Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, November 28, 2019 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BRMS 50 54 54 54 1,500 81,000 2 JSKY 232 300 300 300 17,400 5,220,000 -------------------- ---------------------- Total for Tunai 18,900 5,301,000 Information for Reguler 3 AALI 12,275 12,375 12,125 12,275 430,500 5,285,802,500 4 ABBA 104 112 103 104 20,759,000 2,219,294,700 5 ABMM 1,460 1,460 1,455 1,460 400 583,500 6 ACES 1,610 1,700 1,610 1,610 25,998,800 42,521,356,500 7 ACST 1,030 1,030 1,030 1,030 485,000 499,550,000 8 ADES 1,000 1,030 1,000 1,000 15,700 15,733,000 9 ADHI 1,100 1,150 1,100 1,100 5,888,600 6,574,453,500 10 ADMF 10,425 10,450 10,375 10,425 251,100 2,615,507,500 11 ADMG 183 189 183 183 1,127,300 207,196,600 12 ADRO 1,245 1,300 1,245 1,245 31,176,400 39,389,817,000 13 AGII 565 575 560 565 49,000 27,551,000 14 AGRO 141 147 141 141 3,856,600 550,629,000 15 AGRS 169 172 163 169 40,700 6,750,200 16 AHAP 62 66 60 62 472,800 28,544,100 17 AKKU 50 50 50 50 17,700 885,000 18 AKPI 380 380 360 380 27,900 10,349,800 19 AKRA 3,250 3,360 3,220 3,250 17,583,800 57,319,821,000 20 AKSI 800 800 760 800 3,134,300 2,419,465,000 21 ALDO 380 384 380 380 67,800 25,914,400 22 ALKA 486 515 480 486 6,300 3,028,100 23 ALMI 316 316 268 316 2,100 654,000 24 ALTO 374 374 372 374 14,170,200 5,285,654,800 25 AMFG 3,400 3,480 3,400 3,400 148,800 513,350,000 26 AMRT 855 890 840 855 26,100 22,224,000 27 ANJT 895 895 885 895 163,800 146,598,000 28 ANTM 750 780 745 750 56,329,600 42,897,543,000 29 APEX 336 420 336 336 3,900 1,399,200 30 APIC 645 645 625 645 3,804,400 2,431,417,000 31 APII 164 170 164 164 2,200 365,900 32 APLI 149 152 147 149 257,500 38,553,000 33 APLN 177 189 176 177 46,094,900 8,358,695,300 34 ARKA 1,610 1,650 1,530 1,610 293,500 475,474,500 35 ARMY 50 50 50 50 115,400 5,770,000 36 ARNA 466 468 450 466 310,400 143,312,600 37 ARTA 390 398 390 390 1,000 394,000 38 ARTI 50 50 50 50 100 5,000 39 ARTO 1,900 1,940 1,900 1,900 21,000 40,021,500 40 ASBI 276 288 276 276 5,600 1,552,000 41 ASGR 930 940 930 930 76,900 71,784,500 42 ASII 6,400 6,425 6,350 6,400 17,353,400 110,944,607,500 43 ASJT 181 181 170 181 21,300 3,673,400 44 ASMI 925 935 925 925 163,900 152,477,500 45 ASRI 238 244 232 238 5,136,400 1,223,259,200 46 ASSA 745 795 740 745 8,594,300 6,618,470,500 47 ATIC 770 775 680 770 5,000 3,692,500 48 AUTO 1,175 1,220 1,160 1,175 1,301,200 1,542,438,000 49 BABP 50 50 50 50 67,500 3,375,000 50 BABP-W3 34 34 34 34 24,600 836,400 51 BACA 300 302 294 300 3,472,300 1,040,409,400 52 BAJA 67 69 60 67 458,300 29,947,200 53 BAPA 69 77 63 69 48,200 3,471,500 54 BAPI 50 50 50 50 5,500 275,000 55 BAPI-W 4 5 4 4 19,712,800 80,933,600 56 BATA 635 660 630 635 19,100 12,279,000 57 BAYU 945 970 800 945 4,900 4,490,000 58 BBCA 31,250 31,475 31,225 31,250 8,849,600 277,036,360,000 59 BBHI 141 153 141 141 51,600 7,306,600 60 BBKP 234 242 230 234 2,315,200 546,900,800 61 BBNI 7,400 7,575 7,350 7,400 10,990,500 82,015,577,500 62 BBRI 4,050 4,170 4,050 4,050 61,720,000 253,088,412,000 63 BBTN 2,050 2,140 2,000 2,050 16,581,100 34,336,354,000 64 BBYB 282 282 276 282 10,600 2,988,000 65 BCAP 139 142 136 139 88,300 12,145,900 66 BCIP 74 75 72 74 304,000 22,143,100 67 BDMN 3,750 3,890 3,660 3,750 3,928,000 14,851,396,000 68 BEEF 340 354 340 340 3,951,400 1,352,668,000 69 BEEF-W 42 50 42 42 255,100 11,259,200 70 BEKS 50 50 50 50 3,700 185,000 71 BELL 515 515 515 515 41,700 21,475,500 72 BEST 195 210 192 195 12,709,100 2,540,476,300 73 BFIN 570 580 560 570 253,800 144,722,500 74 BGTG 63 64 62 63 1,502,600 94,040,900 75 BHIT 62 66 62 62 13,413,700 854,963,300 76 BIMA 50 50 50 50 500 25,000 77 BINA 815 840 800 815 45,200 36,983,000 78 BIPI 50 50 50 50 42,100 2,105,000 79 BIPI-W 10 11 10 10 3,944,700 40,264,000 80 BIPP 66 69 63 66 1,300 82,800 81 BIRD 2,170 2,190 2,150 2,170 133,000 288,548,000 82 BISI 1,075 1,080 1,055 1,075 35,600 38,249,500 83 BJBR 1,560 1,600 1,555 1,560 654,100 1,029,770,000 84 BJTM 655 675 650 655 4,931,700 3,261,651,000 85 BKDP 56 56 54 56 36,800 1,988,600 86 BKSL 76 85 74 76 147,969,000 11,663,724,900 87 BKSL-W 12 14 11 12 3,819,900 48,458,100 88 BKSW 125 125 125 125 200 25,000 89 BLUE 500 505 492 500 123,000 61,054,200 90 BMRI 6,775 6,900 6,775 6,775 28,137,600 192,462,615,000 91 BMSR 100 121 100 100 680,300 72,366,500 92 BMTR 330 356 328 330 43,555,200 14,688,141,600 93 BNBA 308 314 300 308 1,291,500 393,214,000 94 BNBR 50 50 50 50 200 10,000 95 BNGA 895 930 895 895 2,272,100 2,063,825,500 