Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, June 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 3,110 3,040 2,990 2,990 2,000 5,990,000 2 BMRI 4,850 4,710 4,710 4,710 400 1,884,000 3 TLKM 3,230 3,300 3,300 3,300 1,000 3,300,000 -------------------- ---------------------- Total for Tunai 3,400 11,174,000 Information for Reguler 4 AALI 7,850 7,925 7,700 7,850 1,053,100 8,234,865,000 5 ABBA 50 50 50 50 532,600 26,630,000 6 ACES 1,505 1,530 1,495 1,505 18,515,700 28,085,264,000 7 ACST 276 280 264 276 3,367,800 923,601,400 8 ADES 880 880 870 880 106,800 93,219,500 9 ADHI 625 630 590 625 75,503,300 46,192,270,500 10 ADMF 6,900 6,950 6,775 6,900 252,400 1,734,415,000 11 ADMG 100 102 98 100 1,748,500 174,110,200 12 ADRO 1,100 1,130 1,085 1,100 73,108,200 80,465,493,000 13 AGII 478 490 444 478 697,500 331,118,800 14 AGRO 132 132 126 132 10,871,900 1,413,506,500 15 AGRS 106 110 105 106 13,100 1,428,500 16 AHAP 51 54 50 51 62,900 3,151,700 17 AKKU 50 50 50 50 200 10,000 18 AKRA 2,450 2,470 2,410 2,450 15,211,700 37,099,775,000 19 AKSI 159 167 150 159 424,400 66,680,600 20 ALDO 386 400 380 386 15,600 6,076,000 21 ALMI 220 260 200 220 244,400 49,982,800 22 ALTO 394 394 394 394 510,000 200,940,000 23 AMAG 280 280 266 280 2,500 690,000 24 AMAN 206 210 185 206 3,641,600 738,182,800 25 AMAR 268 268 236 268 136,200 35,184,000 26 AMFG 3,120 3,120 3,100 3,120 10,200 31,820,000 27 AMOR 1,980 1,980 1,980 1,980 700 1,386,000 28 AMRT 880 890 875 880 94,600 83,541,500 29 ANDI 50 50 50 50 105,900 5,295,000 30 ANTM 590 600 575 590 187,740,200 110,837,873,000 31 APEX 100 103 92 100 154,800 15,210,300 32 APIC 1,020 1,020 1,005 1,020 31,002,900 31,258,366,000 33 APII 202 202 192 202 10,500 2,069,000 34 APLI 124 126 118 124 14,900 1,872,600 35 APLN 121 123 111 121 94,772,900 11,200,659,600 36 ARII 690 690 690 690 10,200 7,038,000 37 ARNA 390 390 386 390 355,800 138,431,600 38 ARTA 410 410 410 410 300 123,000 39 ARTO 1,000 1,000 875 1,000 201,900 186,943,500 40 ASBI 360 380 296 360 123,300 44,748,400 41 ASGR 725 760 715 725 900,800 652,218,000 42 ASII 5,000 5,025 4,670 5,000 63,578,800 310,676,104,000 43 ASJT 113 115 110 113 46,800 5,193,400 44 ASMI 1,080 1,085 1,070 1,080 36,700 39,467,000 45 ASPI 482 500 410 482 15,939,000 7,018,027,400 46 ASPI-W 57 59 48 57 21,059,800 1,163,459,400 47 ASRI 133 135 118 133 141,417,600 18,090,461,600 48 ASRM 1,955 2,000 1,955 1,955 1,300 2,586,500 49 ASSA 410 424 382 410 12,513,600 4,976,177,600 50 ATIC 750 750 750 750 3,300 2,475,000 51 AUTO 885 885 830 885 1,870,800 1,616,772,000 52 AYLS 50 50 50 50 20,200 1,010,000 53 AYLS-W 5 6 4 5 2,704,800 13,416,100 54 BABP 50 50 50 50 8,500 425,000 55 BABP-W3 39 40 29 39 1,300 42,800 56 BABP-W4 5 6 5 5 270,200 1,351,200 57 BACA 418 418 410 418 40,600 16,886,000 58 BAJA 55 55 54 55 200,800 10,957,000 59 BALI 935 935 935 935 1,800 1,683,000 60 BAPA 50 50 50 50 100 5,000 61 BAPI 50 50 50 50 25,100 1,255,000 62 BAPI-W 3 3 2 3 659,100 1,399,500 63 BATA 575 580 575 575 13,400 7,715,000 64 BAYU 1,040 1,040 945 1,040 3,000 2,952,000 65 BBCA 28,625 29,275 27,925 28,625 17,631,500 503,084,707,500 66 BBHI 72 72 66 72 201,000 14,259,700 67 BBKP 162 162 154 162 43,078,100 6,837,937,700 68 BBMD 1,095 1,095 1,090 1,095 1,069,900 1,168,920,000 69 BBNI 4,250 4,290 4,030 4,250 72,690,400 303,322,767,000 70 BBRI 3,110 3,130 2,960 3,110 267,393,400 817,053,403,000 71 BBSS 159 160 155 159 7,500,800 1,191,920,700 72 BBSS-W 5 5 4 5 5,999,500 24,555,300 73 BBTN 1,055 1,060 950 1,055 310,193,800 313,134,020,000 74 BBYB 224 224 220 224 182,200 40,102,800 75 BCAP 169 175 166 169 1,437,900 241,839,100 76 BCIP 50 50 50 50 3,600 180,000 77 BDMN 2,760 2,770 2,620 2,760 7,043,500 19,047,573,000 78 BEEF 224 228 222 224 1,299,400 292,037,600 79 BEEF-W 17 18 16 17 1,068,900 18,317,900 80 BEKS 50 50 50 50 3,100 155,000 81 BELL 700 700 700 700 1,600 1,120,000 82 BESS 244 248 244 244 803,100 197,972,800 83 BESS-W 45 45 39 45 40,200 1,779,400 84 BEST 124 129 114 124 69,534,000 8,584,771,100 85 BFIN 308 308 300 308 524,500 159,848,600 86 BGTG 50 50 50 50 11,100 555,000 87 BHAT 390 394 388 390 115,786,100 45,299,158,600 88 BHIT 50 50 50 50 1,668,500 83,425,000 89 BIKA 200 210 185 200 12,900 2,596,100 90 BIMA 50 50 50 50 1,100 55,000 91 BINA 980 1,000 980 980 259,300 255,170,500 92 BIPI 50 50 50 50 1,503,300 