Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, June 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 555 565 565 565 1,000 565,000 2 HMSP 1,845 1,940 1,890 1,890 500 965,000 3 ICBP 8,475 8,500 8,500 8,500 500 4,250,000 4 JPFA 980 915 915 915 200 183,000 5 MPMX 595 595 575 575 116,600 68,595,500 6 UNTR 16,375 16,125 16,125 16,125 10,000 161,250,000 -------------------- ---------------------- Total for Tunai 128,800 235,808,500 Information for Reguler 7 AALI 7,350 7,625 7,300 7,350 2,695,200 20,021,212,500 8 ABBA 50 50 50 50 457,900 22,895,000 9 ABDA 5,750 5,750 5,750 5,750 500 2,875,000 10 ABMM 1,525 1,525 1,525 1,525 100 152,500 11 ACES 1,475 1,560 1,475 1,475 28,454,300 42,644,331,000 12 ACST 248 250 242 248 1,023,400 251,406,400 13 ADES 895 970 895 895 222,000 200,313,500 14 ADHI 515 525 500 515 26,157,900 13,480,927,500 15 ADMF 6,750 6,750 6,600 6,750 288,900 1,930,272,500 16 ADMG 94 96 91 94 1,928,500 181,655,000 17 ADRO 1,145 1,185 1,095 1,145 123,823,700 142,944,445,500 18 AGAR 480 480 480 480 300 144,000 19 AGII 420 420 408 420 362,300 151,113,600 20 AGRO 125 127 120 125 19,846,600 2,470,010,200 21 AGRS 109 112 102 109 46,300 4,763,700 22 AHAP 54 56 54 54 800 43,400 23 AKKU 50 50 50 50 500 25,000 24 AKPI 380 380 356 380 2,100 756,600 25 AKRA 2,440 2,460 2,330 2,440 20,468,000 49,606,144,000 26 AKSI 141 150 117 141 743,800 95,880,500 27 ALDO 440 440 400 440 2,300 965,000 28 ALMI 202 202 202 202 100 20,200 29 ALTO 398 400 388 398 400 158,400 30 AMAN 194 200 190 194 7,000 1,349,700 31 AMAR 216 224 200 216 258,600 56,462,000 32 AMFG 3,120 3,120 3,110 3,120 15,500 48,359,000 33 AMOR 1,990 1,990 1,955 1,990 101,700 199,645,500 34 AMRT 900 910 885 900 23,000 20,543,000 35 ANDI 50 50 50 50 30,900 1,545,000 36 ANJT 424 432 412 424 134,200 57,971,600 37 ANTM 555 570 535 555 137,754,600 76,432,433,500 38 APEX 98 98 89 98 525,000 47,294,300 39 APIC 1,010 1,035 1,000 1,010 26,285,100 26,528,315,500 40 APII 220 220 220 220 100 22,000 41 APLI 138 139 135 138 35,500 4,879,000 42 APLN 103 105 98 103 34,746,900 3,563,521,700 43 ARII 680 680 680 680 5,700 3,876,000 44 ARKA 1,210 1,235 1,210 1,210 600 728,500 45 ARNA 394 394 390 394 284,200 111,660,800 46 ARTO 880 900 875 880 224,800 201,220,500 47 ASBI 336 336 270 336 41,200 12,430,600 48 ASGR 700 725 695 700 167,400 118,034,000 49 ASII 4,730 4,950 4,630 4,730 72,425,900 348,260,718,000 50 ASJT 107 115 106 107 116,600 13,331,300 51 ASMI 1,095 1,100 1,080 1,095 22,200 24,220,000 52 ASPI 468 488 466 468 7,415,800 3,546,981,800 53 ASPI-W 55 57 52 55 8,704,000 474,978,200 54 ASRI 110 112 106 110 31,169,600 3,430,725,300 55 ASRM 1,810 1,810 1,810 1,810 100 181,000 56 ASSA 400 414 356 400 11,462,300 4,308,281,200 57 ATIC 825 825 775 825 11,700 9,073,500 58 AUTO 800 805 760 800 2,338,700 1,822,718,500 59 AYLS 50 50 50 50 101,400 5,070,000 60 AYLS-W 5 5 4 5 563,300 2,562,200 61 BABP 50 50 50 50 10,400 520,000 62 BABP-W3 28 28 28 28 600 16,800 63 BABP-W4 5 6 5 5 334,400 1,692,600 64 BACA 408 418 406 408 358,200 146,229,200 65 BAJA 53 53 51 53 349,300 18,175,500 66 BALI 920 930 830 920 700 623,000 67 BAPA 50 50 50 50 200 10,000 68 BAPI 50 50 50 50 1,900 95,000 69 BAPI-W 3 3 2 3 18,770,200 55,970,200 70 BATA 590 590 585 590 3,300 1,946,500 71 BBCA 26,800 27,500 26,200 26,800 36,273,900 981,486,330,000 72 BBHI 66 70 63 66 178,000 11,666,800 73 BBKP 149 154 148 149 29,638,800 4,442,594,200 74 BBLD 412 412 410 412 3,000 1,233,000 75 BBMD 1,100 1,100 1,100 1,100 2,500 2,750,000 76 BBNI 3,970 4,040 3,850 3,970 131,582,200 522,400,367,000 77 BBRI 3,180 3,290 2,950 3,180 467,460,800 1,488,150,805,000 78 BBSS 162 169 158 162 12,255,300 2,026,752,800 79 BBSS-W 4 6 3 4 96,916,700 412,656,600 80 BBTN 925 940 760 925 525,210,800 458,487,241,000 81 BBYB 220 226 220 220 287,100 63,189,000 82 BCAP 171 174 170 171 198,200 33,948,800 83 BCIP 50 50 50 50 19,100 955,000 84 BDMN 2,500 2,520 2,440 2,500 2,873,100 7,171,423,000 85 BEEF 220 222 216 220 1,887,700 414,909,400 86 BEEF-W 16 16 15 16 783,200 12,109,000 87 BEKS 50 50 50 50 400 20,000 88 BELL 695 700 695 695 2,200 1,535,000 89 BESS 252 254 242 252 5,890,200 1,470,157,600 90 BESS-W 41 42 31 41 25,800 965,700 91 BEST 107 108 104 107 77,733,600 8,281,445,700 92 BFIN 306 322 302 306 281,400 86,387,200 93 BGTG 50 50 50 50 1,000 50,000 94 BHAT 384 384 378 384 113,971,000 43,427,254,800 95 BHIT 50 50 50 50 168,000 8,400,000 96 BIKA 188 