Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, June 09, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 610 630 630 630 1,000 630,000 2 BBRI 3,210 3,350 3,350 3,350 3,000 10,050,000 3 BMRI 5,275 5,400 5,400 5,400 1,000 5,400,000 4 ICBP 8,900 8,950 8,950 8,950 200 1,790,000 5 PTBA 2,390 2,380 2,380 2,380 200 476,000 6 PTPP 935 970 970 970 1,000 970,000 7 PWON 454 482 482 482 100 48,200 -------------------- ---------------------- Total for Tunai 6,500 19,364,200 Information for Reguler 8 AALI 8,900 8,900 8,375 8,900 3,280,500 28,667,555,000 9 ABBA 53 54 51 53 10,862,900 573,197,100 10 ACES 1,485 1,525 1,485 1,485 10,216,300 15,285,188,000 11 ACST 292 306 290 292 6,458,100 1,927,274,400 12 ADES 895 930 880 895 60,700 54,884,000 13 ADHI 660 705 650 660 121,097,600 82,050,073,000 14 ADMF 7,250 7,525 7,075 7,250 479,100 3,535,487,500 15 ADMG 107 111 106 107 1,544,600 165,653,800 16 ADRO 1,180 1,240 1,160 1,180 117,226,600 141,247,819,500 17 AGII 530 545 494 530 349,500 179,262,600 18 AGRO 135 143 133 135 19,795,500 2,734,142,100 19 AGRS 110 112 110 110 8,200 906,400 20 AHAP 50 51 50 50 68,400 3,420,900 21 AKKU 50 50 50 50 1,100 55,000 22 AKPI 370 394 370 370 2,600 966,400 23 AKRA 2,520 2,700 2,510 2,520 21,363,100 56,125,239,000 24 AKSI 182 198 165 182 526,500 96,116,300 25 ALDO 396 400 368 396 753,500 277,536,000 26 ALKA 376 376 374 376 200 75,000 27 ALMI 238 238 220 238 10,900 2,489,200 28 ALTO 384 388 384 384 5,200 2,016,800 29 AMAG 290 290 290 290 300 87,000 30 AMAN 200 202 199 200 347,800 69,991,800 31 AMAR 342 360 294 342 972,800 330,608,400 32 AMFG 3,100 3,100 3,100 3,100 200 620,000 33 AMOR 1,970 1,975 1,960 1,970 24,300 47,871,000 34 AMRT 835 870 825 835 187,000 158,198,000 35 ANDI 50 50 50 50 46,200 2,310,000 36 ANJT 520 520 500 520 10,200 5,187,000 37 ANTM 610 650 605 610 137,515,700 85,893,438,500 38 APEX 138 147 131 138 440,700 60,543,700 39 APIC 1,020 1,040 1,020 1,020 26,604,200 27,324,729,500 40 APII 216 216 216 216 100 21,600 41 APLI 135 139 120 135 5,100 628,600 42 APLN 119 134 118 119 53,072,300 6,657,958,300 43 ARGO 825 825 825 825 100 82,500 44 ARII 685 690 650 685 12,900 8,833,500 45 ARKA 1,130 1,130 1,130 1,130 100 113,000 46 ARNA 388 392 388 388 2,338,800 911,783,200 47 ARTA 382 382 382 382 200 76,400 48 ARTO 995 995 980 995 73,300 72,831,500 49 ASBI 380 390 330 380 158,400 58,214,600 50 ASDM 940 940 930 940 11,100 10,334,500 51 ASGR 750 775 740 750 501,000 379,216,500 52 ASII 5,000 5,125 4,980 5,000 43,049,500 216,043,092,000 53 ASJT 129 130 117 129 105,000 13,185,600 54 ASMI 1,080 1,085 1,080 1,080 550,200 596,949,500 55 ASPI 500 515 500 