Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, April 30, 2019 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 JPFA 1,595 1,565 1,565 1,565 500 782,500 -------------------- ---------------------- Total for Tunai 500 782,500 Information for Reguler 2 AALI 10,800 11,000 10,625 10,800 1,105,700 12,033,362,500 3 ABBA 146 157 144 146 36,957,100 5,563,487,000 4 ABDA 6,900 6,900 6,900 6,900 100 690,000 5 ACES 1,550 1,575 1,545 1,550 28,634,900 44,633,898,500 6 ACST 1,590 1,590 1,580 1,590 705,200 1,117,286,000 7 ADES 1,085 1,095 1,050 1,085 21,600 23,029,500 8 ADHI 1,760 1,780 1,730 1,760 13,843,600 24,388,281,500 9 ADMF 10,050 10,050 9,950 10,050 326,200 3,266,115,000 10 ADMG 310 312 308 310 411,800 127,767,400 11 ADRO 1,315 1,315 1,280 1,315 37,698,700 49,223,519,500 12 AGII 550 550 545 550 147,500 81,095,500 13 AGRO 322 326 320 322 1,453,300 468,291,000 14 AGRS 318 318 302 318 704,300 213,521,600 15 AHAP 68 68 61 68 1,500 93,100 16 AKKU 50 50 50 50 100 5,000 17 AKPI 590 590 590 590 100 59,000 18 AKRA 4,550 4,550 4,440 4,550 5,893,300 26,657,206,000 19 AKSI 304 304 296 304 2,100 628,600 20 ALDO 330 356 320 330 34,100 11,514,800 21 ALKA 384 404 384 384 3,300 1,297,000 22 ALMI 525 535 525 525 52,400 27,731,000 23 ALTO 390 390 356 390 1,900 718,600 24 AMFG 5,625 5,625 5,625 5,625 100 562,500 25 AMIN 434 436 434 434 4,700 2,044,200 26 AMRT 910 935 905 910 502,100 457,158,500 27 ANDI 1,500 1,555 1,500 1,500 113,900 171,722,000 28 ANJT 935 935 910 935 24,100 22,528,000 29 ANTM 875 885 870 875 26,437,700 23,223,275,000 30 APEX 755 1,030 715 755 2,500 2,377,500 31 APIC 580 580 570 580 13,787,900 7,903,978,500 32 APIC-W 446 446 446 446 300 133,800 33 APII 180 202 179 180 6,558,200 1,276,997,700 34 APLI 86 86 86 86 40,400 3,474,400 35 APLN 173 174 171 173 1,825,600 315,301,900 36 ARII 855 860 840 855 10,800 9,236,000 37 ARMY 312 314 302 312 99,069,400 30,725,971,200 38 ARNA 525 535 500 525 185,400 96,554,500 39 ARTA 410 414 400 410 14,200 5,772,200 40 ARTI 50 50 50 50 104,200 5,210,000 41 ARTO 150 151 149 150 800 120,000 42 ASBI 310 326 268 310 123,700 38,240,600 43 ASDM 1,020 1,020 1,020 1,020 20,000 20,400,000 44 ASGR 1,285 1,320 1,260 1,285 168,300 214,971,500 45 ASII 7,600 7,700 7,500 7,600 33,169,300 251,722,317,500 46 ASJT 252 254 250 252 337,400 84,492,800 47 ASMI 695 695 685 695 910,600 631,289,500 48 ASRI 336 344 330 336 6,122,500 2,064,074,600 49 ASRM 2,170 2,170 2,170 2,170 400 868,000 50 ASSA 780 790 770 780 1,717,500 1,333,569,000 51 ATIC 805 805 795 805 2,900 2,329,500 52 AUTO 1,555 1,560 1,540 1,555 132,600 205,357,500 53 BABP 50 50 50 50 64,500 3,225,000 54 BABP-W2 40 47 40 40 67,500 2,831,600 55 BABP-W3 49 49 38 49 37,700 1,777,200 56 BACA 310 314 280 310 345,100 107,492,800 57 BAJA 101 101 99 101 11,700 1,168,100 58 BALI 1,340 1,350 1,300 1,340 2,199,700 2,894,230,500 59 BAPA 96 96 94 96 41,400 3,931,100 60 BATA 610 610 605 610 5,500 3,339,000 61 BAYU 2,030 2,030 2,030 2,030 100 203,000 62 BBCA 28,425 28,475 27,975 28,425 13,096,100 370,605,080,000 63 BBHI 160 165 155 160 342,200 54,990,600 64 BBKP 312 316 310 312 2,575,300 806,926,400 65 BBLD 480 480 480 480 500 240,000 66 BBNI 9,625 9,725 9,550 9,625 13,182,200 126,631,672,500 67 BBRI 4,340 4,350 4,280 4,340 76,916,700 333,667,265,000 68 BBTN 2,530 2,550 2,480 2,530 15,703,000 39,717,238,000 69 BBYB 274 274 256 274 302,100 81,945,400 70 BCAP 167 167 155 167 279,500 46,433,200 71 BCIP 81 83 80 81 9,874,100 797,515,300 72 BDMN 8,975 9,100 8,675 8,975 996,200 8,849,812,500 73 BEEF 192 200 182 192 12,845,200 2,478,846,300 74 BEEF-W 59 65 51 59 14,878,200 891,202,600 75 BEKS 50 50 50 50 13,800 690,000 76 BELL 268 268 266 268 225,800 60,487,200 77 BEST 290 312 288 290 32,383,800 9,558,314,200 78 BFIN 670 675 660 670 2,886,500 1,933,765,000 79 BGTG 80 82 80 80 1,429,600 115,376,500 80 BHIT 83 85 82 83 25,885,700 2,171,463,400 81 BIKA 234 234 212 234 1,300 295,000 82 BIMA 50 51 50 50 620,500 31,136,000 83 BINA 785 790 775 785 340,500 265,655,500 84 BIPI 50 50 50 50 189,700 9,485,000 85 BIPP 86 86 86 86 300 25,800 86 BIRD 3,310 3,310 3,270 3,310 157,300 519,383,000 87 BISI 1,470 1,475 1,425 1,470 139,000 204,163,000 88 BJBR 2,000 2,040 1,980 2,000 11,940,500 23,989,458,500 89 BJTM 685 695 685 685 6,893,600 4,743,062,000 90 BKDP 57 59 57 57 133,600 7,620,900 91 BKSL 109 110 109 109 13,919,400 1,519,837,300 92 BKSL-W 30 30 29 30 1,513,400 45,183,800 93 BKSW 