Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, June 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,165 1,180 1,180 1,180 500 590,000 2 ANTM 555 560 560 560 5,000 2,800,000 3 BBNI 4,130 4,050 4,050 4,050 200 810,000 4 BBRI 3,100 3,250 3,180 3,180 11,200 36,006,000 5 BBTN 1,010 1,040 1,020 1,020 4,600 4,701,000 6 ICBP 8,500 8,700 8,700 8,700 100 870,000 7 MLPL 70 54 54 54 500 27,000 8 PTBA 2,110 2,100 2,100 2,100 100 210,000 9 TLKM 3,290 3,250 3,250 3,250 2,000 6,500,000 -------------------- ---------------------- Total for Tunai 24,200 52,514,000 Information for Reguler 10 AALI 7,700 7,725 7,350 7,700 3,576,400 27,003,525,000 11 ABBA 50 50 50 50 297,000 14,850,000 12 ACES 1,500 1,525 1,480 1,500 13,768,900 20,716,636,500 13 ACST 254 254 246 254 1,197,800 301,057,800 14 ADES 885 905 880 885 79,100 70,262,000 15 ADHI 535 540 515 535 34,716,300 18,472,673,500 16 ADMF 6,700 6,875 6,500 6,700 218,400 1,471,800,000 17 ADMG 94 95 92 94 1,141,800 107,093,500 18 ADRO 1,165 1,180 1,150 1,165 89,675,400 104,494,123,500 19 AGAR 480 480 480 480 100 48,000 20 AGII 432 432 420 432 1,103,300 472,904,200 21 AGRO 124 129 122 124 11,757,600 1,473,818,600 22 AGRS 104 108 103 104 31,300 3,273,700 23 AHAP 51 54 51 51 23,700 1,211,900 24 AKPI 400 400 400 400 100 40,000 25 AKRA 2,450 2,520 2,440 2,450 14,111,500 34,773,869,000 26 AKSI 160 160 151 160 702,500 108,566,300 27 ALDO 420 440 410 420 160,400 70,120,600 28 ALMI 212 212 202 212 800 168,600 29 AMAG 264 266 258 264 600 156,800 30 AMAN 186 198 181 186 126,300 23,452,700 31 AMAR 226 240 216 226 165,200 37,701,000 32 AMFG 3,120 3,120 3,120 3,120 200 624,000 33 AMOR 1,995 1,995 1,980 1,995 500 991,500 34 AMRT 890 915 875 890 69,400 62,647,000 35 ANDI 50 50 50 50 39,700 1,985,000 36 ANJT 430 470 430 430 101,600 45,732,000 37 ANTM 555 580 545 555 147,855,500 82,869,763,000 38 APEX 92 98 92 92 383,500 35,636,900 39 APIC 1,010 1,030 1,000 1,010 37,355,300 37,896,318,000 40 APLI 129 129 129 129 100 12,900 41 APLN 112 112 103 112 62,985,400 6,795,292,600 42 ARII 695 695 680 695 17,200 11,848,000 43 ARKA 1,210 1,210 1,210 1,210 800 968,000 44 ARNA 390 394 386 390 1,092,000 426,217,600 45 ARTO 880 900 875 880 137,600 121,170,500 46 ASBI 314 380 314 314 117,200 39,761,400 47 ASDM 980 980 980 980 300 294,000 48 ASGR 720 720 700 720 144,700 102,983,500 49 ASII 4,890 4,950 4,680 4,890 76,654,100 366,934,575,000 50 ASJT 114 114 107 114 81,900 8,908,900 51 ASMI 1,100 1,110 1,095 1,100 35,700 39,273,500 52 ASPI 438 470 438 438 11,277,900 5,111,623,200 53 ASPI-W 51 56 51 51 6,685,900 354,513,200 54 ASRI 120 122 111 120 135,126,900 15,931,599,100 55 ASRM 1,685 1,760 1,685 1,685 16,200 27,923,500 56 ASSA 384 410 382 384 8,689,400 3,411,745,200 57 ATIC 770 825 770 770 200 159,500 58 AUTO 825 830 805 825 2,801,700 2,304,125,500 59 AYLS 50 50 50 50 2,200 110,000 60 AYLS-W 5 5 4 5 237,400 987,200 61 BABP 50 50 50 50 5,600 280,000 62 BABP-W4 5 6 5 5 268,600 1,343,100 63 BACA 418 418 388 418 25,300 10,349,600 64 BAJA 54 55 51 54 593,500 31,435,300 65 BALI 980 980 920 980 2,500 2,324,000 66 BAPA 50 50 50 50 106,000 5,300,000 67 BAPI 50 50 50 50 21,500 1,075,000 68 BAPI-W 3 3 2 3 5,256,900 15,370,900 69 BATA 580 580 570 580 16,800 9,643,500 70 BBCA 28,900 28,900 27,000 28,900 55,934,700 1,587,358,392,500 71 BBHI 66 69 64 66 9,500 617,600 72 BBKP 158 164 150 158 163,302,000 25,721,167,200 73 BBLD 422 422 408 422 21,600 9,102,000 74 BBMD 1,105 1,105 1,100 1,105 669,000 738,125,000 75 BBNI 4,130 4,190 3,880 4,130 138,504,300 562,038,010,000 76 BBRI 3,100 3,280 3,010 3,100 438,099,000 1,372,711,292,000 77 BBRM 50 50 50 50 500 25,000 78 BBSS 162 165 159 162 13,445,500 2,194,491,200 79 BBSS-W 4 5 3 4 19,425,900 77,824,900 80 BBTN 1,010 1,085 950 1,010 602,739,800 609,578,473,000 81 BBYB 222 222 222 222 2,100 466,200 82 BCAP 171 171 167 171 241,500 41,003,200 83 BCIP 50 50 50 50 3,000 150,000 84 BDMN 2,540 2,590 2,500 2,540 2,725,800 6,906,622,000 85 BEEF 222 226 216 222 1,709,300 377,156,200 86 BEEF-W 16 18 15 16 1,381,700 22,115,800 87 BEKS 50 50 50 50 14,600 730,000 88 BELL 700 700 695 700 6,600 4,610,000 89 BESS 250 254 248 250 2,901,400 729,646,000 90 BESS-W 43 43 40 43 669,500 28,772,800 91 BEST 115 115 105 115 115,449,700 12,683,713,100 92 BFIN 310 312 306 310 812,500 249,573,200 93 BGTG 50 50 50 50 175,800 8,790,000 94 BHAT 388 390 382 388 112,106,600 43,350,838,000 95 BHIT 50 50 50 50 844,200 42,210,000 96 