200 177 188 13,400 2,417,400 97 BIMA 50 50 50 50 300 15,000 98 BINA 1,015 1,030 975 1,015 1,087,200 1,099,723,500 99 BIPI 50 50 50 50 1,400 70,000 100 BIPI-W 8 8 7 8 3,050,300 24,352,400 101 BIPP 50 50 50 50 200 10,000 102 BIRD 1,035 1,035 960 1,035 3,129,300 3,158,995,000 103 BISI 895 895 870 895 19,600 17,473,500 104 BJBR 775 785 750 775 11,064,700 8,565,464,000 105 BJTM 490 500 488 490 17,689,400 8,737,499,000 106 BKDP 50 50 50 50 300 15,000 107 BKSL 50 50 50 50 1,037,600 51,880,000 108 BKSW 66 68 62 66 11,900 748,400 109 BLUE 510 510 500 510 113,900 57,485,500 110 BMAS 268 290 268 268 32,500 8,717,200 111 BMRI 4,620 4,990 4,530 4,620 103,817,700 487,782,901,000 112 BMSR 52 60 52 52 21,000 1,106,500 113 BMTR 193 197 190 193 23,328,200 4,530,348,200 114 BNBA 286 288 286 286 14,000 4,008,000 115 BNBR 50 50 50 50 205,100 10,255,000 116 BNGA 675 675 650 675 6,406,300 4,284,374,000 117 BNII 154 156 150 154 425,100 65,686,400 118 BNLI 1,275 1,285 1,275 1,275 39,336,900 50,188,177,000 119 BOGA 1,595 1,670 1,565 1,595 48,218,400 77,001,420,500 120 BOLA 168 169 161 168 59,500 9,931,600 121 BOSS 82 92 73 82 53,255,000 4,549,499,400 122 BPTR 80 80 76 80 9,800 745,200 123 BRIS 320 328 300 320 122,242,500 38,518,044,600 124 BRMS 50 50 50 50 4,629,500 231,475,000 125 BRNA 1,000 1,000 1,000 1,000 30,000 30,000,000 126 BRPT 1,340 1,395 1,330 1,340 44,430,600 60,487,100,500 127 BRPT-W 1,090 1,090 980 1,090 500 503,000 128 BSDE 670 695 640 670 185,126,100 122,781,384,500 129 BSIM 470 470 460 470 25,900 12,172,000 130 BSIM-W3 16 16 14 16 10,400 148,800 131 BSSR 1,210 1,225 1,150 1,210 8,300 10,098,500 132 BTEK 50 50 50 50 100 5,000 133 BTPN 1,875 1,885 1,855 1,875 573,200 1,073,054,000 134 BTPS 3,050 3,240 2,870 3,050 53,013,800 163,207,513,000 135 BUDI 87 88 85 87 452,100 38,767,000 136 BUKK 870 875 855 870 16,800 14,615,500 137 BULL 222 224 216 222 127,025,200 28,042,854,600 138 BULL-W2 36 36 34 36 351,900 12,028,300 139 BUMI 50 50 50 50 11,592,000 579,600,000 140 BUVA 57 57 57 57 2,800 159,600 141 BVIC 69 71 69 69 237,400 16,562,900 142 BWPT 77 80 77 77 4,889,000 378,898,600 143 CAKK 50 50 50 50 65,800 3,290,000 144 CAKK-W 8 10 6 8 2,748,100 22,540,000 145 CAMP 208 210 204 208 376,200 77,896,000 146 CARE 312 312 308 312 55,182,800 17,110,707,000 147 CARS 50 54 50 50 140,957,300 7,175,607,500 148 CASA 350 384 350 350 8,900 3,247,800 149 CASH 460 470 460 460 4,667,900 2,166,471,200 150 CASH-W 21 24 21 21 8,517,600 186,378,400 151 CASS 175 188 175 175 1,361,300 239,711,000 152 CBMF 122 124 115 122 971,300 117,543,000 153 CCSI 250 252 246 250 495,700 123,196,400 154 CEKA 1,690 1,705 1,690 1,690 233,700 397,229,500 155 CENT 53 55 53 53 2,852,600 152,248,400 156 CFIN 180 194 180 180 1,091,800 197,431,400 157 CINT 276 278 268 276 46,500 12,649,600 158 CITA 1,750 1,750 1,750 1,750 300 525,000 159 CITY 52 52 51 52 28,400 1,451,100 160 CLEO 462 470 462 462 6,552,600 3,056,539,400 161 CLPI 675 690 665 675 24,700 16,862,500 162 CNKO 50 50 50 50 200 10,000 163 COCO 780 870 780 780 1,600 1,266,000 164 COCO-W 404 404 1 404 300 57,500 165 COWL 50 50 50 50 9,100 455,000 166 CPIN 5,800 5,950 5,600 5,800 12,373,900 71,374,265,000 167 CPRI 50 50 50 50 5,000 250,000 168 CPRI-W 17 18 16 17 77,400 1,240,300 169 CPRO 50 50 50 50 1,600 80,000 170 CSAP 350 350 330 350 400 134,200 171 CSIS 50 50 50 50 11,200 560,000 172 CSMI 195 195 180 195 126,100 24,291,400 173 CSRA 252 254 250 252 87,800 22,138,800 174 CTRA 605 615 580 605 34,101,400 20,461,849,500 175 CTTH 50 50 50 50 7,300 365,000 176 DADA 166 172 165 166 19,936,000 3,331,901,700 177 DADA-W 4 4 3 4 3,651,300 12,539,100 178 DART 292 292 292 292 100 29,200 179 DEAL 85 90 83 85 7,190,100 623,433,400 180 DEFI 1,825 1,825 1,820 1,825 3,500 6,378,500 181 DEWA 50 50 50 50 900 45,000 182 DFAM 372 398 372 372 38,300 14,994,400 183 DGIK 50 50 50 50 200 10,000 184 DILD 214 214 210 214 339,200 72,464,000 185 DIVA 1,145 1,155 950 1,145 1,093,500 1,184,879,000 186 DKFT 92 93 90 92 1,671,400 153,052,400 187 DLTA 4,320 4,400 4,300 4,320 20,400 88,017,000 188 DMAS 145 149 140 145 106,835,800 15,430,947,700 189 DMMX 90 97 86 90 19,545,200 1,785,156,900 190 DMND 970 970 960 970 10,000 9,646,000 191 DNAR 140 140 140 140 100 14,000 192 DNET 3,500 3,540 3,500 3,500 2,900 10,154,000 193 DOID 130 133 126 130 21,505,000 2,791,698,800 194 DPNS 218 218 218 218 100 21,800 195 DPUM 84 90 84 84 7,900 670,400 196 DSFI 71 73 