Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, June 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ASII 4,760 4,910 4,910 4,910 500 2,455,000 2 BBNI 4,140 4,220 4,130 4,220 2,600 10,963,000 3 BBRI 3,060 3,120 3,090 3,120 1,300 4,028,000 4 BBTN 975 1,050 1,030 1,050 2,000 2,080,000 5 BMRI 4,730 5,100 5,100 5,100 1,000 5,100,000 6 HMSP 1,795 1,860 1,860 1,860 500 930,000 7 JPFA 1,160 1,180 1,180 1,180 1,000 1,180,000 8 MEDC 468 492 492 492 300 147,600 9 MNCN 975 1,045 1,045 1,045 18,000 18,810,000 10 PGAS 955 1,010 1,010 1,010 200 202,000 -------------------- ---------------------- Total for Tunai 27,400 45,895,600 Information for Reguler 11 AALI 7,875 8,000 7,700 7,875 2,815,100 22,052,250,000 12 ABBA 50 50 50 50 5,308,800 265,440,000 13 ABMM 1,495 1,500 1,450 1,495 3,200 4,699,500 14 ACES 1,495 1,540 1,485 1,495 13,209,900 19,808,200,500 15 ACST 266 284 260 266 5,075,400 1,376,503,000 16 ADES 880 905 865 880 109,400 96,219,000 17 ADHI 590 640 540 590 144,799,600 85,946,820,500 18 ADMF 6,775 6,825 6,700 6,775 266,900 1,805,320,000 19 ADMG 99 102 95 99 3,892,700 383,839,900 20 ADRO 1,120 1,150 1,105 1,120 100,659,200 113,729,393,000 21 AGII 476 486 432 476 1,171,600 538,764,400 22 AGRO 128 131 124 128 11,784,800 1,501,861,200 23 AGRS 105 112 102 105 180,200 18,740,700 24 AHAP 51 51 50 51 95,900 4,795,600 25 AKKU 50 50 50 50 100 5,000 26 AKPI 396 408 396 396 2,700 1,070,400 27 AKRA 2,430 2,530 2,390 2,430 12,591,400 31,154,486,000 28 AKSI 153 181 149 153 472,800 77,857,700 29 ALDO 400 418 400 400 3,400 1,374,800 30 ALMI 212 212 206 212 500 105,400 31 AMAG 280 282 260 280 16,000 4,212,600 32 AMAN 187 194 181 187 36,100 6,732,600 33 AMAR 234 246 226 234 354,400 82,921,600 34 AMFG 3,120 3,120 3,110 3,120 900 2,801,000 35 AMOR 1,955 1,980 1,955 1,955 99,800 195,817,000 36 AMRT 890 915 880 890 456,000 406,861,500 37 ANDI 50 50 50 50 68,500 3,425,000 38 ANJT 426 430 426 426 300 128,600 39 ANTM 570 590 550 570 214,067,000 122,811,417,000 40 APEX 95 100 90 95 148,000 13,656,700 41 APIC 1,010 1,025 995 1,010 33,174,100 33,436,254,500 42 APII 206 208 206 206 22,200 4,583,000 43 APLI 126 126 126 126 23,200 2,923,200 44 APLN 115 120 109 115 63,961,000 7,390,559,800 45 ARII 690 690 690 690 20,000 13,800,000 46 ARKA 1,210 1,210 1,210 1,210 100 121,000 47 ARNA 390 404 388 390 2,103,600 823,277,800 48 ARTO 880 900 880 880 46,700 41,357,000 49 ASBI 304 388 300 304 68,600 23,932,800 50 ASDM 960 960 960 960 1,400 1,344,000 51 ASGR 715 730 715 715 384,900 279,073,000 52 ASII 4,760 4,960 4,740 4,760 82,711,000 397,382,593,000 53 ASJT 114 114 109 114 35,400 3,986,400 54 ASMI 1,085 1,100 1,085 1,085 30,300 33,002,500 55 ASPI 422 438 420 422 6,955,000 2,963,244,200 56 ASPI-W 50 53 46 50 11,501,800 563,390,200 57 ASRI 119 127 118 119 141,205,400 17,347,070,800 58 ASRM 1,985 1,985 1,900 1,985 1,300 2,478,500 59 ASSA 384 404 380 384 13,207,100 5,227,874,000 60 AUTO 840 870 835 840 2,967,400 2,527,634,500 61 AYLS 50 50 50 50 18,500 925,000 62 AYLS-W 5 5 4 5 2,603,900 10,669,500 63 BABP 50 50 50 50 3,300 165,000 64 BABP-W4 6 6 5 6 42,400 212,300 65 BACA 418 418 404 418 39,700 16,407,600 66 BAJA 54 57 54 54 767,800 42,288,400 67 BALI 960 960 960 960 5,000 4,800,000 68 BAPA 50 50 50 50 2,800 140,000 69 BAPI 50 50 50 50 1,400 70,000 70 BAPI-W 3 3 2 3 1,189,300 2,731,100 71 BATA 570 585 570 570 17,900 10,206,000 72 BAYU 995 1,010 950 995 600 580,500 73 BBCA 28,950 29,950 28,000 28,950 47,231,700 1,380,827,812,500 74 BBHI 69 73 67 69 193,800 13,769,900 75 BBKP 159 168 159 159 201,252,500 32,902,435,800 76 BBLD 422 422 422 422 10,000 4,220,000 77 BBMD 1,095 1,105 1,095 1,095 1,151,100 1,261,455,500 78 BBNI 4,140 4,360 4,110 4,140 113,520,800 479,619,180,000 79 BBRI 3,060 3,200 3,030 3,060 250,143,200 773,133,599,000 80 BBSS 160 162 154 160 8,734,800 1,385,488,700 81 BBSS-W 4 5 4 4 6,326,800 27,861,800 82 BBTN 975 1,055 970 975 256,803,400 259,260,355,500 83 BBYB 222 228 220 222 21,800 4,841,800 84 BCAP 175 175 163 175 1,582,900 265,676,900 85 BCIP 50 50 50 50 31,800 1,590,000 86 BDMN 2,650 2,710 2,540 2,650 6,354,000 16,771,189,000 87 BEEF 222 226 220 222 1,853,500 412,394,200 88 BEEF-W 17 17 15 17 742,000 11,983,700 89 BEKS 50 50 50 50 900 45,000 90 BELL 695 700 695 695 1,400 979,000 91 BESS 246 250 242 246 1,569,900 387,243,400 92 BESS-W 40 40 40 40 8,400 336,000 93 BEST 118 123 114 118 95,737,700 