BIKA 188 188 175 188 8,500 1,507,400 97 BIMA 50 50 50 50 20,600 1,030,000 98 BINA 1,000 1,020 990 1,000 221,600 221,219,500 99 BIPI 50 50 50 50 6,700 335,000 100 BIPI-W 8 8 7 8 1,340,400 10,682,000 101 BIPP 50 50 50 50 1,800 90,000 102 BIRD 1,115 1,125 1,040 1,115 7,194,000 7,836,541,500 103 BISI 920 920 890 920 98,400 88,591,500 104 BJBR 790 810 770 790 12,904,400 10,204,339,000 105 BJTM 496 500 490 496 11,626,700 5,767,425,400 106 BKDP 50 50 50 50 400 20,000 107 BKSL 50 50 50 50 776,200 38,810,000 108 BKSW 66 69 65 66 327,800 22,353,600 109 BLTA 50 50 50 50 3,100 155,000 110 BLUE 505 510 505 505 96,100 48,676,000 111 BMAS 282 308 264 282 30,600 8,564,000 112 BMRI 4,860 4,950 4,590 4,860 148,303,900 714,793,876,000 113 BMSR 52 62 50 52 193,200 9,829,500 114 BMTR 204 206 194 204 77,194,000 15,454,332,800 115 BNBA 290 290 286 290 120,700 35,002,200 116 BNBR 50 50 50 50 10,200 510,000 117 BNGA 710 710 675 710 14,655,800 10,268,205,000 118 BNII 159 165 155 159 1,332,600 211,831,400 119 BNLI 1,265 1,280 1,265 1,265 33,446,400 42,456,453,000 120 BOGA 1,600 1,615 1,590 1,600 57,278,700 91,625,885,000 121 BOLA 195 195 159 195 134,000 24,712,900 122 BOSS 79 83 77 79 6,262,600 492,781,800 123 BPTR 80 85 75 80 35,600 2,697,300 124 BRIS 320 334 312 320 107,973,200 35,012,688,800 125 BRMS 50 50 50 50 3,767,100 188,355,000 126 BRPT 1,340 1,380 1,310 1,340 79,036,400 106,257,967,000 127 BRPT-W 1,100 1,100 800 1,100 1,000 1,000,000 128 BSDE 790 820 685 790 214,544,300 161,336,594,500 129 BSIM 478 482 460 478 3,600 1,693,800 130 BSIM-W3 16 16 16 16 1,900 30,400 131 BSSR 1,185 1,225 1,165 1,185 67,800 80,774,000 132 BTEK 50 50 50 50 100 5,000 133 BTON 145 145 145 145 15,000 2,175,000 134 BTPN 2,020 2,170 1,890 2,020 1,097,400 2,192,258,000 135 BTPS 3,100 3,180 2,980 3,100 32,431,100 100,430,444,000 136 BUDI 84 87 84 84 395,600 33,703,100 137 BUKK 815 900 810 815 97,700 82,304,500 138 BULL 220 224 216 220 102,810,400 22,599,147,200 139 BULL-W2 34 37 34 34 1,169,500 40,328,200 140 BUMI 50 50 50 50 4,620,600 231,030,000 141 BUVA 56 59 55 56 17,400 975,400 142 BVIC 69 70 69 69 509,800 35,203,200 143 BWPT 82 83 77 82 24,582,900 1,985,676,900 144 CAKK 50 50 50 50 274,000 13,700,000 145 CAKK-W 8 9 7 8 443,000 3,378,100 146 CAMP 210 212 206 210 200,800 41,807,000 147 CARE 310 314 308 310 49,173,100 15,339,881,000 148 CARS 50 62 50 50 160,972,100 8,435,803,400 149 CASA 388 388 360 388 65,700 25,052,000 150 CASH 480 480 450 480 8,865,300 4,175,640,400 151 CASH-W 23 24 20 23 27,153,200 588,619,800 152 CASS 166 175 165 166 2,458,800 409,989,100 153 CBMF 115 129 115 115 12,777,400 1,573,312,800 154 CCSI 252 258 244 252 628,000 155,507,400 155 CEKA 1,705 1,705 1,685 1,705 327,600 556,522,000 156 CENT 53 54 53 53 537,100 28,517,700 157 CFIN 180 190 176 180 273,000 50,047,500 158 CINT 274 274 270 274 19,500 5,300,600 159 CITY 51 52 51 51 200 10,300 160 CITY-W 12 12 10 12 1,900 19,200 161 CLEO 480 480 460 480 12,567,300 5,893,445,200 162 CLPI 690 700 675 690 38,500 26,419,500 163 CMNP 1,400 1,400 1,400 1,400 200 280,000 164 CNKO 50 50 50 50 100 5,000 165 COCO 815 815 730 815 3,700 2,883,000 166 COWL 50 50 50 50 200 10,000 167 CPIN 6,000 6,350 5,825 6,000 15,655,400 94,826,850,000 168 CPRI 50 50 50 50 31,300 1,565,000 169 CPRI-W 14 17 12 14 68,300 918,900 170 CPRO 50 50 50 50 1,500 75,000 171 CSAP 350 350 350 350 100 35,000 172 CSIS 50 50 50 50 12,500 625,000 173 CSMI 193 195 186 193 111,500 21,454,700 174 CSRA 244 254 240 244 254,900 62,316,400 175 CTRA 665 685 610 665 101,925,500 65,602,350,000 176 CTTH 50 52 50 50 45,000 2,254,500 177 DADA 158 167 158 158 22,384,200 3,639,966,400 178 DADA-W 4 4 3 4 16,309,200 55,321,400 179 DART 292 292 272 292 10,400 2,832,800 180 DEAL 86 87 80 86 5,537,900 470,829,400 181 DEFI 1,830 1,830 1,830 1,830 3,500 6,405,000 182 DEWA 50 50 50 50 500 25,000 183 DFAM 394 394 346 394 30,800 11,736,400 184 DGIK 50 50 50 50 100 5,000 185 DILD 220 220 212 220 184,100 40,373,400 186 DIVA 1,145 1,370 1,100 1,145 1,441,100 1,756,360,000 187 DKFT 94 94 86 94 1,162,400 107,527,400 188 DLTA 4,370 4,390 4,320 4,370 12,400 53,769,000 189 DMAS 155 157 143 155 230,380,100 34,724,446,900 190 DMMX 90 93 90 90 10,930,400 990,075,100 191 DMND 960 980 960 960 19,800 19,153,000 192 DNAR 140 140 140 140 100 14,000 193 DNET 3,500 3,500 3,500 3,500 300 1,050,000 194 DOID 135 136 127 135 56,925,700 7,581,520,900 195 DPNS 272 272 218 272 14,500 3,211,000 