL 50 51 50 50 1,379,500 69,172,100 374 KPAS 65 67 63 65 3,039,000 195,437,100 375 KPAS-W 22 23 19 22 11,200 245,400 376 KPIG 104 106 103 104 1,054,100 109,666,800 377 KRAS 400 408 396 400 38,552,700 15,463,845,200 378 KREN 97 104 92 97 129,202,100 12,726,694,900 379 LAND 165 165 158 165 67,900 10,902,800 380 LEAD 50 50 50 50 4,100 205,000 381 LINK 2,240 2,250 2,170 2,240 8,709,500 19,265,416,000 382 LION 266 282 264 266 42,600 11,409,600 383 LMAS 50 50 50 50 15,100 755,000 384 LMPI 78 80 76 78 23,400 1,801,100 385 LMSH 318 320 318 318 2,000 638,000 386 LPCK 910 920 900 910 1,120,900 1,017,637,500 387 LPGI 3,280 3,280 3,260 3,280 3,200 10,494,000 388 LPIN 222 224 210 222 307,200 64,524,200 389 LPKR 132 134 130 132 70,817,800 9,338,463,900 390 LPPF 915 920 900 915 18,516,000 16,887,617,000 391 LPPS 84 84 80 84 10,900 873,700 392 LRNA 125 134 125 125 16,900 2,136,600 393 LSIP 1,090 1,110 1,080 1,090 25,914,900 28,242,485,500 394 LTLS 434 438 424 434 402,300 172,718,400 395 LUCK 162 164 161 162 938,900 151,988,300 396 MAIN 620 630 590 620 31,498,900 19,376,771,500 397 MAMI 50 50 50 50 7,000 350,000 398 MAMI-W 5 5 4 5 135,100 540,700 399 MAPA 2,210 2,210 2,150 2,210 196,500 429,789,000 400 MAPB 1,480 1,500 1,395 1,480 5,000 7,040,000 401 MAPI 765 770 740 765 22,445,500 16,972,141,000 402 MARI 50 50 50 50 166,700 8,335,000 403 MARK 835 835 800 835 3,058,600 2,498,429,000 404 MASA 565 600 565 565 20,600 11,745,500 405 MAYA 8,000 8,000 8,000 8,000 2,000 16,000,000 406 MBAP 2,280 2,290 2,240 2,280 143,400 324,655,000 407 MBSS 396 396 382 396 1,468,000 571,150,200 408 MBTO 85 90 85 85 4,600 412,400 409 MCAS 2,150 2,210 2,060 2,150 1,212,000 2,575,336,000 410 MCOR 120 123 120 120 2,733,600 330,678,200 411 MDIA 50 50 50 50 5,600 280,000 412 MDKA 1,860 1,870 1,835 1,860 141,256,300 262,163,199,000 413 MDKI 145 148 145 145 2,005,900 293,698,000 414 MDRN 50 50 50 50 100 5,000 415 MEDC 416 418 396 416 145,397,600 59,733,171,400 416 MEDC-W 8 8 1 8 35,350,700 246,050,800 417 MEGA 7,150 7,200 7,150 7,150 2,400 17,240,000 418 MERK 3,120 3,120 3,110 3,120 12,200 38,051,000 419 META 110 112 108 110 6,485,600 714,523,000 420 MFMI 530 530 525 530 32,400 17,171,500 421 MGRO 775 785 770 775 2,524,500 1,964,966,000 422 MICE 286 306 286 286 24,800 7,191,600 423 MIDI 1,500 1,500 1,500 1,500 100 150,000 424 MIKA 2,370 2,410 2,300 2,370 30,691,100 71,853,534,000 425 MKNT 50 50 50 50 34,900 1,745,000 426 MKPI 24,250 24,250 24,250 24,250 100 2,425,000 427 MLBI 8,750 9,000 8,500 8,750 102,800 898,770,000 428 MLIA 515 520 505 515 7,248,700 3,722,229,000 