11,345,730,700 94 BFIN 306 316 302 306 3,024,800 939,755,600 95 BGTG 50 50 50 50 126,400 6,320,000 96 BHAT 394 396 386 394 112,097,800 43,905,989,000 97 BHIT 50 50 50 50 8,913,500 445,675,000 98 BIKA 175 210 175 175 4,200 751,400 99 BIMA 50 50 50 50 1,100 55,000 100 BINA 1,000 1,000 1,000 1,000 20,500 20,500,000 101 BIPI 50 50 50 50 500 25,000 102 BIPI-W 8 9 7 8 1,509,700 12,022,700 103 BIPP 50 50 50 50 5,400 270,000 104 BIRD 1,060 1,165 1,050 1,060 3,343,600 3,685,230,500 105 BISI 940 950 890 940 91,300 85,802,500 106 BJBR 780 815 780 780 9,260,700 7,371,354,500 107 BJTM 510 530 498 510 35,471,000 18,398,738,300 108 BKDP 50 50 50 50 3,000 150,000 109 BKSL 50 50 50 50 10,887,100 544,355,000 110 BKSW 65 69 64 65 62,400 4,165,400 111 BLTA 50 50 50 50 200 10,000 112 BLUE 510 515 505 510 103,100 52,532,500 113 BMAS 284 290 272 284 18,200 5,059,200 114 BMRI 4,730 5,000 4,720 4,730 84,918,100 410,174,494,000 115 BMSR 53 54 52 53 3,100 161,500 116 BMTR 199 214 197 199 84,664,400 17,445,148,800 117 BNBA 286 290 286 286 320,100 91,837,800 118 BNBR 50 50 50 50 13,700 685,000 119 BNGA 710 740 705 710 7,751,600 5,542,985,500 120 BNII 161 164 159 161 328,700 53,497,000 121 BNLI 1,265 1,275 1,260 1,265 26,071,800 33,014,672,500 122 BOGA 1,600 1,610 1,595 1,600 47,240,000 75,821,432,500 123 BOLA 182 190 182 182 77,100 14,103,700 124 BOLT 800 830 800 800 1,400 1,126,000 125 BOSS 79 82 77 79 3,501,400 275,498,500 126 BPTR 79 80 75 79 106,800 8,032,300 127 BRAM 4,980 4,980 4,980 4,980 100 498,000 128 BRIS 314 326 312 314 40,896,000 12,992,755,800 129 BRMS 50 50 50 50 4,373,100 218,655,000 130 BRNA 1,200 1,200 1,000 1,200 17,300 20,740,000 131 BRPT 1,325 1,365 1,305 1,325 50,033,600 66,356,520,000 132 BSDE 760 840 755 760 154,435,300 122,093,810,500 133 BSIM 476 478 462 476 2,800 1,313,600 134 BSIM-W3 17 17 16 17 2,100 33,800 135 BSSR 1,215 1,215 1,200 1,215 19,800 23,974,000 136 BTEK 50 50 50 50 6,000 300,000 137 BTPN 2,090 2,160 2,030 2,090 572,600 1,208,459,000 138 BTPS 3,150 3,180 3,100 3,150 15,753,100 49,502,369,000 139 BUDI 85 87 85 85 844,100 72,336,600 140 BUKK 825 870 800 825 181,500 147,843,000 141 BULL 244 248 220 244 109,484,200 25,083,653,400 142 BULL-W2 43 50 35 43 867,600 34,912,300 143 BUMI 50 50 50 50 5,412,500 270,625,000 144 BUVA 57 57 54 57 3,600 197,200 145 BVIC 72 72 68 72 307,300 21,662,800 146 BWPT 81 86 81 81 43,201,100 3,601,600,200 147 BYAN 13,450 13,450 13,450 13,450 200 2,690,000 148 CAKK 50 50 50 50 241,700 12,085,000 149 CAKK-W 8 8 7 8 182,900 1,412,400 150 CAMP 204 212 204 204 748,800 155,811,600 151 CARE 310 312 308 310 53,057,900 16,449,930,800 152 CARS 50 51 50 50 6,794,200 340,037,900 153 CASA 368 380 364 368 7,694,100 2,831,628,000 154 CASH 500 500 472 500 13,294,700 6,512,928,400 155 CASH-W 22 24 20 22 11,455,500 253,159,400 156 CASS 174 198 166 174 10,376,400 1,798,950,200 157 CBMF 124 125 116 124 10,676,000 1,283,149,400 158 CCSI 252 258 246 252 681,600 169,024,800 159 CEKA 1,700 1,705 1,695 1,700 435,700 740,625,000 160 CENT 53 55 53 53 5,133,600 276,857,500 161 CFIN 188 190 180 188 1,234,500 224,648,800 162 CINT 268 270 262 268 81,700 21,700,400 163 CITA 1,650 1,750 1,650 1,650 29,300 49,355,000 164 CITY 52 52 51 52 3,200 166,000 165 CITY-W 11 12 10 11 46,700 490,600 166 CLAY 1,770 1,900 1,770 1,770 1,300 2,362,000 167 CLEO 468 488 466 468 11,363,200 5,434,688,200 168 CLPI 690 700 690 690 27,500 19,193,000 169 CMNP 1,500 1,500 1,410 1,500 51,700 75,471,000 170 CNKO 50 50 50 50 1,000 50,000 171 COCO 865 865 865 865 400 346,000 172 COWL 50 50 50 50 21,100 1,055,000 173 CPIN 5,900 6,150 5,800 5,900 11,472,500 68,524,847,500 174 CPRI 50 50 50 50 31,000 1,550,000 175 CPRI-W 16 16 16 16 500 8,000 176 CPRO 50 50 50 50 1,400 70,000 177 CSAP 350 350 350 350 2,500 875,000 178 CSIS 50 50 50 50 87,700 4,385,000 179 CSMI 190 193 186 190 117,100 22,208,400 180 CSRA 244 246 242 244 172,300 41,989,200 181 CTRA 660 695 650 660 115,975,900 77,717,581,000 182 CTTH 50 52 50 50 295,400 14,898,300 183 DADA 150 158 148 150 22,506,000 3,401,286,300 184 DADA-W 4 4 3 4 143,632,800 434,064,200 185 DEAL 97 101 80 97 21,119,600 1,981,486,100 186 DEFI 1,830 1,830 1,825 1,830 2,100 3,842,000 187 DEWA 50 50 50 50 200 10,000 188 DFAM 392 392 374 392 258,400 101,193,800 189 DGIK 50 50 50 50 100 5,000 190 DIGI 1,700 1,700 1,700 1,700 200 340,000 191 DILD 220 224 216 220 365,200 