500 10,216,900 5,165,011,000 56 ASPI-W 62 68 59 62 18,763,700 1,184,616,500 57 ASRI 142 162 142 142 139,452,800 21,039,962,700 58 ASRM 1,955 1,955 1,870 1,955 9,800 18,402,000 59 ASSA 410 462 410 410 10,817,700 4,766,876,200 60 ATIC 670 670 670 670 100 67,000 61 AUTO 910 970 905 910 3,529,100 3,259,132,000 62 AYLS 50 50 50 50 80,200 4,010,000 63 AYLS-W 5 5 4 5 73,600 351,400 64 BABP 50 50 50 50 11,000 550,000 65 BABP-W4 5 5 5 5 110,000 550,000 66 BACA 414 414 394 414 16,300 6,702,200 67 BAJA 56 60 56 56 726,700 42,438,400 68 BALI 895 930 870 895 13,900 12,807,500 69 BAPA 50 50 50 50 20,200 1,010,000 70 BAPI 50 50 50 50 21,300 1,065,000 71 BAPI-W 3 3 2 3 1,291,100 3,018,000 72 BATA 570 570 570 570 8,400 4,788,000 73 BAYU 1,045 1,075 1,000 1,045 1,700 1,752,500 74 BBCA 29,025 29,975 28,975 29,025 20,022,000 589,032,975,000 75 BBHI 75 80 75 75 400,800 31,297,900 76 BBKP 172 190 172 172 122,321,900 21,733,394,200 77 BBLD 420 420 408 420 600 246,000 78 BBMD 1,095 1,100 1,085 1,095 676,500 739,361,500 79 BBNI 4,860 5,150 4,850 4,860 142,855,100 707,050,856,000 80 BBRI 3,210 3,360 3,210 3,210 254,497,400 831,909,825,000 81 BBSS 153 158 149 153 6,291,000 981,305,600 82 BBSS-W 3 4 2 3 77,506,500 240,789,100 83 BBTN 1,170 1,275 1,160 1,170 326,707,900 397,334,825,000 84 BBYB 224 224 224 224 1,100 246,400 85 BCAP 167 167 163 167 812,300 134,020,500 86 BCIP 50 50 50 50 328,100 16,405,000 87 BDMN 2,990 3,100 2,970 2,990 8,035,000 24,353,523,000 88 BEEF 254 270 250 254 7,190,500 1,882,990,200 89 BEEF-W 18 25 17 18 2,432,000 45,683,100 90 BEKS 50 50 50 50 153,000 7,650,000 91 BELL 700 700 700 700 1,300 910,000 92 BESS 250 254 250 250 1,714,200 433,225,000 93 BESS-W 40 40 40 40 327,100 13,084,000 94 BEST 123 138 123 123 63,066,000 8,090,863,900 95 BFIN 322 334 320 322 5,656,000 1,856,701,600 96 BGTG 51 55 50 51 6,923,900 360,297,100 97 BHAT 408 408 396 408 107,544,200 43,299,396,000 98 BHIT 50 50 50 50 3,410,800 170,540,000 99 BIKA 210 210 200 210 1,700 341,000 100 BIMA 50 50 50 50 122,300 6,115,000 101 BINA 990 990 980 990 170,800 168,507,000 102 BIPI 50 50 50 50 68,100 3,405,000 103 BIPI-W 9 9 8 9 158,000 1,269,900 104 BIPP 50 51 50 50 54,300 2,716,000 105 BIRD 1,340 1,415 1,250 1,340 14,982,000 20,359,108,000 106 BISI 905 920 885 905 285,200 256,319,000 107 BJBR 810 860 805 810 12,696,600 10,615,300,500 108 BJTM 510 540 510 510 29,710,800 15,699,346,500 109 BKDP 50 51 50 50 5,500 280,400 110 BKSL 54 59 51 54 642,043,700 35,076,415,900 111 BKSW 74 78 70 74 168,800 12,484,400 112 BLUE 510 515 505 510 132,600 67,922,500 113 BMAS 280 292 264 280 152,600 40,738,800 114 BMRI 5,275 5,450 