Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, June 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ASII 5,025 5,000 5,000 5,000 2,800 14,000,000 2 BBCA 29,500 28,625 28,625 28,625 1,200 34,350,000 3 BBRI 3,300 3,210 3,110 3,210 10,100 31,936,000 4 BMRI 5,250 5,125 5,125 5,125 400 2,050,000 5 TLKM 3,230 3,230 3,230 3,230 2,000 6,460,000 -------------------- ---------------------- Total for Tunai 16,500 88,796,000 Information for Reguler 6 AALI 8,375 8,500 7,950 8,375 2,582,700 21,409,910,000 7 ABBA 52 56 50 52 54,943,000 2,899,543,400 8 ABMM 1,540 1,540 1,495 1,540 7,800 11,665,500 9 ACES 1,515 1,535 1,490 1,515 8,174,500 12,415,101,000 10 ACST 292 302 280 292 8,410,700 2,457,244,800 11 ADES 900 905 870 900 305,400 273,658,000 12 ADHI 660 685 635 660 121,616,500 80,255,793,500 13 ADMF 7,375 7,400 7,000 7,375 473,600 3,453,432,500 14 ADMG 106 112 100 106 3,023,000 323,581,900 15 ADRO 1,160 1,175 1,110 1,160 88,605,200 102,192,348,500 16 AGAR 478 478 472 478 2,200 1,039,600 17 AGII 525 555 478 525 320,000 159,127,800 18 AGRO 136 142 132 136 22,517,800 3,089,983,000 19 AGRS 110 110 107 110 35,600 3,884,900 20 AHAP 51 52 50 51 206,200 10,384,600 21 AKKU 50 50 50 50 500 25,000 22 AKPI 396 396 396 396 300 118,800 23 AKRA 2,640 2,670 2,470 2,640 36,015,600 91,990,287,000 24 AKSI 169 175 160 169 232,700 39,558,200 25 ALDO 394 410 394 394 12,800 5,070,000 26 ALKA 386 386 386 386 600 231,600 27 ALMI 220 248 214 220 8,500 1,918,600 28 ALTO 390 390 390 390 300 117,000 29 AMAG 284 284 280 284 1,900 532,400 30 AMAN 202 206 198 202 1,289,800 260,830,400 31 AMAR 290 314 268 290 357,800 101,343,000 32 AMFG 3,100 3,120 3,090 3,100 45,600 141,877,000 33 AMIN 398 398 398 398 200 79,600 34 AMOR 1,975 1,980 1,975 1,975 1,100 2,175,500 35 AMRT 865 890 860 865 464,000 404,157,500 36 ANDI 50 50 50 50 141,800 7,090,000 37 ANJT 482 482 478 482 6,600 3,160,000 38 ANTM 630 645 595 630 246,393,600 154,068,682,000 39 APEX 126 128 105 126 433,600 52,498,500 40 APIC 1,040 1,040 1,010 1,040 24,252,800 24,732,337,500 41 APLI 120 123 116 120 407,200 48,817,400 42 APLN 124 131 123 124 67,000,700 8,512,712,000 43 ARGO 825 825 825 825 100 82,500 44 ARII 690 690 690 690 5,000 3,450,000 45 ARKA 1,210 1,210 1,210 1,210 1,000 1,210,000 46 ARNA 388 392 386 388 1,085,800 422,693,200 47 ARTO 980 1,000 950 980 272,100 270,532,500 48 ASBI 340 388 336 340 99,700 36,352,200 49 ASGR 745 760 730 745 1,002,600 746,634,500 50 ASII 5,025 5,250 4,990 5,025 53,808,200 274,788,698,500 51 ASJT 116 138 112 116 1,403,200 178,443,900 52 ASMI 1,085 1,085 1,080 1,085 11,200 12,105,500 53 ASPI 498 500 478 498 8,045,900 3,918,065,800 54 ASPI-W 60 62 54 60 17,523,000 1,035,724,400 55 ASRI 152 176 136 152 237,395,800 35,920,131,700 56 ASSA 440 470 416 440 11,609,900 5,145,680,600 57 ATIC 720 720 700 720 1,100 790,000 58 AUTO 935 955 885 935 4,543,400 4,246,613,500 59 AYLS 50 53 50 50 8,354,300 419,082,900 60 AYLS-W 5 6 4 5 11,753,900 59,797,200 61 BABP 50 50 50 50 3,000 150,000 62 BABP-W4 5 6 5 5 1,072,500 5,962,500 63 BACA 410 418 406 410 30,800 12,634,400 64 BAJA 57 60 55 57 1,793,700 102,824,400 65 BALI 880 935 870 880 43,000 37,861,500 66 BAPA 50 50 50 50 572,200 28,610,000 67 BAPI 50 50 50 50 14,200 710,000 68 BAPI-W 3 3 2 3 1,320,800 3,129,700 69 BATA 570 580 570 570 2,400 1,370,000 70 BAYU 1,000 1,000 990 1,000 5,000 4,953,000 71 BBCA 29,500 29,625 28,775 29,500 34,711,500 1,018,002,050,000 72 BBHI 80 80 70 80 693,400 51,281,900 73 BBKP 184 188 163 184 296,818,800 52,911,505,700 74 BBLD 428 428 394 428 2,200 873,000 75 BBMD 1,095 1,100 1,085 1,095 966,700 1,057,741,000 76 BBNI 4,830 4,940 4,340 4,830 155,723,800 728,814,169,000 77 BBRI 3,300 3,370 3,170 3,300 384,332,100 1,264,852,944,000 78 BBRM 50 50 50 50 500,000 25,000,000 79 BBSS 158 160 155 158 5,701,100 894,838,300 80 BBSS-W 3 5 3 3 87,980,700 285,836,300 81 BBTN 1,175 1,195 1,075 1,175 349,486,400 401,129,634,500 82 BBYB 224 224 220 224 96,200 21,290,800 83 BCAP 167 171 164 167 676,900 112,946,200 84 BCIP 50 50 50 50 31,200 1,560,000 85 BDMN 2,960 2,960 2,780 2,960 10,457,900 30,418,874,000 86 BEEF 262 276 226 262 10,543,200 2,662,426,400 87 BEEF-W 19 21 17 19 7,009,700 134,654,000 88 BEKS 50 50 50 50 14,800 740,000 89 BELL 700 700 700 700 1,700 1,190,000 90 BESS 252 258 246 252 5,830,400 1,470,279,600 91 BESS-W 45 50 38 45 171,300 7,125,300 92 BEST 132 138 125 132 73,436,100 9,704,065,300 93 BFIN 326 328 308 326 1,269,400 408,777,200 94 BGTG 50 52 50 50 3,644,900 182,630,700 95 BHAT 396 400 390 396 