80,702,400 192 DIVA 1,065 1,200 1,065 1,065 711,100 794,700,500 193 DKFT 92 95 90 92 3,616,200 334,770,900 194 DLTA 4,500 4,500 4,380 4,500 12,200 54,427,000 195 DMAS 168 170 156 168 300,259,900 49,186,355,300 196 DMMX 91 94 90 91 7,553,100 692,987,200 197 DMND 970 980 970 970 14,700 14,278,000 198 DNAR 135 135 135 135 100 13,500 199 DNET 3,260 3,500 3,260 3,260 173,900 570,621,000 200 DOID 133 139 131 133 39,477,900 5,342,677,400 201 DPNS 264 272 254 264 5,200 1,373,800 202 DPUM 100 117 100 100 9,700 975,200 203 DSFI 75 75 74 75 3,700 275,900 204 DSNG 318 318 314 318 911,500 287,860,600 205 DUCK 550 600 520 550 665,300 360,008,500 206 DVLA 2,190 2,220 2,190 2,190 17,300 38,021,000 207 DWGL 230 266 230 230 103,837,900 24,712,933,200 208 DWGL-W 25 27 23 25 196,300 4,768,700 209 DYAN 51 55 50 51 4,350,000 221,217,100 210 EAST 53 53 51 53 1,943,400 101,737,400 211 EAST-W 6 6 5 6 1,540,600 7,891,000 212 EKAD 1,000 1,010 985 1,000 663,100 663,633,000 213 ELSA 210 222 208 210 106,149,300 22,819,154,000 214 ELTY 50 50 50 50 200 10,000 215 EMTK 4,590 4,590 4,350 4,590 9,000 40,326,000 216 ENRG 50 52 50 50 20,865,500 1,056,106,000 217 ENVY 88 91 86 88 82,526,000 7,280,987,900 218 EPMT 1,760 1,770 1,730 1,760 3,400 5,896,000 219 ERAA 1,315 1,370 1,290 1,315 61,041,200 81,188,645,000 220 ESIP 163 165 163 163 23,400 3,823,400 221 ESIP-W 8 9 7 8 4,574,500 36,696,100 222 ESSA 153 163 153 153 8,289,700 1,311,188,900 223 ESTA 94 100 85 94 118,500 11,048,600 224 ETWA 88 88 76 88 439,000 36,660,200 225 EXCL 2,650 2,670 2,580 2,650 27,762,400 72,825,389,000 226 FAST 920 940 920 920 883,300 818,850,500 227 FASW 6,400 6,400 6,150 6,400 900 5,710,000 228 FILM 190 194 179 190 18,943,800 3,587,015,100 229 FIRE 116 120 116 116 2,764,300 325,594,000 230 FISH 2,850 2,900 2,850 2,850 1,000 2,875,000 231 FITT 54 55 53 54 5,900 317,400 232 FITT-W 16 17 15 16 3,100 46,800 233 FOOD 85 86 80 85 65,400 5,583,800 234 FORZ 50 50 50 50 1,200 60,000 235 FPNI 93 97 93 93 122,600 11,568,400 236 FREN 99 103 98 99 235,944,200 23,795,583,700 237 FREN-W 25 27 24 25 5,173,300 131,533,200 238 FUJI 102 112 102 102 17,600 1,848,600 239 GAMA 50 50 50 50 67,200 3,360,000 240 GDST 54 54 53 54 442,400 23,690,600 241 GDYR 1,510 1,515 1,510 1,510 2,500 3,780,000 242 GEMA 348 348 334 348 35,000 11,850,000 243 GGRM 48,075 48,750 47,850 48,075 1,100,600 53,078,962,500 244 GGRP 280 280 276 280 5,400 1,511,600 245 GIAA 240 250 238 240 31,079,500 7,583,934,400 246 GJTL 382 390 374 382 12,729,900 4,867,144,600 247 GLOB 204 204 204 204 1,000 204,000 248 GLVA 238 260 238 238 119,400 29,112,200 249 GMFI 79 83 79 79 3,551,400 284,443,400 250 GOLD 181 181 180 181 6,800 1,225,800 251 GOOD 1,280 1,295 1,280 1,280 289,400 371,036,000 252 GPRA 50 51 50 50 161,100 8,086,100 253 GSMF 104 104 104 104 100 10,400 254 GTBO 81 87 81 81 91,300 7,619,900 255 GWSA 84 84 83 84 994,000 83,486,000 256 GZCO 50 50 50 50 200 10,000 257 HDIT 525 525 520 525 6,700 3,516,500 258 HEAL 3,200 3,240 3,190 3,200 600,900 1,924,808,000 259 HELI 198 230 190 198 35,500 7,637,200 260 HELI-W 10 11 10 10 388,700 3,923,600 261 HERO 900 960 900 900 163,000 146,858,000 262 HEXA 3,200 3,240 3,100 3,200 373,300 1,193,926,000 263 HITS 545 545 535 545 11,400 6,143,500 264 HKMU 67 74 66 67 93,660,000 6,461,134,900 265 HMSP 1,795 1,890 1,785 1,795 47,978,500 87,483,145,000 266 HOKI 720 735 690 720 63,566,000 45,516,600,000 267 HOKI-W 470 470 470 470 600 282,000 268 HOTL 70 76 69 70 7,700 541,200 269 HRME 122 122 122 122 312,300 38,100,600 270 HRTA 240 240 226 240 86,900 20,271,800 271 HRUM 1,315 1,335 1,310 1,315 474,500 628,518,500 272 IBFN-W 9 9 7 9 229,300 2,056,900 273 ICBP 8,500 8,700 8,500 8,500 28,171,800 241,090,545,000 274 ICON 54 62 52 54 244,000 13,362,000 275 IDPR 158 161 154 158 181,900 28,431,000 276 IFII 145 145 142 145 395,800 56,664,100 277 IFSH 280 300 280 280 88,300 25,454,600 278 IGAR 246 246 240 246 89,400 21,989,000 279 IKAI 50 50 50 50 103,000 5,150,000 280 IKAN 468 468 440 468 3,499,000 1,596,394,200 281 IKBI 254 254 240 254 20,400 4,911,400 282 IMAS 520 550 520 520 2,554,300 1,364,401,500 283 IMJS 136 139 134 136 1,153,500 156,832,000 284 IMPC 1,140 1,145 1,100 1,140 699,700 796,714,000 285 INAF 1,010 1,045 1,005 1,010 2,507,700 2,570,596,000 286 INAI 366 388 366 366 2,500 957,000 287 INCF 50 50 50 50 500 25,000 288 INCI 394 394 394 394 200 78,800 289 INCO 2,940 