75,165,000 93 BIPI-W 9 9 8 9 1,094,900 8,793,400 94 BIPP 50 50 50 50 1,900 95,000 95 BIRD 1,090 1,120 1,030 1,090 3,307,700 3,508,416,000 96 BISI 940 940 930 940 34,200 31,907,000 97 BJBR 795 800 770 795 4,315,100 3,396,978,500 98 BJTM 510 515 500 510 9,968,600 5,066,414,000 99 BKDP 50 50 50 50 2,000 100,000 100 BKSL 50 50 50 50 1,266,000 63,300,000 101 BKSW 65 66 65 65 11,000 715,300 102 BLTA 50 50 50 50 2,300 115,000 103 BLUE 510 520 510 510 122,100 62,383,000 104 BMAS 290 320 276 290 29,100 8,542,000 105 BMRI 4,850 4,870 4,600 4,850 92,695,500 439,898,533,000 106 BMSR 52 52 51 52 15,700 811,400 107 BMTR 206 206 196 206 65,575,700 13,225,210,500 108 BNBA 286 288 286 286 201,600 57,857,600 109 BNBR 50 50 50 50 112,200 5,610,000 110 BNGA 710 710 690 710 4,514,800 3,166,934,500 111 BNII 161 161 158 161 416,600 66,592,500 112 BNLI 1,265 1,270 1,260 1,265 14,503,100 18,356,691,000 113 BOGA 1,580 1,600 1,580 1,580 50,695,200 80,517,915,500 114 BOLA 177 180 170 177 167,900 29,402,100 115 BOSS 77 80 75 77 2,835,900 218,208,700 116 BRIS 320 324 304 320 44,463,500 14,089,560,200 117 BRMS 50 50 50 50 33,865,300 1,693,265,000 118 BRNA 1,150 1,150 1,150 1,150 100 115,000 119 BRPT 1,315 1,340 1,300 1,315 41,592,300 54,511,603,500 120 BRPT-W 1,075 1,075 900 1,075 50,100 45,107,500 121 BSDE 825 840 745 825 181,383,000 146,775,281,500 122 BSIM 496 496 476 496 2,400 1,150,400 123 BSIM-W3 17 17 16 17 2,000 32,300 124 BSSR 1,215 1,215 1,170 1,215 91,400 109,463,500 125 BTEK 50 50 50 50 100 5,000 126 BTON 155 155 145 155 4,400 643,000 127 BTPN 2,100 2,120 2,070 2,100 195,400 406,488,000 128 BTPS 3,170 3,200 3,020 3,170 14,190,600 44,210,724,000 129 BUDI 86 87 85 86 224,500 19,294,400 130 BUKK 805 845 770 805 138,100 109,172,000 131 BULL 238 246 228 238 89,010,800 21,316,371,800 132 BULL-W2 41 45 38 41 371,300 14,399,900 133 BUMI 50 50 50 50 13,494,300 674,715,000 134 BUVA 58 58 56 58 49,300 2,856,100 135 BVIC 73 73 70 73 100,100 7,197,900 136 BWPT 81 83 79 81 13,379,400 1,081,263,800 137 BYAN 13,450 13,450 13,450 13,450 400 5,380,000 138 CAKK 50 50 50 50 20,800 1,040,000 139 CAKK-W 8 9 8 8 129,200 1,058,200 140 CAMP 206 208 200 206 441,400 89,360,400 141 CARE 310 312 308 310 52,022,400 16,126,368,800 142 CARS 50 52 50 50 39,105,600 1,982,556,800 143 CASA 370 370 350 370 151,000 55,850,000 144 CASH 494 510 484 494 5,623,000 2,764,239,100 145 CASH-W 21 23 21 21 5,689,900 122,667,400 146 CASS 174 190 166 174 13,829,300 2,377,232,700 147 CBMF 135 135 118 135 25,403,000 3,132,801,300 148 CCSI 248 254 244 248 1,469,700 361,486,400 149 CEKA 1,700 1,700 1,650 1,700 117,600 198,495,500 150 CENT 56 57 53 56 3,677,500 202,220,400 151 CFIN 194 200 188 194 4,407,700 842,196,400 152 CINT 258 266 258 258 23,600 6,222,800 153 CITA 1,770 1,770 1,770 1,770 300 531,000 154 CITY 52 52 52 52 600 31,200 155 CITY-W 11 11 11 11 3,000 33,000 156 CLAY 1,750 1,770 1,750 1,750 1,100 1,945,000 157 CLEO 472 476 464 472 6,868,600 3,231,572,400 158 CLPI 690 700 675 690 116,800 79,488,500 159 CMNP 1,875 1,875 1,510 1,875 3,300 5,190,000 160 CNKO 50 50 50 50 600 30,000 161 CPIN 5,750 5,900 5,675 5,750 11,658,700 67,081,215,000 162 CPRI 50 50 50 50 100 5,000 163 CPRI-W 16 16 14 16 700 10,500 164 CPRO 50 50 50 50 4,300 215,000 165 CSIS 50 50 50 50 10,700 535,000 166 CSMI 190 190 183 190 233,200 44,094,600 167 CSRA 246 250 244 246 106,400 26,142,800 168 CTRA 755 760 630 755 114,039,300 81,283,231,000 169 CTTH 51 51 50 51 7,200 364,000 170 DADA 144 152 142 144 26,975,200 3,947,673,000 171 DADA-W 4 4 3 4 3,884,600 13,130,900 172 DEAL 105 109 91 105 16,285,700 1,702,290,100 173 DEFI 1,825 1,830 1,825 1,825 2,800 5,118,000 174 DEWA 50 50 50 50 301,400 15,070,000 175 DFAM 368 390 366 368 9,100 3,339,400 176 DGIK 50 50 50 50 18,800 940,000 177 DIGI 1,700 1,700 1,700 1,700 100 170,000 178 DILD 222 224 210 222 1,636,300 354,937,000 179 DIVA 1,095 1,175 995 1,095 6,544,000 6,968,582,500 180 DKFT 96 96 92 96 5,558,900 520,831,100 181 DLTA 4,540 4,540 4,500 4,540 9,700 43,863,000 182 DMAS 181 183 167 181 221,257,700 38,924,109,200 183 DMMX 91 93 90 91 7,280,500 658,608,600 184 DMND 980 980 955 980 15,700 15,272,000 185 DNAR 127 127 127 127 100 12,700 186 DNET 3,400 3,400 3,400 3,400 6,000 20,400,000 187 DOID 135 137 129 135 13,541,200 1,806,363,000 188 DPNS 272 272 254 272 1,100 287,800 189 DPUM 93 105 