185 185 175 185 700 126,500 94 BLTA 50 50 50 50 32,300 1,615,000 95 BMAS 304 312 304 304 1,000 305,800 96 BMRI 7,775 7,800 7,675 7,775 56,386,500 436,944,137,500 97 BMSR 131 131 121 131 300 38,200 98 BMTR 410 416 398 410 28,464,900 11,674,756,600 99 BNBA 290 294 288 290 35,500 10,274,000 100 BNBR 50 50 50 50 18,400 920,000 101 BNGA 1,055 1,090 1,055 1,055 1,694,000 1,802,044,000 102 BNII 262 264 260 262 908,900 237,580,800 103 BNLI 950 965 950 950 10,513,500 10,028,113,500 104 BOGA 765 765 755 765 6,622,500 5,044,065,000 105 BOLT 855 855 850 855 134,700 114,497,500 106 BOSS 1,645 1,650 1,645 1,645 1,171,900 1,928,237,000 107 BPTR 82 83 78 82 5,900 473,600 108 BRIS 570 570 550 570 26,653,500 15,044,693,000 109 BRMS 50 50 50 50 2,377,400 118,870,000 110 BRPT 4,010 4,120 3,810 4,010 38,859,000 155,226,602,000 111 BRPT-W 2,000 2,000 1,750 2,000 6,600 12,865,000 112 BSDE 1,425 1,435 1,405 1,425 6,975,900 9,910,191,500 113 BSIM 575 575 550 575 49,600 27,285,000 114 BSIM-W3 75 75 55 75 2,800 190,000 115 BSSR 1,960 2,000 1,960 1,960 4,100 8,118,000 116 BTEK 111 112 108 111 1,170,700 128,508,700 117 BTON 252 254 250 252 334,700 84,084,200 118 BTPN 3,730 3,740 3,710 3,730 67,600 250,905,000 119 BTPS 2,420 2,430 2,400 2,420 40,812,300 98,461,597,000 120 BUDI 104 106 103 104 407,700 42,430,400 121 BUKK 1,990 2,000 1,925 1,990 48,000 94,316,000 122 BULL 195 204 192 195 60,237,600 11,941,453,800 123 BULL-W 97 101 97 97 833,300 82,783,200 124 BULL-W2 26 30 23 26 20,132,600 557,072,700 125 BUMI 129 131 122 129 603,340,900 77,333,882,800 126 BUVA 104 105 91 104 23,152,800 2,390,749,000 127 BVIC 165 169 164 165 9,500 1,596,100 128 BWPT 161 162 159 161 2,732,900 438,986,600 129 CAKK 126 129 125 126 14,019,800 1,771,937,500 130 CAKK-W 54 55 51 54 4,921,700 260,272,700 131 CAMP 600 600 560 600 2,549,600 1,460,348,500 132 CANI 167 173 167 167 10,500 1,754,100 133 CARS 2,600 2,600 2,580 2,600 487,900 1,263,780,000 134 CASA 310 310 306 310 8,243,400 2,542,569,800 135 CASA-W 146 146 146 146 100 14,600 136 CASS 700 705 670 700 280,000 195,954,500 137 CEKA 1,120 1,120 1,100 1,120 2,200 2,452,000 138 CENT 86 88 86 86 894,100 77,716,300 139 CFIN 334 338 334 334 143,800 48,265,800 140 CINT 290 292 284 290 18,600 5,416,400 141 CITA 1,450 1,450 1,450 1,450 100 145,000 142 CITY 304 304 300 304 8,100 2,462,000 143 CITY-W 125 135 125 125 1,000 126,000 144 CLAY 3,150 3,160 3,150 3,150 500 1,576,000 145 CLEO 312 312 288 312 40,810,800 12,271,142,200 146 CLPI 720 740 715 720 39,200 28,261,500 147 CMNP 1,280 1,320 1,275 1,280 4,800 6,155,000 148 CMPP 202 214 202 202 42,400 8,635,000 149 CNTX 496 496 494 496 2,400 1,185,800 150 COCO 905 910 895 905 8,803,700 7,953,507,500 151 COCO-W 191 191 185 191 5,800 1,093,000 152 COWL 260 260 256 260 212,400 54,677,200 153 CPIN 5,150 5,225 5,025 5,150 10,973,000 56,864,347,500 154 CPRI 109 118 107 109 88,707,100 9,998,017,100 155 CPRI-W 80 88 78 80 4,389,100 367,278,500 156 CPRO 50 50 50 50 10,400 520,000 157 CSAP 595 595 595 595 160,400 95,438,000 158 CSIS 111 113 109 111 5,112,000 566,193,400 159 CTRA 1,140 1,160 1,130 1,140 15,977,600 18,206,311,000 160 CTTH 110 111 109 110 17,100 1,879,600 161 DART 308 308 282 308 700 202,600 162 DAYA 220 220 220 220 100 22,000 163 DEAL 1,215 1,235 1,210 1,215 32,267,600 39,439,679,000 164 DEAL-W 995 995 995 995 168,000 167,160,000 165 DEFI 1,795 1,795 1,795 1,795 1,000 1,795,000 166 DEWA 50 50 50 50 100 5,000 167 DFAM 805 810 795 805 659,500 529,262,000 168 DGIK 50 50 50 50 14,400 720,000 169 DIGI 1,715 1,715 1,700 1,715 3,500 5,972,000 170 DILD 336 344 334 336 965,400 327,879,600 171 DIVA 2,940 2,940 2,920 2,940 176,100 516,909,000 172 DKFT 210 220 200 210 121,100 25,436,000 173 DMAS 260 266 254 260 45,890,200 11,955,251,800 174 DNAR 246 260 246 246 1,900 479,200 175 DNET 3,210 3,210 3,200 3,210 16,500 52,913,000 176 DOID 580 590 575 580 7,358,800 4,275,311,000 177 DPNS 324 332 322 324 1,000 328,600 178 DPUM 129 130 128 129 33,800 4,380,200 179 DSFI 121 126 121 121 274,900 33,382,900 180 DSNG 386 388 386 386 203,600 78,989,600 181 DUCK 1,425 1,425 1,405 1,425 800 1,132,000 182 DVLA 2,150 2,170 2,150 2,150 3,400 7,356,000 183 DWGL 92 93 90 92 230,400 21,098,800 184 DWGL-W 24 25 21 24 3,510,800 82,565,600 185 DYAN 135 136 128 135 12,076,000 1,616,659,800 186 ECII 1,090 1,090 1,090 1,090 2,000 2,180,000 187 EKAD 815 820 815 815 26,800 21,852,000 188 ELSA 392 396 376 392 24,700,500 