3,020 2,880 2,940 36,046,600 106,412,653,000 290 INDF 6,150 6,300 6,100 6,150 19,460,100 120,142,462,500 291 INDO 80 82 78 80 354,800 28,347,800 292 INDO-W 25 28 25 25 374,000 9,573,400 293 INDR 2,340 2,400 2,300 2,340 56,800 131,038,000 294 INDX 50 50 50 50 10,600 530,000 295 INDY 685 735 685 685 38,331,100 27,004,388,500 296 INKP 5,900 6,300 5,750 5,900 13,113,300 78,761,097,500 297 INOV 320 320 282 320 238,800 71,219,200 298 INPC 51 53 50 51 107,000 5,540,500 299 INPC-W 4 4 3 4 15,400 61,500 300 INPP 705 730 685 705 63,700 45,087,000 301 INPS 2,920 3,210 2,920 2,920 293,400 915,293,000 302 INTA 240 256 240 240 209,200 50,331,600 303 INTP 12,950 13,925 12,775 12,950 5,472,800 72,309,050,000 304 IPCC 364 380 358 364 8,125,600 3,008,224,800 305 IPCM 185 191 179 185 88,800 16,394,100 306 IPOL 66 67 66 66 3,900 258,700 307 IPTV 390 390 380 390 33,151,300 12,626,436,000 308 IPTV-W 97 97 93 97 828,400 79,058,800 309 IRRA 545 555 540 545 9,393,800 5,117,776,500 310 ISAT 2,090 2,120 2,040 2,090 7,712,800 16,077,894,000 311 ISSP 124 129 124 124 10,855,600 1,371,825,600 312 ITIC 1,865 1,900 1,845 1,865 548,900 1,021,025,000 313 ITMG 8,925 9,175 8,825 8,925 5,685,700 51,194,632,500 314 JAST 102 107 101 102 5,118,400 526,221,600 315 JAWA 73 74 73 73 1,600 117,200 316 JAYA 61 65 58 61 140,000 8,305,400 317 JAYA-W 11 12 10 11 719,600 7,616,700 318 JGLE 50 50 50 50 100 5,000 319 JIHD 460 460 460 460 200 92,000 320 JKON 420 420 396 420 2,500 1,002,000 321 JMAS 171 174 171 171 53,300 9,156,100 322 JPFA 1,160 1,220 1,125 1,160 98,094,400 114,820,898,000 323 JRPT 434 448 426 434 3,111,300 1,354,675,400 324 JSKY 80 82 75 80 10,617,100 844,591,600 325 JSMR 3,870 4,050 3,830 3,870 38,253,700 150,212,714,000 326 JTPE 750 765 745 750 912,800 693,686,000 327 KAEF 1,200 1,225 1,185 1,200 10,982,000 13,240,892,000 328 KARW 52 54 52 52 57,400 3,041,300 329 KAYU 50 52 50 50 1,975,800 99,878,200 330 KBAG 334 334 300 334 24,321,400 7,528,576,600 331 KBAG-W 64 74 55 64 44,000 3,090,100 332 KBLI 382 386 380 382 1,740,500 665,073,000 333 KBLM 296 298 296 296 91,100 26,965,800 334 KBLV 470 474 358 470 5,300 2,310,000 335 KDSI 835 835 835 835 15,300 12,775,500 336 KEEN 290 290 266 290 2,177,800 601,436,800 337 KEJU 845 870 840 845 161,200 136,741,000 338 KIAS 50 50 50 50 3,100 155,000 339 KICI 189 189 189 189 300 56,700 340 KIJA 155 160 151 155 7,793,600 1,204,209,000 341 KINO 2,680 2,690 2,620 2,680 1,870,700 4,977,027,000 342 KIOS 156 156 156 156 100 15,600 343 KIOS-W 99 99 39 99 27,800 1,734,300 344 KKGI 200 200 190 200 29,700 5,881,500 345 KLBF 1,410 1,440 1,400 1,410 34,757,300 49,074,685,000 346 KMTR 230 236 222 230 1,100 253,000 347 KOBX 91 93 90 91 265,600 24,235,800 348 KOPI 560 560 555 560 34,000 18,928,500 349 KOTA 690 715 660 690 15,454,800 10,413,327,500 350 KOTA-W 400 450 320 400 19,200 7,675,000 351 KPAL 60 65 59 60 13,599,700 849,441,200 352 KPAS 51 51 50 51 1,729,900 86,546,700 353 KPAS-W 11 12 11 11 50,200 552,400 354 KPIG 114 114 112 114 1,062,800 120,750,400 355 KRAH 620 670 620 620 200 129,000 356 KRAS 202 216 200 202 75,419,900 15,691,685,000 357 KREN 107 112 98 107 257,022,100 26,946,488,300 358 LAND 314 360 308 314 241,200 82,278,400 359 LCKM 358 358 354 358 61,100 21,731,800 360 LEAD 50 50 50 50 200 10,000 361 LINK 2,550 2,570 2,520 2,550 1,413,000 3,591,327,000 362 LION 230 230 230 230 300 69,000 363 LMAS 50 50 50 50 19,200 960,000 364 LMPI 88 88 82 88 9,600 793,700 365 LPCK 760 780 750 760 973,300 747,576,000 366 LPIN 195 200 195 195 28,900 5,639,000 367 LPKR 180 182 177 180 56,426,400 10,162,334,800 368 LPLI 84 87 76 84 4,400 339,100 369 LPPF 1,575 1,670 1,540 1,575 39,547,400 63,581,479,500 370 LPPS 73 78 73 73 40,900 2,987,600 371 LSIP 765 820 755 765 44,123,600 34,570,642,000 372 LTLS 430 432 420 430 524,900 224,269,400 373 LUCK 308 316 308 308 215,700 66,889,200 374 MAGP 50 50 50 50 100 5,000 375 MAIN 580 625 575 580 33,144,500 19,775,842,000 376 MAMI 50 50 50 50 4,700 235,000 377 MAMI-W 6 6 5 6 1,492,300 8,503,200 378 MAPA 2,360 2,460 2,330 2,360 7,981,800 18,882,339,000 379 MAPI 765 795 730 765 45,006,900 34,299,774,500 380 MARI 135 135 127 135 25,500 3,291,400 381 MARK 498 510 492 498 3,463,700 1,717,196,500 382 MASA 450 450 402 450 200 85,200 383 MAYA 6,050 6,050 6,050 6,050 100 605,000 384 MBAP 1,590 1,630 1,550 1,590 300,300 478,100,000 385 MBSS 310 316 310 310 2,145,000 