93 93 7,700 757,600 190 DSFI 75 75 70 75 111,200 8,253,300 191 DSNG 318 320 314 318 1,479,000 470,097,000 192 DUCK 550 570 540 550 184,500 101,037,000 193 DVLA 2,240 2,240 2,180 2,240 20,700 45,480,000 194 DWGL 238 238 230 238 246,700 57,889,400 195 DWGL-W 33 34 25 33 1,111,100 33,428,200 196 DYAN 51 52 50 51 623,200 31,385,000 197 EAST 54 56 51 54 273,800 14,438,300 198 EAST-W 6 6 5 6 459,300 2,555,000 199 ECII 660 665 630 660 3,600 2,301,500 200 EKAD 1,000 1,015 995 1,000 901,600 904,289,000 201 ELSA 214 216 208 214 40,096,600 8,540,805,400 202 ELTY 50 50 50 50 600 30,000 203 EMTK 4,590 4,590 4,590 4,590 200 918,000 204 ENRG 54 57 50 54 272,146,700 14,935,379,200 205 ENVY 91 93 85 91 147,351,400 13,002,836,600 206 EPMT 1,760 1,835 1,760 1,760 1,600 2,863,500 207 ERAA 1,320 1,350 1,315 1,320 15,467,900 20,543,223,500 208 ERTX 130 130 129 130 200 25,900 209 ESIP 161 164 160 161 3,100 496,800 210 ESIP-W 8 10 7 8 17,428,100 142,127,200 211 ESSA 152 153 149 152 879,800 133,605,100 212 ESTA 94 98 91 94 179,500 16,662,800 213 ESTI 50 54 50 50 125,500 6,276,000 214 ETWA 90 93 83 90 558,100 48,662,600 215 EXCL 2,730 2,750 2,610 2,730 20,842,500 55,917,701,000 216 FAST 965 995 920 965 1,944,300 1,862,519,000 217 FASW 6,600 6,600 6,500 6,600 500 3,280,000 218 FILM 188 192 184 188 18,273,400 3,499,552,100 219 FIRE 117 120 116 117 5,237,700 614,399,100 220 FITT 54 57 52 54 28,600 1,517,200 221 FITT-W 17 17 15 17 2,200 35,200 222 FOOD 114 114 80 114 4,735,100 514,908,100 223 FORU 77 89 77 77 400 34,400 224 FORZ 50 50 50 50 5,200 260,000 225 FPNI 95 96 90 95 160,900 14,748,700 226 FREN 100 101 98 100 52,109,400 5,192,327,700 227 FREN-W 25 26 24 25 1,269,900 31,195,500 228 FUJI 109 110 107 109 1,300 142,000 229 GAMA 50 50 50 50 100 5,000 230 GDST 55 56 54 55 258,500 14,062,700 231 GDYR 1,455 1,455 1,455 1,455 100 145,500 232 GEMA 348 348 348 348 10,000 3,480,000 233 GGRM 48,400 48,500 47,850 48,400 1,098,100 52,967,175,000 234 GGRP 280 280 280 280 3,400 952,000 235 GIAA 276 276 230 276 129,864,800 33,689,271,200 236 GJTL 388 390 376 388 5,531,300 2,125,149,400 237 GLOB 198 200 190 198 88,500 16,873,600 238 GLVA 260 260 238 260 351,400 91,168,400 239 GMFI 82 82 78 82 9,847,300 790,592,100 240 GOOD 1,290 1,290 1,270 1,290 399,700 509,926,000 241 GPRA 50 51 50 50 126,500 6,431,100 242 GTBO 82 87 76 82 120,700 9,234,400 243 GWSA 87 87 84 87 1,171,900 99,807,300 244 HDIT 525 525 525 525 100 52,500 245 HEAL 3,210 3,230 3,190 3,210 322,500 1,031,757,000 246 HELI 197 214 197 197 41,600 8,234,400 247 HELI-W 9 10 9 9 6,600 59,500 248 HERO 920 1,015 900 920 77,800 74,981,500 249 HEXA 3,110 3,210 3,060 3,110 125,700 393,842,000 250 HITS 545 545 545 545 5,900 3,215,500 251 HKMU 75 78 65 75 204,613,300 14,776,654,300 252 HMSP 1,795 1,825 1,770 1,795 35,295,500 63,390,857,000 253 HOKI 715 740 710 715 23,911,000 17,249,185,500 254 HOKI-W 490 490 490 490 9,000 4,410,000 255 HOTL 70 76 69 70 4,311,100 301,786,700 256 HRME 114 114 114 114 862,900 98,370,600 257 HRTA 244 246 228 244 114,700 27,008,000 258 HRUM 1,300 1,325 1,290 1,300 131,800 171,666,500 259 IATA 50 50 50 50 400 20,000 260 IBFN-W 9 9 9 9 100 900 261 ICBP 8,625 8,625 8,400 8,625 13,685,700 117,086,240,000 262 ICON 54 60 54 54 32,500 1,759,400 263 IDPR 154 158 154 154 569,500 88,794,000 264 IFII 162 162 142 162 4,619,100 716,787,500 265 IFSH 298 298 264 298 7,300 2,065,600 266 IGAR 244 248 244 244 55,900 13,711,600 267 IKAI 50 50 50 50 5,500 275,000 268 IKAN 456 480 450 456 6,368,900 2,966,029,400 269 IKBI 238 252 238 238 6,400 1,549,000 270 IMAS 645 650 520 645 18,361,400 11,290,736,000 271 IMJS 149 156 137 149 12,245,900 1,820,320,300 272 IMPC 1,140 1,140 1,135 1,140 677,900 771,732,000 273 INAF 1,020 1,025 1,005 1,020 726,900 738,691,000 274 INAI 374 376 368 374 5,100 1,915,000 275 INCF 50 50 50 50 10,000 500,000 276 INCI 368 390 368 368 36,700 13,515,400 277 INCO 3,030 3,080 2,940 3,030 48,332,900 146,321,978,000 278 INDF 6,150 6,150 6,050 6,150 13,867,100 84,696,032,500 279 INDO 83 83 78 83 150,500 12,153,100 280 INDO-W 26 28 25 26 121,900 3,125,700 281 INDR 2,330 2,340 2,330 2,330 6,100 14,244,000 282 INDS 1,915 1,915 1,915 1,915 12,500 23,937,500 283 INDX 50 50 50 50 54,000 2,700,000 284 INDY 705 705 670 705 13,740,300 9,566,038,500 285 INKP 5,925 6,075 5,650 5,925 4,751,800 28,235,947,500 286 INOV 