Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, May 29, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 3,830 3,650 3,640 3,640 200 729,000 2 BMRI 4,470 4,410 4,410 4,410 1,000 4,410,000 3 INDF 5,750 5,900 5,900 5,900 1,500 8,850,000 4 ITMG 8,100 8,150 8,150 8,150 1,000 8,150,000 5 PWON 362 386 386 386 500 193,000 6 WSBP 151 156 156 156 2,500 390,000 -------------------- ---------------------- Total for Tunai 6,700 22,722,000 Information for Reguler 7 AALI 7,400 7,400 7,100 7,400 11,900,200 87,790,895,000 8 ABBA 50 50 50 50 96,200 4,810,000 9 ABMM 1,485 1,485 1,485 1,485 100 148,500 10 ACES 1,555 1,555 1,440 1,555 31,227,300 47,586,255,000 11 ACST 244 252 242 244 990,700 241,704,600 12 ADES 960 985 920 960 102,500 95,764,500 13 ADHI 500 530 500 500 35,426,600 17,952,971,000 14 ADMF 6,600 6,600 6,525 6,600 187,700 1,233,887,500 15 ADMG 91 96 90 91 1,527,200 140,046,700 16 ADRO 1,100 1,100 1,015 1,100 139,275,700 148,833,313,500 17 AGII 408 416 408 408 140,500 57,758,000 18 AGRO 120 121 117 120 7,675,300 915,221,200 19 AGRS 106 112 105 106 21,300 2,261,700 20 AHAP 57 59 50 57 220,200 11,592,400 21 AKPI 378 378 378 378 300 113,400 22 AKRA 2,350 2,470 2,350 2,350 14,923,300 35,781,911,000 23 AKSI 117 123 95 117 406,800 43,985,400 24 ALDO 410 412 392 410 29,200 11,464,800 25 ALKA 400 400 400 400 600 240,000 26 ALMI 214 214 212 214 200 42,600 27 AMAG 268 268 250 268 11,400 2,851,800 28 AMAN 190 206 190 190 542,200 104,077,600 29 AMAR 195 210 175 195 171,000 31,831,000 30 AMFG 3,120 3,120 3,120 3,120 200 624,000 31 AMOR 1,985 1,985 1,970 1,985 16,100 31,795,000 32 AMRT 910 910 900 910 130,900 119,070,000 33 ANDI 50 50 50 50 25,400 1,270,000 34 ANJT 432 450 432 432 4,800 2,157,800 35 ANTM 535 535 520 535 58,928,900 31,226,291,500 36 APEX 89 92 89 89 56,100 5,072,300 37 APIC 1,035 1,035 980 1,035 94,193,800 96,016,477,500 38 APII 220 230 198 220 63,000 13,066,400 39 APLI 139 139 139 139 200 27,800 40 APLN 98 100 97 98 9,587,600 950,163,300 41 ARII 680 680 680 680 15,000 10,200,000 42 ARKA 1,300 1,300 1,300 1,300 100 130,000 43 ARNA 394 394 392 394 410,100 161,455,200 44 ARTA 410 410 410 410 200 82,000 45 ARTO 875 900 870 875 89,700 79,821,500 46 ASDM 1,030 1,035 1,000 1,030 400 406,500 47 ASGR 700 715 700 700 42,900 30,037,500 48 ASII 4,770 4,770 4,470 4,770 164,786,500 776,055,478,000 49 ASJT 109 116 109 109 15,300 1,692,900 50 ASMI 1,095 1,095 1,080 1,095 21,400 23,332,000 51 ASPI 488 510 488 488 9,118,100 4,578,737,200 52 ASPI-W 56 57 50 56 7,868,600 429,997,500 53 ASRI 106 115 106 106 143,873,900 15,355,779,000 54 ASRM 1,810 1,810 1,810 1,810 300 543,000 55 ASSA 354 398 348 354 12,708,500 4,789,853,200 56 ATIC 830 830 830 830 100 83,000 57 AUTO 755 760 740 755 2,763,900 2,069,538,500 58 AYLS 50 50 50 50 1,400 70,000 59 AYLS-W 5 5 4 5 1,152,800 5,687,800 60 BABP 50 50 50 50 4,500 225,000 61 BABP-W3 28 28 28 28 300 8,400 62 BABP-W4 6 6 5 6 213,700 1,158,100 63 BACA 418 418 396 418 65,000 27,069,600 64 BAJA 52 54 52 52 265,400 13,971,200 65 BALI 880 925 840 880 17,300 14,811,000 66 BAPA 50 50 50 50 50,100 2,505,000 67 BAPI 50 50 50 50 22,300 1,115,000 68 BAPI-W 3 3 2 3 3,443,000 7,650,700 69 BATA 585 585 555 585 400 231,000 70 BAYU 1,015 1,015 950 1,015 2,100 2,068,500 71 BBCA 25,950 26,475 25,950 25,950 79,882,800 2,082,003,545,000 72 BBKP 149 160 148 149 90,141,700 13,821,918,200 73 BBLD 412 428 412 412 200 84,000 74 BBMD 1,100 1,100 1,075 1,100 21,000 22,990,500 75 BBNI 3,830 3,860 3,590 3,830 147,057,800 549,926,275,000 76 BBRI 2,950 2,950 2,700 2,950 872,607,300 2,507,557,508,000 77 BBRM 50 59 50 50 302,200 15,268,400 78 BBSS 159 160 157 159 25,320,400 4,022,804,300 79 BBSS-W 5 5 4 5 1,633,100 6,802,200 80 BBTN 760 810 760 760 480,031,200 369,722,267,500 81 BBYB 224 228 220 224 461,000 101,425,200 82 BCAP 174 176 172 174 171,200 29,756,400 83 BCIP 50 50 50 50 200 10,000 84 BDMN 2,440 2,560 2,430 2,440 3,245,000 8,007,076,000 85 BEEF 220 220 216 220 399,300 87,096,800 86 BEEF-W 15 17 15 15 746,500 11,524,200 87 BEKS 50 50 50 50 202,100 10,105,000 88 BELL 700 700 700 700 1,400 980,000 89 BESS 248 254 244 248 7,057,800 1,764,033,200 90 BESS-W 45 49 41 45 25,300 1,095,000 91 BEST 104 107 100 104 20,526,700 2,143,083,600 92 BFIN 320 320 296 320 4,399,000 1,345,699,200 93 BGTG 50 50 50 50 1,200 60,000 94 