671,373,800 386 MBTO 67 78 64 67 37,400 2,495,800 387 MCAS 940 985 905 940 465,500 442,678,500 388 MCOR 117 123 117 117 7,700,200 915,973,700 389 MDIA 50 50 50 50 700 35,000 390 MDKA 1,340 1,350 1,300 1,340 56,761,300 75,442,597,500 391 MDKI 144 145 129 144 160,200 22,247,300 392 MDLN 80 88 74 80 541,325,800 43,572,498,900 393 MDRN 50 50 50 50 7,900 395,000 394 MEDC 468 505 466 468 129,397,100 62,489,327,600 395 MEDC-W 39 43 38 39 12,946,800 513,288,900 396 MERK 2,170 2,210 2,160 2,170 30,300 65,721,000 397 META 100 102 97 100 677,600 67,437,500 398 MFIN 795 810 795 795 17,600 14,088,500 399 MFMI 498 500 488 498 8,600 4,296,800 400 MGRO 720 720 695 720 2,996,700 2,115,144,000 401 MICE 298 300 298 298 700 208,800 402 MIDI 1,435 1,435 1,435 1,435 100 143,500 403 MIKA 2,350 2,470 2,350 2,350 4,587,100 11,086,239,000 404 MIRA 50 50 50 50 100 5,000 405 MKNT 50 50 50 50 100 5,000 406 MLBI 10,025 10,100 10,025 10,025 104,100 1,046,602,500 407 MLIA 530 535 515 530 6,156,300 3,236,584,000 408 MLPL 66 81 66 66 50,646,200 3,635,171,900 409 MLPT 820 875 750 820 3,388,000 2,755,237,000 410 MMLP 144 145 142 144 355,200 50,784,700 411 MNCN 975 1,035 965 975 148,315,200 147,482,082,000 412 MOLI 1,050 1,100 1,050 1,050 79,700 85,447,000 413 MPMX 520 545 520 520 13,244,700 6,970,998,500 414 MPOW 59 59 57 59 2,600 149,400 415 MPPA 121 133 120 121 5,260,700 667,658,600 416 MPRO 890 890 850 890 300 259,000 417 MRAT 143 145 143 143 67,800 9,785,500 418 MSIN 304 310 302 304 270,900 82,563,200 419 MSKY 1,170 1,170 1,080 1,170 5,700 6,651,000 420 MTDL 1,360 1,410 1,350 1,360 402,500 552,811,000 421 MTLA 368 390 366 368 3,100 1,141,600 422 MTPS 146 150 137 146 119,400 17,301,300 423 MTSM 138 138 138 138 100 13,800 424 MTWI 51 61 51 51 39,200 2,024,800 425 MYOH 945 950 935 945 34,800 32,785,000 426 MYOR 2,330 2,380 2,310 2,330 1,755,300 4,088,898,000 427 MYTX 50 60 50 50 23,400 1,171,300 428 NASA 204 204 182 204 30,800 6,068,700 429 NATO 432 436 432 432 1,176,800 508,402,800 430 NATO-W 210 210 210 210 200 42,000 431 NELY 133 133 133 133 200 26,600 432 NFCX 1,155 1,160 1,155 1,155 2,600 3,008,500 433 NICK 324 326 324 324 300 97,400 434 NIKL 420 440 418 420 2,768,800 1,194,390,400 435 NIRO 150 154 150 150 200 30,400 436 NISP 715 725 705 715 21,100 15,162,000 437 NOBU 770 770 660 770 9,000 5,951,000 438 NRCA 364 366 332 364 1,310,400 461,767,200 439 NUSA 50 50 50 50 81,600 4,080,000 440 NUSA-W 3 3 2 3 12,396,100 35,063,200 441 NZIA 139 150 139 139 1,100 154,000 442 NZIA-W 14 16 14 14 282,300 4,314,800 443 OASA 318 318 318 318 200 63,600 444 OCAP 140 140 122 140 8,800 1,075,400 445 OKAS 75 78 74 75 2,048,800 153,892,100 446 OPMS 95 97 94 95 1,987,900 190,643,900 447 PADI 50 50 50 50 7,200 360,000 448 PALM 202 202 185 202 2,100 390,200 449 PAMG 67 68 65 67 1,914,000 126,715,800 450 PANI 70 70 70 70 2,500 175,000 451 PANR 95 102 95 95 1,850,700 182,415,100 452 PANS 785 825 765 785 570,200 452,643,000 453 PBID 915 950 915 915 7,600 6,969,000 454 PBRX 250 274 228 250 2,655,200 666,885,600 455 PCAR 193 200 192 193 700 135,700 456 PEGE 160 160 160 160 200 32,000 457 PEHA 1,065 1,075 1,010 1,065 180,200 184,379,000 458 PGAS 955 1,030 950 955 418,446,600 416,431,665,500 459 PGJO 91 91 85 91 700 61,300 460 PGLI 300 300 280 300 4,400 1,318,000 461 PICO 155 165 155 155 520,200 81,923,200 462 PJAA 520 580 520 520 358,800 194,549,500 463 PKPK 50 50 50 50 1,000 50,000 464 PLIN 2,350 2,350 2,330 2,350 6,700 15,678,000 465 PMJS 126 130 125 126 94,000 11,756,000 466 PNBN 755 780 755 755 4,944,300 3,809,861,500 467 PNBS 50 50 50 50 272,300 13,615,000 468 PNIN 810 840 810 810 266,100 219,881,500 469 PNLF 180 189 180 180 30,482,800 5,555,510,800 470 POLA 55 60 54 55 233,700 12,859,100 471 POLA-W 19 19 19 19 4,000 76,000 472 POLI 985 990 925 985 71,900 66,601,500 473 POLL 7,550 8,200 7,300 7,550 17,700 135,045,000 474 POLU 800 800 670 800 700 497,000 475 POLY 50 50 50 50 101,000 5,050,000 476 POOL 50 50 50 50 3,700 185,000 477 POSA 50 50 50 50 18,800 940,000 478 POSA-W 3 3 2 3 5,980,400 14,963,100 479 POWR 640 645 610 640 1,162,000 743,576,500 480 PPRE 212 220 208 212 20,710,500 4,458,503,800 481 PPRO 50 56 50 50 954,732,800 50,363,231,500 482 PRAS 170 175 154 170 5,200 804,500 483 PRDA 3,130 3,250 3,130 3,130 74,600 234,774,000 484 PRIM 278 280 278 278 3,900 1,084,400 485 PSAB 188 191 187 188 12,651,800 2,388,171,400 486 