9,584,372,200 189 ELTY 50 50 50 50 5,700 285,000 190 EMDE 248 248 234 248 46,200 11,335,400 191 EMTK 8,250 8,250 8,250 8,250 200 1,650,000 192 ENRG 63 64 59 63 106,411,900 6,637,127,200 193 EPMT 2,290 2,290 2,290 2,290 500 1,145,000 194 ERAA 1,605 1,645 1,605 1,605 10,806,100 17,493,756,000 195 ERTX 140 140 121 140 800 102,000 196 ESSA 360 364 352 360 18,463,400 6,617,245,800 197 ESTI 94 97 94 94 2,951,800 278,685,800 198 ETWA 74 78 70 74 2,700 206,600 199 EXCL 2,900 2,950 2,870 2,900 12,936,000 37,777,070,000 200 FAST 2,200 2,200 2,180 2,200 15,400 33,596,000 201 FASW 8,050 8,125 7,650 8,050 93,900 743,167,500 202 FILM 880 1,000 755 880 63,672,800 56,981,565,000 203 FINN 50 50 50 50 32,500 1,625,000 204 FIRE 6,650 6,650 6,325 6,650 22,256,800 141,476,195,000 205 FMII 685 685 685 685 12,700 8,699,500 206 FOOD 180 185 180 180 131,800 24,008,600 207 FORU 102 103 100 102 1,300 132,400 208 FORZ 780 780 745 780 895,900 689,999,000 209 FPNI 163 166 162 163 1,025,700 167,422,000 210 FREN 326 326 308 326 155,841,500 49,550,802,200 211 FREN-W 163 163 152 163 5,788,800 909,797,400 212 GAMA 50 50 50 50 96,300 4,815,000 213 GDST 94 96 91 94 154,900 14,356,100 214 GEMA 326 330 326 326 5,600 1,828,000 215 GGRM 83,175 83,950 82,100 83,175 1,945,200 162,526,607,500 216 GHON 1,340 1,355 1,250 1,340 11,800 14,970,500 217 GIAA 470 480 466 470 25,141,300 11,879,615,000 218 GJTL 680 700 675 680 3,344,100 2,298,058,000 219 GLOB 370 380 350 370 14,600 5,161,000 220 GMFI 232 234 230 232 7,204,800 1,670,527,400 221 GMTD 19,500 19,500 19,500 19,500 100 1,950,000 222 GOLD 460 484 392 460 3,000 1,332,600 223 GOOD 1,795 1,800 1,760 1,795 72,100 129,091,000 224 GPRA 100 100 98 100 121,000 11,898,000 225 GSMF 113 113 108 113 1,200 134,500 226 GTBO 190 190 188 190 9,100 1,727,700 227 GWSA 199 199 196 199 138,100 27,393,700 228 GZCO 53 53 51 53 4,585,100 238,349,100 229 HADE 50 50 50 50 100 5,000 230 HDFA 160 160 150 160 2,100 322,000 231 HDTX 119 119 119 119 100 11,900 232 HEAL 3,600 3,650 3,420 3,600 879,200 3,140,038,000 233 HELI 132 136 132 132 52,200 6,946,900 234 HELI-W 21 22 20 21 1,252,200 26,207,500 235 HERO 980 980 980 980 400 392,000 236 HEXA 3,130 3,130 3,100 3,130 3,100 9,697,000 237 HKMU 346 348 344 346 12,631,600 4,379,284,200 238 HMSP 3,480 3,520 3,390 3,480 31,802,400 110,345,518,000 239 HOKI 620 625 605 620 18,938,700 11,682,057,000 240 HOKI-W 605 605 605 605 10,000 6,050,000 241 HOME 85 86 79 85 53,946,100 4,492,717,700 242 HOTL 120 123 109 120 4,933,700 555,297,700 243 HRME 384 412 358 384 3,313,700 1,311,465,800 244 HRTA 256 260 248 256 9,300 2,344,400 245 HRUM 1,340 1,360 1,325 1,340 1,262,700 1,694,394,000 246 IATA 50 50 50 50 6,000 300,000 247 IBFN 220 222 214 220 2,200 484,200 248 IBFN-W 46 46 46 46 100 4,600 249 ICBP 9,300 9,325 9,150 9,300 7,772,200 71,957,385,000 250 ICON 98 98 97 98 102,500 9,945,000 251 IDPR 422 450 422 422 200 87,200 252 IGAR 370 378 352 370 99,700 36,168,400 253 IIKP 100 101 91 100 136,287,600 12,904,310,000 254 IKAI 166 168 163 166 14,488,100 2,397,189,300 255 IKBI 246 258 244 246 338,800 85,971,200 256 IMAS 2,750 2,750 2,690 2,750 114,900 313,417,000 257 IMJS 620 630 620 620 2,592,400 1,619,773,000 258 IMPC 855 855 830 855 189,900 161,509,000 259 INAF 4,060 4,120 4,040 4,060 16,800 68,684,000 260 INAI 436 440 436 436 2,000 876,000 261 INCF 420 480 380 420 918,200 388,446,400 262 INCI 535 535 525 535 9,800 5,147,000 263 INCO 3,070 3,100 3,030 3,070 5,301,900 16,323,121,000 264 INDF 6,425 6,425 6,350 6,425 4,708,200 30,072,895,000 265 INDR 4,670 4,710 4,640 4,670 12,700 59,210,000 266 INDS 2,380 2,430 2,360 2,380 1,125,700 2,693,876,000 267 INDX 75 76 75 75 56,200 4,219,400 268 INDY 1,705 1,735 1,690 1,705 4,273,300 7,316,926,500 269 INKP 7,400 7,450 6,775 7,400 6,791,700 48,771,335,000 270 INPC 73 73 72 73 142,800 10,305,200 271 INPC-W 10 10 9 10 4,670,600 42,785,800 272 INPS 3,200 3,200 3,200 3,200 1,800 5,760,000 273 INRU 630 630 630 630 200 126,000 274 INTA 480 480 480 480 600 288,000 275 INTD 172 172 172 172 100 17,200 276 INTP 21,450 21,600 21,050 21,450 1,301,300 27,912,485,000 277 IPCC 1,320 1,370 1,320 1,320 27,200 35,971,500 278 IPCM 362 368 360 362 774,300 282,700,600 279 IPOL 97 98 96 97 268,300 26,091,300 280 ISAT 2,620 2,670 2,510 2,620 6,284,200 16,393,487,000 281 ISSP 102 103 100 102 6,814,200 694,241,300 282 ITMG 19,975 20,275 19,925 19,975 1,087,800 21,801,557,500 283 JAWA 127 