96 BNII 206 206 200 206 553,600 112,559,800 97 BNLI 985 1,015 950 985 28,728,600 28,165,305,500 98 BOGA 1,210 1,220 1,195 1,210 8,289,700 10,040,486,000 99 BOLA 352 370 348 352 451,400 163,914,800 100 BOLT 845 855 835 845 95,800 81,273,000 101 BOSS 192 202 186 192 1,372,100 267,337,400 102 BPFI 1,310 1,310 1,310 1,310 350,300 458,893,000 103 BPTR 95 95 90 95 150,500 13,716,500 104 BRIS 306 320 302 306 5,328,400 1,647,250,800 105 BRMS 50 51 50 50 68,836,800 3,442,374,600 106 BRPT 1,330 1,435 1,310 1,330 114,554,800 155,823,040,500 107 BRPT-W 870 1,080 860 870 175,200 166,648,500 108 BSDE 1,300 1,315 1,290 1,300 6,972,400 9,070,736,500 109 BSIM 595 595 590 595 8,500 5,016,000 110 BSIM-W3 40 40 40 40 14,600 584,000 111 BTEK 50 50 50 50 48,200 2,410,000 112 BTON 204 210 196 204 116,100 22,964,800 113 BTPN 3,160 3,180 3,100 3,160 14,700 45,903,000 114 BTPS 3,900 3,940 3,850 3,900 2,393,200 9,306,841,000 115 BUDI 99 101 99 99 2,332,700 232,949,500 116 BUKK 1,390 1,600 1,390 1,390 35,300 51,361,000 117 BULL 178 183 177 178 29,357,400 5,360,297,400 118 BULL-W 71 71 71 71 100 7,100 119 BULL-W2 21 21 21 21 500 10,500 120 BUMI 63 67 63 63 145,313,500 9,331,728,000 121 BUVA 80 80 79 80 12,300 973,800 122 BVIC 165 165 141 165 10,300 1,457,400 123 BWPT 92 96 92 92 25,948,000 2,420,666,900 124 CAKK 62 64 55 62 1,168,500 72,130,900 125 CAKK-W 19 21 19 19 127,000 2,540,700 126 CAMP 380 398 376 380 672,900 255,502,000 127 CANI 150 150 141 150 700 104,100 128 CARS 224 224 208 224 10,485,300 2,204,204,000 129 CASA 402 406 400 402 9,416,800 3,795,167,800 130 CASS 615 670 615 615 400 252,000 131 CCSI 240 248 240 240 1,138,700 277,168,400 132 CEKA 1,500 1,530 1,490 1,500 34,200 51,364,500 133 CENT 61 65 58 61 1,469,300 90,575,300 134 CFIN 260 268 254 260 793,200 208,867,400 135 CINT 254 254 234 254 97,400 24,031,800 136 CITA 1,800 1,800 1,800 1,800 1,100 1,980,000 137 CITY 125 138 119 125 135,100 16,695,000 138 CITY-W 54 57 45 54 295,700 15,562,300 139 CLAY 4,170 4,310 4,160 4,170 427,400 1,811,167,000 140 CLEO 510 520 505 510 10,126,600 5,193,751,000 141 CLPI 750 770 740 750 87,200 65,354,000 142 CNKO 50 50 50 50 200 10,000 143 COCO 880 890 880 880 1,304,400 1,160,667,000 144 COWL 50 50 50 50 2,900 145,000 145 CPIN 6,650 7,075 6,525 6,650 10,745,100 73,324,007,500 146 CPRI 50 50 50 50 57,000 2,850,000 147 CPRI-W 21 26 20 21 72,100 1,529,200 148 CPRO 50 50 50 50 22,300 1,115,000 149 CSAP 448 448 448 448 193,400 86,643,200 150 CSIS 94 96 90 94 270,700 24,848,500 151 CTRA 975 1,035 960 975 15,073,500 15,200,965,500 152 CTTH 64 67 59 64 5,170,600 312,880,900 153 DAYA 238 262 230 238 6,500 1,518,800 154 DEAL 356 480 356 356 10,374,100 3,867,270,600 155 DEFI 1,765 1,770 1,765 1,765 180,700 319,393,000 156 DEWA 50 50 50 50 100,000 5,000,000 157 DFAM 404 406 360 404 1,482,700 591,328,000 158 DILD 298 312 280 298 3,859,100 1,139,285,600 159 DIVA 3,680 3,770 3,680 3,680 684,700 2,543,693,000 160 DKFT 129 146 128 129 11,357,200 1,557,661,000 161 DLTA 6,700 6,700 6,550 6,700 900 5,940,000 162 DMAS 318 322 314 318 40,202,600 12,790,120,600 163 DMMX 244 248 240 244 10,055,000 2,456,505,000 164 DNAR 224 224 224 224 100 22,400 165 DNET 3,040 3,040 3,040 3,040 4,000 12,160,000 166 DOID 244 268 244 244 24,408,000 6,179,908,200 167 DPNS 278 278 278 278 100 27,800 168 DPUM 112 112 109 112 14,400 1,578,800 169 DSFI 100 107 99 100 120,400 12,052,500 170 DSNG 416 416 412 416 304,700 126,140,600 171 DSSA 14,350 14,350 14,350 14,350 300 4,305,000 172 DUCK 1,200 1,205 1,110 1,200 1,673,200 1,905,119,500 173 DWGL 280 294 280 280 69,200 19,738,400 174 DWGL-W 89 95 83 89 246,000 21,048,600 175 DYAN 114 115 110 114 1,867,700 211,272,600 176 EAST 95 105 94 95 2,990,400 293,505,900 177 EAST-W 12 14 12 12 13,644,700 175,474,500 178 ECII 1,035 1,035 1,035 1,035 3,000 3,105,000 179 EKAD 940 960 940 940 211,400 199,753,000 180 ELSA 284 296 280 284 23,788,100 6,832,929,000 181 EMDE 204 204 204 204 90,000 18,360,000 182 EMTK 5,600 5,600 5,600 5,600 200 1,120,000 183 ENRG 51 53 51 51 21,263,200 1,089,935,600 184 ENVY 970 1,245 970 970 21,693,100 21,499,697,500 185 EPMT 2,290 2,290 1,900 2,290 15,200 29,639,000 186 ERAA 1,385 1,465 1,360 1,385 12,279,800 17,179,067,500 187 ESIP 486 505 476 486 18,095,800 8,821,395,700 188 ESIP-W 32 40 31 32 24,696,700 881,000,000 189 ESSA 268 272 264 268 2,368,200 631,709,000 190 ESTI 71 76 70 71 33,700 2,466,500 191 ETWA 65 72 64 65 1,022,300 69,583,000 192 EXCL 3,230 3,360 3,180 3,230 16,174,300 52,660,442,000 193 FASW 7,300 