BHAT 384 384 374 384 91,599,400 34,610,723,000 95 BHIT 50 50 50 50 65,000 3,250,000 96 BIKA 190 202 190 190 1,600 307,400 97 BINA 1,030 1,030 980 1,030 2,648,300 2,697,918,500 98 BIPI 50 50 50 50 1,600 80,000 99 BIPI-W 8 8 8 8 200 1,600 100 BIPP 50 50 50 50 2,700 135,000 101 BIRD 960 975 955 960 2,713,900 2,612,537,500 102 BISI 890 890 880 890 24,300 21,504,500 103 BJBR 760 760 720 760 5,003,500 3,715,393,000 104 BJTM 488 498 488 488 11,321,500 5,563,927,800 105 BKDP 50 50 50 50 200 10,000 106 BKSL 50 50 50 50 294,600 14,730,000 107 BKSW 63 64 62 63 8,000 511,400 108 BLUE 500 505 498 500 93,900 46,991,400 109 BMAS 286 300 266 286 29,200 8,054,000 110 BMRI 4,470 4,490 4,250 4,470 175,273,400 772,921,679,000 111 BMSR 53 62 52 53 45,000 2,381,300 112 BMTR 189 200 189 189 59,358,500 11,352,979,200 113 BNBA 290 294 288 290 124,600 36,179,200 114 BNBR 50 50 50 50 100 5,000 115 BNGA 650 650 630 650 2,878,200 1,850,814,500 116 BNII 151 156 150 151 205,300 31,164,500 117 BNLI 1,275 1,285 1,275 1,275 12,729,000 16,288,650,000 118 BOGA 1,575 1,575 1,500 1,575 100,980,100 155,898,793,500 119 BOLA 170 178 167 170 41,000 6,918,400 120 BOSS 73 76 73 73 1,394,000 102,864,200 121 BPTR 81 82 77 81 78,500 6,100,400 122 BRIS 300 308 298 300 37,694,900 11,410,963,200 123 BRMS 50 50 50 50 144,200 7,210,000 124 BRNA 1,000 1,000 1,000 1,000 100 100,000 125 BRPT 1,350 1,350 1,255 1,350 97,721,500 130,489,345,000 126 BRPT-W 950 1,000 850 950 3,000 2,935,000 127 BSDE 635 690 635 635 593,216,700 380,821,115,000 128 BSIM-W3 14 17 13 14 8,200 116,200 129 BSSR 1,225 1,230 1,145 1,225 18,400 21,322,500 130 BTON 149 149 148 149 5,700 844,000 131 BTPN 1,840 1,870 1,830 1,840 106,700 196,659,000 132 BTPS 2,880 2,880 2,620 2,880 33,725,300 93,174,142,000 133 BUDI 87 89 86 87 465,500 40,538,000 134 BUKK 880 915 855 880 77,100 66,598,500 135 BULL 218 224 210 218 125,883,300 27,706,752,000 136 BULL-W2 35 37 33 35 1,423,400 48,682,400 137 BUMI 50 50 50 50 2,314,500 115,725,000 138 BUVA 59 61 57 59 28,700 1,668,000 139 BVIC 69 71 65 69 19,933,000 1,335,449,100 140 BWPT 77 79 75 77 11,412,700 876,154,000 141 BYAN 14,450 14,450 14,450 14,450 100 1,445,000 142 CAKK 50 50 50 50 200 10,000 143 CAKK-W 6 7 6 6 44,500 271,300 144 CAMP 206 208 204 206 602,600 124,126,800 145 CANI 222 222 190 222 65,200 13,708,500 146 CARE 310 312 302 310 55,078,000 16,661,840,400 147 CARS 50 50 50 50 204,200 10,210,000 148 CASA 368 368 368 368 24,200 8,905,600 149 CASH 470 480 462 470 3,809,700 1,777,223,200 150 CASH-W 23 24 22 23 5,459,100 123,126,400 151 CASS 188 202 188 188 875,900 164,822,600 152 CBMF 121 126 110 121 206,000 24,568,200 153 CCSI 248 250 246 248 36,700 9,089,200 154 CEKA 1,705 1,705 1,685 1,705 164,100 278,957,500 155 CENT 54 57 53 54 2,197,000 120,425,700 156 CFIN 191 197 190 191 44,300 8,437,600 157 CINT 252 270 252 252 197,900 51,310,800 158 CITA 1,700 1,700 1,700 1,700 49,800 84,660,000 159 CITY 52 52 50 52 61,700 3,133,200 160 CITY-W 12 12 11 12 4,000 46,000 161 CLEO 466 468 462 466 5,702,600 2,646,295,400 162 CLPI 660 660 660 660 13,300 8,778,000 163 CNTX 260 260 254 260 16,400 4,187,800 164 COCO 830 830 770 830 3,000 2,417,000 165 CPIN 5,775 5,775 5,000 5,775 20,590,000 114,725,400,000 166 CPRI 50 50 50 50 100 5,000 167 CPRI-W 16 16 16 16 500 8,000 168 CSAP 350 350 348 350 500,600 175,208,800 169 CSIS 50 50 50 50 10,400 520,000 170 CSMI 190 195 183 190 40,900 7,824,700 171 CSRA 250 250 238 250 1,852,400 453,222,600 172 CTRA 575 580 540 575 41,047,900 23,386,075,500 173 CTTH 50 51 50 50 22,400 1,120,100 174 DADA 172 183 172 172 22,356,200 3,946,398,800 175 DADA-W 4 4 3 4 7,252,500 28,275,800 176 DART 292 292 292 292 100 29,200 177 DAYA 560 560 560 560 100 56,000 178 DEAL 87 95 84 87 6,720,600 580,281,900 179 DGIK 50 50 50 50 100 5,000 180 DILD 212 216 206 212 1,062,900 222,919,000 181 DIVA 940 990 820 940 4,265,400 3,898,540,500 182 DKFT 92 96 90 92 2,710,500 252,993,800 183 DLTA 4,350 4,400 4,350 4,350 11,300 49,433,000 184 DMAS 140 142 136 140 105,589,900 14,701,328,200 185 DMMX 91 107 81 91 71,948,500 6,689,512,100 186 DMND 960 960 950 960 6,900 6,566,000 187 DNAR 146 146 143 146 600 87,300 188 DNET 3,500 3,680 3,500 3,500 3,800 13,678,000 189 DOID 126 133 125 126 17,959,700 2,313,366,800 190 DPNS 204 204 204 204 100 20,400 191 DPUM 90 91 87 90 