128 127 127 1,400 178,200 284 JAYA 145 153 145 145 7,729,900 1,144,106,200 285 JAYA-W 46 48 45 46 9,362,000 433,908,000 286 JKON 400 400 400 400 100 40,000 287 JKSW 58 62 54 58 11,500 642,100 288 JMAS 845 845 820 845 700 579,000 289 JPFA 1,595 1,600 1,520 1,595 76,304,200 118,900,946,500 290 JRPT 595 600 595 595 3,408,300 2,028,421,500 291 JSKY 1,180 1,185 1,125 1,180 9,546,800 11,296,846,500 292 JSMR 6,175 6,200 6,075 6,175 6,870,000 42,452,042,500 293 JTPE 810 820 810 810 689,600 562,113,000 294 KAEF 3,000 3,040 2,980 3,000 1,203,100 3,609,164,000 295 KARW 83 84 80 83 17,400 1,442,800 296 KBLI 406 408 398 406 30,411,500 12,229,621,600 297 KBLM 244 248 242 244 100,900 24,755,400 298 KBLV 440 440 420 440 3,900 1,670,400 299 KDSI 990 995 970 990 114,400 112,358,000 300 KICI 294 298 280 294 4,100 1,202,200 301 KIJA 250 250 242 250 1,697,500 419,722,600 302 KINO 2,600 2,620 2,520 2,600 63,400 162,349,000 303 KIOS 835 840 800 835 1,000 825,000 304 KKGI 276 280 276 276 15,200 4,215,600 305 KLBF 1,500 1,515 1,500 1,500 8,461,500 12,739,552,000 306 KMTR 322 328 318 322 42,300 13,663,800 307 KOBX 177 178 174 177 171,300 30,118,500 308 KOIN 204 214 204 204 1,500 310,000 309 KONI 274 300 274 274 900 263,400 310 KOPI 655 655 635 655 50,000 32,296,000 311 KPAL 220 266 210 220 12,132,200 2,781,300,600 312 KPAL-W 105 148 105 105 200 25,300 313 KPAS 145 148 143 145 17,701,800 2,587,698,900 314 KPAS-W 43 46 41 43 2,371,500 104,370,300 315 KPIG 133 133 132 133 376,700 49,844,400 316 KRAH 2,210 2,210 2,200 2,210 10,500 23,134,000 317 KRAS 442 448 442 442 4,974,400 2,209,958,600 318 KREN 580 580 565 580 72,838,300 41,711,706,500 319 LAND 945 970 880 945 311,700 282,691,000 320 LCGP 115 117 113 115 19,657,500 2,260,283,100 321 LCKM 326 328 326 326 31,100 10,144,600 322 LEAD 62 66 62 62 34,963,400 2,230,290,600 323 LINK 4,370 4,400 4,260 4,370 348,400 1,516,336,000 324 LMAS 57 57 57 57 100 5,700 325 LMPI 141 141 133 141 1,500 203,500 326 LMSH 555 555 555 555 500 277,500 327 LPCK 1,875 1,890 1,850 1,875 643,000 1,200,704,000 328 LPIN 1,280 1,285 1,115 1,280 19,800 22,726,500 329 LPKR 326 334 322 326 50,081,900 16,534,965,200 330 LPLI 140 140 133 140 1,000 134,500 331 LPPF 4,370 4,430 4,230 4,370 17,856,900 77,569,945,000 332 LPPS 100 102 99 100 233,800 23,506,400 333 LRNA 116 120 111 116 1,008,100 117,748,900 334 LSIP 1,070 1,085 1,060 1,070 9,361,500 10,059,762,500 335 LTLS 695 700 680 695 506,800 350,374,000 336 LUCK 960 970 905 960 2,376,000 2,263,784,000 337 MABA 51 51 50 51 1,186,231,900 59,317,553,900 338 MAIN 1,270 1,280 1,150 1,270 11,252,900 13,705,968,500 339 MAMI 147 150 145 147 142,758,800 21,013,871,400 340 MAPA 5,950 6,200 5,850 5,950 5,900 35,290,000 341 MAPB 1,850 2,180 1,800 1,850 16,600 31,024,000 342 MAPI 985 995 960 985 7,353,600 7,233,791,500 343 MARI 250 250 248 250 6,170,400 1,534,606,400 344 MARK 496 496 490 496 2,118,600 1,044,558,600 345 MASA 830 835 830 830 10,525,900 8,737,249,500 346 MBAP 2,690 2,730 2,670 2,690 20,100 53,965,000 347 MBSS 710 770 700 710 4,645,200 3,402,990,000 348 MBTO 129 130 121 129 3,800 478,500 349 MCAS 3,600 3,600 3,550 3,600 1,469,300 5,252,475,000 350 MCOR 151 156 150 151 3,574,000 546,926,200 351 MDIA 121 125 120 121 858,600 104,401,400 352 MDKA 3,980 3,980 3,970 3,980 98,200 390,731,000 353 MDKI 232 232 230 232 6,800 1,573,800 354 MDLN 290 300 290 290 13,426,200 3,936,709,600 355 MEDC 890 890 860 890 14,234,800 12,498,209,000 356 MEDC-W 268 268 264 268 1,198,700 316,958,400 357 MEGA 5,550 5,550 5,550 5,550 100 555,000 358 MERK 4,070 4,100 4,060 4,070 46,500 189,997,000 359 META 202 202 199 202 713,800 143,102,700 360 MFIN 995 1,000 995 995 13,000 12,940,000 361 MFMI 635 635 540 635 2,100 1,324,000 362 MGRO 880 890 875 880 5,101,900 4,512,047,000 363 MICE 448 448 446 448 4,000 1,784,200 364 MIKA 2,180 2,210 2,020 2,180 5,993,400 12,854,691,000 365 MINA 975 1,215 950 975 21,478,600 23,709,912,500 366 MKNT 185 188 167 185 1,700 311,700 367 MLBI 19,975 20,000 19,975 19,975 400 7,995,000 368 MLIA 1,340 1,340 1,295 1,340 943,800 1,240,764,000 369 MLPL 126 128 125 126 2,343,100 296,710,100 370 MLPT 920 950 920 920 2,600 2,395,000 371 MMLP 428 428 428 428 900 385,200 372 MNCN 960 990 940 960 42,542,700 41,240,604,500 373 MOLI 1,095 1,095 1,075 1,095 16,200 17,735,000 374 MPMX 1,285 1,290 1,230 1,285 4,188,900 5,317,781,500 375 MPOW 120 126 120 120 62,100 7,709,000 376 MPPA 206 212 204 206 