68 71 118,900 8,330,500 197 DSNG 314 316 310 314 619,700 193,924,400 198 DUCK 540 570 472 540 869,500 450,012,900 199 DVLA 2,180 2,210 2,180 2,180 11,000 24,052,000 200 DWGL-W 25 25 21 25 1,800 41,300 201 DYAN 51 51 50 51 2,119,400 106,235,400 202 EAST 52 53 51 52 2,001,900 103,783,400 203 EAST-W 6 6 5 6 3,505,700 18,129,000 204 ECII 665 665 665 665 15,000 9,975,000 205 EKAD 950 950 920 950 245,100 230,266,000 206 ELSA 202 204 197 202 44,124,100 8,887,371,300 207 ELTY 50 50 50 50 20,700 1,035,000 208 EMTK 5,000 5,000 5,000 5,000 10,000 50,000,000 209 ENRG 50 50 50 50 5,049,600 252,480,000 210 ENVY 86 95 85 86 91,416,300 8,163,255,400 211 EPMT 1,730 1,770 1,720 1,730 2,200 3,800,500 212 ERAA 1,260 1,295 1,250 1,260 14,870,000 18,965,053,500 213 ESIP 164 167 160 164 1,859,400 306,835,800 214 ESIP-W 8 9 6 8 8,814,900 72,044,100 215 ESSA 149 150 148 149 597,700 89,225,600 216 ESTA 93 100 87 93 302,700 27,196,700 217 ESTI 50 50 50 50 200 10,000 218 ETWA 73 74 64 73 270,700 19,119,700 219 EXCL 2,570 2,650 2,530 2,570 15,722,700 40,254,947,000 220 FAST 925 960 900 925 709,000 653,833,500 221 FILM 185 188 179 185 13,933,500 2,515,644,300 222 FIRE 117 122 116 117 2,806,700 333,573,600 223 FIRE-W 97 97 97 97 100 9,700 224 FITT 55 61 52 55 5,200 275,000 225 FITT-W 16 44 14 16 92,800 1,452,900 226 FOOD 85 85 82 85 44,700 3,713,200 227 FORU 80 82 80 80 1,200 97,100 228 FORZ 50 50 50 50 11,800 590,000 229 FPNI 91 93 90 91 343,900 31,176,000 230 FREN 96 98 95 96 28,859,000 2,785,140,500 231 FREN-W 24 25 24 24 1,776,200 42,675,900 232 FUJI 108 108 102 108 50,100 5,114,100 233 GAMA 50 50 50 50 100 5,000 234 GDST 52 54 52 52 103,200 5,441,400 235 GGRM 47,500 48,750 47,500 47,500 2,404,800 115,258,190,000 236 GGRP 282 286 266 282 43,000 11,833,600 237 GHON 1,750 1,750 1,550 1,750 4,000 6,275,000 238 GIAA 250 254 238 250 102,089,600 25,338,327,600 239 GJTL 364 366 354 364 3,841,700 1,389,129,400 240 GLOB 220 222 220 220 45,000 9,940,000 241 GLVA 228 228 220 228 77,100 17,474,600 242 GMFI 79 81 77 79 10,583,600 836,319,400 243 GOOD 1,285 1,285 1,260 1,285 321,200 412,140,000 244 GPRA 50 52 50 50 1,710,700 86,056,000 245 GSMF 111 111 106 111 400 43,400 246 GTBO 78 78 75 78 19,300 1,457,000 247 GWSA 83 83 79 83 284,200 23,581,700 248 GZCO 50 50 50 50 20,200 1,010,000 249 HADE 50 50 50 50 700 35,000 250 HEAL 3,200 3,210 3,150 3,200 409,100 1,306,239,000 251 HELI 195 220 180 195 99,300 19,518,000 252 HELI-W 9 9 7 9 95,700 753,000 253 HERO 890 950 845 890 4,400 3,859,500 254 HEXA 3,010 3,090 2,890 3,010 209,300 626,928,000 255 HITS 530 545 530 530 30,100 16,250,000 256 HKMU 67 68 60 67 56,419,700 3,672,679,900 257 HMSP 1,845 1,895 1,820 1,845 72,894,600 135,700,211,500 258 HOKI 690 695 675 690 22,171,700 15,169,086,000 259 HOKI-W 418 434 412 418 10,700 4,463,400 260 HOTL 74 77 74 74 2,600 192,700 261 HRME 140 140 140 140 1,636,900 229,166,000 262 HRTA 240 242 226 240 77,700 18,077,400 263 HRUM 1,240 1,240 1,215 1,240 70,700 87,057,000 264 IBFN-W 8 8 8 8 500 4,000 265 ICBP 8,475 8,550 8,250 8,475 39,990,400 338,760,417,500 266 ICON 53 54 53 53 1,100 58,600 267 IDPR 124 126 120 124 279,400 34,193,200 268 IFII 143 144 142 143 127,300 18,257,400 269 IGAR 240 242 232 240 162,500 37,774,800 270 IKAI 50 50 50 50 500 25,000 271 IKAN 422 454 418 422 6,047,300 2,649,122,800 272 IKBI 256 260 242 256 1,100 279,800 273 IMAS 500 505 498 500 1,513,900 760,921,600 274 IMJS 131 134 130 131 952,400 125,405,400 275 IMPC 1,130 1,130 1,105 1,130 635,700 717,158,000 276 INAF 1,010 1,035 1,000 1,010 1,085,200 1,103,775,000 277 INAI 366 366 352 366 10,100 3,695,200 278 INCF 50 50 50 50 23,000 1,150,000 279 INCI 396 396 346 396 65,900 22,859,000 280 INCO 2,930 2,990 2,800 2,930 18,168,300 52,641,149,000 281 INDF 6,025 6,175 5,800 6,025 35,346,700 212,185,930,000 282 INDO 77 88 75 77 460,500 36,563,400 283 INDO-W 22 29 22 22 866,700 20,643,900 284 INDR 2,320 2,340 2,200 2,320 54,000 125,242,000 285 INDS 1,915 1,915 1,915 1,915 5,100 9,766,500 286 INDX 50 50 50 50 8,700 435,000 287 INDY 650 675 640 650 18,902,200 12,385,330,000 288 INKP 5,750 5,900 5,200 5,750 10,776,300 60,566,495,000 289 INOV 300 300 298 300 4,400 1,319,600 290 INPC 50 51 50 50 54,700 2,735,600 291 INPC-W 3 4 3 3 38,100 151,400 292 INPP 705 730 675 705 26,300 18,405,000 293 INPS 3,180 3,250 3,100 3,180 312,900 1,016,844,000 294 INTA-W 7 10 5 7 68,600 671,800 295 INTP 13,500 14,250 12,325 