429 MLPL 51 51 50 51 3,577,200 178,880,700 430 MLPT 615 670 605 615 154,600 96,387,000 431 MMLP 264 264 250 264 3,110,600 797,544,600 432 MNCN 880 885 865 880 43,485,600 38,019,398,000 433 MOLI 840 850 805 840 1,900 1,537,500 434 MPMX 382 386 376 382 21,372,500 8,145,474,000 435 MPOW 64 66 64 64 349,400 22,825,000 436 MPPA 91 99 91 91 5,547,300 516,765,700 437 MPRO 1,350 1,350 1,260 1,350 6,600 8,714,500 438 MRAT 135 137 132 135 162,400 22,047,300 439 MSIN 296 300 292 296 660,100 196,343,800 440 MSKY 715 715 695 715 41,100 29,351,000 441 MTDL 1,635 1,650 1,630 1,635 855,800 1,399,225,000 442 MTLA 448 450 448 448 1,600 719,200 443 MTPS 250 264 250 250 169,900 42,500,000 444 MTSM 197 197 197 197 100 19,700 445 MTWI 60 60 57 60 187,900 10,731,400 446 MYOH 1,150 1,170 1,125 1,150 131,200 150,440,500 447 MYOR 2,410 2,420 2,390 2,410 1,686,600 4,046,376,000 448 MYTX 52 53 52 52 5,600 291,300 449 NATO 555 570 550 555 206,448,400 116,198,667,500 450 NELY 133 136 133 133 50,300 6,840,500 451 NFCX 1,595 1,705 1,595 1,595 10,200 16,603,500 452 NIKL 845 855 825 845 2,837,300 2,390,780,500 453 NIRO 148 148 148 148 500 74,000 454 NISP 720 735 720 720 320,200 231,567,000 455 NOBU 810 835 805 810 8,100 6,630,000 456 NRCA 316 322 310 316 868,900 276,225,400 457 NZIA 145 156 144 145 108,800 16,507,400 458 OKAS 111 113 103 111 5,457,100 599,731,000 459 OPMS 157 164 157 157 3,451,200 554,638,000 460 PADI 50 50 50 50 10,300 515,000 461 PALM 312 314 310 312 571,700 177,823,800 462 PAMG 121 132 121 121 37,139,000 4,614,363,100 463 PANI 111 112 109 111 26,200 2,911,300 464 PANR 100 102 95 100 2,107,900 211,300,000 465 PANS 810 815 800 810 492,300 399,037,000 466 PBID 1,135 1,190 1,090 1,135 308,400 342,428,000 467 PBRX 242 246 240 242 328,600 79,301,400 468 PCAR 565 605 565 565 6,800 3,846,000 469 PDES 254 266 254 254 1,100 280,600 470 PEHA 1,605 1,620 1,595 1,605 191,900 307,423,500 471 PGAS 1,215 1,220 1,190 1,215 117,888,500 142,190,503,500 472 PGJO 34 38 33 34 100,000 3,396,300 473 PGLI 187 248 186 187 34,900 6,635,900 474 PGUN 238 240 232 238 4,000 937,200 475 PICO 137 139 129 137 315,600 43,328,500 476 PJAA 525 535 505 525 400,900 210,497,000 477 PKPK 50 51 50 50 246,500 12,330,900 478 PLAN 133 142 132 133 5,688,600 781,701,900 479 PLAN-W 5 5 4 5 9,225,900 42,026,400 480 PMJS 116 117 115 116 34,800 4,037,200 481 PNBN 840 845 830 840 5,576,800 4,675,637,500 482 PNBS 74 82 74 74 170,423,100 12,983,037,400 483 PNGO 600 650 600 600 10,700 6,431,000 484 PNIN 715 720 705 715 451,800 322,952,500 485 PNLF 212 214 206 212 45,622,000 