7,400 7,300 7,300 12,900 95,430,000 194 FILM 185 202 179 185 6,009,000 1,136,052,200 195 FIRE 1,220 1,340 1,205 1,220 8,550,500 10,409,800,000 196 FISH 3,360 3,360 2,700 3,360 1,100 3,036,000 197 FITT 50 50 50 50 101,500 5,075,000 198 FITT-W 10 10 9 10 2,530,900 23,427,000 199 FOOD 100 121 87 100 6,975,700 735,152,800 200 FORZ 100 150 99 100 34,991,200 3,899,091,100 201 FPNI 116 123 106 116 356,000 41,429,400 202 FREN 131 140 130 131 46,814,900 6,279,974,400 203 FREN-W 62 67 60 62 377,200 22,832,200 204 FUJI 103 104 92 103 107,400 10,971,100 205 GDST 61 67 60 61 1,641,700 101,225,800 206 GGRM 50,375 50,750 50,150 50,375 1,055,700 53,295,950,000 207 GGRP 460 478 442 460 104,600 47,933,000 208 GHON 1,250 1,250 1,250 1,250 27,000 33,750,000 209 GIAA 500 545 498 500 18,018,300 9,306,319,800 210 GJTL 580 600 575 580 7,565,000 4,455,847,000 211 GLOB 412 448 368 412 132,100 56,242,200 212 GMFI 162 168 157 162 2,542,800 407,291,400 213 GOLD 230 230 230 230 300 69,000 214 GOOD 1,510 1,540 1,510 1,510 142,200 218,308,500 215 GPRA 77 81 76 77 688,800 53,930,600 216 GTBO 160 160 130 160 40,100 5,228,500 217 GWSA 169 169 169 169 60,000 10,140,000 218 GZCO 50 50 50 50 200 10,000 219 HDFA 160 160 160 160 271,600 43,456,000 220 HDIT 705 710 650 705 8,500 5,668,000 221 HEAL 3,680 3,700 3,670 3,680 17,600 64,912,000 222 HELI 148 150 148 148 160,500 23,781,700 223 HELI-W 13 14 12 13 34,000 437,100 224 HERO 850 890 830 850 35,400 30,410,500 225 HEXA 3,650 3,730 3,650 3,650 10,000 36,660,000 226 HITS 510 515 510 510 300 154,000 227 HKMU 300 300 282 300 1,329,900 387,176,000 228 HMSP 1,900 1,935 1,900 1,900 32,870,900 62,958,575,500 229 HOKI 835 855 825 835 28,085,700 23,625,518,000 230 HOME 50 50 50 50 32,600 1,630,000 231 HOTL 132 144 112 132 48,540,400 5,883,640,400 232 HRME 1,020 1,045 1,010 1,020 15,674,400 16,243,504,500 233 HRTA 248 262 248 248 34,700 8,689,600 234 HRUM 1,320 1,335 1,315 1,320 1,059,900 1,402,463,000 235 IBFN 288 288 252 288 15,200 4,372,400 236 IBFN-W 36 36 36 36 3,300 118,800 237 ICBP 11,325 11,525 11,325 11,325 2,859,600 32,593,530,000 238 ICON 75 80 75 75 5,000 392,600 239 IDPR 330 330 330 330 1,700 561,000 240 IGAR 342 342 342 342 5,800 1,983,600 241 IIKP 50 50 50 50 224,200 11,210,000 242 IKAI 127 136 127 127 43,050,700 5,649,094,700 243 IKBI 262 278 262 262 46,300 12,391,600 244 IMAS 995 1,030 970 995 1,377,000 1,375,457,500 245 IMJS 250 268 242 250 1,116,800 284,552,600 246 IMPC 1,040 1,040 1,035 1,040 381,900 396,682,000 247 INAF 605 785 585 605 526,900 368,210,000 248 INAI 420 432 420 420 11,700 4,966,600 249 INCF 50 50 50 50 39,100 1,955,000 250 INCI 402 420 392 402 41,600 17,419,600 251 INCO 3,010 3,130 3,000 3,010 14,002,000 42,655,623,000 252 INDF 7,925 8,000 7,875 7,925 4,600,700 36,492,952,500 253 INDR 2,800 2,990 2,700 2,800 27,800 79,162,000 254 INDS 2,350 2,460 2,280 2,350 63,100 145,953,000 255 INDX 56 59 56 56 19,500 1,095,500 256 INDY 1,150 1,235 1,150 1,150 14,181,200 17,051,529,000 257 INKP 6,925 7,175 6,900 6,925 4,975,900 35,018,140,000 258 INOV 386 390 382 386 1,881,800 726,413,400 259 INPC 61 64 60 61 428,100 25,807,100 260 INPC-W 7 7 6 7 6,800 41,400 261 INPP 845 845 845 845 1,000 845,000 262 INPS 5,200 5,475 5,200 5,200 311,000 1,694,155,000 263 INRU 810 825 810 810 189,500 156,195,000 264 INTA 450 450 450 450 1,200 540,000 265 INTD 496 500 476 496 85,500 42,178,600 266 INTP 19,325 20,200 19,325 19,325 2,069,800 40,605,910,000 267 IPCC 690 695 665 690 446,500 303,808,500 268 IPCM 192 198 192 192 93,000 18,184,600 269 IPOL 94 95 94 94 65,100 6,144,400 270 IPTV 496 505 496 496 37,436,600 18,643,589,700 271 IPTV-W 90 94 85 90 3,829,000 347,495,300 272 IRRA 550 555 480 550 4,299,300 2,193,916,200 273 ISAT 2,870 3,060 2,840 2,870 4,981,700 14,508,504,000 274 ISSP 178 195 170 178 34,139,000 6,238,423,800 275 ITIC 2,050 2,510 1,925 2,050 23,497,400 49,334,550,000 276 ITMA 590 650 570 590 325,200 192,059,500 277 ITMA-W 91 91 91 91 200 18,200 278 ITMG 10,575 10,950 10,550 10,575 1,362,700 14,597,570,000 279 JAST 2,170 2,230 2,170 2,170 4,026,700 8,874,912,000 280 JAWA 95 95 95 95 17,400 1,653,000 281 JAYA 79 85 79 79 468,700 38,294,200 282 JAYA-W 18 20 18 18 580,200 10,750,400 283 JKON 500 500 496 500 40,500 20,170,000 284 JPFA 1,635 1,675 1,615 1,635 20,954,800 34,558,590,000 285 JRPT 540 555 540 540 4,973,000 2,717,831,000 286 JSKY 232 314 224 232 67,600,800 17,627,026,200 287 JSMR 4,590 4,800 4,550 4,590 3,559,000 16,624,665,000 288 JTPE 915 920 915 915 999,700 914,730,500 289 