110,683,300 43,816,826,000 96 BHIT 50 50 50 50 9,065,400 453,270,000 97 BIKA 200 200 200 200 100 20,000 98 BIMA 50 50 50 50 500 25,000 99 BINA 985 1,020 980 985 598,600 593,490,000 100 BIPI 50 50 50 50 200,600 10,030,000 101 BIPI-W 8 9 8 8 222,300 1,812,500 102 BIPP 50 51 50 50 597,800 29,890,200 103 BIRD 1,245 1,290 1,040 1,245 8,828,500 10,720,432,000 104 BISI 920 940 920 920 38,500 35,627,000 105 BJBR 830 840 800 830 19,208,000 15,837,387,500 106 BJTM 525 535 510 525 25,427,800 13,327,540,000 107 BKDP 50 50 50 50 24,100 1,205,000 108 BKSL 50 62 50 50 1,555,057,700 81,293,309,200 109 BKSW 74 74 66 74 78,900 5,688,100 110 BLTA 50 50 50 50 36,200 1,810,000 111 BLTZ 3,250 3,250 3,250 3,250 100 325,000 112 BLUE 515 520 510 515 94,200 48,343,000 113 BMAS 282 310 282 282 84,700 24,316,200 114 BMRI 5,250 5,325 4,950 5,250 146,302,600 752,957,904,500 115 BMSR 53 53 52 53 102,100 5,379,300 116 BMTR 218 228 208 218 98,652,000 21,576,283,400 117 BNBA 290 294 290 290 116,900 33,955,000 118 BNBR 50 50 50 50 22,500 1,125,000 119 BNGA 800 815 715 800 26,568,200 20,542,625,000 120 BNII 170 175 163 170 2,594,700 441,353,100 121 BNLI 1,260 1,275 1,255 1,260 68,794,900 86,659,287,000 122 BOGA 1,585 1,590 1,575 1,585 44,158,400 69,925,896,500 123 BOLA 172 186 170 172 131,400 22,836,800 124 BOLT 830 830 830 830 300 249,000 125 BOSS 79 83 77 79 4,667,300 372,960,200 126 BPTR 79 79 74 79 3,400 254,900 127 BRIS 328 336 322 328 86,477,300 28,334,363,200 128 BRMS 50 53 50 50 259,107,000 13,153,975,900 129 BRNA 1,190 1,190 1,120 1,190 110,900 124,558,000 130 BRPT 1,315 1,340 1,300 1,315 45,703,300 60,207,798,500 131 BRPT-W 860 865 860 860 4,900 4,214,500 132 BSDE 860 880 830 860 129,143,100 110,548,638,000 133 BSIM 486 496 486 486 6,900 3,384,400 134 BSIM-W3 17 17 14 17 15,000 228,000 135 BSSR 1,500 1,500 1,215 1,500 65,900 80,400,500 136 BTEK 50 50 50 50 10,100 505,000 137 BTON 152 175 150 152 29,600 4,798,300 138 BTPN 2,230 2,240 2,110 2,230 766,000 1,668,982,000 139 BTPS 3,380 3,400 3,200 3,380 14,369,400 48,032,637,000 140 BUDI 86 87 85 86 994,600 85,527,600 141 BUKK 820 860 800 820 121,200 100,323,500 142 BULL 246 256 238 246 91,599,100 22,329,854,000 143 BULL-W2 42 45 40 42 793,700 32,966,300 144 BUMI 50 50 50 50 52,268,800 2,613,440,000 145 BUVA 57 59 57 57 52,700 3,037,500 146 BVIC 73 74 72 73 682,600 49,745,200 147 BWPT 82 87 81 82 34,640,200 2,917,623,600 148 BYAN 13,450 13,450 13,450 13,450 100 1,345,000 149 CAKK 50 53 50 50 5,426,200 272,844,300 150 CAKK-W 11 13 8 11 1,469,900 15,174,300 151 CAMP 210 210 204 210 912,800 188,981,400 152 CARE 312 314 308 312 4,410,600 1,377,501,600 153 CARS 50 51 50 50 25,132,900 1,257,165,200 154 CASA 368 374 352 368 157,600 58,184,600 155 CASH 490 505 486 490 4,157,900 2,044,974,400 156 CASH-W 20 22 20 20 3,261,800 67,737,800 157 CASS 174 182 168 174 37,175,400 6,466,978,300 158 CBMF 165 170 135 165 11,374,200 1,587,846,100 159 CCSI 248 250 244 248 803,500 198,288,800 160 CEKA 1,700 1,705 1,680 1,700 438,000 744,330,000 161 CENT 56 59 55 56 17,441,600 978,514,000 162 CFIN 202 206 195 202 3,014,700 607,219,700 163 CINT 264 264 258 264 103,700 27,074,600 164 CITA 1,750 1,800 1,750 1,750 8,500 15,005,000 165 CITY 52 52 51 52 2,500 129,900 166 CITY-W 13 13 10 13 139,800 1,770,200 167 CLAY 1,755 1,755 1,755 1,755 2,800 4,914,000 168 CLEO 480 480 472 480 9,344,900 4,452,680,000 169 CLPI 700 705 690 700 39,100 27,306,500 170 CMNP 1,805 1,875 1,805 1,805 116,400 215,420,500 171 CNKO 50 50 50 50 100 5,000 172 COCO 865 865 865 865 200 173,000 173 CPIN 5,800 5,925 5,775 5,800 6,120,400 35,769,172,500 174 CPRI 50 50 50 50 26,100 1,305,000 175 CPRI-W 16 16 14 16 12,700 201,100 176 CPRO 50 50 50 50 1,600 80,000 177 CSAP 350 350 350 350 10,000 3,500,000 178 CSIS 50 50 50 50 201,400 10,070,000 179 CSMI 191 192 185 191 359,100 68,352,600 180 CSRA 236 250 236 236 1,592,600 382,450,200 181 CTRA 770 810 760 770 54,719,600 42,938,200,500 182 CTTH 50 51 50 50 352,300 17,639,500 183 DADA 147 148 142 147 26,592,400 3,896,724,300 184 DADA-W 3 4 3 3 14,934,100 49,602,400 185 DAYA 560 560 560 560 200 112,000 186 DEAL 104 110 102 104 7,475,600 780,697,800 187 DEFI 1,830 1,830 1,825 1,830 7,000 12,801,000 188 DEWA 50 50 50 50 2,100 105,000 189 DFAM 380 380 344 380 12,900 4,561,600 190 DGIK 50 50 50 50 5,100 255,000 191 DILD 230 230 220 230 1,193,200 265,379,000 192 DIVA 1,220 1,255 1,095 1,220 6,524,700 7,441,041,000 193 DKFT 101 103 96 101 9,499,500 957,596,700 194 DLTA 5,000 5,025 4,600 5,000 76,400 377,002,000 