9,555,205,200 486 POLA 50 50 50 50 225,200 11,260,000 487 POLA-W 46 46 7 46 2,100 55,700 488 POLI 990 1,010 935 990 9,600 9,429,500 489 POLL 4,680 4,800 4,610 4,680 32,400 153,048,000 490 POLU 790 840 735 790 28,300 22,033,000 491 POLY 50 50 50 50 1,700 85,000 492 PORT 428 458 428 428 1,500 682,600 493 POSA-W 1 2 1 1 4,429,400 8,729,500 494 POWR 625 645 620 625 10,308,000 6,493,822,500 495 PPGL 298 302 290 298 4,052,500 1,201,430,800 496 PPGL-W 14 15 12 14 11,139,300 149,937,100 497 PPRE 208 216 196 208 96,772,000 19,874,857,600 498 PPRO 53 54 50 53 385,723,200 20,224,684,100 499 PRAS 121 121 121 121 1,200 145,200 500 PRDA 3,150 3,150 3,090 3,150 552,900 1,739,965,000 501 PRIM 218 218 218 218 100 21,800 502 PRIM-W 5 6 5 5 50,700 253,900 503 PSAB 212 218 212 212 13,249,300 2,842,559,600 504 PSDN 111 114 105 111 162,500 18,136,800 505 PSGO 99 100 99 99 43,900 4,376,400 506 PSSI 170 170 169 170 132,300 22,380,400 507 PTBA 2,130 2,150 2,050 2,130 61,569,000 129,026,544,000 508 PTIS 152 162 152 152 5,900 902,800 509 PTPP 1,100 1,100 1,050 1,100 131,589,300 142,234,275,000 510 PTPW 1,305 1,365 1,270 1,305 74,000 95,711,500 511 PTRO 1,765 1,780 1,730 1,765 818,400 1,442,651,500 512 PTSN 230 232 218 230 5,004,600 1,146,351,800 513 PUDP 210 210 210 210 100 21,000 514 PURA 130 130 125 130 469,679,900 59,275,173,500 515 PURA-W 22 24 21 22 27,165,300 621,945,400 516 PURE 264 268 250 264 3,529,900 936,779,000 517 PURE-W 28 29 26 28 2,583,700 71,535,600 518 PURI 298 300 298 298 11,300 3,387,600 519 PWON 482 484 460 482 174,094,700 82,368,618,600 520 PYFA 895 915 885 895 755,200 678,353,000 521 PZZA 700 700 640 700 3,465,200 2,334,735,500 522 R-LQ45X 913 915 913 913 11,200 10,235,300 523 RAJA 140 142 139 140 7,648,400 1,071,343,200 524 RALS 690 695 660 690 31,712,200 21,601,708,500 525 RANC 400 408 400 400 1,892,500 760,024,400 526 RBMS 50 51 50 50 42,000 2,100,200 527 RDTX 5,400 5,400 5,350 5,400 4,700 25,195,000 528 REAL 50 50 50 50 15,600 780,000 529 REAL-W 2 2 1 2 21,437,800 24,365,100 530 RELI 280 302 280 280 700 206,200 531 RICY 93 93 93 93 400 37,200 532 RIGS 230 232 222 230 30,800 7,041,000 533 RISE 450 452 448 450 406,600 182,828,400 534 RMBA 362 380 362 362 17,100 6,216,400 535 ROCK 860 920 860 860 43,200 37,455,000 536 RODA 53 55 53 53 104,300 5,631,200 537 RONY 300 322 300 300 1,474,700 442,582,600 538 ROTI 1,270 1,360 1,270 1,270 157,500 206,627,000 539 RUIS 320 328 312 320 224,200 72,534,000 540 SAFE 200 202 200 200 900 180,200 541 SAME 163 168 162 163 39,435,100 6,471,023,000 542 SAMF 390 392 390 390 2,600 1,015,400 543 