KAEF 1,685 1,900 1,685 1,685 446,400 775,472,000 290 KARW 64 71 63 64 638,600 43,375,200 291 KAYU 83 89 80 83 14,032,900 1,180,330,800 292 KBLI 555 565 535 555 4,779,900 2,641,425,000 293 KBLM 310 310 288 310 10,600 3,169,400 294 KDSI 1,110 1,135 1,095 1,110 364,900 401,024,500 295 KEEN 600 600 580 600 4,364,400 2,614,127,000 296 KEJU 1,130 1,650 1,130 1,130 4,263,000 5,725,630,000 297 KIAS 77 81 76 77 132,300 10,191,600 298 KICI 370 370 360 370 2,100 759,000 299 KIJA 314 316 308 314 10,223,600 3,186,928,200 300 KINO 3,350 3,550 3,320 3,350 381,900 1,319,374,000 301 KIOS 334 334 334 334 3,300 1,102,200 302 KJEN 2,010 2,010 2,000 2,010 586,700 1,173,405,000 303 KKGI 238 254 238 238 363,000 90,743,200 304 KLBF 1,485 1,515 1,480 1,485 19,711,500 29,488,682,500 305 KMTR 306 326 306 306 234,900 73,020,000 306 KOBX 119 125 116 119 34,800 4,137,300 307 KOIN 187 200 187 187 2,100 394,000 308 KONI 740 740 600 740 2,200 1,348,000 309 KOPI 625 630 625 625 43,000 26,947,500 310 KOTA 540 580 540 540 16,216,100 8,906,687,500 311 KOTA-W 49 57 45 49 3,608,900 181,254,200 312 KPAL 306 382 272 306 5,115,200 1,787,189,800 313 KPAS 67 70 65 67 2,252,800 149,486,900 314 KPAS-W 24 26 23 24 546,000 13,536,000 315 KPIG 122 125 120 122 2,035,400 247,941,900 316 KRAH 1,355 1,410 1,300 1,355 796,400 1,073,102,000 317 KRAS 268 280 252 268 12,987,200 3,477,743,600 318 KREN 505 515 505 505 56,885,300 28,817,979,500 319 LAND 1,240 1,270 1,240 1,240 25,700 32,564,000 320 LCKM 326 326 326 326 6,000 1,956,000 321 LEAD 50 50 50 50 10,100 505,000 322 LIFE 5,725 5,875 5,725 5,725 300 1,732,500 323 LINK 4,200 4,220 4,100 4,200 384,300 1,600,593,000 324 LION 480 480 480 480 100,100 48,048,000 325 LMAS 80 87 68 80 9,971,000 787,487,300 326 LMPI 103 120 103 103 40,800 4,555,000 327 LPCK 1,005 1,090 1,000 1,005 1,254,800 1,283,992,000 328 LPGI 3,050 3,050 3,050 3,050 100 305,000 329 LPKR 246 250 240 246 108,309,300 26,851,556,400 330 LPLI 98 98 98 98 200 19,600 331 LPPF 3,580 3,620 3,550 3,580 4,938,500 17,655,964,000 332 LPPS 82 85 71 82 318,800 25,186,900 333 LRNA 120 121 120 120 24,500 2,958,000 334 LSIP 1,315 1,355 1,310 1,315 7,207,400 9,590,232,500 335 LTLS 625 625 605 625 148,300 91,280,000 336 LUCK 510 510 486 510 151,900 76,296,000 337 MABA 50 50 50 50 40,200 2,010,000 338 MAIN 1,015 1,035 990 1,015 4,194,800 4,279,342,500 339 MAMI 362 368 336 362 460,819,900 163,334,947,400 340 MAMI-W 98 104 89 98 19,341,200 1,915,875,200 341 MAPI 1,050 1,065 1,045 1,050 5,478,700 5,764,851,500 342 MARI 187 190 176 187 1,628,000 297,572,100 343 MARK 466 470 466 466 1,946,300 910,812,400 344 MBAP 1,930 1,930 1,925 1,930 400 771,000 345 MBSS 490 492 486 490 334,500 163,346,600 346 MBTO 104 104 98 104 700 71,400 347 MCAS 2,920 2,940 2,890 2,920 738,500 2,162,947,000 348 MCOR 129 133 128 129 2,668,500 347,362,900 349 MDIA 61 64 55 61 123,400 7,484,700 350 MDKA 1,080 1,115 1,070 1,080 77,974,400 85,120,332,000 351 MDKI 208 208 202 208 42,500 8,631,200 352 MDLN 216 220 212 216 900,600 194,047,600 353 MEDC 690 730 685 690 103,181,700 73,453,737,500 354 MEDC-W 116 142 114 116 9,539,900 1,276,308,800 355 MEGA 5,750 5,750 5,600 5,750 300 1,710,000 356 MERK 2,900 2,980 2,900 2,900 43,600 126,815,000 357 META 190 191 188 190 181,700 34,353,600 358 MFIN 1,280 1,280 1,280 1,280 20,300 25,984,000 359 MFMI 555 600 555 555 2,300 1,356,000 360 MGRO 830 860 830 830 1,622,700 1,378,141,000 361 MICE 342 344 342 342 1,181,600 404,109,200 362 MIDI 1,100 1,100 1,100 1,100 100 110,000 363 MIKA 2,670 2,690 2,640 2,670 10,320,800 27,463,746,000 364 MINA 890 1,100 890 890 13,000 11,981,500 365 MKNT 50 50 50 50 33,700 1,685,000 366 MKPI 13,500 13,500 13,500 13,500 100 1,350,000 367 MLBI 16,000 16,200 16,000 16,000 5,900 94,440,000 368 MLIA 960 965 955 960 4,238,800 4,054,796,000 369 MLPL 63 68 63 63 2,940,400 192,443,700 370 MLPT 585 590 585 585 300 176,000 371 MMLP 288 290 272 288 20,600 5,681,000 372 MNCN 1,280 1,345 1,255 1,280 42,068,100 53,983,713,000 373 MOLI 800 800 780 800 7,100 5,678,000 374 MPMX 645 670 645 645 1,130,700 740,264,500 375 MPOW 138 141 128 138 742,200 100,568,800 376 MPPA 127 129 125 127 3,774,900 479,384,500 377 MRAT 162 162 150 162 14,900 2,289,700 378 MREI 4,100 4,900 4,000 4,100 78,100 357,415,000 379 MSIN 424 438 424 424 53,500 22,876,200 380 MSKY 940 940 940 940 4,500 4,230,000 381 MTDL 1,745 1,800 1,730 1,745 2,345,600 4,155,048,500 382 MTLA 450 450 448 450 270,100 121,544,800 383 MTPS 1,070 1,200 1,070 1,070 46,800 51,171,000 384 MTRA 338 338 336 338 