196 DPUM 107 110 80 107 17,200 1,555,200 197 DSFI 75 75 70 75 131,600 9,604,700 198 DSNG 316 316 312 316 894,500 281,662,600 199 DUCK 550 625 545 550 1,074,600 614,446,500 200 DVLA 2,190 2,230 2,190 2,190 2,900 6,362,000 201 DWGL 246 246 230 246 154,700 37,871,400 202 DWGL-W 24 43 22 24 819,500 18,798,500 203 DYAN 51 51 50 51 2,076,900 104,075,600 204 EAST 52 53 51 52 1,420,700 73,784,600 205 EAST-W 6 6 6 6 21,900 131,400 206 ECII 665 665 665 665 400 266,000 207 EKAD 980 980 955 980 795,300 766,228,000 208 ELSA 216 218 202 216 156,511,700 33,101,388,600 209 ELTY 50 50 50 50 2,500 125,000 210 EMTK 4,660 4,990 4,660 4,660 4,300 21,135,000 211 ENRG 50 52 50 50 42,388,900 2,138,643,000 212 ENVY 89 90 83 89 71,134,300 6,200,173,000 213 EPMT 1,730 1,730 1,730 1,730 2,200 3,806,000 214 ERAA 1,285 1,335 1,260 1,285 33,095,000 43,013,579,000 215 ERTX 126 126 120 126 700 85,200 216 ESIP 164 165 163 164 92,600 15,098,400 217 ESIP-W 8 9 7 8 8,111,700 65,448,200 218 ESSA 155 157 149 155 3,828,300 583,437,200 219 ESTA 91 93 90 91 135,900 12,282,600 220 ETWA 78 80 68 78 1,023,800 72,879,500 221 EXCL 2,580 2,600 2,540 2,580 11,365,900 29,242,433,000 222 FAST 930 950 925 930 164,000 152,721,500 223 FASW 6,400 6,800 6,400 6,400 1,700 11,172,500 224 FILM 189 189 175 189 2,938,500 539,815,300 225 FIRE 118 121 117 118 2,457,400 290,744,900 226 FITT 52 58 52 52 12,300 643,100 227 FITT-W 16 40 15 16 45,900 736,000 228 FMII 800 800 790 800 2,100 1,672,000 229 FOOD 84 87 80 84 455,100 37,633,300 230 FORZ 50 50 50 50 100 5,000 231 FPNI 95 100 89 95 1,859,200 176,771,100 232 FREN 98 100 96 98 63,343,500 6,197,843,000 233 FREN-W 25 26 24 25 1,871,200 46,207,000 234 FUJI 107 112 102 107 6,800 729,200 235 GDST 52 54 52 52 154,500 8,134,400 236 GEMA 356 356 342 356 45,000 15,640,000 237 GGRM 48,175 48,400 47,550 48,175 1,567,300 75,449,297,500 238 GGRP 290 300 282 290 42,000 12,188,200 239 GHON 1,750 1,750 1,750 1,750 100 175,000 240 GIAA 246 256 240 246 60,975,800 15,088,606,200 241 GJTL 374 380 360 374 6,446,400 2,399,653,200 242 GLOB 218 218 218 218 23,200 5,057,600 243 GLVA 254 254 218 254 44,000 11,074,800 244 GMFI 80 83 78 80 13,835,200 1,115,573,200 245 GOLD 181 181 181 181 300 54,300 246 GOOD 1,290 1,295 1,280 1,290 518,500 668,253,000 247 GPRA 51 51 50 51 849,900 42,518,500 248 GTBO 87 90 75 87 44,700 3,506,000 249 GWSA 85 86 79 85 78,800 6,661,200 250 HEAL 3,230 3,250 3,190 3,230 500,100 1,606,817,000 251 HELI 190 220 182 190 58,800 12,051,900 252 HELI-W 10 10 9 10 208,300 1,876,900 253 HERO 900 960 900 900 14,900 13,421,000 254 HEXA 3,100 3,130 3,010 3,100 472,600 1,464,851,000 255 HITS 535 535 530 535 10,800 5,724,500 256 HKMU 69 75 66 69 145,948,500 10,250,793,900 257 HMSP 1,850 1,910 1,840 1,850 50,478,200 94,303,184,500 258 HOKI 690 705 680 690 21,063,000 14,619,002,500 259 HOKI-W 440 450 418 440 5,800 2,509,600 260 HRME 131 131 131 131 253,900 33,260,900 261 HRTA 240 240 234 240 78,500 18,371,800 262 HRUM 1,300 1,365 1,250 1,300 709,800 918,307,000 263 IBFN-W 8 10 8 8 73,900 623,800 264 ICBP 8,500 8,800 8,400 8,500 38,866,800 333,509,770,000 265 ICON 53 53 52 53 28,300 1,476,700 266 IDPR 155 160 120 155 1,308,700 184,768,900 267 IFII 145 145 142 145 579,000 83,090,900 268 IFSH 300 300 250 300 96,800 28,955,000 269 IGAR 244 244 240 244 124,600 30,112,200 270 IKAI 50 50 50 50 200 10,000 271 IKAN 440 440 422 440 1,877,700 812,803,400 272 IKBI 256 256 256 256 1,300 332,800 273 IMAS 520 535 505 520 2,102,900 1,086,059,500 274 IMJS 133 140 122 133 10,517,600 1,371,491,200 275 IMPC 1,135 1,135 1,120 1,135 660,300 748,503,000 276 INAF 1,020 1,030 1,000 1,020 2,171,100 2,199,303,500 277 INAI 378 378 364 378 20,500 7,620,600 278 INCF 50 50 50 50 1,000 50,000 279 INCI 386 386 370 386 300 114,200 280 INCO 2,880 3,020 2,840 2,880 23,761,500 68,834,789,000 281 INDF 6,200 6,275 6,025 6,200 24,004,300 147,679,640,000 282 INDO 79 83 72 79 449,400 35,275,800 283 INDO-W 25 29 22 25 1,052,700 26,967,500 284 INDR 2,360 2,400 2,320 2,360 22,900 53,238,000 285 INDS 1,915 1,920 1,915 1,915 5,000 9,575,500 286 INDY 705 730 655 705 40,807,900 28,315,163,500 287 INKP 6,000 6,000 5,600 6,000 10,994,500 64,131,160,000 288 INOV 302 316 280 302 23,200 6,708,800 289 INPC 51 51 50 51 187,000 9,366,000 290 INPC-W 4 4 3 4 17,900 58,900 291 INPP 720 735 690 720 12,300 8,763,000 292 INPS 3,130 3,150 2,960 3,130 330,000 1,039,033,000 293 INTA 256 256 244 256 2,700 690,000 294 