13,500 8,246,400 110,652,620,000 296 IPCC 340 350 318 340 2,623,900 898,727,600 297 IPCM 177 185 177 177 46,900 8,435,400 298 IPOL 65 65 64 65 300 19,300 299 IPTV 382 382 378 382 27,826,300 10,574,464,800 300 IPTV-W 94 96 91 94 359,500 33,453,900 301 IRRA 545 550 545 545 5,577,200 3,039,748,000 302 ISAT 2,070 2,090 2,020 2,070 6,158,500 12,666,994,000 303 ISSP 121 124 118 121 3,790,000 458,792,900 304 ITIC 1,905 1,905 1,835 1,905 319,200 597,124,500 305 ITMG 8,475 8,500 8,200 8,475 3,981,800 33,523,922,500 306 JAST 104 110 98 104 13,257,600 1,381,221,500 307 JAWA 67 79 65 67 7,400 498,100 308 JAYA 61 62 58 61 511,800 31,058,000 309 JAYA-W 11 11 10 11 100,100 1,051,100 310 JIHD 456 456 456 456 100 45,600 311 JMAS 195 210 186 195 37,400 7,119,100 312 JPFA 980 980 900 980 136,864,800 129,036,653,500 313 JRPT 416 424 414 416 460,600 192,740,800 314 JSKY 79 82 79 79 10,531,100 843,519,000 315 JSMR 3,820 3,840 3,590 3,820 58,842,300 219,328,114,000 316 JTPE 750 765 750 750 426,900 323,675,500 317 KAEF 1,180 1,180 1,160 1,180 3,155,600 3,695,426,000 318 KARW 50 51 50 50 7,100 355,100 319 KAYU 50 51 50 50 248,200 12,410,100 320 KBAG 294 296 290 294 22,158,600 6,481,873,800 321 KBAG-W 67 71 60 67 29,500 2,013,900 322 KBLI 388 390 380 388 1,709,800 655,771,800 323 KBLM 290 300 288 290 4,100 1,187,600 324 KBLV 308 320 308 308 700 216,800 325 KDSI 795 850 795 795 7,100 5,935,000 326 KEEN 274 280 262 274 2,706,600 728,812,000 327 KEJU 860 870 815 860 107,300 90,692,000 328 KIAS 50 50 50 50 7,300 365,000 329 KICI 202 208 202 202 5,400 1,092,600 330 KIJA 146 149 140 146 2,816,100 410,426,300 331 KINO 2,660 2,760 2,630 2,660 2,375,100 6,403,581,000 332 KIOS 165 165 165 165 100 16,500 333 KJEN 1,100 1,100 1,100 1,100 300 330,000 334 KKGI 200 210 194 200 8,600 1,776,000 335 KLBF 1,385 1,425 1,320 1,385 63,506,700 87,768,600,000 336 KMTR 240 246 230 240 8,300 1,926,800 337 KOBX 91 91 89 91 39,100 3,530,800 338 KOIN 100 100 100 100 200 20,000 339 KONI 428 428 426 428 3,900 1,669,000 340 KOPI 560 560 555 560 35,100 19,594,500 341 KOTA 660 720 660 660 7,302,500 5,093,756,000 342 KOTA-W 420 450 420 420 58,300 25,055,000 343 KPAL 55 58 54 55 3,362,300 186,103,000 344 KPAS 50 51 50 50 526,800 26,341,600 345 KPAS-W 12 12 11 12 4,100 45,200 346 KPIG 114 114 112 114 606,800 69,057,800 347 KRAH 498 560 498 498 30,100 15,044,000 348 KRAS 192 202 192 192 124,015,200 24,267,265,200 349 KREN 77 79 71 77 145,355,000 11,085,665,900 350 LAND 296 312 296 296 36,900 11,005,400 351 LCKM 356 356 352 356 69,400 24,597,600 352 LEAD 50 50 50 50 700 35,000 353 LINK 2,510 2,520 2,430 2,510 564,000 1,412,681,000 354 LION 234 234 224 234 850,500 198,957,000 355 LMAS 50 50 50 50 101,200 5,060,000 356 LMSH 250 250 242 250 2,100 512,200 357 LPCK 730 750 705 730 613,800 446,550,500 358 LPGI 3,970 3,970 3,970 3,970 100 397,000 359 LPIN 210 220 210 210 6,800 1,490,000 360 LPKR 179 186 176 179 29,571,100 5,307,459,000 361 LPLI 78 78 77 78 1,100 85,000 362 LPPF 1,485 1,540 1,450 1,485 22,103,800 32,964,698,500 363 LPPS 70 73 70 70 89,800 6,286,300 364 LSIP 735 740 690 735 27,072,800 19,582,127,500 365 LTLS 422 426 410 422 90,800 38,564,400 366 LUCK 310 330 310 310 252,500 80,457,600 367 MAGP 50 50 50 50 800 40,000 368 MAIN 530 535 505 530 14,259,000 7,506,101,500 369 MAMI 50 50 50 50 10,700 535,000 370 MAMI-W 5 6 4 5 681,900 3,334,600 371 MAPA 2,370 2,400 2,340 2,370 2,760,900 6,545,596,000 372 MAPB 1,500 1,500 1,500 1,500 400 600,000 373 MAPI 725 735 705 725 35,103,500 25,361,429,500 374 MARI 136 136 133 136 21,100 2,857,100 375 MARK 540 580 535 540 4,760,700 2,680,810,000 376 MASA 378 378 376 378 1,100 415,600 377 MBAP 1,620 1,620 1,600 1,620 1,800 2,913,500 378 MBSS 306 308 304 306 659,900 201,713,000 379 MBTO 70 73 56 70 91,400 5,494,900 380 MCAS 965 1,030 940 965 4,823,000 4,711,336,500 381 MCOR 118 120 116 118 1,407,800 165,482,300 382 MDIA 50 50 50 50 100 5,000 383 MDKA 1,350 1,355 1,310 1,350 80,951,200 108,506,273,500 384 MDKI 132 137 121 132 85,800 11,156,300 385 MDLN 67 69 61 67 129,173,300 8,558,388,800 386 MDRN 50 50 50 50 100,700 5,035,000 387 MEDC 450 462 440 450 96,609,300 43,657,150,600 388 MEDC-W 41 43 38 41 5,802,000 237,626,300 389 MERK 2,210 2,210 2,160 2,210 23,500 51,467,000 390 META 95 96 95 95 68,400 6,498,500 391 MFIN 825 835 820 825 26,600 21,938,500 392 MFMI 484 550 474 484 5,000 2,534,600 393 MGRO 695 700 675 695 2,890,000 2,020,158,500 