318 318 298 318 119,100 36,560,000 287 INPC 51 51 51 51 20,400 1,040,400 288 INPC-W 4 4 3 4 185,900 743,300 289 INPP 855 855 740 855 500 387,500 290 INPS 2,720 2,960 2,720 2,720 301,500 870,852,000 291 INRU 840 840 800 840 700 568,000 292 INTA 240 256 240 240 1,700 413,200 293 INTP 12,900 13,300 12,650 12,900 4,081,200 52,739,675,000 294 IPCC 380 380 360 380 5,481,900 2,045,819,000 295 IPCM 192 195 181 192 106,500 19,894,900 296 IPOL 66 66 65 66 18,000 1,183,600 297 IPTV 384 392 382 384 11,742,400 4,520,583,000 298 IPTV-W 91 96 89 91 785,900 71,260,500 299 IRRA 545 550 540 545 12,602,600 6,843,450,000 300 ISAT 2,240 2,260 2,060 2,240 21,503,800 47,415,550,000 301 ISSP 127 128 123 127 4,327,700 545,252,900 302 ITIC 1,875 1,885 1,830 1,875 422,900 783,035,000 303 ITMG 8,925 9,050 8,725 8,925 6,492,500 57,553,387,500 304 JAST 137 137 103 137 65,165,900 8,082,669,700 305 JAWA 68 83 68 68 81,700 5,601,200 306 JAYA 61 62 60 61 85,200 5,243,300 307 JAYA-W 11 11 10 11 81,300 813,300 308 JIHD 462 510 462 462 20,100 10,246,200 309 JMAS 160 163 160 160 35,400 5,730,600 310 JPFA 1,245 1,245 1,125 1,245 75,850,300 90,738,621,500 311 JRPT 442 448 434 442 744,900 328,281,800 312 JSKY 80 83 79 80 5,515,900 443,927,200 313 JSMR 3,890 3,930 3,760 3,890 12,329,600 47,732,834,000 314 JTPE 750 750 735 750 1,902,700 1,422,208,000 315 KAEF 1,195 1,225 1,185 1,195 5,741,200 6,873,977,500 316 KARW 52 52 51 52 117,400 6,004,800 317 KAYU 50 51 50 50 783,200 39,183,100 318 KBAG 318 336 318 318 25,501,900 8,323,616,600 319 KBAG-W 70 70 65 70 112,300 7,807,100 320 KBLI 384 384 380 384 688,700 263,318,600 321 KBLM 292 328 292 292 1,700 500,800 322 KBLV 438 470 438 438 2,300 1,016,600 323 KDSI 780 835 780 780 35,800 27,950,000 324 KEEN 338 350 276 338 2,232,200 630,037,600 325 KEJU 855 855 820 855 87,700 73,565,500 326 KIAS 50 50 50 50 100 5,000 327 KIJA 158 160 152 158 29,125,800 4,537,370,600 328 KINO 2,820 2,870 2,660 2,820 3,392,200 9,401,231,000 329 KIOS-W 94 141 90 94 8,400 793,900 330 KKGI 190 200 186 190 1,144,800 218,724,800 331 KLBF 1,410 1,430 1,385 1,410 22,870,400 32,265,049,500 332 KMTR 238 238 222 238 200 46,000 333 KOBX 91 91 86 91 142,600 12,916,900 334 KOIN 100 100 99 100 115,300 11,525,000 335 KOPI 555 555 555 555 21,700 12,043,500 336 KOTA 685 690 670 685 11,572,800 7,881,984,000 337 KOTA-W 430 448 430 430 400 173,800 338 KPAL 60 62 56 60 1,603,600 95,723,100 339 KPAS 50 51 50 50 1,092,900 54,997,600 340 KPIG 113 114 112 113 1,822,800 205,603,500 341 KRAH 620 620 620 620 100 62,000 342 KRAS 216 222 198 216 83,303,900 17,673,964,900 343 KREN 100 110 100 100 179,036,400 18,495,327,500 344 LAND 300 320 294 300 197,600 58,743,400 345 LCKM 358 358 358 358 8,800 3,150,400 346 LEAD 50 50 50 50 10,000 500,000 347 LINK 2,590 2,610 2,550 2,590 1,031,300 2,668,733,000 348 LION 224 228 224 224 19,200 4,305,000 349 LMAS 50 50 50 50 229,500 11,475,000 350 LMPI 89 93 86 89 3,001,400 270,292,800 351 LPCK 795 800 740 795 423,400 327,654,000 352 LPKR 181 185 170 181 13,971,700 2,520,065,200 353 LPLI 79 88 79 79 22,700 1,816,400 354 LPPF 1,600 1,625 1,525 1,600 34,342,300 54,621,246,500 355 LPPS 73 73 68 73 332,700 22,715,700 356 LSIP 775 785 740 775 20,148,600 15,447,893,000 357 LTLS 434 436 420 434 256,000 110,169,800 358 LUCK 310 326 304 310 946,500 291,127,000 359 MAIN 610 615 560 610 19,182,700 11,501,594,000 360 MAMI 50 50 50 50 13,100 655,000 361 MAMI-W 6 6 5 6 1,780,900 8,921,600 362 MAPA 2,400 2,640 2,370 2,400 19,624,300 49,065,610,000 363 MAPB 1,500 1,500 1,500 1,500 1,400 2,100,000 364 MAPI 795 830 760 795 60,146,300 48,418,853,000 365 MARI 126 134 126 126 305,200 38,868,600 366 MARK 486 498 486 486 1,341,400 663,275,200 367 MASA 460 460 448 460 47,300 21,711,600 368 MBAP 1,595 1,610 1,590 1,595 107,100 171,250,500 369 MBSS 310 314 308 310 361,400 112,143,400 370 MBTO 66 67 63 66 19,100 1,221,000 371 MCAS 1,050 1,130 915 1,050 9,141,000 9,083,820,000 372 MCOR 120 121 117 120 2,675,600 318,427,100 373 MDIA 50 50 50 50 1,900 95,000 374 MDKA 1,340 1,355 1,330 1,340 32,706,800 44,003,098,500 375 MDKI 145 146 134 145 119,300 16,628,300 376 MDLN 82 84 78 82 158,482,700 12,957,503,700 377 MEDC 480 484 462 480 71,532,600 33,939,142,400 378 MEDC-W 39 40 38 39 3,922,100 154,039,500 379 MEGA 6,500 6,500 6,500 6,500 100 650,000 380 MERK 2,190 2,250 2,120 2,190 