84,900 28,553,200 385 MTSM 210 210 175 210 31,500 5,826,800 386 MTWI 67 71 60 67 397,000 26,646,200 387 MYOH 1,270 1,280 1,265 1,270 103,400 131,263,500 388 MYOR 2,090 2,110 2,060 2,090 1,443,000 3,014,913,000 389 MYRX 50 50 50 50 1,142,500 57,125,000 390 MYTX 56 57 54 56 19,100 1,065,500 391 NASA 655 655 625 655 6,517,600 4,196,667,000 392 NATO 995 1,005 985 995 10,458,600 10,466,837,000 393 NELY 145 145 145 145 600 87,000 394 NFCX 3,050 3,090 3,050 3,050 714,800 2,199,806,000 395 NIKL 525 610 520 525 946,300 517,766,500 396 NISP 845 870 835 845 286,200 244,901,000 397 NRCA 364 374 362 364 286,300 105,399,400 398 NUSA 50 50 50 50 2,500 125,000 399 NUSA-W 7 7 6 7 53,000 320,000 400 NZIA 930 950 850 930 48,000 41,285,000 401 NZIA-W 130 172 120 130 184,600 24,786,900 402 OASA 400 400 372 400 400 154,400 403 OKAS 189 194 189 189 1,000 190,700 404 OMRE 735 1,000 735 735 1,600 1,573,500 405 OPMS 123 123 120 123 2,970,400 362,217,400 406 PADI 294 298 276 294 52,700 14,743,600 407 PALM 236 256 236 236 2,100 497,600 408 PAMG 92 100 91 92 721,400 68,125,900 409 PANI 106 110 102 106 42,800 4,514,800 410 PANR 336 336 334 336 969,400 325,688,200 411 PANS 1,410 1,540 1,410 1,410 65,800 94,203,000 412 PBID 975 980 970 975 160,000 155,754,000 413 PBRX 620 650 620 620 2,600 1,665,500 414 PBSA 380 380 342 380 10,300 3,708,000 415 PCAR 1,470 1,780 1,470 1,470 1,600 2,445,000 416 PDES 730 730 605 730 1,900 1,219,500 417 PEHA 970 990 955 970 105,600 101,336,000 418 PGAS 1,895 1,945 1,890 1,895 17,017,600 32,519,688,500 419 PGLI 236 250 210 236 52,000 11,800,600 420 PICO 3,700 4,100 3,080 3,700 656,600 2,513,512,000 421 PJAA 965 980 965 965 51,600 49,837,000 422 PKPK 69 72 64 69 87,600 6,053,200 423 PNBN 1,185 1,210 1,155 1,185 2,929,300 3,443,338,000 424 PNBS 50 50 50 50 29,900 1,495,000 425 PNIN 1,090 1,175 1,080 1,090 64,100 71,693,500 426 PNLF 264 272 260 264 12,651,300 3,373,004,800 427 POLA 735 980 735 735 37,100 27,374,500 428 POLI 1,235 1,235 1,235 1,235 1,200 1,482,000 429 POLL 8,525 8,525 7,450 8,525 631,100 5,245,882,500 430 POLY 54 55 52 54 1,525,000 81,729,200 431 POOL 845 855 760 845 86,890,200 70,977,600,000 432 POSA 50 50 50 50 1,774,500 88,725,000 433 POSA-W 4 5 4 4 9,738,300 43,972,600 434 POWR 1,050 1,060 1,045 1,050 3,907,800 4,102,595,000 435 PPRE 216 224 212 216 7,965,700 1,736,440,800 436 PPRO 69 79 65 69 233,390,600 16,407,048,900 437 PRDA 3,900 4,000 3,900 3,900 24,900 97,555,000 438 PRIM 296 296 296 296 200 59,200 439 PRIM-W 31 37 31 31 37,300 1,162,400 440 PSAB 212 232 208 212 102,397,300 22,601,288,600 441 PSDN 170 170 135 170 1,537,800 252,955,800 442 PSGO 194 224 183 194 35,933,300 7,419,064,600 443 PSSI 176 176 168 176 946,200 164,139,600 444 PTBA 2,470 2,620 2,470 2,470 21,173,900 53,365,850,000 445 PTPP 1,385 1,460 1,375 1,385 21,863,500 30,651,161,500 446 PTRO 1,535 1,570 1,525 1,535 254,000 390,506,000 447 PTSN 292 310 280 292 731,400 210,511,000 448 PURE 300 400 298 300 56,667,000 18,371,326,600 449 PURE-W 180 296 166 180 14,655,200 3,022,428,200 450 PWON 560 565 555 560 21,051,100 11,790,865,500 451 PYFA 181 191 181 181 16,100 2,915,100 452 PZZA 1,135 1,155 1,125 1,135 47,100 53,997,500 453 R-LQ45X 986 1,002 986 986 35,500 35,213,700 454 RAJA 175 190 174 175 1,073,900 193,178,400 455 RALS 950 990 930 950 10,582,900 10,173,477,000 456 RANC 340 340 340 340 1,000 340,000 457 RBMS 68 73 68 68 2,241,800 154,681,300 458 RDTX 5,250 5,250 5,250 5,250 200 1,050,000 459 RELI 165 175 165 165 400 68,800 460 RICY 164 164 164 164 100 16,400 461 RIGS 218 228 218 218 216,500 47,804,000 462 RIMO 50 50 50 50 20,682,600 1,034,130,000 463 RISE 655 660 630 655 1,652,300 1,076,797,500 464 RMBA 346 346 346 346 100 34,600 465 RODA 65 72 60 65 480,900 31,074,900 466 ROTI 1,300 1,300 1,265 1,300 59,200 76,378,000 467 RUIS 234 240 234 234 500 118,200 468 SAFE 200 200 191 200 462,200 91,917,900 469 SAME 250 254 234 250 253,900 61,471,000 470 SAPX 705 705 705 705 100 70,500 471 SATU 75 75 74 75 188,800 14,105,400 472 SCMA 1,165 1,240 1,135 1,165 64,824,600 76,538,026,000 473 SDMU 50 50 50 50 26,200 1,310,000 474 SDRA 820 820 760 820 200 158,000 475 SFAN 970 975 970 970 19,700 19,157,000 476 SGRO 2,230 2,320 2,230 2,230 2,800 6,487,000 477 SHID 3,300 3,300 3,100 3,300 24,000 78,400,000 478 SHIP 770 785 770 770 665,800 519,318,000 479 SIDO 1,245 1,260 1,240 1,245 2,856,300 3,574,286,000 480 SILO 7,025 7,250 7,000 7,025 229,400 1,648,487,500 481 SIMA 50 50 50 50 22,400 1,120,000 482 SIMP 354 366 352 354 14,767,400 