15,000 1,305,700 192 DSFI 73 73 67 73 21,500 1,551,800 193 DSNG 312 314 310 312 916,500 286,030,400 194 DSSA 19,525 20,950 19,525 19,525 23,200 478,425,000 195 DUCK 470 480 416 470 891,400 383,948,600 196 DVLA 2,190 2,200 2,170 2,190 2,400 5,268,000 197 DWGL 246 246 246 246 100 24,600 198 DWGL-W 23 23 23 23 6,300 144,900 199 DYAN 50 50 50 50 1,063,100 53,155,000 200 EAST 52 52 51 52 655,000 33,689,800 201 EAST-W 6 6 5 6 1,030,000 5,324,100 202 ECII 665 665 665 665 8,000 5,320,000 203 EKAD 925 925 915 925 159,200 146,575,500 204 ELSA 197 202 196 197 40,767,400 8,100,769,800 205 ELTY 50 50 50 50 1,000 50,000 206 EMDE 197 197 197 197 10,100 1,989,700 207 EMTK 4,990 4,990 4,330 4,990 106,000 525,383,000 208 ENRG 50 50 50 50 204,500 10,225,000 209 ENVY 88 93 88 88 71,995,000 6,468,423,100 210 EPMT 1,725 1,740 1,725 1,725 11,200 19,427,500 211 ERAA 1,255 1,275 1,210 1,255 19,967,900 24,827,233,000 212 ESIP 163 166 163 163 70,300 11,459,200 213 ESIP-W 7 8 7 7 30,600 214,400 214 ESSA 148 150 147 148 677,700 100,508,200 215 ESTA 91 95 86 91 259,100 23,731,700 216 ESTI 50 50 50 50 10,000 500,000 217 ETWA 64 69 63 64 247,100 15,831,100 218 EXCL 2,590 2,590 2,450 2,590 39,056,100 98,687,472,000 219 FAST 955 985 925 955 93,700 88,160,000 220 FILM 187 195 184 187 4,136,300 778,294,900 221 FIRE 116 129 116 116 10,722,100 1,293,022,400 222 FIRE-W 98 110 10 98 11,700 933,400 223 FISH 2,800 2,800 2,800 2,800 100 280,000 224 FITT 54 58 54 54 11,500 626,400 225 FITT-W 13 15 13 13 12,600 164,200 226 FOOD 82 85 80 82 55,600 4,566,600 227 FPNI 90 93 89 90 458,100 41,352,700 228 FREN 97 98 96 97 15,654,200 1,518,532,900 229 FREN-W 25 25 23 25 1,145,500 27,333,500 230 FUJI 109 110 101 109 167,200 18,138,200 231 GDST 53 55 53 53 532,100 28,704,100 232 GDYR 1,570 1,595 1,500 1,570 5,400 8,130,500 233 GEMA 364 372 364 364 200 73,600 234 GGRM 48,750 48,750 46,725 48,750 2,832,100 136,151,457,500 235 GGRP 270 286 270 270 16,700 4,654,000 236 GHON 1,550 1,550 1,550 1,550 2,000 3,100,000 237 GIAA 238 246 230 238 62,084,800 14,847,013,800 238 GJTL 354 370 346 354 11,747,800 4,173,191,800 239 GLOB 222 226 218 222 20,300 4,481,800 240 GLVA 226 260 226 226 115,500 29,214,400 241 GMFI 77 78 76 77 3,434,000 264,968,200 242 GOLD 181 181 181 181 3,100 561,100 243 GOOD 1,290 1,295 1,265 1,290 418,900 536,857,000 244 GPRA 51 51 50 51 802,900 40,945,200 245 GTBO 75 76 75 75 6,800 510,100 246 GWSA 83 83 79 83 500,600 40,138,300 247 GZCO 50 50 50 50 200 10,000 248 HDIT 525 525 515 525 900 468,500 249 HEAL 3,150 3,180 3,090 3,150 301,200 946,734,000 250 HELI 175 175 175 175 18,400 3,220,000 251 HELI-W 9 9 9 9 30,200 271,800 252 HERO 890 950 890 890 1,300 1,163,000 253 HEXA 2,850 2,900 2,800 2,850 267,300 760,978,000 254 HITS 535 535 498 535 11,400 6,092,300 255 HKMU 63 68 63 63 49,962,500 3,187,204,700 256 HMSP 1,940 1,945 1,900 1,940 62,635,100 120,951,862,000 257 HOKI 680 690 670 680 15,385,400 10,476,135,000 258 HOKI-W 412 444 412 412 10,900 4,494,000 259 HOTL 77 77 75 77 500 38,100 260 HRME 150 150 150 150 91,400 13,710,000 261 HRTA 236 236 230 236 28,000 6,589,000 262 HRUM 1,215 1,240 1,200 1,215 249,600 302,765,500 263 IATA 50 50 50 50 20,000 1,000,000 264 ICBP 8,150 8,500 8,150 8,150 61,130,900 507,632,517,500 265 ICON 54 54 53 54 20,700 1,103,400 266 IDPR 123 125 121 123 89,300 11,043,300 267 IFII 142 142 137 142 270,900 38,183,700 268 IFSH 256 256 254 256 200 51,000 269 IGAR 240 246 226 240 553,600 128,129,800 270 IKAI 50 50 50 50 5,600 280,000 271 IKAN 438 446 430 438 3,727,200 1,637,343,200 272 IKBI 240 260 202 240 17,700 3,797,400 273 IMAS 505 510 494 505 448,900 225,773,800 274 IMJS 131 133 128 131 912,200 119,361,500 275 IMPC 1,125 1,125 1,115 1,125 691,000 774,013,000 276 INAF 1,010 1,040 1,010 1,010 1,363,400 1,392,713,000 277 INAI 352 358 352 352 600 213,000 278 INCF 50 50 50 50 200 10,000 279 INCI 372 372 372 372 54,800 20,385,600 280 INCO 2,780 2,900 2,740 2,780 14,212,000 39,598,944,000 281 INDF 5,750 5,925 5,600 5,750 54,627,900 316,243,162,500 282 INDO 80 82 73 80 273,100 21,818,800 283 INDO-W 28 33 20 28 2,244,400 61,162,100 284 INDR 2,270 2,320 2,200 2,270 37,300 83,807,000 285 INDS 1,915 1,915 1,910 1,915 30,100 57,591,000 286 INDX 50 50 50 50 1,800 90,000 287 INDY 640 685 640 640 21,807,400 14,144,541,500 288 INKP 5,250 5,250 