SATU 50 50 50 50 600 30,000 544 SBAT 93 94 90 93 11,740,000 1,079,327,300 545 SBAT-W 10 11 9 10 21,111,700 210,812,600 546 SCCO 9,950 10,050 9,700 9,950 3,100 30,735,000 547 SCMA 1,520 1,555 1,490 1,520 18,356,700 27,912,189,500 548 SCNP 238 240 238 238 195,300 46,482,200 549 SDMU 50 50 50 50 1,100 55,000 550 SDPC 103 104 102 103 59,600 6,097,500 551 SDRA 785 795 785 785 101,800 80,633,000 552 SFAN 1,100 1,105 1,020 1,100 751,800 811,497,000 553 SGER 515 525 505 515 2,304,600 1,188,838,500 554 SGER-W 200 220 200 200 6,100 1,279,400 555 SGRO 1,550 1,550 1,500 1,550 467,500 718,215,500 556 SHIP 585 595 580 585 417,000 244,806,000 557 SIDO 820 825 810 820 21,664,300 17,713,143,500 558 SILO 4,850 4,950 4,850 4,850 78,900 384,087,000 559 SIMP 356 364 352 356 10,173,800 3,619,555,800 560 SINI 382 394 382 382 2,900 1,117,000 561 SINI-W 210 210 200 210 2,600 536,200 562 SIPD 1,120 1,120 1,120 1,120 200,000 224,000,000 563 SKBM 356 390 346 356 16,900 5,988,200 564 SKRN 550 550 550 550 39,200 21,560,000 565 SLIS 4,830 4,850 4,800 4,830 68,800 332,603,000 566 SMAR 3,100 3,110 3,000 3,100 32,500 100,488,000 567 SMBR 560 585 560 560 22,400,200 12,821,301,000 568 SMCB 1,090 1,135 1,085 1,090 116,900 129,979,000 569 SMDM 94 99 93 94 37,800 3,693,300 570 SMDR 274 278 270 274 2,071,600 568,124,400 571 SMGR 10,950 11,275 10,775 10,950 6,039,700 66,229,592,500 572 SMKL 187 187 184 187 794,800 147,792,100 573 SMKL-W 12 12 10 12 201,500 2,417,800 574 SMMA 15,175 15,175 15,175 15,175 200 3,035,000 575 SMMT 80 83 79 80 437,400 35,089,100 576 SMRA 775 795 765 775 56,992,800 44,231,090,000 577 SMSM 1,385 1,435 1,380 1,385 1,176,900 1,667,901,500 578 SOCI 129 132 126 129 15,642,700 2,017,678,000 579 SOFA 103 106 103 103 55,600 5,752,100 580 SOFA-W 4 5 4 4 2,522,200 10,301,400 581 SOHO 5,750 5,775 5,600 5,750 12,700 71,237,500 582 SONA 6,550 6,550 6,100 6,550 76,300 486,072,500 583 SOSS 396 424 376 396 644,600 248,422,600 584 SOSS-W 37 37 37 37 100 3,700 585 SOTS 218 230 218 218 200 44,800 586 SOTS-W 20 23 20 20 4,900 101,500 587 SPMA 328 336 300 328 326,100 106,195,600 588 SPTO 420 422 402 420 3,123,000 1,307,712,600 589 SQMI 222 228 222 222 3,866,000 869,185,600 590 SRAJ 136 136 120 136 103,300 13,168,300 591 SRIL 226 226 222 226 19,222,900 4,316,386,400 592 SRSN 57 60 57 57 10,323,500 597,593,200 593 SRTG 3,380 3,400 3,370 3,380 971,500 3,288,902,000 594 SSIA 550 560 540 550 25,726,000 14,094,941,500 595 SSMS 860 885 855 860 837,100 730,913,000 596 SSTM 555 555 550 555 8,100 4,485,500 597 STAR 107 113 96 107 251,800 24,510,200 598 SULI 50 