5,280,930,200 483 SINI 640 775 640 640 90,900 60,220,500 484 SINI-W 150 240 116 150 33,400 5,145,100 485 SKBM 414 414 414 414 300 124,200 486 SKRN 482 560 482 482 1,087,700 595,996,500 487 SKYB 65 78 56 65 11,059,600 790,970,000 488 SLIS 5,400 5,500 4,120 5,400 1,501,200 7,214,750,500 489 SMAR 3,650 3,750 3,600 3,650 3,500 12,910,000 490 SMBR 404 454 396 404 9,273,000 3,878,901,600 491 SMCB 1,245 1,280 1,245 1,245 24,500 30,728,500 492 SMDM 133 133 116 133 20,400 2,490,800 493 SMDR 218 244 210 218 704,500 153,767,600 494 SMGR 11,600 12,150 11,450 11,600 10,433,800 124,258,810,000 495 SMKL 210 210 200 210 615,300 127,389,800 496 SMKL-W 21 27 20 21 1,440,800 30,578,000 497 SMMA 15,000 15,000 14,500 15,000 800 11,950,000 498 SMMT 121 123 121 121 6,700 815,000 499 SMRA 975 1,025 955 975 12,980,400 12,913,968,000 500 SMRU 50 50 50 50 600 30,000 501 SMSM 1,295 1,330 1,290 1,295 3,496,800 4,545,300,000 502 SOCI 169 181 166 169 18,002,400 3,073,412,800 503 SONA 6,000 6,000 6,000 6,000 100 600,000 504 SOSS 436 436 430 436 42,900 18,586,400 505 SOSS-W 85 85 62 85 30,100 2,554,800 506 SOTS 224 224 210 224 300 65,800 507 SOTS-W 68 75 61 68 9,400 604,700 508 SPMA 334 344 334 334 3,100 1,037,000 509 SPTO 960 960 935 960 1,703,100 1,614,156,500 510 SQMI 242 320 240 242 26,774,200 7,051,528,200 511 SRAJ 260 268 254 260 116,500 29,616,200 512 SRIL 254 264 254 254 28,185,900 7,293,419,800 513 SRSN 64 64 62 64 406,400 25,587,600 514 SRTG 3,570 3,710 3,570 3,570 93,600 344,091,000 515 SSIA 665 685 665 665 21,153,700 14,298,829,500 516 SSMS 870 875 855 870 70,412,000 61,242,245,500 517 SSTM 480 480 460 480 10,100 4,846,000 518 STAR 98 98 97 98 3,000 291,800 519 SULI 50 50 50 50 3,023,100 151,155,000 520 SURE 3,000 3,000 3,000 3,000 268,900 806,700,000 521 SWAT 105 110 105 105 477,000 51,109,100 522 TALF 336 336 336 336 100 33,600 523 TAMU 450 466 442 450 7,256,900 3,341,813,800 524 TARA 710 720 685 710 92,412,200 65,550,075,500 525 TAXI 50 50 50 50 11,000 550,000 526 TBIG 1,080 1,105 1,060 1,080 34,857,300 37,879,151,000 527 TBLA 830 885 820 830 2,631,800 2,212,287,500 528 TCPI 5,500 5,800 5,400 5,500 9,201,400 51,295,967,500 529 TDPM 168 169 157 168 4,839,300 795,356,500 530 TEBE 1,805 1,815 1,780 1,805 3,483,600 6,281,276,000 531 TELE 250 258 244 250 13,337,300 3,348,677,600 532 TFAS 162 168 160 162 3,320,100 544,338,300 533 TGKA 4,800 4,800 4,800 4,800 2,000 9,600,000 534 TGRA 166 202 104 166 64,599,900 10,863,324,900 535 TIFA 190 190 189 190 150,000 28,499,000 536 TINS 730 760 730 730 13,384,200 9,881,339,000 537 TIRA 242 254 242 242 5,600 1,399,600 538 TIRT 53 58 51 53 59,400 3,092,400 539 TKIM 9,450 9,925 9,450 9,450 1,816,200 17,469,047,500 540 TLKM 3,820 3,900 3,800 3,820 70,635,000 271,040,182,000 541 TMAS 99 112 95 99 10,448,100 1,049,318,200 542 TMPO 161 166 157 161 10,000 1,642,800 543 TNCA 256 256 242 256 300 75,400 544 TOBA 350 350 348 350 15,300 5,354,600 545 TOPS 510 510 496 510 33,860,700 16,944,470,100 546 TOTL 408 416 408 408 710,800 291,985,200 547 TOTO 294 294 294 294 4,700 1,381,800 548 TOWR 710 740 685 710 50,966,200 36,625,812,500 549 TPIA 9,250 9,425 9,175 9,250 13,046,600 121,362,265,000 550 TPMA 240 258 234 240 6,100 1,464,600 551 TRAM 52 54 52 52 352,801,600 18,698,681,200 552 TRAM-W 22 25 22 22 303,700 7,185,100 553 TRIM 150 150 135 150 135,100 19,822,500 554 TRIS 270 278 250 270 178,800 47,498,000 555 TRUK 107 108 107 107 457,300 48,933,600 556 TRUS 352 352 352 352 1,000 352,000 557 TSPC 1,420 1,430 1,400 1,420 74,000 104,091,000 558 TUGU 3,460 3,460 3,460 3,460 1,000 3,460,000 559 TURI 940 950 940 940 996,300 942,709,000 560 ULTJ 1,545 1,570 1,535 1,545 1,987,600 3,064,765,000 561 UNSP 92 96 92 92 102,400 9,556,600 562 UNTR 20,900 21,850 20,600 20,900 2,644,900 56,176,385,000 563 UNVR 41,800 42,150 41,000 41,800 1,946,800 81,110,402,500 564 URBN 2,230 2,230 2,220 2,230 135,800 302,797,000 565 URBN-W 50 51 46 50 261,000 13,012,700 566 VICO 107 107 100 107 141,600 14,290,800 567 VINS 120 125 114 120 413,700 49,691,100 568 VINS-W 13 14 13 13 4,071,300 52,973,800 569 VIVA 68 73 66 68 101,980,600 7,120,627,200 570 VOKS 266 274 266 266 4,066,900 1,100,943,600 571 WAPO 71 78 68 71 381,000 28,077,500 572 WEGE 260 274 260 260 22,621,900 5,997,630,400 573 WEHA 148 148 147 148 2,301,200 340,557,100 574 WIIM 159 172 159 159 3,756,600 610,766,000 575 WIKA 1,790 1,875 1,785 1,790 12,844,100 23,349,839,500 576 WINS 124 127 124 124 3,033,200 376,137,800 577 WOMF 268 278 266 268 142,800 38,818,800 578 WOOD 650 