8,530,100 1,769,096,600 377 MRAT 169 171 162 169 13,900 2,320,300 378 MREI 6,325 6,325 6,000 6,325 3,500 22,097,500 379 MSIN 324 328 308 324 4,631,100 1,487,283,400 380 MSKY 955 1,000 955 955 120,200 119,333,000 381 MTDL 1,080 1,080 975 1,080 35,177,000 36,650,085,000 382 MTLA 440 450 440 440 14,500 6,517,800 383 MTPS 1,375 1,375 1,100 1,375 11,285,700 15,154,228,500 384 MTPS-W 286 314 232 286 5,147,100 1,487,994,800 385 MTRA 366 366 360 366 44,300 16,213,200 386 MTSM 210 214 191 210 1,900 373,400 387 MTWI 67 68 66 67 51,900 3,427,200 388 MYOH 1,250 1,275 1,250 1,250 607,900 763,371,000 389 MYOR 2,590 2,590 2,560 2,590 1,064,300 2,750,619,000 390 MYRX 103 104 101 103 341,663,300 34,857,695,700 391 MYTX 84 84 73 84 34,800 2,578,900 392 NAGA 252 254 252 252 2,913,100 734,633,200 393 NASA 635 635 630 635 6,227,100 3,948,322,500 394 NATO 705 755 700 705 33,572,700 24,126,342,500 395 NATO-W 448 480 404 448 28,000 12,276,200 396 NELY 162 164 156 162 276,700 44,628,900 397 NFCX 2,700 2,710 2,670 2,700 1,654,600 4,461,061,000 398 NICK 274 340 274 274 5,700 1,668,000 399 NIKL 2,450 2,700 2,400 2,450 109,200 273,173,000 400 NIPS 356 360 350 356 1,649,800 587,389,600 401 NIRO 130 130 130 130 1,946,800 253,084,000 402 NISP 895 895 880 895 14,900 13,273,500 403 NOBU 950 950 950 950 100 95,000 404 NRCA 408 412 402 408 96,200 39,080,000 405 NUSA 71 72 70 71 1,515,858,100 107,627,409,000 406 NUSA-W 15 16 15 15 5,255,100 81,021,200 407 OASA 290 316 280 290 92,800 27,292,600 408 OKAS 160 160 150 160 1,300 196,000 409 PADI 590 620 560 590 136,900 79,653,000 410 PALM 266 266 252 266 2,000 530,600 411 PANI 111 118 110 111 217,500 24,239,300 412 PANR 396 398 396 396 1,383,500 549,674,200 413 PANS 1,415 1,460 1,360 1,415 19,400 27,171,500 414 PBID 1,090 1,090 1,080 1,090 140,300 152,203,500 415 PBRX 505 510 498 505 274,200 137,267,900 416 PCAR 4,390 4,400 4,390 4,390 7,500 32,960,000 417 PEHA 2,220 2,250 2,210 2,220 16,700 37,025,000 418 PGAS 2,320 2,360 2,310 2,320 29,290,100 68,113,581,000 419 PGLI 376 392 316 376 3,900 1,246,000 420 PICO 280 288 272 280 1,500 417,600 421 PJAA 1,350 1,350 1,325 1,350 50,200 67,765,500 422 PKPK 90 92 87 90 90,100 7,975,900 423 PLIN 3,800 3,800 3,720 3,800 500 1,883,000 424 PNBN 1,305 1,320 1,285 1,305 7,921,400 10,357,096,500 425 PNBS 61 61 60 61 1,169,400 70,355,500 426 PNIN 1,300 1,325 1,260 1,300 456,300 588,042,500 427 PNLF 390 404 382 390 30,870,200 12,102,995,000 428 POLA 1,395 1,395 1,375 1,395 22,800 31,577,000 429 POLI 1,070 1,095 1,040 1,070 16,600 17,896,500 430 POLL 1,400 1,405 1,400 1,400 800 1,121,500 431 POLY 138 142 137 138 1,492,000 207,101,900 432 POOL 2,830 3,010 2,440 2,830 62,793,800 178,990,256,000 433 POWR 935 960 920 935 1,752,200 1,635,904,500 434 PPRE 400 400 392 400 14,229,000 5,647,157,600 435 PPRO 145 148 143 145 13,570,100 1,977,239,300 436 PRAS 168 175 168 168 131,000 22,012,200 437 PRDA 2,870 2,880 2,840 2,870 577,600 1,657,790,000 438 PRIM 440 450 412 440 29,200 13,014,800 439 PRIM-W 46 52 45 46 115,600 5,415,300 440 PSAB 190 193 189 190 405,000 77,031,400 441 PSDN 212 212 208 212 1,100 231,000 442 PSSI 171 174 171 171 1,708,000 293,753,000 443 PTBA 3,950 4,020 3,930 3,950 22,089,900 87,421,639,000 444 PTIS 262 262 262 262 700 183,400 445 PTPP 2,470 2,490 2,370 2,470 26,508,500 65,315,619,000 446 PTRO 1,905 1,915 1,895 1,905 1,266,700 2,411,093,500 447 PTSN 1,050 1,120 1,035 1,050 524,400 557,043,000 448 PUDP 360 360 360 360 500 180,000 449 PWON 700 720 690 700 50,852,600 35,525,253,000 450 PYFA 180 180 180 180 1,200 216,000 451 PZZA 1,215 1,230 1,205 1,215 11,600 14,054,500 452 R-LQ45X 1,050 1,054 1,050 1,050 4,200 4,417,000 453 RAJA 280 288 274 280 1,162,100 325,536,600 454 RALS 1,740 1,750 1,730 1,740 5,579,200 9,703,145,000 455 RANC 416 416 416 416 100 41,600 456 RBMS 93 93 92 93 975,500 90,231,300 457 RDTX 6,400 6,650 6,400 6,400 2,900 18,687,500 458 RELI 230 230 228 230 500 114,400 459 RICY 184 187 180 184 129,800 23,415,200 460 RIGS 322 334 318 322 526,500 169,305,000 461 RIMO 134 135 133 134 598,232,700 80,162,784,200 462 RISE 480 480 476 480 1,247,600 598,211,800 463 RODA 312 312 308 312 50,900 15,752,600 464 ROTI 1,300 1,305 1,295 1,300 907,500 1,179,656,500 465 SAFE 200 206 200 200 298,600 61,036,800 466 SAME 575 575 555 575 1,693,100 953,999,000 467 SATU 111 112 109 111 39,100 4,315,600 468 SCCO 9,200 9,200 9,200 9,200 1,000 9,200,000 469 SCMA 1,780 1,785 1,710 