394 MICE 290 300 290 290 14,100 4,227,000 395 MIDI 1,435 1,435 1,435 1,435 100 143,500 396 MIKA 2,540 2,550 2,270 2,540 2,401,100 5,920,340,000 397 MINA 50 50 50 50 2,900 145,000 398 MIRA 50 50 50 50 100 5,000 399 MKNT 50 50 50 50 10,000 500,000 400 MLBI 9,975 10,000 9,950 9,975 100,300 1,000,192,500 401 MLIA 530 530 500 530 8,264,600 4,264,366,000 402 MLPL 52 54 50 52 8,501,000 435,441,100 403 MLPT 565 590 535 565 604,600 348,100,500 404 MMLP 141 143 141 141 268,800 38,153,000 405 MNCN 885 900 860 885 69,808,300 61,518,206,500 406 MOLI 1,135 1,135 1,050 1,135 129,600 143,658,000 407 MPMX 595 595 595 595 1,097,900 653,250,500 408 MPOW 60 60 56 60 85,100 4,841,100 409 MPPA 113 114 110 113 1,381,300 155,117,300 410 MPRO 850 850 850 850 500 425,000 411 MRAT 126 131 125 126 32,200 4,029,500 412 MSIN 304 308 300 304 194,300 59,009,000 413 MSKY 1,045 1,045 1,000 1,045 3,700 3,754,000 414 MTDL 1,400 1,400 1,305 1,400 1,120,300 1,516,356,500 415 MTPS 136 145 131 136 574,200 76,570,800 416 MTSM 147 147 147 147 100 14,700 417 MTWI 51 51 51 51 200 10,200 418 MYOH 900 900 860 900 194,300 172,080,500 419 MYOR 2,320 2,340 2,200 2,320 10,825,000 24,810,972,000 420 MYTX 50 50 50 50 51,400 2,570,000 421 NASA 206 220 206 206 34,100 7,091,000 422 NATO 498 500 498 498 1,705,100 849,490,400 423 NELY 142 142 140 142 2,400 340,400 424 NFCX 1,160 1,200 1,150 1,160 1,565,900 1,856,977,000 425 NICK 318 318 300 318 10,300 3,094,400 426 NIKL 408 412 406 408 521,100 213,044,600 427 NIRO 142 153 140 142 3,300 463,700 428 NISP 700 715 695 700 55,600 39,206,000 429 NRCA 336 338 332 336 1,260,400 423,489,600 430 NUSA-W 2 2 1 2 2,684,800 4,441,600 431 NZIA 137 148 129 137 2,600 377,400 432 NZIA-W 16 16 13 16 56,500 736,500 433 OASA 340 340 340 340 3,000,100 1,020,034,000 434 OCAP 140 140 140 140 100 14,000 435 OKAS 75 77 73 75 2,588,300 192,489,000 436 OPMS 96 97 95 96 462,900 44,338,600 437 PADI 50 50 50 50 200 10,000 438 PALM 187 220 187 187 1,012,700 202,544,700 439 PAMG 66 68 65 66 2,030,100 133,353,000 440 PANI 70 76 70 70 5,800 417,200 441 PANR 90 94 87 90 5,694,600 510,507,800 442 PANS 855 895 765 855 468,200 382,503,000 443 PBID 910 975 900 910 73,100 66,136,500 444 PBRX 252 270 252 252 243,900 62,591,000 445 PCAR 218 218 204 218 200 42,200 446 PDES 420 510 410 420 600 265,000 447 PEGE 164 170 164 164 4,400 722,200 448 PEHA 1,010 1,010 990 1,010 6,900 6,920,500 449 PGAS 885 925 860 885 244,429,200 219,325,277,000 450 PGJO 91 91 84 91 45,900 3,909,200 451 PGLI 300 310 296 300 10,200 3,075,800 452 PICO 163 165 158 163 120,600 19,512,500 453 PJAA 535 540 470 535 578,800 289,311,800 454 PLIN 2,180 2,200 2,120 2,180 26,500 58,249,000 455 PMJS 127 131 126 127 255,900 32,389,200 456 PNBN 740 765 735 740 3,001,200 2,242,328,000 457 PNBS 50 50 50 50 38,300 1,915,000 458 PNIN 810 815 795 810 174,900 140,946,000 459 PNLF 175 177 167 175 17,363,700 3,007,098,600 460 POLA 56 59 54 56 224,400 12,599,900 461 POLI 980 990 980 980 16,300 15,976,000 462 POLL 7,850 8,200 7,300 7,850 28,500 222,087,500 463 POLU 700 700 700 700 600 420,000 464 POLY 50 50 50 50 50,000 2,500,000 465 POOL 50 50 50 50 31,100 1,555,000 466 POSA 50 50 50 50 9,300 465,000 467 POSA-W 3 3 2 3 9,533,600 19,735,200 468 POWR 640 660 600 640 4,399,700 2,788,447,500 469 PPRE 204 204 195 204 23,749,800 4,748,789,900 470 PPRO 50 50 50 50 6,609,500 330,475,000 471 PRAS 159 159 140 159 15,300 2,170,800 472 PRDA 3,130 3,140 3,120 3,130 21,900 68,473,000 473 PRIM 280 302 280 280 3,600 1,012,200 474 PRIM-W 6 7 5 6 447,600 2,685,700 475 PSAB 190 192 188 190 9,426,200 1,789,041,800 476 PSDN 114 114 114 114 1,800 205,200 477 PSGO 107 109 103 107 34,600 3,569,100 478 PSKT 50 50 50 50 200 10,000 479 PSSI 146 147 140 146 108,000 15,517,600 480 PTBA 2,080 2,100 1,970 2,080 125,564,400 257,345,043,500 481 PTIS 194 216 177 194 20,100 3,707,700 482 PTPP 740 755 730 740 44,762,700 33,332,786,000 483 PTPW 850 860 810 850 5,019,700 4,205,926,500 484 PTRO 1,245 1,245 1,220 1,245 816,600 1,006,210,000 485 PTSN 161 164 160 161 4,332,000 699,998,400 486 PTSP 3,620 3,620 3,620 3,620 100 362,000 487 PURA 77 77 73 77 34,450,400 2,595,205,400 488 PURA-W 4 5 3 4 26,197,100 104,846,900 489 PURE 90 93 89 90 4,106,500 371,035,000 490 PURE-W 13 15 13 13 926,900 12,573,400 491 PWON 384 388 364 384 439,327,800 166,122,265,600 492 PYFA 496 500 464 496 969,900 472,765,200 493 PZZA 725 750 705 725 279,200 200,142,500 494 