50 50 50 400 20,000 599 SUPR 4,100 4,100 4,100 4,100 100 410,000 600 SURE 2,800 2,810 2,800 2,800 79,000 221,935,000 601 SWAT 104 109 99 104 272,400 28,743,200 602 TALF 266 266 256 266 5,200 1,333,200 603 TAMA 236 236 196 236 18,677,300 4,142,013,900 604 TAMA-W 10 11 6 10 10,265,800 91,043,800 605 TAMU 50 50 50 50 173,400 8,670,000 606 TARA 50 50 50 50 13,000 650,000 607 TBIG 1,350 1,380 1,340 1,350 11,585,500 15,648,168,500 608 TBLA 800 815 795 800 3,629,900 2,910,156,500 609 TBMS 745 745 720 745 11,500 8,304,500 610 TCID 6,375 6,400 6,350 6,375 13,700 87,172,500 611 TCPI 6,850 6,875 6,800 6,850 7,680,300 52,530,455,000 612 TDPM 128 129 125 128 5,115,100 652,458,800 613 TEBE 750 750 700 750 19,300 14,000,000 614 TECH 137 142 135 137 1,728,600 238,334,200 615 TFAS 160 160 150 160 17,000 2,553,300 616 TGKA 8,300 8,400 8,300 8,300 2,000 16,630,000 617 TGRA 103 113 96 103 104,376,100 11,109,798,600 618 TIFA 426 430 412 426 25,900 10,959,400 619 TINS 1,055 1,070 1,045 1,055 80,079,700 84,410,053,500 620 TIRA 232 242 230 232 31,900 7,684,200 621 TIRT 50 50 50 50 1,600 80,000 622 TKIM 6,775 6,875 6,700 6,775 3,883,000 26,266,272,500 623 TLKM 3,070 3,100 3,020 3,070 206,145,500 631,045,885,000 624 TMAS 117 119 116 117 1,909,000 223,901,400 625 TMPO 154 156 154 154 46,600 7,246,800 626 TNCA 310 310 310 310 300 93,000 627 TOBA 386 386 366 386 52,800 20,378,600 628 TOPS 50 50 50 50 5,000 250,000 629 TOTL 328 332 302 328 16,284,900 5,253,625,800 630 TOTO 200 214 200 200 5,015,200 1,006,895,200 631 TOWR 1,005 1,010 995 1,005 157,619,500 157,982,456,500 632 TOYS 570 575 545 570 2,851,100 1,610,496,500 633 TOYS-W 11 12 11 11 252,600 2,780,900 634 TPIA 8,450 8,475 8,375 8,450 2,569,900 21,667,730,000 635 TPMA 310 320 300 310 900 276,600 636 TRIM 110 110 110 110 100 11,000 637 TRIN 344 386 344 344 202,055,300 71,888,429,000 638 TRIN-W 11 12 10 11 8,685,300 94,730,700 639 TRIS 212 218 212 212 2,000 428,800 640 TRJA 161 161 150 161 2,929,500 460,221,400 641 TRST 388 388 388 388 57,500 22,310,000 642 TRUK 145 149 140 145 3,026,200 442,096,600 643 TRUS 338 338 314 338 3,000 979,600 644 TSPC 1,285 1,300 1,270 1,285 523,600 676,135,500 645 TUGU 1,335 1,440 1,335 1,335 196,800 266,666,500 646 TURI 1,330 1,330 1,300 1,330 41,800 54,906,500 647 UANG 232 232 232 232 200 46,400 648 UCID 1,555 1,595 1,550 1,555 305,700 476,215,500 649 ULTJ 1,670 1,680 1,660 1,670 652,200 1,088,395,500 650 UNIC 3,750 3,750 3,750 3,750 700 2,625,000 651 UNIT 144 144 141 144 1,200 170,300 652 UNSP 83 87 81 83 661,800 55,186,900 653 UNTR 21,250 21,325 21,025 21,250 