INTA-W 8 11 5 8 331,900 2,331,500 295 INTP 13,400 13,975 12,825 13,400 3,827,200 50,944,400,000 296 IPCC 354 354 340 354 2,672,300 928,299,800 297 IPCM 183 184 176 183 142,500 25,319,500 298 IPOL 66 66 63 66 9,900 643,500 299 IPTV 382 382 376 382 15,152,400 5,755,281,600 300 IPTV-W 91 95 90 91 841,300 76,057,200 301 IRRA 550 550 540 550 7,648,000 4,155,131,500 302 ISAT 2,060 2,140 2,060 2,060 9,120,000 19,079,759,000 303 ISSP 125 125 119 125 6,482,500 799,467,900 304 ITIC 1,855 1,925 1,855 1,855 639,100 1,207,007,500 305 ITMG 8,825 8,825 8,475 8,825 4,258,900 37,021,535,000 306 JAST 102 105 97 102 7,722,400 791,552,000 307 JAWA 75 80 69 75 27,800 2,083,400 308 JAYA 59 60 58 59 442,300 26,162,400 309 JIHD 458 550 458 458 400 210,800 310 JMAS 183 184 182 183 37,200 6,783,200 311 JPFA 1,165 1,225 1,000 1,165 315,554,300 350,943,189,500 312 JRPT 426 428 416 426 1,452,500 615,213,600 313 JSKY 76 80 76 76 5,760,900 442,975,700 314 JSMR 3,940 3,980 3,840 3,940 29,669,800 116,324,316,000 315 JTPE 765 765 760 765 944,800 721,829,000 316 KAEF 1,185 1,190 1,170 1,185 4,281,600 5,055,306,000 317 KARW 50 53 50 50 140,100 7,145,400 318 KAYU 50 50 50 50 404,800 20,240,000 319 KBAG 302 308 292 302 30,017,200 9,016,698,000 320 KBAG-W 70 75 66 70 20,500 1,473,900 321 KBLI 386 388 376 386 1,676,000 642,348,600 322 KBLM 318 328 288 318 22,000 6,883,200 323 KBLV 382 382 308 382 2,700 839,000 324 KDSI 780 800 780 780 14,600 11,459,000 325 KEEN 280 288 270 280 2,581,800 718,668,600 326 KEJU 850 865 845 850 204,900 174,280,000 327 KIAS 50 50 50 50 500 25,000 328 KICI 202 202 202 202 7,300 1,474,600 329 KIJA 154 160 146 154 4,693,000 708,850,100 330 KINO 2,650 2,690 2,640 2,650 1,078,200 2,882,406,000 331 KIOS-W 90 99 36 90 43,000 3,331,700 332 KKGI 200 234 186 200 378,500 71,316,600 333 KLBF 1,415 1,425 1,385 1,415 62,660,000 88,333,376,500 334 KMTR 236 240 234 236 17,000 3,996,800 335 KOBX 92 92 90 92 110,400 10,087,400 336 KOIN 100 100 100 100 100 10,000 337 KONI 428 530 428 428 7,300 3,134,600 338 KOPI 560 560 555 560 20,600 11,535,000 339 KOTA 665 680 620 665 7,134,600 4,742,759,000 340 KOTA-W 420 420 420 420 200 84,000 341 KPAL 58 65 52 58 17,112,300 1,028,724,200 342 KPAS 50 51 50 50 630,300 31,736,100 343 KPAS-W 11 11 11 11 400 4,400 344 KPIG 114 114 112 114 663,000 75,419,400 345 KRAH 620 620 498 620 3,700 1,959,800 346 KRAS 204 208 192 204 96,101,400 19,097,719,600 347 KREN 96 100 78 96 362,778,200 33,764,643,400 348 LAND 330 348 306 330 187,100 61,910,000 349 LCKM 356 356 354 356 22,100 7,850,000 350 LEAD 50 50 50 50 1,100 55,000 351 LINK 2,490 2,530 2,490 2,490 730,500 1,831,175,000 352 LION 226 226 226 226 11,800 2,666,800 353 LMAS 50 50 50 50 566,000 28,300,000 354 LMPI 88 90 82 88 11,600 1,023,800 355 LMSH 250 250 250 250 1,000 250,000 356 LPCK 750 760 715 750 1,298,600 963,247,500 357 LPIN 200 200 200 200 1,800 360,000 358 LPKR 176 182 174 176 40,147,700 7,110,837,400 359 LPLI 77 87 73 77 39,500 2,936,300 360 LPPF 1,590 1,670 1,500 1,590 44,871,600 71,636,532,500 361 LPPS 78 78 68 78 13,700 1,020,600 362 LRNA 148 148 140 148 700 102,800 363 LSIP 785 795 735 785 67,722,800 52,045,357,500 364 LTLS 418 426 410 418 1,406,700 580,144,200 365 LUCK 308 318 306 308 670,000 207,622,000 366 MAIN 600 650 540 600 131,889,600 79,257,435,000 367 MAMI 50 50 50 50 8,300 415,000 368 MAMI-W 6 6 5 6 77,900 394,200 369 MAPA 2,320 2,490 2,310 2,320 2,550,600 6,061,148,000 370 MAPB 1,500 1,500 1,500 1,500 100 150,000 371 MAPI 720 745 715 720 49,129,900 35,562,357,000 372 MARI 135 136 130 135 21,100 2,777,500 373 MARK 515 540 505 515 3,886,500 2,010,823,500 374 MASA 372 378 370 372 112,400 42,023,400 375 MAYA 6,050 6,100 6,050 6,050 300 1,820,000 376 MBAP 1,625 1,625 1,600 1,625 33,500 53,950,000 377 MBSS 310 316 302 310 1,668,300 513,324,800 378 MBTO 68 73 66 68 70,800 4,796,100 379 MCAS 965 1,095 955 965 1,979,100 1,977,227,500 380 MCOR 119 125 118 119 4,724,000 571,170,300 381 MDIA 50 50 50 50 200 10,000 382 MDKA 1,350 1,365 1,300 1,350 57,388,900 76,152,485,500 383 MDKI 129 135 128 129 36,000 4,656,100 384 MDLN 75 76 66 75 295,647,500 21,257,544,400 385 MDRN 50 50 50 50 10,000 500,000 386 MEDC 484 486 456 484 132,884,500 62,603,923,600 387 MEDC-W 43 45 40 43 11,486,300 492,925,600 388 MERK 2,210 2,230 2,150 2,210 15,700 34,447,000 389 META 97 103 89 97 3,138,400 306,344,700 390 MFIN 805 830 805 805 5,200 4,214,000 391 MFMI 488 500 476 488 22,000 10,634,400 