PSDN 114 114 114 114 300 34,200 487 PSGO 103 112 103 103 117,300 12,090,500 488 PSKT 50 50 50 50 600 30,000 489 PSSI 151 155 150 151 240,400 36,305,500 490 PTBA 2,180 2,300 2,130 2,180 132,199,300 291,444,784,000 491 PTIS 193 197 186 193 13,600 2,580,300 492 PTPP 820 885 775 820 289,100,400 241,475,691,500 493 PTPW 955 955 865 955 6,448,000 5,892,442,500 494 PTRO 1,270 1,290 1,270 1,270 825,100 1,056,880,500 495 PTSN 177 183 164 177 19,595,000 3,397,699,300 496 PURA 77 77 75 77 21,596,800 1,648,141,100 497 PURA-W 4 5 4 4 27,990,600 125,546,300 498 PURE 93 96 91 93 3,812,600 358,999,000 499 PURE-W 13 14 13 13 1,789,600 23,850,400 500 PWON 414 428 408 414 432,976,300 180,714,960,800 501 PZZA 725 740 715 725 990,100 717,011,500 502 R-LQ45X 806 830 806 806 142,000 116,391,700 503 RAJA 96 99 95 96 7,618,400 735,896,700 504 RALS 620 635 605 620 35,913,600 22,386,717,000 505 RANC 340 340 340 340 475,400 161,636,000 506 RBMS 50 50 50 50 5,400 270,000 507 RDTX 4,500 4,500 4,500 4,500 1,500 6,750,000 508 REAL 53 54 52 53 15,483,200 821,519,000 509 REAL-W 7 7 6 7 3,211,200 20,218,300 510 RICY 99 101 95 99 124,800 11,857,800 511 RIGS 190 208 190 190 51,600 10,066,600 512 RISE 430 430 424 430 405,200 173,536,200 513 RMBA 238 254 222 238 30,500 6,956,000 514 RODA 50 50 50 50 220,300 11,015,000 515 RONY 165 165 165 165 6,200 1,023,000 516 ROTI 1,275 1,275 1,255 1,275 559,000 710,995,000 517 RUIS 170 172 160 170 23,500 3,860,300 518 SAFE 198 204 196 198 286,200 58,140,800 519 SAME 111 117 109 111 16,791,600 1,963,625,700 520 SAMF 402 412 396 402 473,100 191,895,200 521 SATU 50 50 50 50 100 5,000 522 SBAT 105 105 102 105 11,661,500 1,201,412,900 523 SBAT-W 5 6 4 5 3,825,200 17,925,300 524 SCMA 960 1,020 955 960 20,861,200 20,481,049,000 525 SDMU 50 50 50 50 100,100 5,005,000 526 SDPC 95 95 92 95 109,400 10,306,700 527 SDRA 845 900 810 845 11,900 9,770,000 528 SFAN 615 615 605 615 11,400 6,953,000 529 SGRO 2,330 2,330 2,300 2,330 41,400 95,988,000 530 SHIP 500 525 490 500 550,200 279,432,400 531 SIDO 1,215 1,245 1,210 1,215 4,057,600 4,973,407,500 532 SILO 5,550 5,550 5,500 5,550 27,800 153,567,500 533 SIMP 218 232 214 218 30,273,700 6,757,086,000 534 SINI 675 675 675 675 13,200 8,910,000 535 SINI-W 488 590 488 488 3,700 1,911,900 536 SIPD 1,350 1,350 1,290 1,350 203,500 268,323,000 537 SKRN 520 550 505 520 428,100 222,126,500 538 SLIS 5,175 5,225 5,125 5,175 231,600 1,199,307,500 539 SMAR 2,800 2,800 2,800 2,800 300 840,000 540 SMBR 306 330 302 306 27,042,200 8,510,325,400 541 SMCB 1,075 1,090 1,045 1,075 150,400 158,661,000 542 SMDR 149 157 149 149 549,500 82,790,800 543 SMGR 9,600 9,875 9,400 9,600 6,201,900 60,167,037,500 544 SMKL 179 179 175 179 21,400 3,747,000 545 SMKL-W 16 18 15 16 244,900 3,838,000 546 SMMT 82 82 80 82 8,000 647,400 547 SMRA 530 595 525 530 109,652,600 61,855,519,000 548 SMSM 1,180 1,210 1,175 1,180 3,610,700 4,303,335,500 549 SOCI 130 134 127 130 26,508,900 3,459,037,900 550 SOSS 390 406 374 390 32,900 12,564,000 551 SOSS-W 55 61 42 55 800 43,300 552 SOTS 192 204 181 192 4,100 748,000 553 SOTS-W 30 62 30 30 500 24,200 554 SPMA 278 278 268 278 16,600 4,601,800 555 SPTO 505 505 490 505 84,000 42,264,400 556 SQMI 198 206 184 198 9,457,800 1,864,045,200 557 SRAJ 131 139 131 131 13,000 1,768,600 558 SRIL 159 163 157 159 47,329,200 7,586,894,500 559 SRSN 54 54 53 54 1,528,500 82,063,300 560 SRTG 2,790 2,810 2,790 2,790 119,800 335,195,000 561 SSIA 332 344 330 332 65,297,000 22,032,012,200 562 SSMS 875 955 875 875 1,733,600 1,594,251,500 563 STAR 138 138 137 138 50,600 6,982,300 564 STTP 7,200 7,700 7,200 7,200 47,200 342,880,000 565 SULI 50 50 50 50 200 10,000 566 SURE 2,890 2,890 2,890 2,890 100 289,000 567 SWAT 94 96 91 94 2,290,400 214,203,400 568 TALF 276 276 276 276 100 27,600 569 TAMA 168 168 168 168 100 16,800 570 TAMA-W 7 7 6 7 1,118,400 7,826,800 571 TAMU 69 84 69 69 13,081,500 969,998,100 572 TBIG 1,110 1,125 1,085 1,110 46,344,700 51,366,357,000 573 TBLA 535 555 525 535 10,113,300 5,466,586,000 574 TBMS 715 715 715 715 100 71,500 575 TCID 7,950 7,950 7,950 7,950 2,500 19,875,000 576 TCPI 5,025 5,175 4,940 5,025 10,890,800 54,472,484,500 577 TDPM 90 97 86 90 32,469,100 2,948,981,700 578 TECH 216 216 204 216 30,513,200 6,584,562,000 579 TELE 116 122 111 116 152,409,300 17,794,073,400 580 TFAS 157 160 152 157 33,100 5,120,200 581 TFCO 470 470 432 470 1,500 651,800 