1,780 8,403,000 14,786,407,500 470 SDMU 52 52 50 52 2,341,000 117,259,500 471 SDPC 107 108 106 107 13,400 1,442,600 472 SDRA 845 845 840 845 3,000 2,525,000 473 SGRO 2,350 2,500 2,350 2,350 25,400 59,770,000 474 SHIP 800 805 790 800 1,604,800 1,278,124,500 475 SIDO 1,000 1,005 995 1,000 2,544,900 2,542,772,000 476 SILO 4,060 4,070 3,980 4,060 4,050,500 16,304,367,000 477 SIMA 91 91 88 91 1,595,800 143,251,200 478 SIMP 416 420 414 416 488,200 203,716,600 479 SIPD 750 750 750 750 1,000 750,000 480 SKRN 412 416 410 412 267,800 110,257,800 481 SMBR 1,010 1,010 975 1,010 950,000 942,063,000 482 SMCB 1,780 1,795 1,765 1,780 30,600 54,511,500 483 SMDM 140 144 133 140 20,500 2,866,900 484 SMDR 326 330 322 326 912,100 297,529,200 485 SMGR 13,525 13,625 13,400 13,525 5,752,200 77,793,430,000 486 SMMT 135 140 129 135 2,886,400 384,454,200 487 SMRA 1,150 1,180 1,130 1,150 8,882,400 10,323,096,500 488 SMRU 214 218 210 214 445,700 95,686,200 489 SMSM 1,480 1,495 1,455 1,480 3,532,200 5,191,670,500 490 SOCI 177 182 176 177 3,582,300 643,606,900 491 SOSS 456 464 422 456 26,400 11,888,600 492 SOSS-W 40 41 38 40 1,384,800 55,237,300 493 SOTS 189 193 185 189 19,000 3,608,800 494 SOTS-W 73 73 73 73 1,000 73,000 495 SPMA 256 260 254 256 44,200 11,350,000 496 SPTO 905 905 900 905 7,504,600 6,764,268,500 497 SQMI 244 250 240 244 1,450,300 354,923,000 498 SRAJ 214 216 208 214 27,100 5,652,800 499 SRIL 334 336 334 334 2,762,600 924,447,000 500 SRSN 64 65 62 64 2,519,500 160,631,500 501 SRTG 3,710 3,800 3,710 3,710 5,700 21,487,000 502 SSIA 670 675 650 670 30,040,000 19,917,274,500 503 SSMS 1,070 1,080 1,050 1,070 1,527,500 1,627,228,000 504 SSTM 374 374 352 374 6,100 2,267,400 505 STAR 99 99 98 99 690,300 67,967,800 506 SULI 85 88 84 85 773,100 66,555,200 507 SURE 2,690 2,690 2,680 2,690 3,800 10,219,000 508 SWAT 126 130 126 126 3,840,400 489,070,500 509 TAMU 4,510 4,540 4,480 4,510 4,649,900 20,995,199,000 510 TARA 755 755 750 755 60,486,400 45,531,795,500 511 TBIG 3,870 3,910 3,700 3,870 1,735,000 6,650,548,000 512 TBLA 840 850 830 840 761,400 639,102,000 513 TBMS 900 940 850 900 9,100 8,153,500 514 TCID 16,425 16,425 16,425 16,425 3,300 54,202,500 515 TCPI 5,250 5,250 4,980 5,250 1,119,700 5,811,973,000 516 TDPM 296 296 290 296 19,974,500 5,848,028,400 517 TELE 700 730 700 700 2,700 1,893,000 518 TFCO 615 615 550 615 5,600 3,267,000 519 TGKA 4,000 4,000 3,720 4,000 700 2,716,000 520 TGRA 830 835 820 830 40,380,800 33,401,650,000 521 TIFA 174 182 174 174 12,900 2,255,200 522 TINS 1,350 1,360 1,305 1,350 18,586,600 24,854,998,500 523 TIRA 220 238 210 220 2,300 491,200 524 TIRT 71 74 61 71 66,500 4,422,100 525 TKIM 9,425 9,600 9,000 9,425 1,710,800 15,881,227,500 526 TLKM 3,860 3,900 3,850 3,860 50,143,700 194,409,712,000 527 TMAS 785 785 785 785 16,100 12,638,500 528 TMPO 169 175 160 169 10,500 1,713,500 529 TNCA 328 328 270 328 15,000 4,383,400 530 TOBA 1,590 1,590 1,585 1,590 500 794,500 531 TOPS 700 700 680 700 5,887,700 4,103,648,500 532 TOTL 615 620 605 615 802,900 489,918,000 533 TOTO 398 404 396 398 44,800 17,829,800 534 TOWR 740 750 725 740 25,607,200 18,958,345,500 535 TPIA 5,025 5,100 4,990 5,025 2,740,600 13,791,569,000 536 TPMA 268 268 268 268 4,500 1,206,000 537 TRAM 109 111 108 109 993,287,700 108,661,664,700 538 TRAM-W 55 58 52 55 166,200 8,929,800 539 TRIL 50 50 50 50 400 20,000 540 TRIM 144 149 144 144 15,900 2,300,400 541 TRIO 89 100 86 89 857,300 76,918,700 542 TRIS 244 244 212 244 500 113,600 543 TRST 380 380 380 380 100 38,000 544 TRUK 114 115 113 114 436,200 49,720,100 545 TRUS 300 300 286 300 3,400 999,000 546 TSPC 1,750 1,750 1,745 1,750 24,900 43,521,000 547 TUGU 2,700 2,700 2,660 2,700 7,100 19,166,000 548 TURI 1,160 1,160 1,155 1,160 1,400 1,623,500 549 ULTJ 1,210 1,215 1,200 1,210 535,100 646,164,500 550 UNIC 5,175 5,200 5,000 5,175 3,200 16,162,500 551 UNIT 206 208 202 206 36,900 7,602,600 552 UNSP 114 117 110 114 834,300 95,144,200 553 UNTR 26,950 27,100 26,525 26,950 3,397,700 91,371,807,500 554 UNVR 45,000 45,600 43,775 45,000 4,873,000 216,563,915,000 555 URBN 2,310 2,310 2,300 2,310 117,400 270,825,000 556 URBN-W 78 80 71 78 850,500 65,189,600 557 VICO 102 102 101 102 13,100 1,336,100 558 VINS 96 96 96 96 100 9,600 559 VINS-W 35 36 33 35 14,600 504,900 560 VIVA 140 147 138 140 19,993,700 2,845,312,000 561 VOKS 296 296 286 296 5,432,700 1,573,075,200 562 WAPO 89 92 89 89 7,700 686,700 563 WEGE 390 396 