195 DMAS 189 194 180 189 176,796,000 33,196,675,400 196 DMMX 97 101 90 97 14,918,900 1,433,218,500 197 DMND 1,025 1,055 980 1,025 122,800 125,855,500 198 DNAR 127 127 127 127 100 12,700 199 DNET 3,400 3,400 3,400 3,400 1,200 4,080,000 200 DOID 145 147 135 145 120,446,300 17,092,738,000 201 DPNS 256 326 254 256 2,500 681,800 202 DPUM 87 90 87 87 89,000 7,801,100 203 DSFI 75 75 70 75 162,700 12,145,700 204 DSNG 332 336 318 332 2,601,600 855,540,200 205 DUCK 585 600 550 585 1,086,700 625,894,500 206 DVLA 2,200 2,240 2,200 2,200 19,900 44,095,000 207 DWGL 238 252 230 238 103,904,400 24,729,308,000 208 DWGL-W 34 37 33 34 204,500 7,020,800 209 DYAN 51 53 50 51 1,816,200 93,313,700 210 EAST 54 56 54 54 1,310,400 71,717,900 211 EAST-W 6 6 5 6 1,025,400 5,572,400 212 ECII 660 660 660 660 6,600 4,356,000 213 EKAD 1,000 1,010 1,000 1,000 434,600 436,143,000 214 ELSA 236 244 220 236 282,642,100 66,209,376,600 215 ELTY 50 50 50 50 300 15,000 216 EMTK 4,900 4,900 4,490 4,900 3,100 15,149,000 217 ENRG 60 61 55 60 163,749,800 9,570,955,000 218 ENVY 92 94 89 92 149,964,900 13,610,951,600 219 EPMT 1,780 1,810 1,770 1,780 6,500 11,559,000 220 ERAA 1,360 1,395 1,330 1,360 36,063,200 49,222,465,500 221 ERTX 130 130 129 130 100,000 12,999,600 222 ESIP 172 172 162 172 2,762,900 463,374,500 223 ESIP-W 9 9 7 9 17,953,900 154,693,800 224 ESSA 167 167 154 167 9,248,300 1,491,696,100 225 ESTA 90 96 90 90 403,100 37,280,700 226 ESTI 52 53 51 52 164,900 8,470,000 227 ETWA 84 91 84 84 761,300 65,116,100 228 EXCL 2,700 2,810 2,690 2,700 15,718,800 43,017,051,000 229 FAST 1,020 1,055 990 1,020 1,323,200 1,358,369,500 230 FILM 202 204 188 202 4,655,600 930,747,900 231 FIRE 120 122 117 120 7,662,500 915,362,700 232 FITT 54 58 53 54 115,700 6,143,700 233 FITT-W 17 17 14 17 1,900 30,200 234 FOOD 107 137 107 107 7,542,000 855,331,200 235 FORZ 50 50 50 50 100 5,000 236 FPNI 97 99 95 97 438,400 42,662,900 237 FREN 101 104 100 101 94,244,400 9,619,323,100 238 FREN-W 26 28 24 26 7,686,500 201,286,300 239 FUJI 112 112 105 112 108,600 11,591,600 240 GAMA 50 50 50 50 200 10,000 241 GDST 58 61 56 58 2,132,600 124,742,500 242 GDYR 1,450 1,525 1,410 1,450 10,000 14,428,500 243 GEMA 352 364 352 352 10,400 3,665,600 244 GGRM 48,600 49,800 48,500 48,600 1,939,200 95,219,990,000 245 GGRP 268 280 266 268 82,900 22,852,800 246 GHON 1,890 1,950 1,890 1,890 1,100 2,085,000 247 GIAA 290 300 266 290 156,030,600 44,842,338,400 248 GJTL 412 416 390 412 10,525,300 4,270,121,600 249 GLOB 191 191 190 191 53,100 10,089,800 250 GLVA 250 264 250 250 248,600 62,623,200 251 GMFI 84 88 82 84 21,274,600 1,796,797,500 252 GOLD 181 181 181 181 400 72,400 253 GOOD 1,335 1,340 1,300 1,335 342,100 455,740,500 254 GPRA 51 52 51 51 1,639,600 83,800,000 255 GSMF 100 110 100 100 500 53,000 256 GTBO 81 84 78 81 14,600 1,210,400 257 GWSA 90 95 86 90 1,602,000 141,119,700 258 GZCO 50 50 50 50 72,100 3,605,000 259 HEAL 3,210 3,250 3,190 3,210 343,800 1,104,780,000 260 HELI 197 197 197 197 1,000 197,000 261 HELI-W 9 10 9 9 10,000 91,800 262 HERO 895 960 880 895 312,600 285,246,000 263 HEXA 3,230 3,250 3,150 3,230 166,400 532,993,000 264 HITS 545 545 510 545 5,700 3,102,500 265 HKMU 92 96 77 92 337,849,300 29,803,745,000 266 HMSP 1,825 1,860 1,815 1,825 65,812,100 120,794,851,000 267 HOKI 700 735 695 700 41,173,200 29,443,196,500 268 HOKI-W 500 585 300 500 2,200 993,000 269 HOTL 66 76 66 66 606,200 40,539,900 270 HRME 130 147 107 130 90,845,900 11,136,870,100 271 HRTA 254 256 236 254 93,200 22,843,800 272 HRUM 1,300 1,335 1,300 1,300 442,800 583,627,000 273 IATA 50 50 50 50 1,000 50,000 274 IBFN 300 300 300 300 100 30,000 275 ICBP 8,775 9,000 8,700 8,775 24,469,300 216,642,877,500 276 ICON 55 55 54 55 20,700 1,123,300 277 IDPR 155 157 151 155 96,600 14,950,200 278 IFII 170 172 163 170 3,332,600 561,471,600 279 IFSH 298 300 280 298 4,100 1,226,000 280 IGAR 246 250 240 246 324,800 78,881,400 281 IKAI 50 50 50 50 160,900 8,045,000 282 IKAN 436 456 432 436 3,788,200 1,678,527,000 283 IKBI 246 250 238 246 1,300 323,000 284 IMAS 725 780 650 725 13,773,900 9,822,856,500 285 IMJS 167 180 151 167 13,963,800 2,376,008,900 286 IMPC 1,145 1,145 1,130 1,145 718,900 822,216,000 287 INAF 1,020 1,035 1,010 1,020 1,972,700 2,019,802,500 288 INAI 376 378 376 376 3,100 1,170,200 289 INCF 50 50 50 50 400 20,000 290 INCI 350 382 350 350 21,400 7,526,400 291 INCO 3,000 3,140 2,980 3,000 33,184,000 101,878,254,000 292 INDF 6,200 6,225 6,125 6,200 22,630,400 140,051,100,000 293 INDO 84 95 78 84 819,500 74,656,100 294 