27,600 59,014,000 381 META 100 101 97 100 161,900 15,919,800 382 MFIN 830 945 825 830 13,100 12,037,000 383 MFMI 498 500 478 498 4,700 2,305,600 384 MGRO 715 720 705 715 2,742,300 1,947,022,000 385 MICE 300 300 298 300 2,200 659,200 386 MIKA 2,370 2,390 2,260 2,370 4,735,600 10,980,359,000 387 MINA 50 50 50 50 31,100 1,555,000 388 MLBI 10,025 10,050 10,000 10,025 37,800 378,747,500 389 MLIA 530 535 520 530 7,513,300 3,928,741,000 390 MLPL 62 62 62 62 3,498,900 216,931,800 391 MLPT 885 940 825 885 3,772,800 3,323,532,500 392 MMLP 144 146 140 144 10,661,100 1,495,789,100 393 MNCN 990 1,015 950 990 110,113,000 108,852,327,500 394 MOLI 1,050 1,050 1,000 1,050 12,200 12,785,000 395 MPMX 545 550 520 545 5,862,000 3,173,556,500 396 MPOW 57 67 57 57 227,800 13,726,400 397 MPPA 121 123 117 121 2,498,500 296,096,300 398 MPRO 830 860 830 830 300 252,000 399 MRAT 150 151 143 150 127,000 18,834,200 400 MSIN 308 308 304 308 171,500 52,565,000 401 MSKY 1,185 1,185 1,175 1,185 8,300 9,834,500 402 MTDL 1,365 1,385 1,350 1,365 207,300 282,102,500 403 MTFN 50 50 50 50 100 5,000 404 MTLA 392 392 360 392 254,600 99,340,800 405 MTPS 150 163 142 150 85,200 12,817,800 406 MTSM 185 185 145 185 2,100 373,600 407 MTWI 51 61 50 51 115,700 5,799,800 408 MYOH 975 975 940 975 53,400 50,875,000 409 MYOR 2,300 2,340 2,250 2,300 8,662,300 19,781,072,000 410 MYTX 52 55 50 52 1,900 98,100 411 NASA 206 206 190 206 35,800 7,100,200 412 NATO 402 404 402 402 272,000 109,368,000 413 NATO-W 212 212 212 212 100 21,200 414 NELY 152 154 133 152 15,100 2,032,000 415 NFCX 1,155 1,155 1,155 1,155 9,100 10,510,500 416 NIKL 430 436 414 430 1,628,700 699,601,600 417 NIRO 140 154 140 140 12,900 1,808,300 418 NISP 720 720 710 720 14,400 10,324,500 419 NOBU 880 950 775 880 20,300 17,837,000 420 NRCA 368 372 364 368 312,100 113,855,000 421 NUSA 50 50 50 50 200 10,000 422 NUSA-W 3 3 2 3 150,700 375,700 423 NZIA 145 149 137 145 15,700 2,238,600 424 NZIA-W 15 17 14 15 61,600 918,700 425 OASA 386 386 296 386 4,014,400 1,193,061,400 426 OCAP 134 150 134 134 200 28,400 427 OKAS 76 76 73 76 1,205,700 90,996,400 428 OPMS 99 101 95 99 16,900,000 1,662,823,200 429 PADI 50 50 50 50 800 40,000 430 PALM 200 200 200 200 11,100 2,220,000 431 PAMG 71 74 65 71 7,198,500 503,910,000 432 PANI 70 70 67 70 7,400 512,100 433 PANR 102 108 96 102 5,759,300 589,278,200 434 PANS 805 810 785 805 165,400 132,436,500 435 PBID 915 965 915 915 32,100 29,816,000 436 PBRX 260 268 246 260 2,520,300 655,308,200 437 PCAR 208 210 183 208 3,400 675,900 438 PDES 450 498 448 450 11,100 4,998,000 439 PEGE 160 160 160 160 3,200 512,000 440 PEHA 1,015 1,070 1,000 1,015 77,300 79,865,500 441 PGAS 1,030 1,030 945 1,030 341,658,900 340,884,506,500 442 PGJO 91 91 84 91 7,800 667,400 443 PGLI 302 302 282 302 1,500 450,600 444 PICO 174 180 152 174 1,279,200 213,160,000 445 PJAA 550 570 515 550 504,100 270,137,500 446 PKPK 50 50 50 50 8,400 420,000 447 PLIN 2,350 2,350 2,350 2,350 10,300 24,205,000 448 PMJS 126 130 125 126 11,600 1,464,400 449 PNBN 760 765 745 760 4,609,100 3,490,755,500 450 PNBS 50 50 50 50 5,800 290,000 451 PNIN 825 840 800 825 181,200 149,464,500 452 PNLF 183 184 178 183 12,683,100 2,300,189,400 453 POLA 55 56 52 55 309,300 16,669,000 454 POLI 930 985 920 930 28,500 26,817,500 455 POLL 7,125 7,825 7,050 7,125 11,600 85,805,000 456 POLU 800 910 800 800 600 511,000 457 POLY 50 50 50 50 1,000 50,000 458 POOL 50 50 50 50 10,000 500,000 459 POSA 50 50 50 50 10,300 515,000 460 POSA-W 3 3 2 3 3,714,700 10,055,900 461 POWR 640 645 630 640 1,225,300 781,530,500 462 PPRE 216 218 208 216 26,282,700 5,591,044,600 463 PPRO 51 52 50 51 178,616,700 9,118,801,100 464 PRAS 170 178 159 170 2,300 369,700 465 PRDA 3,130 3,130 3,110 3,130 108,500 339,576,000 466 PRIM 280 280 260 280 1,000 274,000 467 PRIM-W 7 7 6 7 775,700 5,396,000 468 PSAB 188 190 187 188 5,948,100 1,120,488,400 469 PSDN 115 115 115 115 100 11,500 470 PSGO 107 107 97 107 2,800 278,600 471 PSSI 151 151 148 151 94,000 14,106,000 472 PTBA 2,210 2,250 2,160 2,210 66,641,200 147,482,209,000 473 PTIS 189 202 189 189 12,700 2,485,500 474 PTPP 870 880 820 870 99,565,100 85,186,262,500 475 PTPW 930 955 925 930 2,315,400 2,168,767,500 476 PTRO 1,275 1,275 1,240 1,275 333,700 420,133,000 477 PTSN 179 187 177 179 14,089,000 2,563,520,600 478 PURA 74 78 72 74 136,973,900 10,001,382,100 