5,150 5,275 73,706,800 391,383,937,500 115 BMSR 54 68 52 54 64,900 3,522,100 116 BMTR 208 228 208 208 74,825,700 16,195,194,400 117 BNBA 290 294 290 290 139,300 40,428,000 118 BNBR 50 50 50 50 200 10,000 119 BNGA 765 830 760 765 7,858,100 6,208,458,500 120 BNII 166 174 160 166 1,555,500 259,932,000 121 BNLI 1,255 1,265 1,255 1,255 22,231,900 28,003,286,000 122 BOGA 1,565 1,590 1,565 1,565 51,879,400 81,909,531,000 123 BOLA 173 174 168 173 1,114,800 190,546,600 124 BOSS 77 81 77 77 3,880,300 303,787,400 125 BRIS 314 334 314 314 42,414,200 13,654,680,200 126 BRMS 50 51 50 50 19,919,200 995,960,200 127 BRNA 1,300 1,300 1,190 1,300 7,100 8,789,000 128 BRPT 1,225 1,330 1,225 1,225 67,651,200 85,263,981,500 129 BSDE 810 885 805 810 106,466,100 88,406,725,500 130 BSIM 476 486 474 476 38,600 18,394,000 131 BSIM-W3 16 16 16 16 1,300 20,800 132 BSSR 1,430 1,500 1,395 1,430 36,800 51,603,500 133 BTON 167 167 151 167 14,400 2,190,300 134 BTPN 2,290 2,390 2,250 2,290 441,600 1,032,426,000 135 BTPS 3,180 3,480 3,160 3,180 11,790,500 39,140,724,000 136 BUDI 87 87 84 87 565,300 48,934,000 137 BUKK 835 885 835 835 87,900 76,141,500 138 BULL 242 254 240 242 105,158,300 25,972,285,600 139 BULL-W2 43 47 40 43 478,700 19,751,000 140 BUMI 50 50 50 50 28,581,000 1,429,050,000 141 BUVA 65 65 58 65 24,100 1,408,300 142 BVIC 72 74 72 72 258,300 18,752,700 143 BWPT 100 107 83 100 394,201,100 37,916,697,200 144 CAKK 51 51 50 51 642,000 32,289,600 145 CAKK-W 11 14 9 11 475,000 4,613,400 146 CAMP 232 242 208 232 6,431,100 1,450,669,600 147 CARE 306 312 304 306 4,263,300 1,316,268,000 148 CARS 50 50 50 50 4,138,600 206,930,000 149 CASA 370 370 352 370 474,600 175,503,200 150 CASH 478 500 476 478 3,574,000 1,736,484,600 151 CASH-W 20 21 18 20 7,200,400 141,459,200 152 CASS 165 180 165 165 15,532,900 2,669,495,400 153 CBMF 190 191 165 190 12,599,400 2,152,431,700 154 CCSI 248 256 246 248 630,300 155,694,000 155 CEKA 1,725 1,750 1,700 1,725 1,055,900 1,805,524,500 156 CENT 57 61 55 57 26,900,900 1,538,282,300 157 CFIN 200 218 200 200 601,800 122,644,600 158 CINT 270 270 258 270 89,500 23,749,800 159 CITA 1,800 1,850 1,800 1,800 2,400 4,375,000 160 CITY 53 53 52 53 55,100 2,905,400 161 CITY-W 15 16 13 15 500,800 7,525,800 162 CLAY 1,745 1,755 1,745 1,745 200 350,000 163 CLEO 470 488 470 470 10,773,900 5,169,382,200 164 CLPI 675 715 670 675 233,900 158,864,000 165 CMNP 1,690 1,800 1,680 1,690 44,300 75,233,000 166 CNKO 50 50 50 50 100 5,000 167 COCO 865 870 805 865 1,900 1,567,000 168 COWL 50 50 50 50 200 10,000 169 CPIN 5,825 6,075 5,700 5,825 8,320,400 48,664,572,500 170 CPRI 50 50 50 50 1,200 60,000 171 