4,684,900 99,062,482,500 654 UNVR 7,725 7,850 7,700 7,725 14,162,300 109,726,282,500 655 URBN 1,325 1,395 1,325 1,325 3,200 4,263,000 656 URBN-W 16 16 14 16 200,300 3,002,700 657 VICO 77 79 73 77 113,100 8,313,700 658 VINS 90 95 89 90 22,000 1,986,800 659 VIVA 50 50 50 50 370,100 18,505,000 660 VOKS 196 199 196 196 74,500 14,663,500 661 VRNA 105 105 95 105 700 71,300 662 WAPO 70 70 67 70 600 40,800 663 WEGE 204 216 195 204 273,976,400 56,364,715,200 664 WEHA 55 58 53 55 850,200 46,396,700 665 WICO 456 456 434 456 200 89,000 666 WIIM 540 540 510 540 69,886,600 36,965,459,000 667 WIKA 1,470 1,485 1,400 1,470 123,403,100 178,147,659,500 668 WINS 95 98 95 95 88,000 8,476,700 669 WOMF 232 236 230 232 183,700 42,656,200 670 WOOD 550 575 550 550 19,707,000 10,981,391,500 671 WOWS 62 64 61 62 11,937,800 744,613,400 672 WSBP 197 204 177 197 803,450,000 154,592,089,700 673 WSKT 1,020 1,020 950 1,020 304,716,100 303,001,454,500 674 WTON 294 298 274 294 129,701,600 37,394,563,800 675 XAFA 1,073 1,073 1,073 1,073 5,000 5,365,000 676 XAQA 848 848 848 848 100 84,800 677 XBID 489 495 489 489 200 98,400 678 XBNI 965 973 965 965 500 484,100 679 XBSK 362 367 362 362 200 72,900 680 XCID 79 79 75 79 2,000 153,400 681 XCLQ 89 91 89 89 2,000 179,200 682 XIHD 432 436 432 432 23,400 10,155,600 683 XIIC 996 1,002 996 996 3,100 3,096,900 684 XIID 482 482 482 482 200 96,400 685 XIIF 524 524 522 524 15,900 8,319,100 686 XIIT 493 496 491 493 111,900 55,213,800 687 XIJI 603 605 600 603 700 422,200 688 XILV 109 110 109 109 1,200 131,000 689 XISC 620 620 610 620 48,300 29,551,200 690 XISI 284 284 284 284 100 28,400 691 XISR 362 362 358 362 2,200 794,800 692 XNVE 131 132 130 131 72,700 9,474,400 693 XPES 375 375 369 375 900 333,900 694 XPLQ 454 454 454 454 300 136,200 695 XSBC 98 98 98 98 1,900 186,200 696 XSSI 82 82 82 82 600 49,200 697 YELO 50 51 50 50 99,900 4,995,100 698 YELO-W 7 7 7 7 2,300 16,100 699 YPAS 414 420 346 414 1,600 596,800 700 YULE 328 328 252 328 6,600 1,748,200 701 ZINC 128 139 128 128 714,035,400 94,036,181,700 702 ZONE 404 408 404 404 211,700 85,735,800 -------------------- ---------------------- Total for Reguler 12,215,617,800 9,065,597,373,500 Information for Negosiasi 703 AALI 11,175 11,000 11,000 11,000 21 231,000 704 ACES 1,725 1,762 1,757 1,757 7,871,300 13,834,874,100 705 ADHI 820 600 600 600 3,600,000 2,160,000,000 706 ADRO 1,195 1,195 1,195 1,195 57,200 68,354,000 707 AISA 230 228 150 150 1,460,000 258,000,000 708 ANDI 50 25 25 25 41,300 1,032,500 709 ANTM 1,185 1,190 1,190 1,190 14 16,660 710 APLN 120 115 115 115 