479 PURA-W 4 5 4 4 16,549,500 66,272,000 480 PURE 92 95 90 92 1,561,700 144,031,200 481 PURE-W 14 14 13 14 105,900 1,397,900 482 PWON 462 468 414 462 446,865,400 199,064,792,400 483 PYFA 565 600 555 565 829,000 467,100,000 484 PZZA 810 825 725 810 1,361,200 1,064,194,500 485 R-LQ45X 818 818 795 818 34,400 27,506,400 486 RAJA 103 112 95 103 81,491,400 8,535,705,500 487 RALS 640 685 625 640 71,760,900 46,509,608,000 488 RANC 370 380 340 370 335,800 123,774,400 489 RBMS 50 50 50 50 4,000 200,000 490 REAL 53 54 52 53 6,231,000 330,183,000 491 REAL-W 7 7 6 7 1,332,900 9,072,900 492 RICY 95 95 93 95 339,600 31,889,600 493 RIGS 192 208 192 192 16,800 3,350,900 494 RISE 426 430 424 426 402,200 172,927,000 495 RMBA 240 252 224 240 20,400 4,940,000 496 RODA 50 50 50 50 181,200 9,060,000 497 RONY 156 170 154 156 36,600 5,758,200 498 ROTI 1,250 1,275 1,240 1,250 188,000 235,009,000 499 RUIS 166 172 165 166 19,200 3,177,800 500 SAFE 202 204 198 202 313,000 63,151,800 501 SAME 104 107 104 104 86,000 9,072,600 502 SAMF 400 402 398 400 219,000 87,588,200 503 SAPX 1,825 1,825 1,825 1,825 100 182,500 504 SBAT 108 109 101 108 15,468,600 1,604,568,900 505 SBAT-W 5 6 4 5 3,819,100 19,068,100 506 SCCO 9,175 9,175 9,175 9,175 1,000 9,175,000 507 SCMA 965 980 925 965 48,443,100 46,071,237,500 508 SDMU 50 50 50 50 400 20,000 509 SDPC 97 98 96 97 8,900 863,300 510 SDRA 825 845 790 825 20,800 16,772,000 511 SFAN 615 615 615 615 100 61,500 512 SGRO 2,330 2,330 2,250 2,330 97,300 225,017,000 513 SHIP 515 535 510 515 359,800 188,315,000 514 SIDO 1,220 1,240 1,210 1,220 3,942,600 4,809,542,000 515 SILO 5,600 5,600 5,525 5,600 41,000 228,415,000 516 SIMP 220 226 214 220 6,662,400 1,466,089,200 517 SINI 645 645 630 645 3,700 2,334,000 518 SINI-W 400 400 250 400 200 65,000 519 SIPD 1,280 1,280 1,280 1,280 10,200 13,056,000 520 SKBM 350 390 350 350 700 252,200 521 SKRN 515 530 510 515 670,800 347,487,000 522 SLIS 5,175 5,225 5,125 5,175 192,400 994,952,500 523 SMAR 2,870 2,870 2,800 2,870 1,200 3,367,000 524 SMBR 316 318 302 316 7,539,200 2,348,060,000 525 SMCB 1,045 1,065 1,020 1,045 97,900 100,527,500 526 SMDM 89 89 89 89 66,900 5,954,100 527 SMDR 149 149 146 149 90,900 13,511,400 528 SMGR 9,425 9,700 9,275 9,425 5,500,900 51,692,330,000 529 SMKL-W 16 17 16 16 40,400 646,500 530 SMMA 13,000 13,000 11,800 13,000 2,039,700 25,088,165,000 531 SMMT 81 83 80 81 25,300 2,024,500 532 SMRA 605 645 515 605 125,824,100 74,295,652,500 533 SMSM 1,140 1,185 1,140 1,140 2,456,200 2,828,372,000 534 SOCI 130 131 126 130 14,385,900 1,847,512,300 535 SOSS 396 398 374 396 10,900 4,130,800 536 SOSS-W 55 55 55 55 100 5,500 537 SOTS 202 222 202 202 200 42,400 538 SOTS-W 59 62 59 59 6,000 358,900 539 SPMA 274 278 274 274 15,800 4,330,400 540 SPTO 530 570 505 530 66,200 34,209,500 541 SQMI 210 214 200 210 8,834,100 1,836,993,400 542 SRAJ 136 138 130 136 1,349,500 175,602,900 543 SRIL 174 175 157 174 112,012,600 18,790,957,900 544 SRSN 55 57 53 55 4,544,300 250,488,600 545 SRTG 2,850 2,850 2,780 2,850 180,600 510,144,000 546 SSIA 388 388 324 388 89,180,500 31,801,733,000 547 SSMS 860 895 825 860 1,260,300 1,091,139,000 548 STAR 138 138 135 138 100,800 13,908,000 549 STTP 6,875 7,225 6,725 6,875 10,100 69,495,000 550 SULI 50 50 50 50 200 10,000 551 SURE 2,890 2,890 2,890 2,890 200 578,000 552 SWAT 93 95 92 93 2,096,100 195,953,700 553 TAMA 167 175 159 167 700 117,000 554 TAMA-W 7 7 6 7 347,000 2,104,900 555 TAMU 66 73 65 66 2,019,600 135,089,500 556 TAXI 50 50 50 50 1,000 50,000 557 TBIG 1,115 1,125 1,100 1,115 27,904,900 31,049,345,500 558 TBLA 535 540 520 535 13,817,200 7,342,899,500 559 TBMS 715 715 715 715 200 143,000 560 TCID 8,000 8,000 7,975 8,000 18,500 147,875,000 561 TCPI 5,050 5,125 4,970 5,050 9,481,900 47,461,303,000 562 TDPM 90 93 88 90 18,721,200 1,683,656,700 563 TECH 270 270 230 270 64,987,200 17,008,513,800 564 TELE 115 117 113 115 65,234,500 7,508,512,300 565 TFAS 164 165 152 164 79,500 12,677,000 566 TFCO 490 490 490 490 100 49,000 567 TGKA 6,000 6,000 5,800 6,000 200 1,180,000 568 TGRA 72 77 70 72 8,237,800 611,949,000 569 TIFA 194 194 194 194 100 19,400 570 TINS 580 590 540 580 153,572,500 87,904,178,000 571 TIRA 278 278 278 278 2,500 695,000 572 TKIM 5,250 5,275 4,750 5,250 29,140,200 148,548,858,500 573 TLKM 3,230 3,360 3,200 3,230 188,420,700 611,474,693,000 574 TMAS 