372 390 75,658,200 29,393,016,600 564 WEHA 143 144 142 143 2,038,700 291,622,500 565 WIIM 294 300 280 294 27,108,100 7,913,700,400 566 WIKA 2,470 2,480 2,350 2,470 47,572,000 116,182,097,000 567 WINS 218 218 218 218 100,700 21,952,600 568 WOMF 344 360 336 344 1,699,000 592,584,800 569 WOOD 850 865 820 850 28,190,700 24,034,192,000 570 WSBP 436 444 434 436 73,433,300 32,234,474,600 571 WSKT 2,170 2,190 2,100 2,170 51,252,600 110,957,574,000 572 WTON 635 645 625 635 8,164,400 5,204,428,500 573 XCID 65 66 65 65 331,600 21,857,000 574 XCIS 105 105 105 105 5,400 567,000 575 XIHD 525 525 525 525 900 472,500 576 XIIC 1,150 1,150 1,150 1,150 100 115,000 577 XIIT 565 569 562 565 12,000 6,802,500 578 XIJI 697 699 697 697 300 209,300 579 XISR 408 408 406 408 3,600 1,468,100 580 XPLQ 546 546 538 546 500 269,800 581 XPMI 1,022 1,022 1,005 1,022 1,400 1,420,000 582 XSBC 110 110 110 110 200 22,000 583 YELO 230 248 210 230 4,038,700 927,689,000 584 YELO-W 36 41 26 36 40,270,600 1,432,922,300 585 YPAS 456 456 456 456 500 228,000 586 YULE 131 131 131 131 1,300 170,300 587 ZINC 610 620 605 610 67,747,500 41,592,636,000 588 ZONE 498 498 494 498 272,400 135,238,200 -------------------- ---------------------- Total for Reguler 9,178,622,600 6,092,423,187,100 Information for Negosiasi 589 ACES 1,550 1,565 1,555 1,560 13,396,300 20,903,053,500 590 ACST 1,590 1,550 1,550 1,550 2,400 3,720,000 591 ADHI 1,760 1,735 1,735 1,735 1,153,000 2,000,455,000 592 ADRO 1,315 1,307 1,290 1,307 6,300,461 8,221,441,490 593 ANTM 875 1,060 875 1,060 2,515,000 2,348,625,000 594 APIC 580 575 575 575 350,000 201,250,000 595 APLN 173 195 172 172 11,800,056 2,301,009,632 596 ARMY 312 308 230 230 47,002,300 10,933,168,400 597 ARTI 50 25 18 25 453,600 9,880,600 598 ASII 7,600 7,575 7,575 7,575 900,000 6,817,500,000 599 ASMI 695 855 543 770 130,753,700 89,069,186,800 600 BACA 310 280 280 280 7,000,000 1,960,000,000 601 BBCA 28,425 28,375 27,225 28,125 3,488,845 98,145,008,975 602 BBKP 312 310 310 310 1,615,000 500,650,000 603 BBNI 9,625 9,780 9,525 9,525 5,142,600 49,951,405,000 604 BBNP 2,250 4,088 4,088 4,088 728,579,493 2,978,432,967,384 605 BBRI 4,340 4,345 4,230 4,301 85,990,827 371,114,016,749 606 BBTN 2,530 2,530 2,530 2,530 300,000 759,000,000 607 BBYB 274 270 270 270 84,775,030 22,889,258,100 608 BCAP 167 202 189 190 111,707,200 21,180,236,400 609 BDMN 8,975 9,590 9,025 9,025 5,174,089,459 49,619,517,878,475 610 BEEF 192 185 185 185 2,702,700 499,999,500 611 BEKS 50 30 20 20 1,468,286 40,632,150 612 BHIT 83 80 80 80 1,025,000 82,000,000 613 BIPI 50 58 50 50 21,111,300 1,057,523,400 614 BJBR 2,000 1,995 1,749 1,905 4,989,475 9,336,817,216 615 BJTM 685 550 550 550 1,500,000 825,000,000 616 BLTA 50 14 14 14 1,662,700 23,277,800 617 BMRI 7,775 7,750 7,600 7,750 6,036,501 46,703,620,100 618 BNBR 50 32 32 32 400,000 12,800,000 619 BOGA 765 755 755 755 8,500,000 6,417,500,000 620 BRMS 50 58 58 58 519,000 30,102,000 621 BTEK 111 167 111 111 25,516,500 2,999,995,500 622 BTEL 50 5 5 5 10,400,000 52,000,000 623 BTPS 2,420 2,410 2,410 2,410 22 53,020 624 BULL 195 180 180 180 5,900,000 1,062,000,000 625 BUMI 129 123 93 93 10,000,050 1,230,004,650 626 BUVA 104 805 180 200 25,412,024 9,687,511,408 627 CAMP 600 580 580 580 900 522,000 628 CASA 310 308 306 308 12,689,700 3,896,427,600 629 CNTX 496 560 560 560 212,500 119,000,000 630 COCO 905 800 800 800 6,100,000 4,880,000,000 631 CPIN 5,150 5,200 5,150 5,200 53,000 273,850,000 632 CPRI-W 80 1 1 1 20 20 633 CPRO 50 50 37 50 61,000,000 3,037,000,000 634 DEWA 50 27 23 27 1,010,000 23,310,000 635 DFAM 805 1,000 805 805 25,447,200 21,069,996,000 636 DILD 336 401 266 267 75,392,420 23,453,483,940 637 DIVA 2,940 2,950 2,920 2,950 322,100 941,192,000 638 DMAS 260 254 254 254 4,000,000 1,016,000,000 639 ELTY 50 50 13 14 3,858,200 96,294,800 640 ENRG 63 63 63 63 1,500,000 94,500,000 641 ESSA 360 410 410 410 1,000,000 410,000,000 642 EXCL 2,900 2,940 2,900 2,900 650,062 1,905,679,800 643 FIRE 6,650 6,375 6,300 6,375 11,815,000 75,094,725,000 644 FREN 326 312 312 312 100,000 31,200,000 645 GGRM 83,175 83,688 83,662 83,688 268,300 22,448,911,800 646 GIAA 470 460 460 460 10,000 4,600,000 647 GJTL 680 810 810 810 3,000,000 2,430,000,000 648 GREN 328 328 328 328 15,000,000 4,920,000,000 649 HADE 50 50 50 50 15,000,000 750,000,000 650 HOKI 620 605 605 605 15,703,700 9,500,738,500 651 IBFN 220 300 300 300 5,000 1,500,000 652 IIKP 100 95 