392 MGRO 715 720 685 715 3,358,200 2,376,335,000 393 MICE 296 300 296 296 15,200 4,553,200 394 MIDI 1,435 1,435 1,435 1,435 400 574,000 395 MIKA 2,380 2,580 2,370 2,380 2,705,800 6,538,452,000 396 MINA 50 50 50 50 5,400 270,000 397 MIRA 50 50 50 50 100 5,000 398 MLBI 10,050 10,200 9,975 10,050 41,800 419,552,500 399 MLIA 530 545 515 530 5,891,400 3,140,587,500 400 MLPL 70 70 54 70 58,232,600 3,978,094,900 401 MLPT 705 705 635 705 2,495,100 1,758,374,500 402 MMLP 143 143 142 143 32,000 4,567,000 403 MNCN 1,010 1,015 885 1,010 203,982,500 194,332,608,500 404 MOLI 1,125 1,135 1,065 1,125 118,700 130,874,500 405 MPMX 555 555 555 555 1,365,200 757,686,000 406 MPOW 57 60 56 57 113,500 6,491,700 407 MPPA 127 128 114 127 14,790,200 1,829,545,400 408 MRAT 140 142 126 140 86,400 11,983,500 409 MSIN 304 306 300 304 137,700 41,859,400 410 MSKY 1,080 1,080 1,080 1,080 1,300 1,404,000 411 MTDL 1,385 1,415 1,365 1,385 519,600 719,928,000 412 MTFN 50 50 50 50 100 5,000 413 MTLA 392 392 392 392 100 39,200 414 MTPS 135 135 128 135 66,300 8,724,100 415 MTSM 138 138 138 138 100 13,800 416 MTWI 51 61 51 51 59,800 3,064,200 417 MYOH 930 930 900 930 147,200 133,698,000 418 MYOR 2,350 2,350 2,290 2,350 6,035,300 14,016,073,000 419 MYTX 50 55 50 50 200 10,500 420 NASA 192 220 192 192 30,900 5,983,800 421 NATO 464 490 464 464 2,377,100 1,104,179,400 422 NATO-W 200 200 200 200 200 40,000 423 NELY 133 142 133 133 11,000 1,554,800 424 NFCX 1,160 1,160 1,155 1,160 46,900 54,402,000 425 NICK 348 348 348 348 200 69,600 426 NIKL 432 448 410 432 5,327,700 2,279,287,600 427 NIRO 140 155 140 140 400 57,700 428 NISP 715 745 700 715 48,000 34,536,500 429 NRCA 346 348 338 346 225,300 76,415,400 430 NUSA 50 50 50 50 100 5,000 431 NUSA-W 2 3 1 2 8,887,000 17,943,200 432 NZIA 136 136 136 136 1,100 149,600 433 NZIA-W 16 16 13 16 10,900 144,200 434 OCAP 131 131 131 131 31,200 4,087,200 435 OKAS 74 82 70 74 9,690,200 745,743,600 436 OPMS 95 97 94 95 656,700 62,976,800 437 PADI 50 50 50 50 100 5,000 438 PALM 185 185 185 185 99,500 18,407,500 439 PAMG 66 66 62 66 2,202,200 144,145,300 440 PANI 71 80 71 71 3,700 267,400 441 PANR 99 108 88 99 7,702,500 755,340,000 442 PANS 800 865 800 800 1,329,800 1,064,494,500 443 PBID 925 970 905 925 28,700 26,125,500 444 PBRX 240 256 236 240 2,772,100 655,774,400 445 PCAR 204 204 204 204 500 102,000 446 PDES 400 450 400 400 2,500 1,064,000 447 PEGE 153 174 153 153 24,800 3,797,400 448 PEHA 1,020 1,020 1,000 1,020 38,100 38,540,500 449 PGAS 970 980 895 970 544,273,300 513,309,444,000 450 PGJO 91 91 82 91 300 26,300 451 PGLI 300 300 280 300 4,600 1,366,400 452 PICO 164 165 159 164 88,400 14,297,500 453 PJAA 530 555 505 530 114,100 60,055,500 454 PLIN 2,320 2,320 2,200 2,320 24,700 56,432,000 455 PMJS 126 126 126 126 283,800 35,758,800 456 PNBN 750 770 740 750 3,794,100 2,865,331,500 457 PNBS 50 50 50 50 61,000 3,050,000 458 PNIN 825 850 810 825 337,800 282,743,000 459 PNLF 185 185 175 185 43,466,900 7,867,159,600 460 POLA 55 61 54 55 455,100 25,375,200 461 POLI 955 980 915 955 43,700 40,014,500 462 POLL 7,500 8,000 7,500 7,500 5,900 45,602,500 463 POLU 700 700 700 700 100 70,000 464 POLY 50 50 50 50 21,400 1,070,000 465 POOL 50 50 50 50 200 10,000 466 POSA 50 50 50 50 20,400 1,020,000 467 POSA-W 2 3 2 2 25,826,400 73,602,900 468 POWR 640 645 625 640 1,191,300 758,610,500 469 PPRE 214 214 202 214 18,453,900 3,801,811,200 470 PPRO 50 52 50 50 277,203,300 13,972,866,300 471 PRAS 165 169 165 165 300 49,900 472 PRDA 3,140 3,150 3,130 3,140 21,900 68,907,000 473 PRIM 280 300 280 280 4,100 1,164,600 474 PRIM-W 7 7 6 7 406,900 2,798,100 475 PSAB 189 191 187 189 7,272,900 1,371,192,100 476 PSDN 114 114 113 114 300 34,100 477 PSGO 110 110 100 110 17,100 1,752,300 478 PSSI 150 157 145 150 266,500 40,090,300 479 PTBA 2,110 2,140 2,050 2,110 87,870,700 184,496,150,000 480 PTIS 187 194 181 187 13,800 2,549,100 481 PTPP 760 775 730 760 88,319,100 66,641,303,000 482 PTPW 870 880 850 870 3,061,500 2,654,205,500 483 PTRO 1,270 1,280 1,250 1,270 770,000 976,740,500 484 PTSN 162 164 160 162 1,403,500 226,513,200 485 PURA 75 77 74 75 46,943,100 3,544,962,100 486 PURA-W 4 5 3 4 15,743,000 66,131,400 487 PURE 93 93 89 93 1,361,200 123,523,300 488 PURE-W 14 14 13 14 558,100 7,289,200 489 PWON 412 416 386 412 381,197,700 154,054,805,400 490 PYFA 595 620 500 595 1,638,600 936,317,000 491 PZZA 720 730 710 720 214,300 154,549,500 492 R-LQ45X 813 813 795 813 67,600 