105 109 98 105 4,041,200 422,544,600 575 TMPO 139 149 139 139 7,300 1,015,700 576 TNCA 200 202 196 200 10,400 2,080,000 577 TOBA 358 358 350 358 50,800 18,182,400 578 TOPS 50 50 50 50 36,400 1,820,000 579 TOTL 294 304 288 294 15,615,500 4,625,314,000 580 TOTO 220 220 214 220 74,700 16,322,400 581 TOWR 1,065 1,065 1,000 1,065 158,227,200 162,214,454,000 582 TPIA 7,175 7,350 7,175 7,175 2,342,100 16,970,040,000 583 TPMA 276 282 256 276 8,000 2,211,400 584 TRIN 278 290 270 278 33,962,100 9,530,039,400 585 TRIN-W 27 28 25 27 154,300 4,019,800 586 TRIS 268 280 226 268 4,000 1,069,200 587 TRUK 106 107 103 106 1,165,300 123,493,800 588 TRUS 350 352 330 350 3,700 1,293,200 589 TSPC 1,225 1,300 1,225 1,225 71,500 90,608,500 590 TUGU 2,890 2,890 2,760 2,890 9,100 25,922,000 591 UCID 1,525 1,535 1,520 1,525 116,700 178,064,000 592 ULTJ 1,595 1,620 1,580 1,595 184,600 295,725,500 593 UNIC 3,000 3,050 3,000 3,000 17,800 53,519,000 594 UNIT 146 161 146 146 400 62,400 595 UNSP 52 53 50 52 1,529,200 78,285,900 596 UNTR 17,100 17,225 16,750 17,100 1,971,200 33,572,142,500 597 UNVR 8,050 8,200 7,975 8,050 18,066,100 145,280,610,000 598 URBN 1,665 1,670 1,665 1,665 158,600 264,830,500 599 URBN-W 18 18 16 18 893,600 15,187,100 600 VICO 91 108 88 91 482,600 44,565,800 601 VINS 110 114 110 110 1,300 144,200 602 VINS-W 4 4 3 4 25,700 101,800 603 VIVA 50 50 50 50 11,600 580,000 604 VOKS 236 254 236 236 18,400 4,365,000 605 WAPO 60 68 58 60 22,500 1,357,100 606 WEGE 187 191 180 187 51,155,600 9,522,043,100 607 WEHA 105 112 105 105 473,600 50,085,300 608 WIIM 138 139 133 138 3,956,700 540,077,800 609 WIKA 1,305 1,325 1,220 1,305 48,382,300 62,464,015,000 610 WINS 82 99 78 82 177,000 14,285,000 611 WOMF 198 199 192 198 575,700 113,164,100 612 WOOD 358 368 356 358 56,729,600 20,484,301,800 613 WOWS 50 52 50 50 6,164,800 309,029,300 614 WSBP 176 178 163 176 141,564,200 24,297,075,900 615 WSKT 735 745 685 735 107,123,400 78,054,592,500 616 WTON 262 264 250 262 25,113,500 6,529,931,200 617 XBNI 861 861 861 861 100 86,100 618 XCID 87 87 81 87 500 42,900 619 XCIS 106 106 105 106 300 31,600 620 XDIF 368 368 368 368 100 36,800 621 XIHD 385 385 383 385 30,200 11,567,000 622 XIIC 875 880 875 875 200 175,500 623 XIIF 454 454 438 454 200 89,200 624 XIIT 434 445 432 434 24,400 10,592,600 625 XIJI 555 556 555 555 1,400 777,200 626 XIML 217 217 216 217 200 43,300 627 XIPI 137 138 137 137 2,000 275,000 628 XISC 493 505 493 493 2,600 1,301,400 629 XISI 254 254 254 254 1,000 254,000 630 XISR 310 312 310 310 7,900 2,449,400 631 XNVE 106 106 104 106 1,800 189,200 632 XPES 345 345 345 345 300 103,500 633 XPMI 760 775 760 760 700 533,500 634 XPSG 331 331 331 331 1,000 331,000 635 XSMU 105 105 105 105 200 21,000 636 XSSI 127 127 126 127 1,500 190,400 637 YELO 50 50 50 50 97,800 4,890,000 638 YELO-W 6 7 6 6 176,000 1,056,100 639 YPAS 570 660 570 570 400 237,000 640 YULE 190 200 182 190 1,800 330,400 641 ZINC 166 174 160 166 160,736,800 26,678,413,900 642 ZONE 412 414 408 412 116,600 48,072,600 -------------------- ---------------------- Total for Reguler 8,812,080,100 8,110,107,658,600 Information for Negosiasi 643 ADRO 1,100 1,047 1,047 1,047 28,700 30,048,900 644 AKRA 2,450 2,490 2,430 2,490 2,057,718 5,000,260,780 645 ANTM 590 1,175 645 645 3,700,000 3,817,500,000 646 APIC 1,020 1,010 1,010 1,010 20,800,000 21,008,000,000 647 ARTI 50 50 50 50 450,000 22,500,000 648 ASII 5,000 5,000 4,533 4,830 2,192,132 10,486,675,850 649 ASRI 133 118 118 118 2,188,000 258,184,000 650 ASSA 410 420 420 420 750,000 315,000,000 651 BBCA 28,625 29,650 26,263 28,874 16,396,208 460,853,270,875 652 BBKP 162 210 208 210 952,381 199,900,050 653 BBNI 4,250 4,180 4,080 4,160 9,164,168 38,124,763,660 654 BBRI 3,110 3,118 3,060 3,118 3,850,737 11,997,595,820 655 BBSS 159 150 150 150 50,000 7,500,000 656 BBTN 1,055 1,043 811 1,043 24,386,989 20,362,250,625 657 BCAP 169 183 176 176 61,700 10,946,000 658 BDMN 2,760 2,719 2,718 2,719 3,350,000 9,107,200,000 659 BEKS 50 47 9 9 3,527,900 39,279,000 660 BHAT 390 390 222 390 44,850,400 16,391,188,800 661 BIPI 50 60 2 2 8,383,300 502,702,200 662 BKDP 50 49 49 49 100,000 4,900,000 663 BMRI 4,850 4,842 4,250 4,842 1,912,080 8,582,695,560 664 BNGA 710 715 715 715 99 70,785 665 BOGA 1,580 1,600 1,580 1,600 105,100,000 166,060,000,000 666 BOSS 77 90 85 90 1,000,000 85,045,280 