8,746,500 1,005,847,500 711 ARTI 50 10 10 10 500,000 5,000,000 712 ASII 5,925 5,987 5,875 5,900 7,087,999 42,308,643,194 713 ASPI 90 95 95 95 33,418,500 3,174,757,500 714 ASRI 179 178 178 178 50,000 8,900,000 715 BABP 50 50 50 50 124,000,000 6,200,000,000 716 BBCA 32,400 32,358 31,826 31,975 4,812,366 154,342,556,975 717 BBKP 260 246 162 182 22,605,615 4,810,474,584 718 BBMD 1,580 1,600 1,500 1,500 625,000 968,750,000 719 BBNI 5,675 5,833 5,650 5,650 77 436,331 720 BBRI 3,960 4,033 3,970 4,009 28,350,367 113,617,202,104 721 BCAP 116 152 116 152 34,941,600 4,691,999,700 722 BCIP 50 50 50 50 7,998,000 399,900,000 723 BEKS 50 50 50 50 60,241,900 3,012,095,000 724 BHAT 600 565 565 565 80,000,000 45,200,000,000 725 BHIT 71 72 67 72 121,621,600 8,452,701,200 726 BIPI 50 40 30 30 57,500,000 1,730,000,000 727 BJBR 1,305 1,700 1,575 1,580 1,366,841 2,298,850,575 728 BKSL 50 45 40 45 622,600 26,463,500 729 BLTA 50 20 20 20 475,000 9,500,000 730 BMRI 6,200 6,392 6,100 6,250 205 1,271,044 731 BMTR 238 238 238 238 4,237,300 1,008,477,400 732 BNGA 815 810 810 810 83 67,230 733 BOGA 1,370 1,355 1,355 1,355 65,500,000 88,752,500,000 734 BRIS 1,295 1,300 1,300 1,300 2,800 3,640,000 735 BRMS 64 61 61 61 1,000,000 61,000,000 736 BRPT 935 935 935 935 81 75,735 737 BSDE 1,090 1,070 1,069 1,069 2,417,800 2,585,384,000 738 BUMI 50 50 50 50 37,000,000 1,850,000,000 739 CARE 392 398 398 398 48,900,000 19,462,200,000 740 CASA 388 388 388 388 1,600,000 620,800,000 741 CNKO 50 3 3 3 400 1,200 742 COCO-W 400 6 6 6 33 198 743 CPIN 6,775 6,733 6,650 6,733 1,200,024 8,079,759,600 744 CPRO 50 25 25 25 25,000 625,000 745 CSMI 645 650 650 650 6,923,100 4,500,015,000 746 CTRA 900 900 852 897 2,414,700 2,113,137,900 747 DADA-W 3 1 1 1 75 75 748 DEWA 50 25 10 22 401,400 9,733,500 749 DMAS 254 255 254 254 84,734,100 21,526,761,400 750 DUCK 292 282 282 282 3,713,500 1,047,207,000 751 ENVY 50 40 1 40 500,400 20,000,400 752 ERAA 1,845 1,820 1,820 1,820 500,000 910,000,000 753 EXCL 2,320 2,330 2,316 2,316 4,064,497 9,413,413,210 754 FORZ 50 40 40 40 15,000,000 600,000,000 755 GGRM 41,650 41,625 41,550 41,625 79,720 3,318,343,500 756 GOOD 1,230 850 850 850 720,500 612,425,000 757 HELI 216 210 210 210 1,736,500 364,665,000 758 HMSP 1,445 1,458 1,458 1,458 7 10,206 759 ICBP 9,750 9,700 9,700 9,700 96 931,200 760 IKAI 50 50 50 50 7,633,588 381,679,400 761 INCO 4,500 4,510 4,498 4,498 180,046 809,847,460 762 INDF 7,150 7,150 7,100 7,100 8,793 62,865,300 763 INDY 1,060 800 800 800 2,500,000 2,000,000,000 764 INKP 9,300 9,400 9,300 9,300 11,297 105,071,800 765 INTP 