4,980 5,250 10,451,500 53,801,029,500 289 INOV 318 318 296 318 110,200 34,862,400 290 INPC 50 51 50 50 263,300 13,266,200 291 INPC-W 3 4 3 3 60,300 181,600 292 INPP 705 730 675 705 26,600 18,778,000 293 INPS 3,230 3,300 3,150 3,230 653,400 2,120,748,000 294 INRU 850 855 850 850 35,900 30,694,000 295 INTA 258 262 246 258 25,100 6,494,600 296 INTA-W 10 12 10 10 213,500 2,301,600 297 INTP 12,100 12,500 11,800 12,100 30,167,800 365,539,370,000 298 IPCC 338 340 326 338 2,847,000 953,047,000 299 IPCM 180 180 175 180 58,900 10,552,600 300 IPOL 64 64 62 64 72,800 4,654,900 301 IPTV 382 384 380 382 10,642,700 4,065,158,800 302 IPTV-W 94 99 94 94 128,300 12,069,800 303 IRRA 545 555 540 545 2,663,300 1,454,165,500 304 ISAT 2,020 2,110 2,010 2,020 4,670,700 9,516,893,000 305 ISSP 121 123 118 121 6,366,800 768,686,800 306 ITIC 1,830 1,920 1,820 1,830 411,700 761,968,000 307 ITMG 8,100 8,225 8,000 8,100 2,493,600 20,106,222,500 308 JAST 103 111 101 103 11,220,400 1,159,068,500 309 JAWA 69 69 69 69 100 6,900 310 JAYA 58 60 57 58 281,000 16,183,200 311 JAYA-W 11 11 10 11 104,200 1,115,200 312 JMAS 199 218 168 199 72,800 12,460,300 313 JPFA 900 920 900 900 60,298,000 54,625,709,500 314 JRPT 418 422 408 418 256,500 106,035,600 315 JSKY 79 81 69 79 17,749,300 1,359,013,400 316 JSMR 3,550 3,870 3,550 3,550 188,892,300 678,878,178,000 317 JTPE 745 745 690 745 618,300 443,813,500 318 KAEF 1,160 1,195 1,160 1,160 5,110,700 6,011,493,000 319 KARW 50 52 50 50 160,400 8,020,400 320 KAYU 50 51 50 50 1,147,900 57,412,700 321 KBAG 294 300 292 294 22,410,400 6,609,109,200 322 KBAG-W 60 66 60 60 54,200 3,281,300 323 KBLI 386 390 384 386 1,957,900 757,565,800 324 KBLM 300 330 298 300 223,400 68,730,600 325 KBLV 330 330 330 330 300 99,000 326 KDSI 785 800 775 785 3,900 3,038,500 327 KEEN 280 280 250 280 2,413,000 624,367,400 328 KEJU 860 900 800 860 508,200 443,403,500 329 KIAS 50 50 50 50 500 25,000 330 KICI 216 242 216 216 400 89,200 331 KIJA 140 148 140 140 2,815,700 405,288,600 332 KINO 2,660 2,760 2,540 2,660 1,884,500 5,019,613,000 333 KIOS 165 165 165 165 100 16,500 334 KIOS-W 27 42 19 27 1,000 34,800 335 KJEN 1,175 1,175 1,175 1,175 100 117,500 336 KKGI 208 210 196 208 24,200 4,818,800 337 KLBF 1,415 1,460 1,355 1,415 206,001,100 291,601,276,500 338 KMTR 234 244 220 234 6,000 1,342,400 339 KOBX 91 94 86 91 394,200 35,124,600 340 KOPI 555 555 550 555 11,300 6,271,000 341 KOTA 700 700 670 700 14,983,100 10,231,615,500 342 KOTA-W 450 450 420 450 329,800 144,404,000 343 KPAL 57 59 51 57 5,829,000 328,725,000 344 KPAS 50 51 50 50 1,122,200 56,216,700 345 KPAS-W 11 12 11 11 200,300 2,203,400 346 KPIG 114 114 113 114 431,400 49,149,900 347 KRAH 510 520 394 510 4,800 2,002,500 348 KRAS 192 208 175 192 273,589,100 53,382,059,500 349 KREN 69 79 68 69 100,295,000 7,110,034,000 350 LAND 318 318 286 318 62,300 19,060,400 351 LEAD 50 50 50 50 500 25,000 352 LINK 2,410 2,560 2,410 2,410 748,200 1,809,492,000 353 LION 236 236 222 236 2,800 655,200 354 LMPI 88 90 76 88 10,200 880,300 355 LMSH 242 242 226 242 200 46,800 356 LPCK 705 745 705 705 1,154,000 840,695,500 357 LPIN 200 200 197 200 44,300 8,837,200 358 LPKR 184 188 166 184 103,082,600 18,767,469,000 359 LPLI 78 85 75 78 3,400 262,800 360 LPPF 1,450 1,520 1,430 1,450 15,973,700 23,354,929,500 361 LPPS 72 72 66 72 11,500 762,200 362 LSIP 690 730 690 690 30,637,600 21,526,146,500 363 LTLS 410 418 406 410 318,700 131,740,000 364 LUCK 320 336 306 320 1,262,600 405,854,800 365 MAIN 505 520 505 505 5,006,300 2,545,450,500 366 MAMI 50 50 50 50 200 10,000 367 MAMI-W 6 6 4 6 354,200 1,772,500 368 MAPA 2,380 2,400 2,300 2,380 9,898,600 23,453,904,000 369 MAPB 1,560 1,565 1,560 1,560 1,800 2,809,000 370 MAPI 725 760 715 725 47,422,700 34,465,895,000 371 MARI 136 136 128 136 535,800 72,588,400 372 MARK 565 575 545 565 8,364,300 4,685,336,000 373 MASA 402 402 372 402 6,300 2,518,200 374 MBAP 1,580 1,620 1,580 1,580 15,600 24,781,000 375 MBSS 306 308 300 306 748,000 226,738,000 376 MBTO 59 59 55 59 2,300 131,800 377 MCAS 965 1,040 885 965 5,837,300 5,702,855,000 378 MCOR 118 119 117 118 901,900 106,599,200 379 MDIA 50 50 50 50 700 35,000 380 MDKA 1,300 1,325 1,240 1,300 74,595,400 97,491,581,000 381 MDKI 130 130 120 130 327,400 41,420,600 382 MDLN 62 66 61 62 134,055,100 8,425,408,500 383 MEDC 440 458 440 440 