94 94 238,500,000 22,473,000,000 653 IKAI 166 170 170 170 2,941,176 499,999,920 654 IMJS 620 760 745 760 700,000 527,000,000 655 INCF 420 430 430 430 4,850,000 2,085,500,000 656 INDF 6,425 6,400 6,375 6,375 112,600 720,300,000 657 INDY 1,705 2,100 1,705 1,705 232,212 487,640,460 658 INPC 73 66 66 66 16,500 1,089,000 659 INTA 480 442 442 442 5,000 2,210,000 660 INTP 21,450 21,600 21,300 21,450 193,400 4,146,672,500 661 ISAT 2,620 2,654 2,654 2,654 555,700 1,474,827,800 662 JGLE 50 15 15 15 13,500 202,500 663 JMAS 845 501 501 501 30,000,000 15,030,000,000 664 JPFA 1,595 1,595 1,595 1,595 5,000 7,975,000 665 JSKY 1,180 890 890 890 26,000,000 23,140,000,000 666 JSMR 6,175 6,125 6,125 6,125 52 318,500 667 JTPE 810 750 750 750 20,000,000 15,000,000,000 668 KAEF 3,000 3,100 3,030 3,100 670,100 2,031,103,000 669 KBLI 406 400 330 400 27,833,500 10,840,055,000 670 KIJA 250 250 250 250 10,000,000 2,500,000,000 671 KLBF 1,500 1,505 1,500 1,505 5,342,100 8,029,485,500 672 KPIG 133 165 130 147 178,131,800 23,971,516,500 673 KREN 580 715 456 460 124,008,600 75,843,191,400 674 LCGP 115 115 115 115 7,800,000 897,000,000 675 LPKR 326 733 250 500 22,571,430 9,427,043,267 676 LPPF 4,370 4,346 4,090 4,346 2,716,100 11,659,219,000 677 MABA 51 50 50 50 170,200,000 8,510,000,000 678 MAMI 147 147 136 147 505,000 74,180,000 679 MASA 830 830 825 830 9,450,000 7,801,250,000 680 MCAS 3,600 3,700 3,600 3,600 50,000 184,000,000 681 MDLN 290 260 260 260 38,461,600 10,000,016,000 682 META 202 199 199 199 5,025,000 999,975,000 683 MIKA 2,180 2,200 1,990 2,100 6,009,000 12,036,265,000 684 MINA 975 910 910 910 3,745,200 3,408,132,000 685 MKPI 17,175 16,500 16,500 16,500 1,212,200 20,001,300,000 686 MNCN 960 850 850 850 170,000 144,500,000 687 MTLA 440 460 400 400 109,286,541 50,174,816,400 688 MYOH 1,250 1,260 1,260 1,260 1,590,000 2,003,400,000 689 MYRX 103 128 67 67 113,530,800 8,228,615,600 690 NASA 635 630 630 630 14,100,000 8,883,000,000 691 NATO 705 700 700 700 6,000,000 4,200,000,000 692 NIPS 356 450 270 270 51,087,058 22,084,190,810 693 NIRO 130 130 130 130 29,000,000 3,770,000,000 694 NUSA 71 71 50 50 223,072,000 12,632,000,000 695 PADI 590 901 557 625 38,867,395 23,516,065,647 696 PCAR 4,390 4,400 4,400 4,400 3,475,000 15,290,000,000 697 PGAS 2,320 2,330 2,330 2,330 429,200 1,000,036,000 698 PKPK 90 84 84 84 1,000 84,000 699 PNBN 1,305 1,310 1,290 1,310 2,450,000 3,188,425,000 700 PNLF 390 432 380 432 2,200,000 878,800,000 701 POLY 138 150 132 150 501,250 75,165,000 702 POOL 2,830 3,420 2,345 2,590 7,188,800 18,781,232,900 703 PPRE 400 392 388 392 1,300,000 508,400,000 704 PRDA 2,870 2,870 2,870 2,870 2,126,200 6,102,194,000 705 PTBA 3,950 4,040 4,030 4,040 100,000 403,700,000 706 PYFA 180 165 165 165 25,000 4,125,000 707 RALS 1,740 1,739 1,739 1,739 1,305,900 2,270,960,100 708 RIMO 134 170 88 123 291,481,900 32,126,823,000 709 SIAP 83 83 83 83 6,024,000 499,992,000 710 SIDO 1,000 1,000 800 800 1,015,824 1,012,659,200 711 SILO 4,060 4,023 4,000 4,023 1,344,700 5,384,807,400 712 SIMP 416 515 515 515 19,250,000 9,913,750,000 713 SMGR 13,525 13,700 13,475 13,700 50,200,000 678,452,050,000 714 SMMA 9,700 10,100 10,000 10,000 12,503,880 125,138,008,300 715 SMRA 1,150 1,152 1,152 1,152 5,700,000 6,566,400,000 716 SPTO 905 900 900 900 40,836,000 36,752,400,000 717 SRIL 334 338 338 338 600,000 202,800,000 718 STTP 3,200 3,015 3,015 3,015 358,500 1,080,877,500 719 SUGI 50 350 7 50 22,464,557 5,279,924,950 720 TAMU 4,510 4,500 4,500 4,500 5,000 22,500,000 721 TARA 755 850 750 850 31,600,000 26,200,000,000 722 TBIG 3,870 3,870 3,870 3,870 80 309,600 723 TGRA 830 830 830 830 9,156,700 7,600,061,000 724 TLKM 3,860 3,898 3,872 3,898 6,077,800 23,572,010,600 725 TMPI 50 400 15 100 51,125,000 4,465,000,000 726 TOPS 700 800 615 750 34,219,600 24,640,725,000 727 TOWR 740 740 700 700 36,238,900 25,667,105,000 728 TRAM 109 110 100 109 222,631,800 24,232,480,000 729 ULTJ 1,210 1,375 1,375 1,375 40,309,454 55,425,499,250 730 UNIT 206 210 210 210 1,900 399,000 731 UNVR 45,000 45,528 44,376 44,429 171,700 7,813,884,000 732 WEHA 143 145 145 145 2,000,000 290,000,000 733 WIKA 2,470 2,480 2,460 2,480 150,000 370,500,000 734 WSKT 2,170 2,190 2,172 2,190 1,800,000 3,920,400,000 735 ZINC 610 608 443 540 12,093,617 6,573,648,127 -------------------- ---------------------- Total for Negosiasi 9,243,620,757 55,154,874,671,440 Total 30/04/19 18,422,243,857 61,247,298,641,040