667 BRMS 50 78 47 47 76,500,000 5,225,500,000 668 BRPT 1,315 1,325 1,307 1,309 5,039,033 6,619,392,525 669 BSDE 825 760 760 760 70 53,200 670 BSIM 496 550 540 550 13,580,300 7,333,487,500 671 BTPS 3,170 3,170 3,114 3,140 11,699,900 36,758,820,400 672 BULL 238 220 150 150 114,239,100 25,090,406,000 673 BUMI 50 140 40 43 25,783,000 3,249,125,000 674 CARE 310 310 200 310 85,000,000 24,700,000,000 675 CPIN 5,750 6,150 5,900 5,900 202 1,216,300 676 CPRO 50 100 50 67 231,002,500 15,211,025,000 677 CTRA 755 718 660 718 23,000,000 15,604,000,000 678 DADA-W 4 1 1 1 50 50 679 DEWA 50 67 13 13 95,000,000 6,095,000,000 680 DILD 222 325 325 325 13,500,342 4,387,611,150 681 DIVA 1,095 1,292 1,292 1,292 17,500 22,610,000 682 DUCK 550 495 495 495 1,000,000 495,000,000 683 ELTY 50 67 7 47 3,850,000 249,950,000 684 ENVY 91 88 88 88 10,000,000 880,000,000 685 ERAA 1,320 1,360 1,360 1,360 700,000 952,000,000 686 ESIP-W 8 1 1 1 20 20 687 ESSA 152 250 200 250 3,000,000 700,000,000 688 EXCL 2,730 2,650 2,610 2,610 38,754 101,691,860 689 GAMA 50 50 50 50 105,000,000 5,250,000,000 690 GGRM 48,400 48,425 48,075 48,425 110 5,309,950 691 HMSP 1,795 1,921 1,795 1,795 3,395,947 6,518,483,065 692 HRUM 1,300 1,350 1,350 1,350 200 270,000 693 ICBP 8,625 8,600 8,351 8,351 325,316 2,720,320,381 694 ICON 54 467 264 347 534,149 192,495,936 695 IMJS 149 520 520 520 6,300,000 3,276,000,000 696 INCO 3,030 4,200 3,047 3,047 445,700 1,588,647,900 697 INDF 6,150 6,125 5,802 5,802 1,340,804 7,779,346,100 698 INKP 5,925 6,625 5,900 6,625 2,102,558 13,879,914,700 699 IPTV 384 386 386 386 5,201,100 2,007,624,600 700 JSKY 80 154 154 154 1,600,000 246,400,000 701 JSMR 3,890 3,870 3,870 3,870 54 208,980 702 KBLI 384 705 705 705 24,000,000 16,920,000,000 703 KIJA 158 192 145 192 22,413,155 3,535,604,354 704 KLBF 1,410 1,350 1,346 1,350 15,305,300 20,620,036,200 705 KPIG 113 153 152 153 6,595,400 1,003,999,300 706 LEAD 50 50 50 50 100,000 5,000,000 707 LPPF 1,600 1,605 1,550 1,580 400,081 636,627,980 708 LSIP 775 780 780 780 20,000 15,600,000 709 MAPA 2,400 2,500 2,500 2,500 19,516,900 48,792,250,000 710 MAPI 795 820 777 801 4,550,000 3,661,100,000 711 MCAS 1,050 900 900 900 3,913,000 3,521,700,000 712 MCOR 120 111 111 111 20,000 2,220,000 713 MDKA 1,340 1,341 1,329 1,341 2,479,800 3,323,766,600 714 MEDC 480 480 480 480 210,000 100,800,000 715 MKNT 50 50 50 50 122,500 6,125,000 716 MOLI 1,050 1,000 1,000 1,000 800,000 800,000,000 717 MPMX 545 545 545 545 53 28,885 718 MTLA 392 450 450 450 547,224 246,250,800 719 NASA 206 206 206 206 23,681,400 4,878,368,400 720 NATO 402 402 402 402 3,100,000 1,246,200,000 721 NIRO 140 154 154 154 7,200,000 1,108,800,000 722 PADI 50 885 350 350 10,940,174 6,123,023,052 723 PGAS 1,030 1,025 945 1,025 6,028,595 6,179,302,275 724 PNLF 183 380 354 380 1,550,000 574,700,000 725 PORT 640 640 640 640 74,900 47,936,000 726 PTBA 2,210 2,220 2,212 2,212 2,255,400 4,989,966,400 727 PTPP 870 825 640 640 1,152,500 921,200,000 728 PURA 74 80 77 80 7,999,800 624,399,900 729 PURA-W 4 1 1 1 66 66 730 PURE 92 167 167 167 200,000 33,400,000 731 RALS 640 645 645 645 2,500 1,612,500 732 REAL-W 7 1 1 1 50 50 733 SCMA 965 1,000 963 963 2,158,900 2,097,520,700 734 SFAN-W 246 1 1 1 131,712,730 131,712,730 735 SMMA 13,000 14,025 12,050 14,025 22,705,802 274,194,870,550 736 SMRA 605 900 530 530 48,392,700 29,406,230,000 737 SSIA 388 332 332 332 30,000,000 9,960,000,000 738 SSMS 860 875 840 840 28,645,000 24,854,900,000 739 TAMU 66 72 72 72 125,018,333 9,001,319,976 740 TBIG 1,115 1,105 1,105 1,105 90 99,450 741 TINS 580 1,470 630 1,470 15,790,000 18,726,200,000 742 TKIM 5,250 5,250 4,750 4,925 21,270,100 106,224,637,500 743 TLKM 3,230 3,350 3,190 3,300 20,435,389 67,869,428,060 744 TOPS 50 50 50 50 65 3,250 745 TOWR 1,065 1,015 1,015 1,015 36 36,540 746 TRST 398 650 650 650 11,921,205 7,748,783,250 747 ULTJ 1,595 1,600 1,600 1,600 1,008,219 1,613,150,400 748 UNTR 17,100 17,600 17,000 17,600 8,115 140,351,000 749 UNVR 8,050 8,245 8,050 8,207 550,779 4,538,163,425 750 WIKA 1,305 1,285 1,285 1,285 34,400 44,204,000 751 WSKT 735 710 710 710 95 67,450 752 XCID 87 100 100 100 1,597,586 159,758,600 753 YULE 190 200 200 200 354,730 70,946,000 -------------------- ---------------------- Total for Negosiasi 1,721,232,293 1,657,111,789,445 Total 05/06/20 10,533,315,793 9,767,230,622,045