51,049,500 22,937,841,600 384 MEDC-W 39 42 39 39 1,636,600 64,898,400 385 MEGA 6,500 6,500 6,300 6,500 88,800 575,180,000 386 MERK 2,190 2,200 2,080 2,190 93,900 197,810,000 387 META 95 97 91 95 1,381,400 129,691,000 388 MFIN 820 880 820 820 11,100 9,118,000 389 MFMI 505 550 505 505 3,100 1,578,500 390 MGRO 680 700 680 680 3,623,500 2,492,785,000 391 MICE 300 304 292 300 10,100 3,028,800 392 MIDI 1,435 1,495 1,435 1,435 2,300 3,384,500 393 MIKA 2,370 2,400 2,330 2,370 1,910,100 4,516,415,000 394 MINA 50 50 50 50 30,300 1,515,000 395 MKNT 50 50 50 50 601,100 30,055,000 396 MLBI 9,950 10,000 9,925 9,950 30,800 306,482,500 397 MLIA 500 500 472 500 9,677,800 4,678,889,600 398 MLPL 50 51 50 50 651,700 33,055,300 399 MLPT 535 580 535 535 179,500 98,948,000 400 MMLP 142 143 139 142 19,700 2,791,600 401 MNCN 850 910 850 850 98,888,500 86,874,904,000 402 MOLI 1,125 1,125 1,060 1,125 142,300 158,142,000 403 MPMX 635 635 615 635 32,185,800 20,209,879,000 404 MPOW 59 60 55 59 151,200 8,838,100 405 MPPA 110 114 110 110 789,300 87,947,700 406 MPRO 855 855 855 855 100 85,500 407 MRAT 130 130 122 130 134,400 17,396,100 408 MSIN 300 304 300 300 167,300 50,204,600 409 MTDL 1,305 1,330 1,300 1,305 235,800 308,865,500 410 MTPS 140 150 140 140 65,100 9,416,200 411 MTSM 156 156 156 156 100 15,600 412 MTWI 50 51 50 50 112,100 5,605,200 413 MYOH 860 890 850 860 145,800 125,693,000 414 MYOR 2,200 2,220 2,170 2,200 5,176,400 11,332,727,000 415 MYTX 50 55 50 50 179,300 9,057,200 416 NASA 220 220 192 220 45,900 9,933,000 417 NASA-W 5 5 5 5 200 1,000 418 NATO 535 545 510 535 41,562,500 22,048,520,500 419 NELY 147 156 137 147 7,800 1,118,200 420 NFCX 1,200 1,210 1,130 1,200 698,000 829,443,000 421 NICK 308 308 300 308 2,600 781,600 422 NIKL 406 418 406 406 563,000 231,180,600 423 NIRO 143 150 137 143 1,001,400 143,207,500 424 NISP 700 700 685 700 50,000 34,298,500 425 NOBU 635 720 635 635 200 135,500 426 NRCA 338 338 332 338 604,500 202,928,000 427 NUSA 50 50 50 50 200 10,000 428 NUSA-W 2 3 1 2 6,378,500 12,353,800 429 NZIA 130 147 130 130 3,300 430,700 430 NZIA-W 14 16 13 14 2,600 36,600 431 OASA 340 340 340 340 1,200 408,000 432 OCAP 150 150 150 150 100 15,000 433 OKAS 75 81 74 75 3,232,200 248,930,400 434 OMRE 338 338 338 338 100 33,800 435 OPMS 95 96 94 95 871,400 83,013,200 436 PADI 50 50 50 50 21,200 1,060,000 437 PALM 200 220 199 200 5,600 1,125,800 438 PAMG 66 75 62 66 9,251,400 644,292,100 439 PANI 72 72 71 72 2,200 156,300 440 PANR 93 117 93 93 16,070,700 1,569,647,400 441 PANS 745 760 745 745 1,046,700 783,927,000 442 PBID 900 900 890 900 68,300 61,340,500 443 PBRX 264 288 256 264 4,780,500 1,283,034,200 444 PCAR 218 218 218 218 500 109,000 445 PDES 410 410 410 410 800 328,000 446 PEHA 1,010 1,020 1,005 1,010 39,000 39,473,500 447 PGAS 860 860 835 860 266,711,300 227,202,313,000 448 PGJO 89 96 85 89 2,600 232,600 449 PICO 159 161 145 159 146,800 22,736,400 450 PJAA 466 484 466 466 139,100 65,338,800 451 PKPK 50 52 50 50 1,300 65,600 452 PLIN 2,200 2,200 2,090 2,200 15,100 33,135,000 453 PMJS 126 126 126 126 621,900 78,359,400 454 PNBN 740 745 710 740 8,320,200 6,082,138,500 455 PNBS 50 50 50 50 104,800 5,240,000 456 PNIN 790 810 760 790 1,800 1,391,000 457 PNLF 168 172 168 168 14,928,300 2,521,507,600 458 PNSE 570 570 570 570 200 114,000 459 POLA 54 60 54 54 1,560,400 84,466,800 460 POLA-W 17 17 17 17 200 3,400 461 POLI 1,050 1,110 960 1,050 104,000 109,420,500 462 POLL 7,825 8,525 7,825 7,825 16,700 132,995,000 463 POLU 705 750 705 705 1,600 1,195,500 464 POLY 50 50 50 50 1,000 50,000 465 POOL 50 50 50 50 700 35,000 466 POSA 50 50 50 50 500 25,000 467 POSA-W 3 3 2 3 5,543,400 11,483,000 468 POWR 595 595 590 595 9,787,000 5,819,138,000 469 PPRE 196 196 192 196 20,870,400 4,045,609,500 470 PPRO 50 50 50 50 6,899,700 344,985,000 471 PRAS 150 150 150 150 100 15,000 472 PRDA 3,130 3,160 3,130 3,130 18,400 57,985,000 473 PRIM 280 304 280 280 1,400 416,800 474 PRIM-W 6 7 5 6 1,169,900 6,269,700 475 PSAB 189 194 188 189 18,419,200 3,511,835,900 476 PSGO 110 110 103 110 55,100 5,676,000 477 PSSI 141 141 140 141 12,800 1,802,100 478 PTBA 1,945 2,090 1,945 1,945 364,481,600 715,997,863,000 479 PTIS 188 188 173 188 14,600 2,596,400 480 PTPP 725 740 710 725 36,144,800 26,112,851,000 481 PTPW 815 815 780 815 2,951,800 2,363,815,500 482 