14,150 14,277 14,277 14,277 147,200 2,101,574,400 766 IPTV 300 325 282 325 177,519,300 52,511,544,300 767 JAYA-W 11 6 6 6 50 300 768 KBLI 326 324 324 324 11,035,100 3,575,372,400 769 KIAS 51 52 50 52 49,280,550 2,513,308,000 770 KIJA 193 190 179 179 1,481,514 265,191,358 771 KLBF 1,490 1,495 1,495 1,495 72 107,640 772 KPAS 65 56 56 56 5,952,000 333,312,000 773 KPAS-W 22 20 20 20 1,488,000 29,760,000 774 KPIG 104 123 103 103 326,079,600 34,376,818,800 775 LEAD 50 50 50 50 30,000 1,500,000 776 LINK 2,240 2,190 2,180 2,190 300,000 655,500,000 777 LSIP 1,090 1,090 1,090 1,090 19 20,710 778 MAIN 620 610 610 610 20,000 12,200,000 779 MAMI 50 9 9 9 2,000,000 18,000,000 780 MDKA 1,860 1,840 1,840 1,840 300,000 552,000,000 781 MEDC 416 404 404 404 1,000,000 404,000,000 782 MIKA 2,370 2,373 2,373 2,373 655,700 1,555,976,100 783 MKPI 24,250 21,000 21,000 21,000 975,300 20,481,300,000 784 MTFN 50 40 40 40 5,000,000 200,000,000 785 MTLA 448 450 450 450 6,652,809 2,993,764,050 786 MYOR 2,410 2,405 2,405 2,405 2,000,000 4,810,000,000 787 NATO-W 272 272 272 272 395,500 107,576,000 788 NOBU 810 620 620 620 39,600 24,552,000 789 POWR 625 625 625 625 700,000 437,500,000 790 PPRE 208 193 193 193 100 19,300 791 PWON 482 435 425 425 1,150,300 500,377,500 792 RAJA 140 144 144 144 360,000 51,840,000 793 REAL-W 2 1 1 1 50 50 794 SIDO 820 825 825 825 295,000 243,375,000 795 SMGR 10,950 11,300 10,837 11,300 669,584 7,278,906,200 796 SMMA 15,175 15,175 14,250 15,175 8,028,916 121,604,234,625 797 SMRA 775 775 775 775 4,500,000 3,487,500,000 798 SMSM 1,385 1,429 1,429 1,429 806,900 1,153,060,100 799 SOTS-W 20 15 15 15 50 750 800 SQMI 222 196 196 196 75,000,000 14,700,000,000 801 TARA 50 50 50 50 8,600 430,000 802 TBIG 1,350 1,351 1,351 1,351 5,515,800 7,451,845,800 803 TINS 1,055 960 960 960 20,000 19,200,000 804 TKIM 6,775 6,775 6,738 6,775 119,400 806,922,200 805 TLKM 3,070 3,090 2,960 3,010 19,239,436 57,766,257,200 806 TOPS 50 50 50 50 22 1,100 807 TOWR 1,005 1,000 995 1,000 423,000 422,265,000 808 TPIA 8,450 8,400 8,400 8,400 262,134 2,201,925,600 809 TRUS 338 304 304 304 65,722,000 19,979,488,000 810 UCID 1,555 1,600 1,600 1,600 2,816,200 4,505,920,000 811 ULTJ 1,670 1,750 1,750 1,750 18,783 32,870,250 812 UNTR 21,250 20,500 20,500 20,500 82 1,681,000 813 UNVR 7,725 7,750 7,722 7,722 350,044 2,703,041,000 814 VIVA 50 51 50 51 131,019,500 6,566,334,750 815 WSKT 1,020 1,005 800 800 230,000 190,150,000 -------------------- ---------------------- Total for Negosiasi 1,810,608,060 958,437,018,664 Total 16/11/20 14,033,691,960 10,024,523,086,364