INDO-W 26 28 25 26 125,900 3,298,700 295 INDR 2,310 2,450 2,270 2,310 74,700 173,875,000 296 INDS 1,990 1,990 1,915 1,990 17,400 33,336,000 297 INDX 50 52 50 50 41,400 2,072,300 298 INDY 745 755 715 745 29,801,600 21,998,015,500 299 INKP 5,900 6,100 5,875 5,900 7,142,200 42,663,320,000 300 INOV 320 320 296 320 479,500 147,378,200 301 INPC 53 55 51 53 684,300 35,509,700 302 INPC-W 4 4 3 4 226,300 725,000 303 INPP 800 855 800 800 13,400 10,752,500 304 INPS 2,550 2,750 2,530 2,550 319,000 860,965,000 305 INRU 850 850 800 850 1,900 1,525,000 306 INTA 256 256 240 256 3,200 812,800 307 INTP 13,300 13,700 13,125 13,300 3,734,800 49,982,490,000 308 IPCC 418 428 390 418 8,325,600 3,431,699,400 309 IPCM 195 202 192 195 1,230,500 241,189,100 310 IPOL 69 69 66 69 291,900 20,012,200 311 IPTV 384 386 380 384 28,841,500 11,072,260,000 312 IPTV-W 92 93 90 92 623,600 56,692,100 313 IRRA 545 555 535 545 8,967,200 4,872,064,000 314 ISAT 2,210 2,300 2,210 2,210 16,864,700 38,096,931,000 315 ISSP 140 142 129 140 26,805,900 3,657,293,300 316 ITIC 1,890 1,925 1,875 1,890 1,034,000 1,964,155,000 317 ITMG 8,600 8,900 8,400 8,600 9,295,300 80,176,945,000 318 JAST 142 174 130 142 81,315,300 12,361,790,600 319 JAWA 68 68 68 68 500 34,000 320 JAYA 60 64 60 60 32,900 2,018,900 321 JAYA-W 12 13 10 12 199,800 2,142,600 322 JGLE 50 50 50 50 300 15,000 323 JMAS 206 208 152 206 132,300 24,342,900 324 JPFA 1,270 1,345 1,230 1,270 89,632,500 116,189,468,500 325 JRPT 468 472 446 468 1,350,900 624,350,600 326 JSKY 80 82 75 80 5,759,100 463,099,800 327 JSMR 4,130 4,150 3,920 4,130 25,891,500 105,746,004,000 328 JTPE 760 760 750 760 945,500 709,585,000 329 KAEF 1,195 1,220 1,190 1,195 10,503,100 12,612,737,500 330 KARW 52 63 51 52 3,134,300 166,721,300 331 KAYU 52 52 50 52 4,487,400 227,191,100 332 KBAG 322 326 316 322 25,253,000 8,130,593,600 333 KBAG-W 70 71 68 70 12,100 832,300 334 KBLI 418 420 382 418 9,297,800 3,745,093,600 335 KBLM 304 328 288 304 186,500 55,815,400 336 KBLV 408 438 408 408 3,100 1,348,800 337 KDSI 830 840 780 830 26,700 21,732,000 338 KEEN 334 344 318 334 3,246,200 1,085,628,000 339 KEJU 855 865 845 855 193,500 165,334,500 340 KIAS 50 50 50 50 1,000 50,000 341 KICI 182 182 180 182 7,900 1,437,400 342 KIJA 162 165 156 162 115,971,000 18,714,717,700 343 KINO 3,000 3,090 2,820 3,000 3,979,400 11,839,906,000 344 KIOS 156 156 156 156 100 15,600 345 KIOS-W 90 90 90 90 100 9,000 346 KKGI 194 196 186 194 14,700 2,836,500 347 KLBF 1,425 1,440 1,415 1,425 23,174,600 33,020,668,000 348 KMTR 238 240 238 238 12,300 2,935,400 349 KOBX 94 98 90 94 454,000 42,771,800 350 KOIN 100 100 99 100 300 29,900 351 KOPI 555 560 555 555 35,800 19,897,500 352 KOTA 655 690 655 655 10,577,200 7,180,971,500 353 KOTA-W 398 400 392 398 181,400 71,686,800 354 KPAL 61 62 57 61 1,579,600 94,538,200 355 KPAS 50 51 50 50 766,900 38,394,800 356 KPAS-W 11 12 11 11 245,000 2,883,300 357 KPIG 113 114 112 113 784,200 88,619,800 358 KRAH 580 600 580 580 19,300 11,434,000 359 KRAS 270 270 220 270 206,120,200 52,763,983,800 360 KREN 135 135 100 135 239,039,400 28,674,851,000 361 LAND 292 374 290 292 382,100 124,992,600 362 LCKM 358 358 356 358 27,200 9,693,600 363 LEAD 50 50 50 50 11,600 580,000 364 LIFE 5,000 5,000 5,000 5,000 100 500,000 365 LINK 2,650 2,720 2,650 2,650 1,322,800 3,546,294,000 366 LION 246 246 232 246 420,300 99,647,000 367 LMAS 50 50 50 50 159,700 7,985,000 368 LMPI 83 91 83 83 1,254,100 110,852,500 369 LMSH 234 234 234 234 13,700 3,205,800 370 LPCK 815 825 800 815 2,043,600 1,659,247,500 371 LPGI 3,960 3,960 3,960 3,960 100 396,000 372 LPKR 190 190 181 190 24,249,300 4,523,720,000 373 LPLI 74 83 74 74 48,400 3,784,900 374 LPPF 1,700 1,740 1,625 1,700 52,523,500 89,418,303,500 375 LPPS 71 74 71 71 43,500 3,165,300 376 LSIP 820 835 790 820 45,677,200 37,380,945,500 377 LTLS 462 468 438 462 515,400 234,077,200 378 LUCK 310 316 308 310 920,100 285,494,400 379 MAIN 635 650 615 635 33,407,100 21,156,819,000 380 MAMI 50 50 50 50 335,000 16,750,000 381 MAMI-W 6 6 5 6 516,700 2,587,100 382 MAPA 2,810 2,840 2,400 2,810 13,139,200 35,832,611,000 383 MAPB 1,500 1,505 1,500 1,500 700 1,050,500 384 MAPI 820 840 795 820 45,368,600 37,265,590,500 385 MARI 122 126 122 122 1,975,500 246,844,600 386 MARK 486 492 480 486 2,787,000 1,358,772,600 387 MASA 450 450 450 450 800 360,000 388 MBAP 1,615 1,640 1,590 1,615 316,800 512,009,000 389 MBSS 344 360 312 344 5,395,000 1,843,140,400 390 MBTO 64 67 64 64 40,300 2,658,900 391 MCAS 1,145 1,250 1,050 1,145 3,247,100 3,662,815,500 