CPRI-W 16 16 14 16 6,400 101,500 172 CPRO 50 50 50 50 300 15,000 173 CSAP 350 350 350 350 500 175,000 174 CSIS 50 50 50 50 11,100 555,000 175 CSMI 193 193 186 193 506,300 97,598,500 176 CSRA 230 240 224 230 998,000 229,889,400 177 CTRA 720 810 720 720 102,166,600 74,932,773,000 178 CTTH 50 50 50 50 412,700 20,635,000 179 DADA 148 148 144 148 26,237,500 3,831,251,100 180 DADA-W 4 4 3 4 7,489,600 24,381,700 181 DEAL 101 106 100 101 6,805,600 698,593,300 182 DEFI 1,830 1,830 1,830 1,830 1,600 2,928,000 183 DEWA 50 50 50 50 1,400 70,000 184 DFAM 354 360 354 354 9,400 3,334,200 185 DGIK 50 50 50 50 83,900 4,195,000 186 DIGI 1,705 1,705 1,705 1,705 200 341,000 187 DILD 216 226 216 216 1,704,200 373,568,000 188 DIVA 1,410 1,435 1,240 1,410 2,284,300 3,111,505,500 189 DKFT 101 113 100 101 20,583,100 2,158,576,300 190 DLTA 5,200 5,350 5,025 5,200 39,900 206,390,000 191 DMAS 176 193 176 176 138,471,500 24,929,070,100 192 DMMX 119 126 100 119 62,518,600 7,259,737,300 193 DMND 1,010 1,030 1,000 1,010 48,600 48,916,000 194 DNET 3,380 3,400 3,380 3,380 18,700 63,380,000 195 DOID 152 165 141 152 186,969,100 28,869,290,700 196 DPNS 288 296 240 288 4,400 1,088,600 197 DPUM 81 86 81 81 151,500 12,285,600 198 DSFI 74 75 70 74 208,700 15,458,500 199 DSNG 370 376 332 370 4,491,500 1,609,997,600 200 DUCK 605 690 585 605 808,500 499,498,500 201 DUTI 4,730 4,730 4,730 4,730 700 3,311,000 202 DVLA 2,220 2,230 2,170 2,220 7,600 16,653,000 203 DWGL 230 248 230 230 45,000 10,434,000 204 DWGL-W 30 34 28 30 1,200 39,800 205 DYAN 51 53 50 51 2,039,800 102,530,400 206 EAST 53 57 53 53 3,047,100 166,943,500 207 EAST-W 5 6 5 5 8,006,200 44,513,600 208 ECII 655 660 655 655 20,100 13,166,000 209 EKAD 1,000 1,010 995 1,000 487,600 489,156,500 210 ELSA 224 244 220 224 167,835,400 38,883,796,400 211 ELTY 50 50 50 50 7,300 365,000 212 EMTK 4,890 4,900 4,890 4,890 1,100 5,389,000 213 ENRG 56 63 56 56 99,215,000 5,796,907,900 214 ENVY 91 94 87 91 117,839,600 10,547,202,900 215 EPMT 1,775 1,785 1,775 1,775 40,000 71,160,500 216 ERAA 1,305 1,400 1,295 1,305 25,789,800 34,632,267,500 217 ERTX 130 130 130 130 78,400 10,192,000 218 ESIP 171 171 170 171 14,000 2,382,100 219 ESIP-W 9 10 8 9 13,184,300 119,395,400 220 ESSA 167 184 163 167 9,060,900 1,584,333,400 221 ESTA 92 96 89 92 291,500 26,697,400 222 ESTI 52 52 50 52 26,700 1,359,200 223 ETWA 90 93 87 90 449,900 40,459,500 224 EXCL 2,650 2,750 2,640 2,650 10,685,100 28,635,083,000 225 FAST 995 1,055 985 995 619,400 627,344,500 226 FASW 6,700 6,700 6,600 6,700 1,700 11,340,000 227 FILM 210 212 197 210 22,621,700 4,728,110,500 228 FIRE 119 133 118 119 29,604,100 