54,283,400 493 RAJA 97 101 93 97 19,867,600 1,947,666,900 494 RALS 610 635 600 610 18,426,600 11,363,711,000 495 RANC 340 340 340 340 2,400 816,000 496 RBMS 50 50 50 50 1,300 65,000 497 RDTX 4,560 4,560 4,560 4,560 1,400 6,384,000 498 REAL 53 54 52 53 13,379,100 708,195,500 499 REAL-W 7 7 6 7 1,781,800 11,626,500 500 RICY 95 99 94 95 31,100 2,967,300 501 RIGS 194 195 194 194 64,800 12,571,300 502 RISE 428 428 422 428 396,300 168,838,600 503 RMBA 238 238 236 238 400 94,600 504 RODA 50 50 50 50 60,200 3,010,000 505 RONY 165 170 165 165 22,300 3,703,900 506 ROTI 1,275 1,275 1,240 1,275 1,551,900 1,976,001,500 507 RUIS 168 168 159 168 98,600 15,706,100 508 SAFE 196 200 195 196 292,200 57,340,900 509 SAME 109 121 105 109 323,800 34,826,500 510 SAMF 410 414 406 410 295,400 121,367,200 511 SBAT 104 109 99 104 13,009,700 1,357,864,800 512 SBAT-W 5 5 4 5 2,698,600 13,436,700 513 SCMA 1,000 1,015 965 1,000 42,512,600 42,308,968,000 514 SDMU 50 50 50 50 1,300 65,000 515 SDPC 95 95 91 95 35,500 3,340,100 516 SDRA 870 920 810 870 21,600 18,139,500 517 SFAN 615 615 615 615 800 492,000 518 SGRO 2,320 2,320 2,290 2,320 54,600 126,660,000 519 SHIP 490 555 490 490 318,200 168,331,000 520 SIDO 1,225 1,260 1,220 1,225 5,399,500 6,633,130,000 521 SILO 5,450 5,500 5,125 5,450 52,100 282,840,000 522 SIMP 214 216 206 214 19,670,500 4,176,365,800 523 SINI 725 725 725 725 2,400 1,740,000 524 SINI-W 490 490 490 490 100 49,000 525 SKBM 370 370 370 370 100 37,000 526 SKRN 535 555 535 535 750,300 402,582,500 527 SLIS 5,200 5,275 5,125 5,200 210,000 1,091,592,500 528 SMBR 320 330 288 320 76,485,700 24,173,397,000 529 SMCB 1,050 1,065 1,015 1,050 123,500 128,066,000 530 SMDM 95 100 88 95 4,500 401,300 531 SMDR 149 150 145 149 244,600 36,065,200 532 SMGR 9,700 9,925 9,600 9,700 5,900,900 57,521,772,500 533 SMKL 179 179 175 179 600 107,000 534 SMKL-W 18 18 14 18 752,700 11,692,800 535 SMMA 12,250 12,300 12,250 12,250 2,037,600 25,062,475,000 536 SMMT 83 83 78 83 15,500 1,211,200 537 SMRA 535 565 480 535 104,364,500 53,768,936,200 538 SMSM 1,180 1,180 1,145 1,180 1,754,500 2,044,288,000 539 SOCI 127 132 124 127 27,100,400 3,447,495,900 540 SOSS 374 410 372 374 70,200 26,733,800 541 SOSS-W 56 65 45 56 208,400 9,387,500 542 SOTS 194 228 194 194 1,400 287,000 543 SOTS-W 48 74 48 48 200 12,200 544 SPMA 274 278 266 274 107,200 28,655,800 545 SPTO 480 486 478 480 385,900 185,248,200 546 SQMI 185 187 182 185 2,271,800 416,959,400 547 SRAJ 136 140 136 136 88,900 12,093,200 548 SRIL 156 160 153 156 47,509,800 7,421,785,300 549 SRSN 53 54 52 53 3,870,700 205,314,800 550 SRTG 2,800 2,850 2,800 2,800 154,000 432,571,000 551 SSIA 328 332 306 328 46,384,300 14,949,395,600 552 SSMS 875 895 835 875 2,531,000 2,190,591,000 553 STAR 138 138 136 138 50,600 6,981,900 554 STTP 7,200 9,250 7,200 7,200 7,400 62,075,000 555 SUPR 3,900 3,900 3,900 3,900 100 390,000 556 SURE 2,890 2,890 2,890 2,890 300 867,000 557 SWAT 96 96 92 96 2,767,200 259,070,700 558 TAMA 158 175 158 158 600 100,500 559 TAMA-W 6 7 6 6 165,000 991,400 560 TAMU 74 83 58 74 9,913,700 751,072,400 561 TBIG 1,090 1,100 1,055 1,090 54,929,900 59,113,606,000 562 TBLA 525 535 505 525 12,999,600 6,786,973,500 563 TBMS 700 700 700 700 300 210,000 564 TCID 7,950 7,975 7,700 7,950 3,400 26,855,000 565 TCPI 5,125 5,125 4,910 5,125 9,435,600 47,364,486,500 566 TDPM 86 90 86 86 7,709,300 673,049,300 567 TELE 115 120 114 115 52,909,600 6,145,150,800 568 TFAS 155 155 148 155 166,000 25,289,100 569 TGRA 71 72 69 71 454,600 31,885,500 570 TIFA 193 193 193 193 9,800 1,891,400 571 TINS 480 482 460 480 46,807,400 22,098,759,200 572 TIRA 284 284 280 284 9,800 2,767,800 573 TIRT 55 55 54 55 400 21,700 574 TKIM 4,750 4,850 4,320 4,750 55,879,400 251,796,232,000 575 TLKM 3,290 3,320 3,230 3,290 216,200,900 708,318,985,000 576 TMAS 95 97 91 95 2,268,400 213,274,800 577 TMPO 138 150 138 138 13,200 1,826,600 578 TNCA 222 222 222 222 500 111,000 579 TOBA 348 350 320 348 70,100 23,871,000 580 TOPS 50 50 50 50 4,470,700 223,535,000 581 TOTL 282 290 276 282 5,963,100 1,686,504,200 582 TOTO 218 218 206 218 83,000 17,258,000 583 TOWR 1,010 1,015 965 1,010 174,904,700 172,129,155,500 584 TPIA 7,300 7,475 7,300 7,300 5,415,700 40,034,625,000 585 TRIN 284 286 270 284 17,203,000 4,780,283,000 586 TRIN-W 27 27 25 27 264,400 6,980,900 587 TRIS 226 226 226 226 200 45,200 588 TRST 398 398 380 398 300 117,400 589 TRUK 104 104 103 104 785,200 81,330,500 