392 MCOR 122 125 120 122 5,962,900 729,201,200 393 MDIA 50 50 50 50 900 45,000 394 MDKA 1,280 1,340 1,280 1,280 72,469,600 94,023,560,000 395 MDKI 150 150 135 150 872,600 123,191,900 396 MDLN 85 88 83 85 182,393,100 15,600,617,000 397 MEDC 515 540 494 515 259,068,600 133,210,405,200 398 MEDC-W 39 43 39 39 29,138,500 1,170,913,000 399 MEGA 6,500 6,500 6,500 6,500 200 1,300,000 400 MERK 2,400 2,510 2,190 2,400 126,300 302,801,000 401 META 104 118 100 104 4,781,300 499,630,400 402 MFIN 775 855 775 775 180,000 144,587,000 403 MFMI 488 510 488 488 64,200 31,585,700 404 MGRO 720 725 705 720 5,275,300 3,749,676,500 405 MICE 310 316 300 310 56,700 17,078,200 406 MIKA 2,430 2,470 2,350 2,430 10,705,800 25,921,072,000 407 MINA 50 50 50 50 26,400 1,320,000 408 MIRA 50 50 50 50 100 5,000 409 MKNT 50 50 50 50 400 20,000 410 MLBI 11,525 12,000 10,025 11,525 142,600 1,571,452,500 411 MLIA 535 535 525 535 7,692,400 4,060,516,000 412 MLPL 58 65 58 58 26,386,100 1,580,377,300 413 MLPT 1,105 1,105 900 1,105 4,276,200 4,484,241,000 414 MMLP 155 172 145 155 1,797,100 279,782,100 415 MNCN 1,010 1,065 1,000 1,010 145,444,700 149,367,684,500 416 MOLI 1,065 1,065 1,000 1,065 11,100 11,815,000 417 MPMX 550 560 535 550 4,751,600 2,592,774,000 418 MPOW 61 61 57 61 22,100 1,307,100 419 MPPA 125 131 120 125 4,046,700 504,689,100 420 MPRO 815 825 815 815 400 328,500 421 MRAT 154 155 144 154 25,100 3,736,500 422 MREI 6,675 6,675 6,675 6,675 100 667,500 423 MSIN 308 316 300 308 324,500 99,268,000 424 MSKY 1,125 1,125 1,125 1,125 300 337,500 425 MTDL 1,440 1,440 1,370 1,440 1,394,700 1,978,599,000 426 MTFN 50 50 50 50 300 15,000 427 MTLA 380 390 380 380 23,400 8,942,000 428 MTPS 140 160 140 140 236,700 33,577,600 429 MTSM 190 190 185 190 5,100 944,500 430 MTWI 51 55 50 51 46,600 2,382,600 431 MYOH 1,020 1,100 975 1,020 149,900 153,022,500 432 MYOR 2,300 2,360 2,260 2,300 4,356,600 9,991,047,000 433 MYTX 51 62 51 51 1,900 99,700 434 NASA 200 206 193 200 4,500 883,000 435 NASA-W 7 7 7 7 100 700 436 NATO 374 402 374 374 1,011,000 379,871,600 437 NELY 144 152 144 144 92,400 13,588,900 438 NFCX 1,160 1,300 1,150 1,160 1,810,200 2,099,364,000 439 NIKL 446 456 430 446 3,785,700 1,683,625,800 440 NIRO 140 150 131 140 12,700 1,726,000 441 NISP 750 755 715 750 87,200 64,786,000 442 NOBU 850 900 820 850 24,600 20,658,000 443 NRCA 374 380 360 374 360,500 133,873,800 444 NUSA 50 50 50 50 10,100 505,000 445 NUSA-W 2 3 2 2 2,564,700 5,934,900 446 NZIA 155 160 150 155 30,700 4,739,700 447 NZIA-W 14 15 14 14 26,700 374,300 448 OCAP 142 144 134 142 1,500 205,200 449 OKAS 76 77 75 76 1,857,300 141,015,700 450 OPMS 98 99 97 98 1,067,800 104,654,900 451 PADI 50 50 50 50 5,200 260,000 452 PALM 200 200 200 200 5,000 1,000,000 453 PAMG 74 75 68 74 5,600,400 407,170,800 454 PANI 70 70 70 70 3,100 217,000 455 PANR 103 107 101 103 5,392,000 553,908,600 456 PANS 885 900 810 885 724,900 619,404,000 457 PBID 950 1,000 940 950 459,700 446,207,500 458 PBRX 260 274 260 260 4,248,800 1,114,393,800 459 PCAR 208 216 196 208 2,400 485,200 460 PDES 430 450 420 430 500 220,000 461 PEGE 159 159 159 159 200 31,800 462 PEHA 1,045 1,065 1,015 1,045 78,500 82,223,000 463 PGAS 1,110 1,135 1,050 1,110 393,276,900 429,606,983,000 464 PGJO 89 90 89 89 1,300 115,800 465 PGLI 302 302 284 302 200 58,600 466 PICO 204 208 175 204 1,535,800 290,744,800 467 PJAA 545 590 545 545 833,400 469,017,000 468 PKPK 50 50 50 50 857,700 42,885,000 469 PLIN 2,300 2,300 2,250 2,300 120,500 271,945,000 470 PMJS 127 128 125 127 1,300 163,200 471 PNBN 810 830 765 810 8,359,500 6,730,171,500 472 PNBS 50 50 50 50 354,400 17,720,000 473 PNIN 825 850 815 825 2,038,500 1,685,402,000 474 PNLF 195 204 184 195 93,319,000 18,154,563,700 475 PNSE 545 545 545 545 100 54,500 476 POLA 55 60 54 55 350,900 19,929,400 477 POLI 930 975 930 930 1,500 1,417,500 478 POLL 7,375 7,725 7,000 7,375 19,500 141,000,000 479 POLU 750 800 750 750 2,400 1,877,500 480 POLY 50 50 50 50 3,543,700 177,185,000 481 POOL 50 50 50 50 217,700 10,885,000 482 POSA 50 50 50 50 12,000 600,000 483 POSA-W 2 3 2 2 8,639,000 21,130,000 484 POWR 650 660 635 650 2,098,600 1,362,019,000 485 PPRE 212 224 212 212 23,417,400 5,109,184,400 486 PPRO 51 53 50 51 363,070,900 18,626,012,700 487 PRAS 170 170 170 170 100 17,000 488 PRDA 3,160 3,180 3,120 3,160 54,800 173,115,000 489 PRIM 270 284 270 270 111,000 31,298,800 490 PRIM-W 7 7 6 7 341,500 2,190,400 491 PSAB 190 191 188 190 14,249,900 2,702,670,000 492 PSGO 115 120 107 115 13,500 1,520,200 493 PSKT 50 50 50 