582 TGKA 6,000 6,000 6,000 6,000 300 1,800,000 583 TGRA 71 72 70 71 875,700 62,049,300 584 TIFA 193 193 193 193 10,000 1,930,000 585 TINS 535 535 484 535 111,350,400 56,681,890,000 586 TIRT 54 54 54 54 500 27,000 587 TKIM 4,850 5,375 4,810 4,850 56,955,600 285,202,839,000 588 TLKM 3,300 3,390 3,250 3,300 167,708,600 558,275,806,000 589 TMAS 105 105 95 105 8,502,900 864,855,500 590 TMPO 149 149 129 149 30,000 3,879,000 591 TNCA 210 222 210 210 500 107,400 592 TOBA 358 368 352 358 86,000 30,724,600 593 TOPS 50 50 50 50 26,900 1,345,000 594 TOTL 288 312 280 288 55,317,900 16,429,143,400 595 TOTO 218 226 218 218 32,500 7,183,000 596 TOWR 1,015 1,035 995 1,015 186,890,800 190,476,670,500 597 TPIA 7,325 7,400 7,275 7,325 2,380,000 17,466,245,000 598 TRIN 282 292 274 282 16,240,300 4,606,847,800 599 TRIN-W 27 29 26 27 780,400 21,242,100 600 TRUK 104 105 104 104 708,500 74,020,500 601 TRUS 310 326 310 310 8,600 2,683,600 602 TSPC 1,200 1,205 1,180 1,200 145,000 173,715,000 603 TUGU 2,890 2,890 2,760 2,890 1,000 2,873,000 604 UCID 1,525 1,565 1,520 1,525 611,100 940,421,000 605 ULTJ 1,610 1,610 1,565 1,610 409,500 654,393,000 606 UNSP 52 52 50 52 740,700 38,310,800 607 UNTR 17,000 17,675 16,750 17,000 5,368,300 92,825,897,500 608 UNVR 8,175 8,325 8,100 8,175 16,634,700 136,508,967,500 609 URBN 1,670 1,670 1,665 1,670 199,800 333,636,000 610 URBN-W 17 17 17 17 253,400 4,307,800 611 VICO 94 94 94 94 1,888,500 177,519,000 612 VINS 111 114 109 111 21,200 2,328,300 613 VINS-W 4 4 3 4 3,800,700 13,952,300 614 VIVA 50 50 50 50 6,600 330,000 615 VOKS 236 252 236 236 342,600 82,715,400 616 VRNA 117 128 117 117 8,700 1,021,700 617 WAPO 61 82 61 61 22,400 1,410,900 618 WEGE 181 191 176 181 88,910,200 16,333,799,900 619 WEHA 112 120 112 112 704,300 81,542,600 620 WIIM 134 139 134 134 4,773,100 645,231,600 621 WIKA 1,260 1,345 1,200 1,260 86,996,900 111,653,608,000 622 WINS 80 81 72 80 308,000 23,388,600 623 WOMF 194 196 191 194 159,000 30,894,600 624 WOOD 356 360 348 356 35,593,300 12,617,601,600 625 WOWS 50 53 50 50 11,335,100 569,348,100 626 WSBP 166 175 161 166 203,428,600 34,401,210,100 627 WSKT 705 760 665 705 332,899,300 239,432,511,000 628 WTON 254 272 252 254 68,108,500 17,783,408,200 629 XAFA 1,026 1,027 1,026 1,026 9,700 9,952,300 630 XBNI 871 871 871 871 200 174,200 631 XBSK 318 318 318 318 34,000 10,812,000 632 XCID 87 87 80 87 2,100 176,300 633 XCIS 106 106 106 106 7,400 784,400 634 XIHD 390 390 390 390 6,000 2,340,000 635 XIIF 442 453 442 442 2,500 1,114,600 636 XIIT 438 451 438 438 137,200 61,200,700 637 XIML 223 223 223 223 200 44,600 638 XISC 498 505 498 498 1,700 851,500 639 XISI 255 261 255 255 1,000 257,600 640 XISR 316 321 316 316 14,800 4,732,800 641 XNVE 108 108 108 108 300 32,400 642 XPDV 375 375 375 375 100 37,500 643 XPMI 775 775 775 775 500 387,500 644 XPSG 335 335 334 335 2,000 669,000 645 XSMU 106 106 106 106 100 10,600 646 YELO 50 50 50 50 233,800 11,690,000 647 YELO-W 7 7 5 7 150,400 900,600 648 YPAS 610 610 610 610 100 61,000 649 YULE 194 194 194 194 100 19,400 650 ZINC 168 168 148 168 189,974,000 29,819,931,100 651 ZONE 414 420 412 414 364,700 151,968,200 -------------------- ---------------------- Total for Reguler 11,386,871,400 10,542,766,908,000 Information for Negosiasi 652 ACES 1,495 1,500 1,500 1,500 43 64,500 653 ADHI 590 610 540 610 150,081 81,049,410 654 ADRO 1,120 1,165 1,130 1,130 154 176,505 655 AKRA 2,430 2,510 2,430 2,430 2,376,336 5,820,296,480 656 ALDO 400 418 418 418 172,500 72,105,000 657 AMRT 890 908 908 908 872,100 791,866,800 658 ANDI 50 25 25 25 41,000 1,025,000 659 ANTM 570 570 570 570 12 6,840 660 APIC 1,010 1,025 1,025 1,025 20,400,000 20,910,000,000 661 ARII 690 695 680 680 5,000,000 3,407,500,000 662 ARTO 880 1,025 1,025 1,025 186,500 191,162,500 663 ASII 4,760 4,890 4,760 4,780 20,812,590 99,596,947,900 664 ASSA 384 390 390 390 250,000 97,500,000 665 BAPI 50 35 35 35 18,964,200 663,747,000 666 BAYU 995 1,015 1,015 1,015 6,000,000 6,090,000,000 667 BBCA 28,950 29,725 24,400 29,400 13,578,307 382,092,499,750 668 BBKP 159 198 196 198 2,380,952 468,574,144 669 BBNI 4,140 4,180 4,130 4,180 50 207,750 670 BBRI 3,060 3,260 3,046 3,046 2,391,381 7,373,815,416 671 BBSS 160 151 150 151 10,000,000 1,505,000,000 672 BCAP 175 176 176 176 7,158,100 1,259,825,600 673 BEKS 50 13 10 10 2,050,000 20,650,000 674 BHAT 394 388 386 388 22,700,000 8,792,200,000 