3,678,091,700 229 FISH 2,830 2,830 2,750 2,830 200 558,000 230 FITT 55 58 53 55 111,900 6,146,300 231 FITT-W 17 17 16 17 5,900 99,900 232 FOOD 125 144 100 125 18,625,300 2,509,249,800 233 FORU 75 75 75 75 100 7,500 234 FORZ 50 50 50 50 200 10,000 235 FPNI 99 101 97 99 533,600 52,150,000 236 FREN 113 118 101 113 666,213,800 73,945,619,700 237 FREN-W 31 33 26 31 41,162,300 1,240,684,600 238 FUJI 110 110 105 110 76,400 8,042,900 239 GAMA 50 50 50 50 100 5,000 240 GDST 57 61 57 57 1,199,300 70,377,700 241 GDYR 1,450 1,460 1,450 1,450 9,500 13,809,500 242 GEMA 344 352 328 344 72,200 24,118,000 243 GGRM 48,375 49,500 48,325 48,375 1,507,100 73,637,200,000 244 GGRP 270 270 268 270 68,000 18,264,000 245 GHON 1,895 1,895 1,895 1,895 100 189,500 246 GIAA 284 310 274 284 110,021,900 32,002,002,000 247 GJTL 406 432 400 406 8,559,500 3,544,366,800 248 GLOB 195 196 191 195 37,500 7,348,100 249 GLVA 250 252 250 250 75,000 18,893,600 250 GMFI 89 99 85 89 46,464,400 4,245,367,900 251 GOOD 1,345 1,360 1,335 1,345 502,400 677,949,500 252 GPRA 51 52 50 51 3,854,300 194,582,500 253 GTBO 80 84 79 80 78,000 6,173,300 254 GWSA 88 90 86 88 1,019,300 90,359,600 255 GZCO 50 50 50 50 13,800 690,000 256 HDIT 525 525 520 525 3,800 1,987,500 257 HEAL 3,250 3,250 3,190 3,250 202,200 649,557,000 258 HELI 200 210 199 200 17,900 3,646,900 259 HELI-W 10 11 8 10 501,200 4,666,200 260 HERO 870 940 850 870 42,500 37,581,500 261 HEXA 3,180 3,260 3,140 3,180 459,700 1,470,578,000 262 HITS 545 545 515 545 5,700 3,074,000 263 HKMU 86 96 86 86 141,367,900 12,775,219,300 264 HMSP 1,805 1,855 1,805 1,805 36,207,100 66,328,449,500 265 HOKI 655 720 655 655 38,835,300 26,871,665,000 266 HOKI-W 500 500 500 500 10,000 5,000,000 267 HOTL 62 68 62 62 787,100 48,867,800 268 HRME 154 173 140 154 104,098,900 16,085,360,700 269 HRTA 248 254 238 248 232,900 56,992,000 270 HRUM 1,295 1,320 1,285 1,295 535,400 702,403,500 271 IBFN 310 310 310 310 700 217,000 272 IBFN-W 9 11 8 9 199,300 1,930,700 273 ICBP 8,900 8,975 8,800 8,900 21,394,700 190,084,172,500 274 ICON 54 56 54 54 8,300 462,800 275 IDPR 155 159 155 155 112,400 17,626,900 276 IFII 171 175 169 171 2,328,200 401,158,900 277 IFSH 280 300 280 280 94,600 26,694,000 278 IGAR 246 252 244 246 304,300 75,598,600 279 IKAI 50 50 50 50 13,100 655,000 280 IKAN 422 442 420 422 3,411,500 1,475,860,200 281 IKBI 246 246 234 246 500 121,800 282 IMAS 680 750 675 680 6,222,900 4,295,749,500 283 IMJS 163 176 161 163 2,642,000 442,281,700 284 IMPC 1,145 1,150 1,145 1,145 657,000 753,246,500 285 INAF 1,185 1,185 1,025 1,185 32,889,600 37,281,420,500 286 INAI 362 376 362 362 36,700 13,708,600 287 INCF 