50 140,000 7,000,000 494 PSSI 155 155 150 155 836,100 128,852,300 495 PTBA 2,300 2,320 2,250 2,300 93,899,700 215,114,497,000 496 PTIS 186 188 186 186 600 111,800 497 PTPP 935 955 880 935 106,442,800 98,984,620,500 498 PTPW 945 955 925 945 2,170,600 2,048,045,500 499 PTRO 1,300 1,350 1,275 1,300 2,245,000 2,967,554,000 500 PTSN 181 184 175 181 3,711,200 666,557,000 501 PTSP 3,650 3,650 3,650 3,650 139,000 507,350,000 502 PURA 73 75 71 73 105,149,900 7,595,226,200 503 PURA-W 4 5 4 4 16,945,600 72,155,100 504 PURE 93 95 90 93 3,759,800 351,306,600 505 PURE-W 13 14 12 13 783,900 10,387,000 506 PWON 480 496 466 480 525,368,700 254,429,612,200 507 PYFA 600 610 550 600 864,300 511,041,000 508 PZZA 910 1,000 820 910 1,253,600 1,151,019,000 509 R-LQ45X 843 850 820 843 26,000 21,614,700 510 RAJA 111 113 104 111 57,608,500 6,303,851,700 511 RALS 660 670 645 660 81,145,700 53,269,936,000 512 RANC 378 394 370 378 955,400 361,146,800 513 RBMS 50 50 50 50 2,700 135,000 514 RDTX 4,510 4,600 4,500 4,510 1,200 5,435,000 515 REAL 52 55 52 52 19,621,900 1,038,447,000 516 REAL-W 7 7 6 7 6,197,100 42,304,800 517 RICY 98 100 95 98 872,700 84,077,400 518 RIGS 230 238 197 230 52,700 11,747,000 519 RISE 426 428 418 426 324,000 137,886,800 520 RMBA 258 258 224 258 54,300 13,050,000 521 RODA 50 51 50 50 441,400 22,121,000 522 RONY 181 186 156 181 96,900 16,607,900 523 ROTI 1,260 1,285 1,240 1,260 2,617,400 3,287,934,000 524 RUIS 170 170 166 170 109,400 18,503,400 525 SAFE 202 204 202 202 298,000 60,476,000 526 SAME 108 115 104 108 12,100,200 1,330,709,500 527 SAMF 398 402 398 398 201,500 80,371,200 528 SAPX 1,815 1,815 1,815 1,815 400 726,000 529 SATU 50 50 50 50 500 25,000 530 SBAT 110 112 101 110 14,582,100 1,587,263,400 531 SBAT-W 6 6 4 6 3,480,200 17,156,700 532 SCCO 9,175 9,175 9,175 9,175 2,100 19,267,500 533 SCMA 980 1,025 950 980 55,390,300 55,230,262,500 534 SDMU 50 50 50 50 1,100 55,000 535 SDPC 100 110 91 100 1,180,100 113,911,500 536 SDRA 835 865 770 835 104,500 84,057,000 537 SFAN 625 625 600 625 14,600 8,915,000 538 SGRO 2,200 2,330 2,190 2,200 774,900 1,705,411,000 539 SHID 3,350 3,350 3,350 3,350 200 670,000 540 SHIP 515 530 515 515 505,800 263,660,500 541 SIDO 1,255 1,255 1,220 1,255 8,468,800 10,537,689,500 542 SILO 5,850 5,850 5,500 5,850 73,500 417,552,500 543 SIMP 248 248 222 248 21,413,400 5,123,053,000 544 SINI 600 720 600 600 129,000 81,195,500 545 SINI-W 412 535 400 412 42,900 17,524,400 546 SIPD 1,230 1,280 1,195 1,230 5,700 7,003,500 547 SKBM 368 370 368 368 200 73,800 548 SKRN 525 525 515 525 150,700 78,854,000 549 SLIS 5,250 5,300 5,125 5,250 209,900 1,097,625,000 550 SMAR 3,050 3,050 2,850 3,050 20,400 59,695,000 551 SMBR 328 346 318 328 38,038,200 12,619,070,000 552 SMCB 1,080 1,080 1,050 1,080 246,700 264,235,000 553 SMDM 86 86 86 86 100 8,600 554 SMDR 162 170 149 162 1,041,800 165,979,400 555 SMGR 10,150 10,200 9,500 10,150 8,659,800 86,319,435,000 556 SMKL 177 208 175 177 33,800 6,358,800 557 SMKL-W 16 16 15 16 71,200 1,090,700 558 SMMA 13,000 13,000 13,000 13,000 1,000 13,000,000 559 SMMT 85 85 83 85 405,300 33,669,800 560 SMRA 690 700 615 690 81,030,100 54,927,967,500 561 SMSM 1,175 1,185 1,130 1,175 3,914,900 4,541,983,500 562 SOCI 140 143 129 140 80,384,600 11,153,671,800 563 SOSS 370 390 370 370 79,600 29,717,000 564 SOSS-W 60 83 55 60 7,100 403,600 565 SOTS 195 222 190 195 500 99,200 566 SOTS-W 36 56 31 36 68,200 3,665,100 567 SPMA 278 280 274 278 5,200 1,446,000 568 SPTO 535 600 530 535 36,400 20,269,000 569 SQMI 208 220 204 208 2,721,700 570,153,000 570 SRAJ 131 138 130 131 669,400 88,656,400 571 SRIL 200 200 175 200 223,597,200 43,170,333,400 572 SRSN 55 57 55 55 3,665,200 205,177,100 573 SRTG 2,820 2,850 2,790 2,820 414,800 1,163,154,000 574 SSIA 448 450 390 448 67,991,400 27,951,092,400 575 SSMS 845 895 825 845 8,080,700 6,806,145,500 576 STAR 138 138 135 138 50,200 6,927,300 577 STTP 6,850 6,875 6,800 6,850 7,700 52,530,000 578 SULI 50 50 50 50 38,400 1,920,000 579 SWAT 94 95 92 94 2,394,300 224,810,600 580 TALF 262 288 262 262 200 55,000 581 TAMA 166 168 159 166 2,300 374,200 582 TAMA-W 7 7 6 7 255,800 1,540,000 583 TAMU 68 73 65 68 4,805,600 325,707,900 584 TAXI 50 50 50 50 1,900 95,000 585 TBIG 1,110 1,140 1,105 1,110 49,223,400 55,022,783,000 586 TBLA 570 590 540 570 15,176,600 8,665,538,500 587 TBMS 795 795 795 795 200 159,000 588 TCID 8,000 8,000 7,900 8,000 8,900 71,190,000 589 TCPI 5,025 5,125 5,025 5,025 11,389,700 57,748,880,000 590 TDPM 110 110 90 110 87,939,600 8,856,266,900 591 