675 BINA 1,000 1,000 1,000 1,000 78,250,000 78,250,000,000 676 BKSL 50 50 50 50 3,971,900 198,595,000 677 BMRI 4,730 4,940 4,700 4,700 89,750 427,214,690 678 BOGA 1,600 1,610 1,600 1,600 48,025,000 76,859,000,000 679 BOLA 182 260 260 260 182,500,000 47,450,000,000 680 BRPT 1,325 1,360 1,325 1,360 4,536,182 6,088,268,525 681 BSDE 760 800 775 775 400,000 316,500,000 682 BTPS 3,150 3,170 3,070 3,080 3,222,100 10,087,568,500 683 BULL 244 250 219 250 5,864,515 1,466,128,285 684 BUMI 50 60 50 60 36,451,100 2,072,555,000 685 CARE 310 310 310 310 71,000,000 22,010,000,000 686 CASA 368 364 364 364 3,000,000 1,092,000,000 687 CASH-W 22 1 1 1 25,000,000 25,000,000 688 CLAY 1,770 1,850 1,850 1,850 1,900 3,515,000 689 CPIN 5,900 6,000 5,900 5,950 113 673,550 690 CSMI 190 180 180 180 10,000,000 1,800,000,000 691 CTRA 660 668 50 635 14,452,985 9,644,326,090 692 DEWA 50 52 52 52 2,000,000 104,000,000 693 DIVA 1,065 1,065 1,065 1,065 50,000 53,250,000 694 DWGL 230 230 230 230 209,500 48,185,000 695 ELTY 50 12 7 7 3,748,900 43,971,500 696 ENRG 50 62 62 62 1,700,000 105,400,000 697 ENVY 88 100 88 88 40,550,000 3,575,000,000 698 ERAA 1,315 1,315 1,315 1,315 2,261,500 2,973,872,500 699 EXCL 2,650 2,580 2,580 2,580 95 245,100 700 GGRM 48,075 48,175 44,825 44,825 110,128 4,936,913,600 701 GJTL 382 400 400 400 200,000 80,000,000 702 HMSP 1,795 1,850 1,800 1,810 167 303,600 703 HOKI 720 730 730 730 142,500 104,025,000 704 HRME 122 122 122 122 5,274,600 643,501,200 705 ICBP 8,500 8,775 8,500 8,600 318,576 2,743,746,650 706 INCO 2,940 2,940 2,860 2,940 79 226,900 707 INDF 6,150 6,200 6,125 6,125 110 680,000 708 INKP 5,900 6,200 6,000 6,200 150,032 930,192,000 709 INTP 12,950 13,400 12,950 13,150 121 1,608,850 710 IPTV 390 477 477 477 766,700,298 365,716,042,146 711 ITMG 8,925 8,925 8,925 8,925 12 107,100 712 JKON 420 350 350 350 431,500 151,025,000 713 JPFA 1,160 1,160 1,160 1,160 12 13,920 714 JSMR 3,870 4,030 3,838 3,870 1,350,083 5,412,021,210 715 KBLV 470 288 288 288 90,000 25,920,000 716 KIJA 155 158 138 140 11,729,573 1,721,283,371 717 KINO 2,680 2,500 2,500 2,500 507,300 1,268,250,000 718 KLBF 1,410 1,415 1,405 1,405 125,670,518 176,818,419,475 719 KPIG 114 144 113 113 344,170,500 42,189,353,600 720 LPPF 1,575 1,585 1,575 1,575 2,600,027 4,095,042,555 721 LSIP 765 805 805 805 55 44,275 722 MAPA 2,360 2,350 2,350 2,350 12,400,000 29,140,000,000 723 MAPI 765 768 762 768 1,321,900 1,014,456,600 724 MEDC 468 482 482 482 5,000 2,410,000 725 MFIN 795 835 835 835 3,500,000 2,922,500,000 726 MNCN 975 1,015 975 1,015 5,180,800 5,053,612,000 727 MTLA 368 478 478 478 2,472,996 1,182,092,088 728 NASA 204 206 206 206 24,271,800 4,999,990,800 729 PADI 50 901 308 730 47,523,876 27,840,246,369 730 PBRX 250 250 250 250 6,627,600 1,656,900,000 731 PGAS 955 1,000 955 955 600,143 599,639,460 732 PNLF 180 167 167 167 105,600 17,635,200 733 POSA 50 35 35 35 30,714,200 1,074,997,000 734 PPRO 50 50 50 50 30 1,500 735 PTBA 2,180 2,180 2,160 2,170 600,052 1,299,112,960 736 PTPP 820 850 835 850 1,582,700 1,325,412,500 737 PWON 414 417 410 416 37,993,973 15,819,331,222 738 SCMA 960 960 960 960 35 33,600 739 SIDO 1,215 1,242 1,225 1,225 3,665,300 4,523,992,500 740 SMBR 306 322 322 322 250,000 80,500,000 741 SMGR 9,600 9,813 9,700 9,800 900,047 8,820,907,750 742 SMMA 12,250 12,250 12,250 12,250 140,000 1,715,000,000 743 SSIA 332 338 338 338 5,000,000 1,690,000,000 744 SSMS 875 880 880 880 28,350,000 24,948,000,000 745 TBLA 535 525 525 525 17,400 9,135,000 746 TECH 216 216 216 216 7,000 1,512,000 747 TINS 535 520 484 520 70,000 34,600,000 748 TKIM 4,850 5,375 4,810 4,880 14,724,600 74,958,548,000 749 TLKM 3,300 3,344 3,265 3,325 32,001,398 106,641,432,900 750 TOBA 358 338 338 338 20,000,000 6,760,000,000 751 TOWR 1,015 980 980 980 42 41,160 752 TPIA 7,325 7,325 7,325 7,325 12 87,900 753 ULTJ 1,610 1,600 1,600 1,600 3,542,371 5,667,793,600 754 UNTR 17,000 17,300 17,000 17,300 389,581 6,656,784,465 755 UNVR 8,175 8,325 8,100 8,325 270 2,210,850 756 VIVA 50 50 50 50 140,000,000 7,000,000,000 757 WIKA 1,260 1,260 1,120 1,260 800,012 896,015,120 758 WSBP 166 168 168 168 100,000 16,800,000 759 WSKT 705 670 670 670 700,000 469,000,000 760 YULE 194 200 200 200 16,016,243 3,203,248,600 -------------------- ---------------------- Total for Negosiasi 2,373,791,018 1,758,814,190,931 Total 04/06/20 13,760,689,818 12,301,626,994,531