PTRO 1,220 1,220 1,205 1,220 229,300 278,698,500 483 PTSN 161 194 156 161 36,392,400 6,318,350,200 484 PURA 75 76 70 75 56,457,600 4,200,395,700 485 PURA-W 4 5 3 4 47,216,700 189,002,200 486 PURE 93 97 89 93 2,105,600 199,059,300 487 PURE-W 14 15 5 14 2,653,400 36,715,400 488 PWON 362 402 362 362 1,604,680,400 588,527,590,400 489 PYFA 460 464 450 460 932,300 427,785,200 490 PZZA 725 750 710 725 313,500 228,499,500 491 R-LQ45X 761 761 756 761 22,000 16,675,100 492 RAJA 95 100 94 95 19,769,500 1,921,674,400 493 RALS 570 605 570 570 25,607,500 14,992,742,500 494 RANC 340 340 340 340 100 34,000 495 RBMS 50 50 50 50 50,400 2,520,000 496 REAL 54 54 51 54 14,375,900 764,604,300 497 REAL-W 7 8 6 7 2,076,500 14,520,900 498 RICY 100 100 94 100 22,500 2,181,900 499 RIGS 194 204 194 194 2,200 429,500 500 RISE 426 426 422 426 455,000 192,921,200 501 RMBA 236 248 234 236 1,900 451,800 502 RODA 50 50 50 50 530,900 26,545,000 503 RONY 166 178 165 166 8,000 1,358,900 504 ROTI 1,275 1,280 1,240 1,275 430,000 546,670,000 505 RUIS 170 170 165 170 21,800 3,699,100 506 SAFE 192 192 189 192 300,200 57,199,900 507 SAME 103 108 100 103 11,497,800 1,207,229,100 508 SAMF 412 416 410 412 395,600 163,288,600 509 SATU 50 50 50 50 100 5,000 510 SBAT 106 108 103 106 11,192,000 1,181,067,800 511 SBAT-W 6 6 5 6 4,321,200 21,712,700 512 SCMA 1,000 1,000 930 1,000 34,858,300 33,805,614,500 513 SDPC 93 95 93 93 3,100 288,500 514 SDRA 900 930 875 900 1,500 1,376,000 515 SFAN 640 640 635 640 400 255,000 516 SGRO 2,340 2,340 2,320 2,340 37,800 88,052,000 517 SHID 3,500 3,500 3,500 3,500 200 700,000 518 SHIP 560 615 560 560 366,900 220,146,500 519 SIDO 1,220 1,250 1,220 1,220 3,385,400 4,150,220,000 520 SILO 5,475 5,500 5,475 5,475 800 4,395,000 521 SIMP 202 206 202 202 6,934,700 1,409,969,600 522 SINI 800 800 800 800 17,800 14,240,000 523 SINI-W 382 600 302 382 7,000 2,812,800 524 SIPD 1,210 1,210 1,210 1,210 100 121,000 525 SKRN 615 650 605 615 1,069,900 671,733,500 526 SLIS 5,275 5,300 5,075 5,275 217,600 1,133,827,500 527 SMAR 2,780 2,790 2,780 2,780 1,200 3,346,000 528 SMBR 288 296 286 288 5,813,400 1,691,190,600 529 SMCB 1,000 1,015 1,000 1,000 135,800 136,144,000 530 SMDM 98 105 98 98 5,100 500,500 531 SMDR 143 144 142 143 40,900 5,854,500 532 SMGR 9,800 9,825 9,400 9,800 12,320,400 119,896,057,500 533 SMKL-W 16 16 15 16 1,800 27,100 534 SMMA 12,250 12,250 12,250 12,250 200 2,450,000 535 SMMT 83 83 78 83 10,300 824,500 536 SMRA 464 472 444 464 50,214,200 23,152,001,400 537 SMSM 1,070 1,160 1,070 1,070 2,268,200 2,541,661,500 538 SOCI 131 146 127 131 8,156,800 1,060,298,900 539 SOSS 402 410 390 402 1,047,800 425,081,400 540 SOSS-W 41 55 41 41 25,600 1,057,000 541 SOTS 199 208 199 199 200 40,700 542 SOTS-W 43 44 30 43 10,500 450,200 543 SPMA 278 280 278 278 1,100 307,600 544 SPTO 480 490 480 480 275,500 133,344,200 545 SQMI 186 191 182 186 1,352,600 252,387,400 546 SRAJ 131 135 130 131 73,500 9,828,900 547 SRIL 142 152 142 142 166,185,400 23,758,522,500 548 SRSN 53 55 52 53 2,444,500 130,751,400 549 SRTG 2,820 2,820 2,750 2,820 147,000 410,210,000 550 SSIA 312 312 292 312 76,906,300 23,518,323,600 551 SSMS 835 905 835 835 1,578,200 1,339,549,000 552 STTP 8,300 8,400 8,300 8,300 300 2,500,000 553 SWAT 94 95 93 94 2,247,600 212,407,300 554 TALF 250 280 250 250 8,700 2,178,000 555 TAMA 163 165 163 163 300 49,100 556 TAMA-W 7 7 5 7 97,000 586,300 557 TAMU 62 62 62 62 12,011,600 744,719,200 558 TAXI 50 50 50 50 100 5,000 559 TBIG 1,060 1,070 1,045 1,060 36,352,500 38,421,342,500 560 TBLA 498 555 498 498 26,968,600 13,512,232,600 561 TBMS 630 630 600 630 300 186,000 562 TCID 7,875 7,875 7,625 7,875 700 5,487,500 563 TCPI 5,200 5,200 4,870 5,200 8,849,900 44,907,464,000 564 TDPM 86 94 86 86 9,538,700 841,601,900 565 TELE 116 120 114 116 22,756,800 2,644,777,400 566 TFAS 157 166 147 157 170,300 25,278,400 567 TFCO 450 460 450 450 700 321,000 568 TGRA 72 74 69 72 903,900 64,337,000 569 TINS 444 480 444 444 56,041,900 25,084,575,600 570 TIRA 278 278 278 278 6,200 1,723,600 571 TIRT 54 55 52 54 9,900 515,900 572 TKIM 3,970 4,280 3,970 3,970 109,763,500 439,608,513,000 573 TLKM 3,150 3,150 3,080 3,150 276,092,100 864,677,700,000 574 TMAS 91 93 89 91 934,800 85,209,900 575 TMPO 127 127 127 127 800 101,600 576 TNCA 238 248 234 238 1,000 238,200 577 TOBA 336 