R-LQ45X 798 802 764 798 23,400 18,539,500 495 RAJA 95 97 92 95 3,496,500 328,750,000 496 RALS 610 630 570 610 31,414,600 19,081,903,500 497 RANC 322 340 320 322 44,600 14,349,400 498 RBMS 50 50 50 50 17,100 855,000 499 REAL 53 54 52 53 19,054,900 1,007,831,700 500 REAL-W 7 7 6 7 4,219,600 26,073,200 501 RICY 99 99 98 99 25,300 2,494,700 502 RIGS 194 194 194 194 11,200 2,172,800 503 RISE 426 426 414 426 412,100 174,939,600 504 RMBA 236 272 236 236 8,600 2,248,600 505 RODA 50 50 50 50 3,300 165,000 506 RONY 166 167 165 166 30,200 5,012,300 507 ROTI 1,275 1,275 1,250 1,275 110,700 140,550,000 508 RUIS 170 170 170 170 30,000 5,100,000 509 SAFE 196 197 192 196 287,100 56,123,500 510 SAME 112 138 103 112 19,745,800 2,078,490,700 511 SAMF 412 414 410 412 485,600 200,456,600 512 SATU 50 50 50 50 4,200 210,000 513 SBAT 106 107 103 106 10,300,800 1,079,538,000 514 SBAT-W 5 6 4 5 3,688,500 18,280,700 515 SCMA 965 1,000 960 965 34,895,500 33,849,002,500 516 SDPC 93 95 91 93 15,900 1,487,300 517 SDRA 870 900 840 870 42,600 36,499,500 518 SFAN 615 640 615 615 20,100 12,478,500 519 SFAN-W 246 246 246 246 12,000 2,952,000 520 SGRO 2,320 2,340 2,300 2,320 186,300 431,820,000 521 SHIP 525 575 525 525 421,800 238,039,000 522 SIDO 1,240 1,250 1,215 1,240 3,303,200 4,086,986,500 523 SILO 5,125 5,600 5,100 5,125 66,000 349,615,000 524 SIMP 204 210 204 204 8,783,100 1,805,460,600 525 SINI 775 775 745 775 7,800 5,817,000 526 SINI-W 488 490 390 488 2,500 994,800 527 SIPD 1,300 1,300 1,200 1,300 17,600 22,177,000 528 SKBM 370 370 370 370 100 37,000 529 SKRN 575 575 575 575 179,000 102,925,000 530 SLIS 5,275 5,300 5,150 5,275 161,500 846,352,500 531 SMAR 2,780 2,800 2,780 2,780 5,200 14,467,000 532 SMBR 288 296 284 288 12,096,100 3,488,416,600 533 SMCB 1,010 1,015 995 1,010 174,500 175,095,500 534 SMDM 92 108 92 92 25,300 2,329,200 535 SMDR 144 144 140 144 446,100 64,188,700 536 SMGR 9,725 9,900 9,700 9,725 7,020,800 68,485,582,500 537 SMKL 180 180 180 180 3,400 612,000 538 SMKL-W 16 16 15 16 1,400 21,200 539 SMMT 83 83 83 83 13,600 1,128,800 540 SMRA 478 484 462 478 39,033,100 18,536,771,000 541 SMSM 1,140 1,140 1,100 1,140 2,743,800 3,054,199,500 542 SOCI 128 134 126 128 13,281,900 1,717,588,000 543 SOSS 396 400 376 396 8,900 3,504,000 544 SOSS-W 60 65 41 60 11,900 607,800 545 SOTS 208 218 208 208 200 42,600 546 SPMA 268 280 268 268 4,600 1,234,000 547 SPTO 480 480 478 480 464,600 222,971,600 548 SQMI 185 188 180 185 1,034,800 191,599,800 549 SRAJ 136 142 133 136 184,400 25,130,800 550 SRIL 152 154 144 152 46,299,700 6,993,262,700 551 SRSN 54 55 53 54 2,816,500 150,748,900 552 SRTG 2,850 2,850 2,770 2,850 130,300 367,326,000 553 SSIA 320 330 308 320 64,513,500 20,645,578,600 554 SSMS 835 860 810 835 1,143,900 951,359,500 555 STAR 138 138 138 138 10,000 1,380,000 556 STTP 7,725 8,300 7,725 7,725 37,500 289,747,500 557 SULI 50 50 50 50 10,000 500,000 558 SURE 2,890 2,890 2,890 2,890 1,100 3,179,000 559 SWAT 93 95 93 93 2,264,300 212,731,700 560 TALF 266 266 266 266 100 26,600 561 TAMA 165 166 160 165 13,400 2,214,600 562 TAMA-W 7 7 6 7 237,100 1,430,100 563 TBIG 1,055 1,060 1,025 1,055 25,504,300 26,649,440,500 564 TBLA 515 520 498 515 4,976,300 2,536,645,500 565 TBMS 650 650 590 650 7,200 4,558,000 566 TCID 7,875 7,875 7,625 7,875 600 4,675,000 567 TCPI 5,025 5,300 4,980 5,025 9,964,400 50,455,481,500 568 TDPM 88 90 86 88 7,608,500 669,835,700 569 TEBE 1,570 1,610 1,570 1,570 39,500 62,847,000 570 TELE 116 121 115 116 42,825,300 5,042,042,800 571 TFAS 148 156 147 148 59,300 8,763,500 572 TFCO 432 450 432 432 2,300 1,011,600 573 TGKA 6,275 6,275 6,000 6,275 200 1,227,500 574 TGRA 72 72 69 72 785,200 55,171,000 575 TINS 458 468 446 458 48,393,700 22,215,222,200 576 TIRT 55 55 54 55 18,300 998,500 577 TKIM 4,260 4,280 3,770 4,260 87,890,000 357,315,034,000 578 TLKM 3,250 3,270 3,120 3,250 174,790,600 563,584,260,000 579 TMAS 93 98 90 93 1,702,800 159,175,000 580 TMPO 148 150 119 148 52,600 6,333,200 581 TNCA 224 224 222 224 800 178,600 582 TOBA 338 338 338 338 13,400 4,529,200 583 TOPS 50 50 50 50 11,600 580,000 584 TOTL 276 278 272 276 3,135,000 863,560,000 585 TOTO 208 228 208 208 653,600 136,506,800 586 TOWR 970 1,005 945 970 69,828,900 68,321,214,000 587 TPIA 7,400 7,450 7,300 7,400 3,675,500 27,215,867,500 588 TRIM 129 129 122 129 1,900 233,900 589 TRIN 278 288 264 278 15,499,900 4,279,759,000 590 TRIN-W 25 27 24 25 140,600 3,492,900 