50 50 50 50 2,000 100,000 288 INCI 340 348 326 340 174,000 57,342,600 289 INCO 2,920 3,070 2,900 2,920 25,461,400 76,164,924,000 290 INDF 6,300 6,475 6,200 6,300 29,253,100 185,155,562,500 291 INDO 83 88 79 83 297,600 24,917,500 292 INDO-W 26 27 24 26 55,300 1,363,700 293 INDR 2,300 2,330 2,300 2,300 9,000 20,810,000 294 INDS 1,985 2,000 1,985 1,985 1,000 1,992,500 295 INDX 50 50 50 50 11,500 575,000 296 INDY 710 775 705 710 31,932,300 23,549,296,500 297 INKP 5,825 6,025 5,700 5,825 4,947,200 28,998,325,000 298 INOV 314 316 298 314 362,500 110,033,800 299 INPC 51 54 51 51 412,800 21,542,500 300 INPC-W 4 4 3 4 132,200 528,400 301 INPP 850 855 745 850 165,200 124,154,500 302 INPS 2,380 2,580 2,380 2,380 371,700 952,824,000 303 INTA 256 258 250 256 63,800 16,281,800 304 INTD 248 274 248 248 200 52,200 305 INTP 12,625 13,650 12,500 12,625 5,840,100 76,393,050,000 306 IPCC 440 446 414 440 12,881,300 5,580,659,200 307 IPCM 198 220 195 198 666,300 130,354,400 308 IPOL 71 81 69 71 1,369,100 103,102,000 309 IPTV 382 384 378 382 17,638,400 6,735,934,200 310 IPTV-W 91 91 91 91 300 27,300 311 IRRA 545 555 540 545 15,061,800 8,187,693,500 312 ISAT 2,140 2,260 2,140 2,140 7,077,100 15,538,230,000 313 ISSP 139 147 137 139 25,379,000 3,631,083,000 314 ITIC 1,895 1,935 1,865 1,895 524,800 994,957,500 315 ITMG 8,450 8,775 8,375 8,450 6,073,200 52,192,750,000 316 JAST 136 146 133 136 10,017,900 1,393,298,900 317 JAWA 69 78 69 69 2,400 166,500 318 JAYA 61 62 59 61 422,200 25,335,300 319 JAYA-W 12 12 10 12 608,300 6,279,000 320 JIHD 464 550 464 464 17,200 9,451,400 321 JMAS 254 256 208 254 263,000 61,321,600 322 JPFA 1,220 1,300 1,220 1,220 59,279,800 73,925,392,000 323 JRPT 450 474 450 450 1,058,600 489,467,000 324 JSKY 86 92 75 86 41,428,200 3,561,283,600 325 JSMR 4,070 4,260 4,030 4,070 16,797,200 69,654,830,000 326 JTPE 765 765 760 765 153,000 116,401,000 327 KAEF 1,310 1,335 1,195 1,310 62,580,700 80,415,879,000 328 KARW 51 53 51 51 247,900 12,821,300 329 KAYU 51 54 51 51 1,971,100 103,283,900 330 KBAG 318 324 316 318 20,910,800 6,675,694,400 331 KBAG-W 68 70 68 68 237,600 16,304,000 332 KBLI 390 426 390 390 8,929,400 3,628,060,800 333 KBLM 302 326 296 302 147,700 45,037,200 334 KBLV 390 390 390 390 500 195,000 335 KDSI 820 850 820 820 38,000 31,745,000 336 KEEN 350 350 326 350 1,961,600 650,217,000 337 KEJU 855 870 850 855 70,500 60,364,000 338 KIJA 162 164 159 162 133,939,900 21,687,627,700 339 KINO 3,250 3,400 3,000 3,250 7,244,200 23,209,149,000 340 KIOS 158 158 151 158 1,300 202,500 341 KKGI 196 200 186 196 41,200 7,948,000 342 KLBF 1,410 1,450 1,400 1,410 28,018,500 39,919,866,000 