690 645 650 5,980,100 4,011,430,500 579 WOWS 179 248 140 179 99,993,900 21,189,303,200 580 WSBP 294 306 288 294 46,309,900 13,763,041,000 581 WSKT 1,285 1,325 1,275 1,285 16,306,300 21,160,465,500 582 WTON 430 438 416 430 25,079,300 10,739,481,600 583 XAFA 1,034 1,034 1,034 1,034 200 206,800 584 XBNI 1,060 1,060 1,060 1,060 4,900 5,194,000 585 XCID 77 77 77 77 15,300 1,178,100 586 XCLQ 96 99 96 96 22,500 2,196,600 587 XIIC 1,093 1,105 1,093 1,093 200 219,800 588 XIIF 594 615 594 594 3,800 2,281,300 589 XIIT 535 542 535 535 6,500 3,486,300 590 XIJI 674 674 674 674 500 337,000 591 XIPI 169 169 169 169 48,000 8,112,000 592 XISC 693 693 693 693 400 277,200 593 XISI 326 327 326 326 82,000 26,733,000 594 XISR 385 389 385 385 33,500 12,965,800 595 XKIV 479 479 479 479 400 191,600 596 XPMI 940 940 937 940 2,400 2,255,400 597 XPTD 517 517 517 517 300 155,100 598 XSSI 96 96 96 96 1,000 96,000 599 YELO 78 88 75 78 4,011,700 325,692,700 600 YELO-W 17 19 17 17 834,800 14,903,700 601 ZINC 400 412 392 400 65,444,000 26,516,554,400 602 ZONE 454 454 450 454 436,200 197,233,600 -------------------- ---------------------- Total for Reguler 5,310,723,700 4,525,661,085,100 Information for Negosiasi 603 ACES 1,610 1,680 1,680 1,680 74 124,320 604 ADRO 1,245 1,290 300 1,290 91,600 107,373,000 605 AGII 565 545 545 545 8,000,000 4,360,000,000 606 AKRA 3,250 3,250 3,250 3,250 70,000 227,500,000 607 ALTO 374 368 368 368 14,150,000 5,207,200,000 608 ANTM 750 945 780 780 14,116,983 11,868,962,030 609 APIC 645 640 640 640 6,100,000 3,904,000,000 610 APLN 177 198 198 198 150,000 29,700,000 611 ARMY 50 45 45 45 180,000,000 8,100,000,000 612 ASII 6,400 6,700 6,350 6,600 1,529,245 9,933,630,230 613 ASMI 925 1,165 705 935 209,111,200 196,393,590,500 614 AUTO 1,175 1,245 1,210 1,245 9,546,700 11,673,241,500 615 BACA 300 302 302 302 8,000,000 2,416,000,000 616 BBCA 31,250 31,525 29,850 31,300 11,039,292 346,497,372,240 617 BBNI 7,400 7,411 7,411 7,411 2,105,300 15,602,378,300 618 BBRI 4,050 4,170 4,106 4,106 10,798,822 44,971,808,502 619 BEEF 340 270 270 270 19,577,206 5,285,845,620 620 BEKS 50 18 18 18 153,900 2,770,200 621 BHIT 62 68 68 68 1,125,000 76,500,000 622 BINA 815 700 700 700 39,247 27,472,900 623 BIPI 50 40 40 40 1,000,000 40,000,000 624 BJBR 1,560 1,930 1,550 1,550 316,000 529,650,600 625 BKSL 76 54 54 54 8,430,000 455,220,000 626 BMRI 6,775 6,974 6,850 6,931 965,353 6,683,762,799 627 BMTR 330 442 442 442 195,000 86,190,000 628 BNGA 895 690 690 690 43 29,670 629 BNLI 985 1,010 1,010 1,010 350,000 353,500,000 630 BOGA 1,210 1,215 1,215 1,215 900,000 1,093,500,000 631 BRMS 50 67 67 67 8,200,000 549,400,000 632 BRPT 1,330 1,307 1,307 1,307 1,850,000 2,417,950,000 633 BRPT-W 870 890 890 890 11,200 9,968,000 634 BSDE 1,300 1,335 1,305 1,331 1,039,800 1,379,271,700 635 BTEK 50 100 100 100 5,500,000 550,000,000 636 BTPS 3,900 3,912 3,855 3,855 4,991,500 19,460,960,800 637 BUMI 63 89 68 89 24,000,053 2,136,003,604 638 BUVA 80 378 129 150 25,172,730 6,125,328,337 639 CARS 224 252 160 252 13,578,000 2,797,068,000 640 CASA 402 404 404 404 6,500,000 2,626,000,000 641 CENT 61 70 70 70 5,000,000 350,000,000 642 CNKO 50 5 5 5 35,500 177,500 643 CPRI-W 21 18 1 1 50 730 644 CPRO 50 81 67 67 189,700,000 14,311,900,000 645 CTRA 975 1,008 1,008 1,008 3,600,000 3,628,800,000 646 DEAL 356 380 380 380 4,902,300 1,862,874,000 647 DEWA 50 67 67 67 90,000,000 6,030,000,000 648 DIVA 3,680 3,550 3,550 3,550 54,000 191,700,000 649 DMAS 318 319 319 319 3,000,000 957,000,000 650 DUCK 1,200 1,200 1,200 1,200 5,453,280 6,543,936,000 651 ELTY 50 67 10 10 3,520,000 229,100,000 652 ENRG 51 68 68 68 16,250,000 1,105,000,000 653 ENVY 970 1,410 1,410 1,410 100,000 141,000,000 654 ERAA 1,385 1,415 1,415 1,415 100,000 141,500,000 655 ESIP-W 32 30 1 1 400 9,680 656 EXCL 3,230 3,670 3,200 3,230 2,121,000 6,937,436,200 657 FIRE 1,220 1,240 1,230 1,240 10,680,000 13,194,400,000 658 GAMA 50 50 50 50 7,000,000 350,000,000 659 GGRM 50,375 50,342 50,225 50,225 180,500 9,066,139,000 660 GIAA 500 500 500 500 86 43,000 661 HEAL 3,680 3,621 3,621 3,621 147,700 534,821,700 662 HKMU 300 312 312 312 300,000 93,600,000 663 HMSP 1,900 2,200 1,905 1,905 382,799 782,738,595 664 HOME 50 50 50 50 92,702,100 4,635,105,000 665 HOTL 132 120 120 120 40,000,000 4,800,000,000 666 HRME 1,020 950 950 950 23,763,100 22,574,945,000 667 ICBP 11,325 11,405 11,375 11,405 270,040 3,079,805,000 668 ICON 75 440 320 390 9,169,521 3,789,246,720 669 IIKP 50 32 32 32 10,000,000 320,000,000 670 IKAI 127 200 