TECH 274 328 270 274 37,526,900 10,863,544,200 592 TELE 130 131 115 130 367,561,700 45,461,286,800 593 TFAS 158 162 157 158 22,400 3,552,200 594 TFCO 500 500 500 500 100 50,000 595 TGKA 5,900 5,900 5,900 5,900 200 1,180,000 596 TGRA 69 75 67 69 6,457,800 454,525,200 597 TINS 615 625 590 615 83,629,900 51,164,088,500 598 TIRA 282 282 280 282 8,500 2,395,000 599 TKIM 5,275 5,500 5,150 5,275 27,229,500 145,611,485,000 600 TLKM 3,230 3,290 3,220 3,230 221,641,600 719,540,159,000 601 TMAS 109 114 105 109 2,680,400 291,895,500 602 TMPO 163 163 130 163 87,600 12,903,300 603 TNCA 186 200 186 186 21,700 4,039,400 604 TOBA 358 360 350 358 161,800 57,871,800 605 TOPS 50 50 50 50 137,500 6,875,000 606 TOTL 314 326 300 314 24,182,900 7,533,851,000 607 TOTO 220 224 220 220 26,300 5,809,600 608 TOWR 1,035 1,085 1,015 1,035 107,740,500 111,136,280,500 609 TPIA 6,950 7,175 6,950 6,950 2,892,000 20,301,180,000 610 TPMA 274 276 270 274 3,500 958,600 611 TRIM 127 127 127 127 1,000 127,000 612 TRIN 286 290 278 286 28,817,000 8,149,331,400 613 TRIN-W 27 29 26 27 1,135,400 30,633,000 614 TRIS 250 288 250 250 1,000 257,600 615 TRST 398 398 398 398 200 79,600 616 TRUK 104 107 104 104 316,500 33,308,000 617 TRUS 350 350 350 350 3,000 1,050,000 618 TSPC 1,265 1,275 1,225 1,265 15,700 19,666,500 619 TUGU 2,850 2,900 2,770 2,850 12,500 35,234,000 620 UCID 1,525 1,535 1,510 1,525 566,200 861,316,500 621 ULTJ 1,620 1,635 1,595 1,620 282,900 458,360,000 622 UNIT 150 165 147 150 1,300 195,800 623 UNSP 60 60 52 60 6,722,900 374,271,100 624 UNTR 17,550 17,800 17,200 17,550 3,165,000 55,654,962,500 625 UNVR 8,200 8,225 8,025 8,200 12,675,400 103,621,545,000 626 URBN 1,665 1,665 1,660 1,665 157,100 261,540,000 627 URBN-W 19 19 17 19 1,156,800 20,242,700 628 VICO 93 99 89 93 671,600 60,786,500 629 VINS 110 111 104 110 73,700 7,921,400 630 VINS-W 4 4 3 4 1,546,500 4,651,400 631 VIVA 50 50 50 50 125,000 6,250,000 632 VOKS 240 246 234 240 154,100 36,223,400 633 VRNA 110 110 109 110 1,600 174,600 634 WAPO 70 78 60 70 28,300 1,777,500 635 WEGE 198 204 192 198 62,876,400 12,392,523,200 636 WEHA 99 105 98 99 862,500 85,741,400 637 WIIM 145 145 138 145 8,939,100 1,277,277,800 638 WIKA 1,390 1,425 1,315 1,390 68,516,000 95,200,380,000 639 WINS 88 91 82 88 159,700 14,115,700 640 WOMF 208 218 199 208 415,700 84,724,900 641 WOOD 354 366 354 354 35,534,100 12,726,727,400 642 WOWS 50 53 50 50 16,488,400 837,873,800 643 WSBP 187 189 178 187 151,680,600 27,945,023,900 644 WSKT 785 790 750 785 153,823,000 118,672,582,000 645 WTON 294 296 266 294 67,808,400 19,196,383,000 646 XAFA 1,026 1,026 1,026 1,026 5,200 5,335,200 647 XASG 87 88 82 87 296,900 25,098,900 648 XCID 84 88 84 84 2,300 199,200 649 XCIS 105 106 105 105 8,700 913,600 650 XIHD 400 400 399 400 2,900 1,158,900 651 XIIF 478 479 478 478 2,000 957,000 652 XIIT 464 464 438 464 140,900 64,208,700 653 XIJI 571 571 561 571 300 169,300 654 XIML 223 223 223 223 700 156,100 655 XIPI 137 137 137 137 100 13,700 656 XISI 264 264 259 264 9,500 2,507,000 657 XISR 328 328 324 328 4,900 1,602,000 658 XNVE 113 113 111 113 2,700 302,100 659 XPID 442 442 430 442 200 87,200 660 XPLC 398 398 398 398 200 79,600 661 XPSG 350 351 350 350 600 210,300 662 XSMU 108 108 108 108 200 21,600 663 XSSI 129 169 119 129 31,500 4,380,700 664 XSSK 568 568 568 568 5,000 2,840,000 665 YELO 50 51 50 50 3,814,600 190,741,900 666 YELO-W 6 8 6 6 666,500 4,546,700 667 YPAS 570 620 570 570 200 119,000 668 YULE 200 200 200 200 100 20,000 669 ZINC 169 172 165 169 117,170,100 19,688,620,700 670 ZONE 412 414 406 412 125,000 51,531,600 -------------------- ---------------------- Total for Reguler 14,093,863,700 11,524,168,088,900 Information for Negosiasi 671 ACES 1,515 1,515 1,515 1,515 1,690,300 2,560,804,500 672 ADHI 660 670 595 670 65,000 42,425,000 673 ADRO 1,160 1,160 1,160 1,160 50,000 58,000,000 674 ANDI 50 35 35 35 25,000 875,000 675 ANTM 630 560 555 560 600,000 334,500,000 676 APIC 1,040 1,010 1,010 1,010 1,300,000 1,313,000,000 677 APLN 124 95 95 95 10,000,000 950,000,000 678 ARTI 50 10 10 10 100,000 1,000,000 679 ASII 5,025 5,077 3,690 5,077 187,835,883 896,773,969,500 680 ASPI 498 460 460 460 15,000,000 6,900,000,000 681 ASSA 440 434 434 434 100,000 43,400,000 682 BAPI 50 10 10 10 11,000 110,000 683 BBCA 29,500 29,550 26,064 29,525 10,480,447 278,371,795,575 684 BBKP 184 210 180 182 2,536,630 499,750,124 685 BBNI 4,830 4,500 3,720 4,250 3,383,455 15,186,508,750 686 BBRI 3,300 3,310 2,590 3,212 1,102,348 3,347,914,720 687 BBTN 1,175 1,114 