590 TRUS 326 350 326 326 8,300 2,723,000 591 TSPC 1,205 1,230 1,200 1,205 118,500 144,514,000 592 TUGU 2,870 2,870 2,690 2,870 12,500 34,772,000 593 UCID 1,550 1,555 1,535 1,550 773,400 1,197,915,500 594 ULTJ 1,565 1,595 1,560 1,565 387,200 606,963,500 595 UNIC 3,050 3,060 3,050 3,050 1,300 3,968,000 596 UNIT 154 154 145 154 1,600 242,800 597 UNSP 50 51 50 50 1,103,500 55,238,900 598 UNTR 17,075 17,275 16,375 17,075 7,542,300 128,579,130,000 599 UNVR 8,225 8,450 8,125 8,225 23,576,100 195,373,750,000 600 URBN 1,670 1,675 1,665 1,670 158,600 265,608,000 601 URBN-W 16 17 16 16 645,000 10,523,600 602 VICO 101 101 101 101 2,390,700 241,460,700 603 VINS 110 119 104 110 113,400 12,410,600 604 VINS-W 4 4 3 4 671,100 2,139,500 605 VIVA 50 50 50 50 37,000 1,850,000 606 VOKS 252 258 240 252 55,700 13,526,000 607 VRNA 118 135 118 118 3,700 438,300 608 WAPO 65 65 62 65 15,500 975,300 609 WEGE 175 176 168 175 41,753,600 7,182,925,300 610 WEHA 120 120 110 120 5,883,900 688,979,400 611 WIIM 137 138 133 137 7,147,900 970,188,100 612 WIKA 1,190 1,200 1,115 1,190 50,145,800 58,456,367,500 613 WINS 76 83 70 76 308,200 23,425,800 614 WOMF 191 198 190 191 136,400 26,197,600 615 WOOD 350 364 348 350 22,678,100 8,066,728,600 616 WOWS 50 50 50 50 123,900 6,195,000 617 WSBP 162 162 157 162 70,959,700 11,361,284,500 618 WSKT 665 665 620 665 147,548,800 95,790,867,500 619 WTON 250 252 240 250 37,531,500 9,275,154,000 620 XAQA 744 744 744 744 100 74,400 621 XASG 88 104 79 88 119,200 10,339,200 622 XBES 770 770 770 770 100 77,000 623 XBID 433 433 433 433 2,000 866,000 624 XBIN 416 416 416 416 100 41,600 625 XBNI 863 870 863 863 1,200 1,042,600 626 XBSK 318 318 318 318 100 31,800 627 XCID 86 89 86 86 7,300 630,600 628 XCIS 106 106 106 106 5,600 593,600 629 XIHD 390 391 379 390 27,000 10,364,500 630 XIIC 880 880 880 880 3,000 2,640,000 631 XIIF 431 431 431 431 100 43,100 632 XIIT 442 442 430 442 6,300 2,738,000 633 XIJI 553 553 553 553 400 221,200 634 XIML 213 213 213 213 500 106,500 635 XISC 492 492 484 492 4,800 2,356,800 636 XISI 250 250 250 250 100 25,000 637 XISR 312 318 312 312 10,100 3,151,800 638 XKIV 329 329 329 329 100 32,900 639 XMIG 136 136 136 136 100 13,600 640 XMTS 409 409 409 409 5,000 2,045,000 641 XNVE 102 102 98 102 4,300 431,400 642 XPCR 735 735 735 735 100 73,500 643 XPDV 375 375 375 375 5,500 2,062,500 644 XPLQ 379 379 379 379 100 37,900 645 XPMI 770 770 765 770 300 230,500 646 XSMU 106 106 106 106 100 10,600 647 XSSK 548 548 542 548 100,100 54,304,800 648 YELO 50 50 50 50 483,800 24,190,000 649 YELO-W 7 7 5 7 236,900 1,414,800 650 YPAS 560 600 560 560 1,700 956,000 651 YULE 194 194 194 194 100 19,400 652 ZBRA 50 50 50 50 300 15,000 653 ZINC 148 149 144 148 124,982,700 18,353,633,000 654 ZONE 416 416 414 416 162,800 67,452,600 -------------------- ---------------------- Total for Reguler 10,350,239,800 12,025,047,531,100 Information for Negosiasi 655 ACES 1,500 1,480 1,480 1,480 24 35,520 656 ADRO 1,165 1,155 1,100 1,100 140 156,305 657 AKRA 2,450 2,470 2,470 2,470 158,700 391,989,000 658 AMRT 890 908 880 880 69,311,200 61,010,263,700 659 ANTM 555 1,175 670 1,175 5,050,000 5,143,750,000 660 APIC 1,010 1,000 1,000 1,000 6,500,000 6,500,000,000 661 ARTI 50 12 12 12 41,000 492,000 662 ASII 4,890 4,920 4,200 4,793 7,060,862 33,903,135,280 663 ASPI 438 430 430 430 10,000,000 4,300,000,000 664 ASRI 120 111 111 111 8 888 665 ASSA 384 400 390 390 200,000 79,000,000 666 BAPI 50 12 12 12 150,000 1,800,000 667 BBCA 28,900 29,610 26,063 28,675 10,148,651 265,579,959,165 668 BBKP 158 625 196 198 21,991,072 4,567,495,074 669 BBNI 4,130 4,520 3,800 4,070 2,884,002 11,501,627,040 670 BBRI 3,100 3,250 2,450 3,180 17,627,233 55,784,380,040 671 BBTN 1,010 1,080 950 1,080 866,185 935,459,890 672 BCAP 171 183 183 183 80,900 14,804,700 673 BDMN 2,540 4,670 4,670 4,670 50,000 233,500,000 674 BEEF 222 180 180 180 5,980,882 1,076,558,760 675 BEKS 50 17 10 11 8,700,000 126,700,000 676 BEST 115 115 115 115 32 3,680 677 BFIN 310 312 300 300 24,664,500 7,641,324,000 678 BHAT 388 382 382 382 139,600,000 53,327,200,000 679 BIRD 1,115 1,040 1,040 1,040 5,296,800 5,508,672,000 680 BJBR 790 780 780 780 87 67,860 681 BJTM 496 494 494 494 1,677,500 828,685,000 682 BLTA 50 71 71 71 2,000,000 142,000,000 683 BMRI 4,860 5,045 4,620 4,700 840,207 4,064,843,400 684 BMTR 204 194 194 194 26 5,044 685 BNBR 50 25 25 25 100,000 2,500,000 686 BNGA 710 700 700 700 29 20,300 687 BNLI 