135 135 21,828,700 3,499,999,500 671 IMJS 250 314 314 314 4,500,000 1,413,000,000 672 INAF 605 755 755 755 48,500 36,617,500 673 INCO 3,010 3,670 3,640 3,640 200,000 731,000,000 674 INDF 7,925 7,938 7,938 7,938 950,000 7,541,100,000 675 INKP 6,925 7,125 7,125 7,125 38 270,750 676 INTP 19,325 20,400 19,594 19,778 107,260 2,119,831,600 677 IPTV 496 500 500 500 131,800 65,900,000 678 ISAT 2,870 3,058 3,058 3,058 349,300 1,068,159,400 679 ISSP 178 210 210 210 150,000 31,500,000 680 ITMG 10,575 11,858 11,075 11,858 1,820 21,565,900 681 JAST 2,170 1,800 1,800 1,800 5,000,000 9,000,000,000 682 JGLE 50 7 7 7 20,000,000 140,000,000 683 JPFA 1,635 1,870 1,610 1,870 2,989,400 4,906,843,500 684 JSKY 232 300 244 244 70,745,900 20,410,244,000 685 JSMR 4,590 4,800 4,674 4,674 2,443,452 11,479,876,200 686 KAEF 1,685 3,190 3,190 3,190 423,200 1,350,008,000 687 KBLI 555 740 635 740 23,192,100 16,681,983,500 688 KIJA 314 316 316 316 30,250,000 9,559,000,000 689 KLBF 1,485 1,527 1,527 1,527 2,700,000 4,122,900,000 690 KOTA 540 580 580 580 1,896,400 1,099,912,000 691 KPIG 122 139 123 125 142,054,600 17,522,528,000 692 KRAH 1,355 1,300 1,300 1,300 4,320,000 5,616,000,000 693 KRAS 268 320 320 320 257,557 82,418,240 694 KREN 505 635 420 510 32,995,100 17,194,378,500 695 LPKR 246 500 500 500 1,000,000 500,000,000 696 LPPF 3,580 3,540 3,540 3,540 200,000 708,000,000 697 LSIP 1,315 1,350 1,350 1,350 20,000 27,000,000 698 MABA 50 50 25 25 213,926,600 8,022,247,500 699 MAMI 362 326 258 270 204,442,109 55,714,861,975 700 MAPI 1,050 1,050 1,050 1,050 57 59,850 701 MDKA 1,080 1,098 850 850 1,477,000 1,329,850,000 702 MEDC 690 700 700 700 100,000 70,000,000 703 META 190 193 193 193 3,000,000 579,000,000 704 MGRO 830 1,050 750 1,050 420,600 374,970,000 705 MINA 890 1,305 1,100 1,305 5,370,369 6,386,525,545 706 MKNT 50 41 30 30 7,900,000 302,200,000 707 MMLP 288 271 271 271 3,000,000 813,000,000 708 MNCN 1,280 1,410 1,265 1,265 535,000 696,350,000 709 MTLA 450 550 550 550 1,146,449 630,546,950 710 MTPS 1,070 1,240 1,125 1,240 4,320,800 5,000,015,500 711 NATO 995 995 995 995 11,300,000 11,243,500,000 712 NIPS 282 350 350 350 76,710 26,848,500 713 NIRO 144 144 144 144 81,500,000 11,736,000,000 714 PADI 294 747 308 618 19,286,699 9,553,534,639 715 PCAR 1,470 1,780 1,780 1,780 3,695,000 6,577,100,000 716 PICO 3,700 3,500 3,300 3,300 909,090 3,028,568,400 717 PNLF 264 334 332 334 9,750,000 3,254,500,000 718 POOL 845 952 615 820 17,185,000 13,433,684,600 719 PPRE 216 232 232 232 123,100 28,559,200 720 PPRO 69 98 75 75 24,925,800 1,957,647,500 721 PRDA 3,900 4,000 4,000 4,000 555,600 2,222,400,000 722 PSGO 194 240 105 240 1,092,401,400 180,809,036,000 723 PTBA 2,470 2,568 2,568 2,568 3,900 10,015,200 724 PTPP 1,385 1,390 1,390 1,390 20,000 27,800,000 725 PURE 300 492 296 492 5,932,500 1,775,620,000 726 PWON 560 560 560 560 59 33,040 727 RALS 950 1,007 940 1,007 4,969,500 4,972,164,400 728 ROTI 1,300 1,275 1,275 1,275 2,300,000 2,932,500,000 729 SCMA 1,165 1,289 1,170 1,170 3,051,902 3,658,797,700 730 SGRO 2,230 2,750 2,740 2,750 3,771,186 10,333,075,100 731 SIDO 1,245 1,275 1,251 1,251 5,553,800 7,075,767,000 732 SIMP 354 450 450 450 186,204 83,791,800 733 SMGR 11,600 12,075 11,327 11,864 975,872 11,548,226,000 734 SMMA 15,000 14,500 14,500 14,500 1,070,600 15,523,700,000 735 SMSM 1,295 1,297 1,297 1,297 223,800 290,268,600 736 SQMI 242 396 250 250 43,624,700 10,919,899,000 737 SRAJ 260 200 200 200 30,000,000 6,000,000,000 738 STAR 98 97 97 97 132,000,000 12,804,000,000 739 SUPR 1,690 2,250 2,250 2,250 439,700 989,325,000 740 TARA 710 710 710 710 10,500,000 7,455,000,000 741 TBIG 1,080 1,084 1,084 1,084 2,000,000 2,168,000,000 742 TINS 730 1,640 730 940 8,347,600 11,383,248,000 743 TLKM 3,820 3,900 3,250 3,820 10,694,006 40,046,398,580 744 TOPS 510 800 500 500 24,253,500 13,247,704,000 745 TOWR 710 726 726 726 3,800,000 2,758,800,000 746 TRAM 52 53 53 53 115,095,000 6,100,035,000 747 TRIS 270 1 1 1 158,100 158,100 748 ULTJ 1,545 1,700 1,568 1,700 1,317,904 2,187,636,800 749 UNSP 92 94 94 94 50 4,700 750 UNTR 20,900 21,825 21,825 21,825 80 1,746,000 751 UNVR 41,800 42,143 41,000 41,629 1,030,162 43,102,459,625 752 WIKA 1,790 1,991 1,991 1,991 14,300 28,471,300 753 WSKT 1,285 1,205 1,205 1,205 500,000 602,500,000 754 YULE 186 200 200 200 4,525,110 905,022,000 755 ZINC 400 364 325 338 3,502,330 1,265,738,928 -------------------- ---------------------- Total for Negosiasi 3,613,100,999 1,500,549,499,599 Total 28/11/19 8,923,843,599 6,026,215,885,699