336 334 336 20,500 6,867,000 578 TOPS 50 50 50 50 16,400 820,000 579 TOTL 272 280 270 272 4,198,600 1,152,261,800 580 TOTO 216 224 216 216 133,500 28,852,800 581 TOWR 955 960 905 955 86,274,800 81,871,241,500 582 TPIA 7,325 7,400 7,250 7,325 3,483,300 25,592,580,000 583 TRIM 122 128 122 122 3,500 440,000 584 TRIN 278 288 268 278 13,223,700 3,672,825,800 585 TRIN-W 27 28 25 27 782,200 20,880,000 586 TRIS 242 242 242 242 100 24,200 587 TRUK 102 102 102 102 166,300 16,962,600 588 TRUS 350 354 350 350 1,400 490,400 589 TSPC 1,200 1,200 1,160 1,200 233,100 274,367,000 590 TUGU 2,820 2,850 2,520 2,820 143,600 397,465,000 591 UCID 1,560 1,560 1,515 1,560 283,700 437,991,000 592 ULTJ 1,520 1,635 1,520 1,520 1,533,500 2,400,843,500 593 UNIC 3,050 3,050 3,050 3,050 100 305,000 594 UNIT 139 150 139 139 7,100 1,057,000 595 UNSP 50 51 50 50 356,100 17,806,800 596 UNTR 15,700 15,700 14,725 15,700 8,249,800 126,799,097,500 597 UNVR 7,750 8,125 7,750 7,750 90,601,000 708,602,892,500 598 URBN 1,675 1,675 1,665 1,675 160,900 268,848,500 599 URBN-W 17 17 16 17 706,800 11,752,000 600 VICO 116 116 116 116 2,868,900 332,792,400 601 VINS 109 114 105 109 65,600 7,044,600 602 VINS-W 4 4 3 4 196,200 784,400 603 VIVA 50 50 50 50 400 20,000 604 VOKS 242 250 242 242 16,900 4,093,600 605 VRNA 134 135 126 134 400 52,400 606 WEGE 160 165 160 160 15,173,800 2,447,799,900 607 WEHA 110 111 104 110 9,073,000 976,817,700 608 WICO 625 625 600 625 43,300 26,859,500 609 WIIM 131 152 131 131 10,391,900 1,397,986,400 610 WIKA 1,085 1,090 1,055 1,085 30,332,800 32,589,525,000 611 WINS 73 73 63 73 492,400 31,046,300 612 WOMF 190 193 189 190 278,100 52,773,700 613 WOOD 336 360 334 336 42,590,000 14,724,027,800 614 WOWS 50 50 50 50 41,700 2,085,000 615 WSBP 151 155 151 151 46,496,900 7,083,142,300 616 WSKT 610 625 605 610 40,143,000 24,589,073,500 617 WTON 228 234 226 228 7,713,800 1,763,582,800 618 XAFA 1,016 1,016 1,016 1,016 100 101,600 619 XAQA 702 702 702 702 100 70,200 620 XASG 85 88 78 85 400 33,900 621 XBES 719 719 719 719 100 71,900 622 XBID 406 406 406 406 100 40,600 623 XBIN 391 391 391 391 100 39,100 624 XBSK 298 298 298 298 100 29,800 625 XCID 89 89 80 89 126,300 10,862,600 626 XCIS 106 106 106 106 100 10,600 627 XIHD 363 364 363 363 21,400 7,775,800 628 XIIF 406 407 406 406 400 162,600 629 XIIT 410 411 407 410 41,700 17,097,300 630 XIML 201 201 201 201 200 40,200 631 XIPI 138 138 128 138 300 40,400 632 XISR 296 297 295 296 23,800 7,044,900 633 XMIG 129 129 129 129 100 12,900 634 XPCR 691 691 691 691 100 69,100 635 XPID 410 410 387 410 700 278,000 636 XPLC 352 352 352 352 100 35,200 637 XPTD 373 373 369 373 20,300 7,539,000 638 XSMU 99 99 99 99 1,300 128,700 639 XSSI 128 135 115 128 2,300 291,800 640 XSSK 514 514 514 514 100 51,400 641 YELO 50 50 50 50 80,900 4,045,000 642 YELO-W 6 6 5 6 110,200 660,500 643 YPAS 550 550 550 550 100 55,000 644 YULE 186 186 186 186 100 18,600 645 ZINC 136 143 136 136 78,736,900 11,058,349,100 646 ZONE 416 418 414 416 22,100 9,230,000 -------------------- ---------------------- Total for Reguler 10,610,038,700 16,322,239,262,600 Information for Negosiasi 647 ACES 1,555 1,555 1,300 1,555 15,221,766 21,134,935,230 648 ADHI 500 702 500 500 1,140,032 800,296,000 649 ADRO 1,100 1,100 1,030 1,100 204,557 223,805,770 650 AMRT 910 910 905 905 93,235,100 84,696,549,000 651 ANDI 50 20 20 20 18,000 360,000 652 ANTM 535 1,175 550 550 4,100,000 4,032,500,000 653 APIC 1,035 995 995 995 4,100,000 4,079,500,000 654 ARTI 50 10 10 10 800,000 8,000,000 655 ASII 4,770 5,000 4,380 4,667 5,129,413 23,894,160,900 656 ASMI 1,095 1,355 650 650 609,200 476,054,000 657 BACA 418 404 404 404 2,000,000 808,000,000 658 BAPI 50 10 10 10 4,139,900 41,399,000 659 BBCA 25,950 26,475 24,700 25,950 4,651,917 121,900,532,468 660 BBHI 66 62 62 62 5,000,000 310,000,000 661 BBNI 3,830 4,570 3,660 3,830 1,698,011 7,231,360,480 662 BBRI 2,950 2,950 2,363 2,875 98,124,370 237,521,256,845 663 BBTN 760 811 760 760 8,396,800 6,765,021,700 664 BCAP 174 193 173 176 101,046,200 18,525,306,600 665 BHAT 384 375 375 375 57,624,000 21,609,000,000 666 BKSL 50 34 34 34 12,400 421,600 667 BMRI 4,470 5,100 4,265 4,470 12,567,145 55,369,728,700 668 BNBR 50 41 41 41 10,000 410,000 669 BNLI 1,275 1,280 1,280 1,280 81 103,680 670 BOGA 1,575 1,510 1,490 1,500 107,730,000 