343 KMTR 246 246 224 246 39,200 9,297,200 344 KOBX 92 95 91 92 121,600 11,256,500 345 KOIN 100 100 99 100 4,800 475,700 346 KONI 450 450 450 450 100 45,000 347 KOPI 555 560 545 555 40,400 22,446,000 348 KOTA 665 670 640 665 10,829,300 7,134,505,000 349 KOTA-W 398 400 398 398 55,200 22,020,000 350 KPAL 62 64 57 62 1,273,600 77,610,700 351 KPAS 50 51 50 50 314,100 15,705,100 352 KPAS-W 10 11 10 10 197,600 1,977,000 353 KPIG 113 114 111 113 1,472,400 166,001,600 354 KRAH 550 550 540 550 7,600 4,116,500 355 KRAS 288 324 276 288 266,126,400 79,721,224,800 356 KREN 170 180 140 170 324,810,100 54,435,699,000 357 LAND 298 300 280 298 50,500 14,571,400 358 LCKM 360 364 358 360 26,000 9,341,800 359 LEAD 50 50 50 50 207,800 10,390,000 360 LINK 2,620 2,690 2,580 2,620 1,732,400 4,597,964,000 361 LION 248 248 244 248 452,700 110,510,800 362 LMAS 50 50 50 50 12,200 610,000 363 LMPI 83 88 83 83 31,200 2,710,500 364 LMSH 234 234 234 234 500 117,000 365 LPCK 820 850 805 820 1,388,300 1,133,647,500 366 LPGI 3,900 4,000 3,900 3,900 4,300 16,950,000 367 LPIN 212 260 195 212 41,500 10,065,700 368 LPKR 188 194 185 188 16,016,800 3,011,393,900 369 LPLI 74 74 74 74 100 7,400 370 LPPF 1,660 1,780 1,635 1,660 54,527,600 92,933,604,500 371 LPPS 75 76 69 75 172,700 12,463,500 372 LSIP 870 875 815 870 75,899,800 64,079,082,000 373 LTLS 492 500 474 492 1,394,900 687,877,000 374 LUCK 310 320 308 310 354,900 110,971,200 375 MAIN 605 655 600 605 17,936,600 11,214,067,000 376 MAMI 50 50 50 50 21,100 1,055,000 377 MAMI-W 6 6 4 6 414,600 2,173,800 378 MAPA 2,760 3,000 2,650 2,760 5,255,000 14,769,327,000 379 MAPB 1,550 1,550 1,500 1,550 5,400 8,360,000 380 MAPI 800 845 795 800 24,741,100 20,070,801,000 381 MARI 117 122 114 117 931,600 107,618,100 382 MARK 482 494 452 482 4,576,100 2,192,663,600 383 MASA 450 460 450 450 15,000 6,850,000 384 MBAP 1,605 1,650 1,605 1,605 152,800 249,176,000 385 MBSS 348 360 342 348 2,075,200 732,752,000 386 MBTO 66 74 64 66 70,100 4,537,000 387 MCAS 1,280 1,375 1,150 1,280 8,030,000 10,111,306,000 388 MCOR 121 125 119 121 5,315,800 644,618,500 389 MDIA 50 50 50 50 38,200 1,910,000 390 MDKA 1,265 1,300 1,260 1,265 32,250,900 41,117,145,500 391 MDKI 158 160 140 158 810,100 128,835,200 392 MDLN 80 88 80 80 135,276,800 11,269,502,100 393 MDRN 50 50 50 50 2,000 100,000 394 MEDC 494 525 494 494 122,691,600 62,031,375,800 395 MEDC-W 36 40 35 36 12,411,300 458,757,400 396 MEGA 6,500 6,500 6,500 6,500 100 650,000 397 MERK 2,640 2,700 2,440 2,640 171,600 448,188,000 398 META 114 119 104 114 3,470,600 389,476,500 399 MFIN 785 855 780 785 109,500 86,934,500 400 MFMI 492 505 492 492 