1,265 1,275 1,275 1,275 78 99,450 688 BOGA 1,600 1,600 1,590 1,590 13,800,000 22,028,000,000 689 BOSS 79 60 60 60 3,500,000 210,000,000 690 BRMS 50 99 65 65 32,722,200 3,073,143,000 691 BRPT 1,340 1,359 1,340 1,340 2,500,148 3,350,199,308 692 BSDE 790 725 635 635 7,170 4,560,450 693 BTEK 50 35 35 35 18,857,100 659,998,500 694 BULL 220 265 265 265 5,000,000 1,325,000,000 695 BUMI 50 149 41 43 22,560,000 3,170,560,000 696 CARE 310 312 312 312 14,800,000 4,617,600,000 697 CASA 388 350 350 350 1,800,000 630,000,000 698 CASH 480 440 440 440 17,825,574 7,843,252,560 699 CPIN 6,000 6,153 5,600 6,153 175,081 1,077,228,600 700 CPRO 50 81 81 81 6,900,000 558,900,000 701 CTRA 665 604 604 604 46 27,784 702 DEWA 50 67 5 5 34,600,000 2,312,000,000 703 DFAM 394 380 380 380 131,600 50,008,000 704 DMAS 155 146 146 146 78 11,388 705 DOID 135 170 170 170 200,000 34,000,000 706 ELSA 216 210 210 210 23 4,830 707 ELTY 50 67 67 67 750,000 50,250,000 708 ENRG 50 99 54 54 23,000,000 2,142,000,000 709 ERAA 1,285 1,295 1,270 1,270 200,001 254,001,295 710 ESSA 155 260 150 260 24,000,002 5,090,000,300 711 GAMA 50 43 43 43 14,600,000 627,800,000 712 HMSP 1,850 1,845 1,845 1,845 46 84,870 713 HRUM 1,300 1,280 1,280 1,280 25 32,000 714 ICBP 8,500 8,524 8,450 8,522 228,350 1,946,397,100 715 INDF 6,200 6,075 5,750 5,750 1,104 6,377,700 716 INKP 6,000 5,750 5,700 5,750 383,966 2,207,801,850 717 INTP 13,400 13,750 13,400 13,400 100,047 1,340,640,250 718 IPTV 382 386 386 386 63,800 24,626,800 719 ITMG 8,825 8,650 8,650 8,650 27 233,550 720 JPFA 1,165 1,080 1,065 1,065 1,000,085 1,065,091,800 721 JRPT 426 419 419 419 96 40,224 722 JSKY 76 177 177 177 2,200,000 389,400,000 723 JSMR 3,940 3,940 3,940 3,940 40,000 157,600,000 724 KBLI 386 705 382 382 35,000,037 24,675,014,134 725 KIJA 154 150 136 146 31,218,518 4,348,418,966 726 KLBF 1,415 1,415 1,365 1,382 21,782,670 29,803,100,450 727 KPIG 114 113 113 113 707,400 79,936,200 728 LIFE 4,950 6,125 6,125 6,125 200,200 1,226,225,000 729 LPCK 750 739 739 739 80 59,120 730 LPKR 176 179 179 179 98 17,542 731 LSIP 785 781 781 781 300,000 234,300,000 732 MAIN 600 600 570 600 114 66,420 733 MAPA 2,320 2,360 2,360 2,360 2,500,000 5,900,000,000 734 MAPI 720 720 720 720 56 40,320 735 MDRN 50 14 14 14 79,900 1,118,600 736 MLPT 705 705 705 705 10 7,050 737 MNCN 1,010 870 870 870 24 20,880 738 MTFN 50 1 1 1 49,860,600 49,860,600 739 MTLA 392 480 480 480 858,564 412,110,720 740 MYOR 2,350 2,295 2,295 2,295 50 114,750 741 NASA 192 206 206 206 78 16,068 742 NATO 464 464 464 464 26,000,000 12,064,000,000 743 NIRO 140 155 155 155 32,000,000 4,960,000,000 744 PADI 50 802 308 685 33,195,153 17,082,254,991 745 PGAS 970 915 885 885 40 36,240 746 PNBN 750 750 750 750 62 46,500 747 PNLF 185 356 178 356 600,043 213,607,654 748 POLL 7,500 7,816 7,816 7,816 68 531,488 749 PPRO 50 50 49 49 400,096 19,604,800 750 PTBA 2,110 2,110 1,945 1,945 849,318 1,781,324,260 751 PTPP 760 745 745 745 12 8,940 752 PURA 75 80 75 80 3,851,900 304,302,000 753 PWON 412 402 388 388 130 51,042 754 RISE 428 421 421 421 60 25,260 755 SAME 109 100 100 100 67,000,000 6,700,000,000 756 SBAT 104 105 105 105 80,000 8,400,000 757 SIDO 1,225 1,243 1,243 1,243 624,500 776,253,500 758 SMRA 535 514 479 514 10,000,052 5,140,024,908 759 SRIL 156 154 154 154 53 8,162 760 SSMS 875 831 831 831 589,700 490,040,700 761 TAMU 74 62 62 62 23,529,433 1,458,824,846 762 TARA 198 198 198 198 2,601,500 515,097,000 763 TBIG 1,090 1,080 1,080 1,080 200,000 216,000,000 764 TINS 480 1,490 470 740 11,525,000 14,850,675,000 765 TKIM 4,750 4,470 3,850 4,260 1,527,156 6,541,914,880 766 TLKM 3,290 3,310 3,154 3,200 11,313,462 36,970,282,832 767 TOPS 50 50 25 50 4,000,083 100,004,150 768 TOWR 1,010 986 975 975 994,300 976,702,500 769 UCID 1,550 1,543 1,543 1,543 40,400 62,337,200 770 ULTJ 1,565 1,600 1,600 1,600 1,367,289 2,187,662,400 771 UNTR 17,075 17,275 16,100 17,275 4,522,974 76,098,986,325 772 UNVR 8,225 8,000 7,800 7,800 567 4,522,600 773 WEGE 175 171 171 171 1,500,000 256,500,000 774 WIKA 1,190 1,150 1,150 1,150 18 20,700 775 WOOD 350 352 352 352 24 8,448 776 WSBP 162 326 158 158 250,007 81,501,106 777 WSKT 665 640 640 640 21 13,440 778 WTON 250 244 244 244 1 244 779 YULE 194 200 200 200 132,561 26,512,200 780 ZINC 148 143 143 143 7,000,000 1,001,000,000 -------------------- ---------------------- Total for Negosiasi 971,131,069 846,532,913,391 Total 03/06/20 11,321,395,069 12,871,632,958,491