162,544,700,000 671 BRMS 50 77 65 65 76,443,300 5,220,814,500 672 BRPT 1,350 1,350 1,275 1,350 884,032 1,193,435,700 673 BSDE 635 670 635 635 2,062,125 1,309,452,720 674 BTPS 2,880 2,712 2,690 2,712 1,948 5,281,920 675 BULL 218 260 160 160 4,840,200 1,070,285,000 676 BUMI 50 140 45 50 66,896,000 5,305,600,000 677 CARE 310 304 300 304 99,133,400 29,803,220,000 678 CASA 368 388 388 388 700,000 271,600,000 679 CPIN 5,775 5,775 5,200 5,775 2,308 13,312,600 680 CPRO 50 75 53 75 191,000,000 11,179,400,000 681 CTRA 575 540 540 540 2,700,000 1,458,000,000 682 DEWA 50 67 67 67 90,000,000 6,030,000,000 683 DILD 212 246 246 246 2,031,504 499,749,984 684 ELTY 50 67 9 9 7,150,000 276,050,000 685 EMDE 197 210 210 210 24,000,000 5,040,000,000 686 ENVY 88 1,000 1,000 1,000 3,000,000 3,000,000,000 687 ESSA 148 250 200 250 3,200,000 740,000,000 688 EXCL 2,590 2,590 2,463 2,590 3,203,649 7,997,320,510 689 FIRE 116 120 120 120 200,000 24,000,000 690 GAMA 50 40 40 40 30,000,000 1,200,000,000 691 GGRM 48,750 48,750 47,482 48,750 1,428 68,204,159 692 HMSP 1,940 1,940 1,940 1,940 2,948 5,719,120 693 ICBP 8,150 8,546 7,850 8,150 302,976 2,575,176,350 694 IMJS 131 510 510 510 6,300,000 3,213,000,000 695 INCO 2,780 4,200 2,900 4,200 200,075 840,217,500 696 INDF 5,750 5,841 5,750 5,750 1,133,069 6,616,913,250 697 INKP 5,250 5,250 5,100 5,250 947 4,952,250 698 INTP 12,100 12,200 12,100 12,100 25,501 310,424,700 699 ISAT 2,020 2,070 2,070 2,070 16,900 34,983,000 700 JAST 103 107 107 107 5,000,000 535,000,000 701 JSKY 79 154 154 154 1,600,000 246,400,000 702 JSMR 3,550 3,850 3,550 3,550 640,680 2,274,459,060 703 KBLI 386 705 705 705 24,000,000 16,920,000,000 704 KIJA 140 180 142 144 60,183,230 9,694,282,152 705 KLBF 1,415 1,425 1,347 1,415 3,963,346 5,455,115,810 706 KPIG 114 153 113 113 60,001,400 8,167,304,300 707 KRAS 192 192 192 192 98 18,816 708 KREN 69 678 73 678 501,834 340,222,882 709 LINK 2,410 2,557 2,557 2,557 112,800 288,429,600 710 LPKR 184 181 181 181 1,000,000 181,000,000 711 LSIP 690 710 690 690 77 54,230 712 MABA 50 5 5 5 1,080,000 5,400,000 713 MAPA 2,380 2,375 2,375 2,375 2,000,000 4,750,000,000 714 MAPI 725 728 727 727 1,100,900 800,460,500 715 MDKA 1,300 1,308 1,280 1,308 139,000 179,012,000 716 MDLN 62 50 50 50 16,666,667 833,333,350 717 MFIN 820 1,012 1,012 1,012 987,648 999,499,776 718 MIKA 2,370 2,351 2,351 2,351 2,366,000 5,562,466,000 719 MNCN 850 885 885 885 1,000,000 885,000,000 720 MPMX 635 635 635 635 7,500,000 4,762,500,000 721 MSKY 1,000 1,128 1,128 1,128 78,500 88,548,000 722 MTFN 50 1 1 1 1,000,000 1,000,000 723 MTLA 400 480 480 480 5,970,593 2,865,884,640 724 NATO 535 545 545 545 2,500,000 1,362,500,000 725 NUSA 50 25 25 25 10,000,000 250,000,000 726 PADI 50 833 308 605 90,480,339 50,403,446,331 727 PGAS 860 885 840 860 1,903,094 1,618,100,040 728 PNBS 50 44 44 44 98,100 4,316,400 729 PNLF 168 380 355 380 1,550,000 575,250,000 730 PPRO 50 50 50 50 62 3,100 731 PTBA 1,945 2,040 1,945 1,945 3,363,356 6,749,891,820 732 PTPP 725 1,067 725 725 648,058 691,458,050 733 PURA 75 80 80 80 15,081,900 1,206,552,000 734 PURE 93 167 167 167 200,000 33,400,000 735 PWON 362 379 362 362 6,186,179 2,266,597,178 736 SCMA 1,000 960 960 960 1,778,500 1,707,360,000 737 SGRO 2,340 2,830 2,825 2,830 6,324,800 17,868,862,020 738 SMGR 9,800 9,800 9,572 9,800 9,079,959 87,629,180,600 739 SSMS 835 895 895 895 22,300,000 19,958,500,000 740 TAMU 62 70 70 70 7,066,050 494,623,500 741 TARA 198 198 198 198 88,682,300 17,559,095,400 742 TINS 444 1,320 444 444 15,790,057 18,172,175,308 743 TKIM 3,970 4,110 3,970 3,970 355,133 1,423,878,010 744 TLKM 3,150 3,168 3,100 3,150 1,588,216 4,939,056,516 745 TOPS 50 53 53 53 1,846,200 97,848,600 746 TOWR 955 925 925 925 78 72,150 747 TPIA 7,325 7,300 7,300 7,300 71 518,300 748 TRIN 278 280 280 280 30,000 8,400,000 749 ULTJ 1,520 1,600 1,550 1,600 2,388,327 3,752,367,950 750 UNTR 15,700 15,700 15,100 15,700 50,812 767,692,000 751 UNVR 7,750 8,111 7,750 7,750 88,150 708,921,497 752 WIKA 1,085 1,145 1,084 1,145 100,400 114,323,600 753 WSKT 610 610 610 610 100 61,000 754 YULE 186 200 200 200 481,754 96,350,800 755 ZINC 136 141 141 141 11,921,155 1,680,882,855 -------------------- ---------------------- Total for Negosiasi 1,641,767,125 1,175,257,591,377 Total 29/05/20 12,251,812,525 17,497,519,575,977