591 TRIS 226 226 226 226 4,400 994,400 592 TRST 366 366 366 366 3,000 1,098,000 593 TRUK 104 105 100 104 2,243,300 231,874,300 594 TSPC 1,200 1,210 1,175 1,200 61,500 73,716,000 595 TUGU 2,820 2,820 2,680 2,820 10,700 29,984,000 596 TURI 1,410 1,410 1,410 1,410 700 987,000 597 UCID 1,550 1,560 1,520 1,550 581,000 898,781,000 598 ULTJ 1,565 1,590 1,500 1,565 449,400 696,724,500 599 UNIC 3,050 3,100 3,050 3,050 200 615,000 600 UNIT 144 169 141 144 2,400 346,700 601 UNSP 50 52 50 50 264,700 13,315,000 602 UNTR 16,375 16,575 15,500 16,375 6,569,200 107,348,365,000 603 UNVR 8,100 8,200 7,800 8,100 27,780,700 223,832,897,500 604 URBN 1,675 1,675 1,665 1,675 50,500 84,529,000 605 URBN-W 17 17 16 17 53,200 888,800 606 VICO 108 108 108 108 2,670,300 288,392,400 607 VINS 109 109 108 109 8,100 878,300 608 VINS-W 4 4 3 4 4,855,600 14,571,900 609 VIVA 50 50 50 50 600 30,000 610 VOKS 256 264 250 256 4,037,600 1,049,567,600 611 VRNA 126 126 126 126 1,000 126,000 612 WAPO 66 67 65 66 8,900 589,200 613 WEGE 167 169 162 167 30,161,100 4,994,610,300 614 WEHA 112 114 103 112 1,146,000 120,599,100 615 WIIM 134 136 128 134 6,847,100 911,674,800 616 WIKA 1,145 1,150 1,085 1,145 36,526,000 40,904,100,500 617 WINS 73 73 68 73 49,900 3,403,000 618 WOMF 190 193 189 190 281,000 53,370,300 619 WOOD 354 362 336 354 63,796,400 22,537,407,800 620 WOWS 50 50 50 50 621,400 31,070,000 621 WSBP 157 158 151 157 41,379,200 6,442,090,800 622 WSKT 630 635 605 630 71,815,600 44,918,672,500 623 WTON 236 238 228 236 8,740,900 2,054,410,800 624 XAFA 1,024 1,024 1,024 1,024 800 819,200 625 XAQA 726 726 726 726 100 72,600 626 XASG 84 84 80 84 80,800 6,644,400 627 XBES 746 746 746 746 100 74,600 628 XBID 422 422 422 422 100 42,200 629 XBIN 406 406 406 406 100 40,600 630 XBSK 309 309 309 309 100 30,900 631 XCID 88 88 83 88 1,400 121,700 632 XCIS 106 106 104 106 4,000 422,000 633 XCLQ 75 75 75 75 149,900 11,242,500 634 XIHD 380 384 375 380 32,400 12,396,500 635 XIIF 416 426 416 416 300 126,200 636 XIIT 430 435 420 430 93,800 40,609,000 637 XIJI 540 540 540 540 200 108,000 638 XIML 214 214 214 214 400 85,600 639 XISC 476 476 472 476 2,000 950,400 640 XISI 246 246 243 246 2,000 489,600 641 XISR 309 309 305 309 2,500 766,600 642 XKIV 313 313 313 313 100 31,300 643 XNVE 99 99 98 99 2,200 216,600 644 XPCR 715 715 715 715 100 71,500 645 XPMI 755 755 755 755 2,200 1,661,000 646 XSSK 533 533 533 533 100 53,300 647 YELO 50 50 50 50 120,000 6,000,000 648 YELO-W 7 7 5 7 107,300 673,600 649 YPAS 600 600 600 600 100 60,000 650 YULE 184 189 180 184 800 147,400 651 ZINC 143 145 138 143 91,068,400 12,852,137,200 652 ZONE 416 416 412 416 106,000 43,929,800 -------------------- ---------------------- Total for Reguler 7,554,246,400 10,085,643,458,800 Information for Negosiasi 653 AALI 7,350 9,700 9,700 9,700 6,000 58,200,000 654 ACES 1,475 1,525 1,351 1,475 10,346,298 14,662,567,830 655 ADHI 515 520 500 520 50,157 25,129,720 656 ADRO 1,145 1,155 1,100 1,100 215 239,982 657 AKRA 2,440 2,350 2,350 2,350 5,430,000 12,760,500,000 658 AKSI 141 110 110 110 8,333,334 916,666,740 659 AMRT 900 880 880 880 8,540,000 7,515,200,000 660 ANTM 555 555 540 555 1,000,016 540,008,880 661 APIC 1,010 1,035 1,035 1,035 7,800,000 8,073,000,000 662 ARII 680 680 680 680 4,500,000 3,060,000,000 663 ASII 4,730 4,880 4,032 4,880 5,534,691 24,999,442,679 664 ASPI 468 460 460 460 12,000,000 5,520,000,000 665 ASRI 110 112 106 112 36 3,912 666 BAYU 1,015 1,015 1,015 1,015 6,000,000 6,090,000,000 667 BBCA 26,800 27,475 23,790 26,175 7,690,856 199,502,433,850 668 BBKP 149 160 158 160 2,380,952 377,728,764 669 BBNI 3,970 5,800 3,720 3,830 15,049,247 57,141,731,940 670 BBRI 3,180 4,800 2,650 2,882 26,796,375 81,984,637,285 671 BBTN 925 925 760 760 31,152,336 23,803,846,093 672 BCAP 171 193 172 193 31,086,000 5,681,256,400 673 BEKS 50 11 10 10 8,000,000 85,000,000 674 BESS-W 41 37 37 37 50 1,850 675 BFIN 306 288 288 288 2,900 835,200 676 BHAT 384 378 376 376 206,100,000 77,529,800,000 677 BIPI 50 50 50 50 340,000,000 17,000,000,000 678 BIRD 1,035 945 945 945 1,062,900 1,004,440,500 679 BKSL 50 50 50 50 1,900,000 95,000,000 680 BMRI 4,620 6,750 4,265 4,270 102,515,853 465,094,529,143 681 BMTR 193 189 189 189 2,600,000 491,400,000 682 BNBR 50 31 31 31 100,000 3,100,000 683 BNGA 675 450 100 450 144 43,450 684 BNLI 1,275 1,345 1,275 1,275 8,490,500 10,859,722,500 685 BOGA 1,595 1,670 1,570 1,570 23,500,000 