1,114 1,114 380,000 423,320,000 688 BCAP 167 176 175 176 4,244,100 743,697,500 689 BEKS 50 10 10 10 5,100,000 51,000,000 690 BFIN 326 314 314 314 24,751,500 7,771,971,000 691 BHAT 396 390 390 390 181,000,000 70,590,000,000 692 BHIT 50 45 45 45 5,000,000 225,000,000 693 BIPI 50 62 35 35 915,300 37,848,600 694 BKSL 50 51 51 51 16 816 695 BLTA 50 7 7 7 1,065,000 7,455,000 696 BMRI 5,250 5,275 4,190 5,255 6,937,352 36,319,696,800 697 BRIS 328 327 327 327 23,000 7,521,000 698 BRMS 50 61 38 60 213,448,600 10,672,373,300 699 BRPT 1,315 1,315 1,315 1,315 59 77,585 700 BSDE 860 875 845 860 5,500,000 4,715,000,000 701 BTPS 3,380 3,360 3,070 3,131 6,000,047 19,473,144,290 702 BULL 246 238 238 238 87 20,706 703 BUMI 50 84 20 84 5,233,700 249,430,000 704 BWPT 82 160 160 160 100,000 16,000,000 705 CARE 312 200 200 200 30,000,000 6,000,000,000 706 CARS 50 45 45 45 50,000,000 2,250,000,000 707 CTRA 770 650 650 650 94 61,100 708 DEWA 50 50 21 21 100,100 2,105,000 709 DILD 230 305 253 253 168,223,383 46,017,441,166 710 ECII 660 660 660 660 9,800,800 6,468,528,000 711 ELSA 236 214 214 214 245,000 52,430,000 712 ELTY 50 67 50 50 16,200,000 813,400,000 713 ERAA 1,360 2,352 2,352 2,352 25,000 58,800,000 714 GAMA 50 60 60 60 22,000,000 1,320,000,000 715 GGRM 48,600 48,300 45,025 48,154 116,000 5,572,175,000 716 GZCO 50 50 50 50 50,000 2,500,000 717 HKMU 92 70 70 70 8,000,000 560,000,000 718 HOKI-W 500 490 386 386 3,977,210 1,948,821,460 719 HRME 130 120 120 120 10,000,000 1,200,000,000 720 HRUM 1,300 1,310 1,310 1,310 10,000 13,100,000 721 ICBP 8,775 8,900 8,525 8,900 10,097 89,827,450 722 IKAI 50 50 50 50 50,000 2,500,000 723 IMAS 725 638 638 638 1,488,800 949,854,400 724 INDF 6,200 6,100 6,100 6,100 81 494,100 725 INDY 745 2,473 2,473 2,473 30,000 74,190,000 726 INTP 13,300 13,700 13,700 13,700 10,000 137,000,000 727 IPTV 384 500 400 500 434,045,731 212,551,780,500 728 ITMG 8,600 8,575 8,575 8,575 100,000 857,500,000 729 JGLE 50 10 10 10 2,500,000 25,000,000 730 JPFA 1,270 1,297 1,160 1,297 2,484,100 3,211,701,600 731 KIAS 50 50 50 50 16,000,000 800,000,000 732 KIJA 162 162 20 162 22,224,481 3,371,574,556 733 KINO 3,000 2,840 2,840 2,840 1,000,000 2,840,000,000 734 KLBF 1,425 1,410 1,410 1,410 91 128,310 735 KPIG 113 150 112 150 28,438,400 3,814,863,700 736 KREN 135 122 111 122 7,554,900 872,956,200 737 LAND 292 350 350 350 250,000 87,500,000 738 LPKR 190 180 180 180 400,000,000 72,000,000,000 739 LPPF 1,700 1,705 1,705 1,705 100,000 170,500,000 740 LSIP 820 805 805 805 58 46,690 741 MAIN 635 715 715 715 200,000 143,000,000 742 MAPA 2,810 2,770 2,730 2,730 150,600 416,616,000 743 MARK 486 488 488 488 50,000 24,400,000 744 MDKA 1,280 1,330 1,330 1,330 7,525,000 10,008,250,000 745 MGRO 720 665 665 665 9,260,000 6,157,900,000 746 MIKA 2,430 2,439 2,439 2,439 479,800 1,170,232,200 747 MLPT 1,105 1,075 1,075 1,075 28 30,100 748 MNCN 1,010 1,050 1,028 1,028 1,104,100 1,135,635,200 749 MPMX 550 540 540 540 1,000,000 540,000,000 750 MTLA 380 480 480 480 1,946,696 934,414,080 751 MYOR 2,300 2,679 2,198 2,679 1,133,603 2,734,022,859 752 NIRO 140 150 150 150 600,000 90,000,000 753 NUSA 50 25 25 25 200,000 5,000,000 754 PGAS 1,110 1,115 710 710 5,643,000 4,973,070,000 755 PNBN 810 760 760 760 11 8,360 756 PPRO 51 50 50 50 3 150 757 PTBA 2,300 2,210 2,190 2,210 500,000 1,101,400,000 758 PTPP 935 935 885 935 150,000 135,250,000 759 PWON 480 485 453 482 44,254,118 20,832,123,076 760 ROTI 1,260 1,243 1,243 1,243 1,916,300 2,381,960,900 761 SCCO 9,175 9,175 9,175 9,175 326,900 2,999,307,500 762 SFAN-W 246 1 1 1 90,125,000 90,125,000 763 SIDO 1,255 1,250 1,242 1,250 3,550,000 4,419,500,000 764 SMMA 13,000 13,000 13,000 13,000 192,300 2,499,900,000 765 SMRA 690 620 615 615 15,100,000 9,287,000,000 766 SSMS 845 1,290 1,290 1,290 23,200 29,928,000 767 TARA 198 198 198 198 500,000 99,000,000 768 TINS 615 1,330 456 1,330 1,120,000 541,100,000 769 TKIM 5,275 5,500 4,900 5,500 30,005,000 159,774,500,000 770 TLKM 3,230 3,290 3,220 3,220 2,502,561 8,108,244,690 771 TOWR 1,035 1,040 1,028 1,028 3,798,612 3,904,973,280 772 ULTJ 1,620 1,600 1,600 1,600 3,597,845 5,756,552,000 773 UNVR 8,200 8,200 8,000 8,195 929,391 7,497,278,550 774 VIVA 50 50 50 50 140,000,000 7,000,000,000 775 WIKA 1,390 1,407 1,370 1,370 5,897,900 8,203,222,900 776 WSBP 187 182 182 182 10,000 1,820,000 777 YULE 200 200 200 200 1,260,905 252,181,000 -------------------- ---------------------- Total for Negosiasi 2,304,066,023 2,005,072,334,843 Total 08/06/20 16,397,946,223 13,529,329,219,743