36,995,000,000 686 BOSS 82 70 70 70 2,000,000 140,000,000 687 BRMS 50 65 57 65 5,508,700 318,065,500 688 BRPT 1,340 1,375 1,340 1,355 557,202 752,222,425 689 BSDE 670 675 635 635 32,945,999 20,938,710,418 690 BTPS 3,050 3,110 2,344 3,050 8,043,097 20,391,657,370 691 BULL 222 235 194 194 152,972,500 30,155,290,300 692 BUMI 50 43 43 43 12,737,800 547,725,400 693 CARE 312 308 308 308 18,700,000 5,759,600,000 694 CASA 350 384 368 368 44,449,300 16,453,342,400 695 CPIN 5,800 5,856 5,700 5,700 137 792,179 696 CPRO 50 30 30 30 742,500 22,275,000 697 CSMI 195 180 180 180 10,000,000 1,800,000,000 698 CTRA 605 540 540 540 10,000 5,400,000 699 DEWA 50 50 4 50 8,020,700 400,222,800 700 DILD 214 322 291 292 30,571,510 9,361,598,564 701 DUCK 540 420 420 420 2,380,000 999,600,000 702 ECII 665 665 665 665 403,300 268,194,500 703 ELTY 50 67 50 50 12,950,000 655,150,000 704 ENVY 86 1,000 1,000 1,000 3,000,000 3,000,000,000 705 ERAA 1,260 1,260 1,260 1,260 58 73,080 706 EXCL 2,570 2,560 2,560 2,560 17 43,520 707 FIRE 117 116 116 116 61,000 7,076,000 708 GAMA 50 40 40 40 57,000,000 2,280,000,000 709 GGRM 47,500 48,750 47,170 48,000 143,638 6,812,062,250 710 HMSP 1,845 1,948 1,845 1,875 2,288,800 4,375,568,180 711 ICBP 8,475 8,957 8,150 8,500 2,738,172 24,516,013,675 712 INCO 2,930 2,930 2,930 2,930 16 46,880 713 INDF 6,025 6,105 5,750 5,900 32,134 195,987,050 714 INKP 5,750 5,750 5,250 5,400 180 968,500 715 INTP 13,500 13,500 11,400 12,100 633,392 7,221,143,210 716 ISAT 2,070 2,280 2,280 2,280 21,400 48,792,000 717 JAST 104 93 93 93 5,000,000 465,000,000 718 JGLE 50 7 6 7 30,000,000 190,000,000 719 JPFA 980 980 935 980 500,091 467,588,760 720 JSMR 3,820 3,780 3,550 3,550 9,172,174 32,561,244,423 721 KLBF 1,385 1,416 1,320 1,380 78,551,972 108,332,943,095 722 KOTA 660 720 720 720 4,000,000 2,880,000,000 723 KPIG 114 145 113 114 71,162,000 8,760,449,900 724 KRAS 192 199 185 185 3,000,105 588,019,915 725 LPCK 730 705 705 705 2 1,410 726 LPKR 179 184 184 184 78 14,352 727 LSIP 735 710 690 690 190 133,060 728 MABA 50 50 5 50 6,068,400 37,362,000 729 MAGP 50 50 50 50 3,818,365 190,918,250 730 MAPA 2,370 2,385 2,370 2,370 15,350,012 36,407,278,440 731 MAPI 725 718 713 718 8,036,400 5,757,515,700 732 MFIN 825 835 835 835 3,500,000 2,922,500,000 733 MNCN 885 885 862 885 12,300,068 10,658,160,030 734 MTFN 50 5 5 5 33,485,800 167,429,000 735 MTLA 400 480 480 480 766,604 367,969,920 736 MTWI 51 50 50 50 27,461,700 1,373,085,000 737 MYOH 900 850 850 850 65 55,250 738 MYOR 2,320 2,295 2,182 2,295 5,437,850 12,430,394,350 739 NASA-W 5 5 5 5 46,406,250 232,031,250 740 NIRO 142 140 140 140 400,000 56,000,000 741 PADI 50 833 250 724 131,739,804 76,416,093,223 742 PGAS 885 1,450 845 860 3,469,350 3,163,756,895 743 PICO 163 150 150 150 8,333,334 1,250,000,100 744 PNBN 740 740 740 740 10,538,700 7,798,638,000 745 PPRO 50 50 50 50 73 3,650 746 PRDA 3,130 3,120 3,120 3,120 1,894,200 5,909,904,000 747 PTBA 2,080 2,080 1,945 1,945 23,071,604 44,896,779,486 748 PTPP 740 740 740 740 87 64,380 749 PWON 384 400 362 392 70,065,916 25,372,765,032 750 ROTI 1,275 1,243 1,243 1,243 2,000,000 2,486,000,000 751 SDMU 50 50 50 50 440,000 22,000,000 752 SIDO 1,240 1,243 1,243 1,243 294,000 365,442,000 753 SIMP 204 206 206 206 3,400 700,400 754 SMCB 1,010 1,000 1,000 1,000 11,370,500 11,370,500,000 755 SMGR 9,725 9,825 9,725 9,800 193 1,891,250 756 SSIA 320 312 312 312 14,853,800 4,634,385,600 757 TCPI 5,025 2,000 2,000 2,000 1,230,000 2,460,000,000 758 TINS 458 470 444 470 505,221 233,310,594 759 TKIM 4,260 4,470 3,821 3,970 3,529,436 14,013,940,649 760 TLKM 3,250 3,420 3,110 3,190 15,070,402 48,442,655,598 761 TOBA 338 338 338 338 20,000,000 6,760,000,000 762 TPIA 7,400 7,325 7,325 7,325 66,200 484,915,000 763 TRIN-W 25 1 1 1 20 20 764 TRST 366 469 404 404 27,112,099 11,857,360,332 765 TURI 1,410 1,100 1,095 1,095 4,662,600 5,123,797,000 766 ULTJ 1,565 1,600 1,500 1,500 70,687,335 106,043,736,000 767 UNTR 16,375 16,500 14,935 15,700 293,226 4,504,415,950 768 UNVR 8,100 8,112 7,750 8,050 8,530,604 68,764,373,402 769 VIVA 50 50 50 50 140,000,000 7,000,000,000 770 WEGE 167 160 160 160 250,000 40,000,000 771 WSKT 630 630 630 630 90 56,700 772 YULE 184 200 200 200 929,653 185,930,600 773 ZINC 143 150 136 150 7,915,831 1,132,603,416 -------------------- ---------------------- Total for Negosiasi 2,230,156,216 1,904,881,201,301 Total 02/06/20 9,784,531,416 11,990,760,468,601