21,500 10,645,100 401 MGRO 720 725 710 720 4,991,300 3,587,106,500 402 MICE 312 318 296 312 8,900 2,745,200 403 MIDI 1,400 1,400 1,400 1,400 100 140,000 404 MIKA 2,450 2,480 2,400 2,450 10,014,400 24,491,917,000 405 MINA 50 50 50 50 100 5,000 406 MIRA 50 50 50 50 1,000 50,000 407 MKNT 50 50 50 50 369,900 18,495,000 408 MLBI 11,525 11,800 11,500 11,525 112,800 1,304,525,000 409 MLIA 510 555 510 510 6,291,600 3,392,066,500 410 MLPL 57 61 56 57 18,308,900 1,071,909,800 411 MLPT 1,350 1,365 1,135 1,350 4,132,600 5,445,767,500 412 MMLP 157 159 155 157 255,900 40,076,400 413 MNCN 960 1,035 950 960 187,914,900 185,158,426,000 414 MOLI 1,100 1,100 1,100 1,100 10,000 11,000,000 415 MPMX 530 555 530 530 4,187,600 2,263,158,000 416 MPOW 58 64 58 58 59,500 3,609,700 417 MPPA 123 128 122 123 1,164,200 144,895,500 418 MPRO 760 805 760 760 2,800 2,191,000 419 MRAT 144 154 144 144 326,400 47,074,400 420 MSIN 302 312 298 302 1,358,300 408,277,800 421 MSKY 1,130 1,130 1,130 1,130 5,000 5,650,000 422 MTDL 1,450 1,480 1,430 1,450 1,285,700 1,859,026,000 423 MTLA 382 382 382 382 17,100 6,532,200 424 MTPS 145 147 133 145 57,900 7,992,200 425 MTSM 210 214 199 210 6,500 1,302,900 426 MTWI 52 54 51 52 81,800 4,177,200 427 MYOH 1,040 1,085 1,030 1,040 181,400 189,680,000 428 MYOR 2,320 2,370 2,280 2,320 3,470,800 8,081,058,000 429 MYTX 50 59 50 50 97,700 4,886,700 430 NASA 200 220 200 200 4,500 902,000 431 NASA-W 182 182 8 182 500 65,400 432 NATO 348 380 348 348 1,245,200 435,908,400 433 NELY 142 146 135 142 33,100 4,542,600 434 NFCX 1,315 1,325 1,190 1,315 1,466,500 1,892,889,000 435 NIKL 555 555 446 555 36,267,500 19,262,511,700 436 NIRO 139 150 131 139 500 69,800 437 NISP 765 775 750 765 107,700 82,551,000 438 NOBU 840 850 840 840 10,200 8,570,000 439 NRCA 372 376 370 372 305,200 113,406,600 440 NUSA 50 50 50 50 100 5,000 441 NUSA-W 2 3 2 2 838,100 1,913,800 442 NZIA 164 165 155 164 31,700 5,167,400 443 NZIA-W 16 16 13 16 17,600 261,400 444 OCAP 152 152 152 152 100 15,200 445 OKAS 74 77 72 74 2,351,000 177,352,700 446 OPMS 102 108 97 102 24,056,800 2,474,961,000 447 PADI 50 50 50 50 100 5,000 448 PALM 200 210 200 200 500 102,000 449 PAMG 91 99 70 91 76,259,200 6,996,215,600 450 PANI 68 70 68 68 1,300 89,200 451 PANR 106 120 103 106 8,390,300 913,335,600 452 PANS 910 950 865 910 213,900 190,604,500 453 PBID 985 995 960 985 1,123,800 1,100,800,000 454 PBRX 264 268 258 264 3,220,900 846,632,800 455 PCAR 216 216 208 216 900 190,600 456 PDES 410 410 410 410 1,700 697,000 457 PEGE 149 159 149 149 2,700 406,500 458 PEHA 1,160 1,305 1,040 1,160 139,300 150,112,500 459 PGAS 1,095 1,160 1,090 1,095 276,527,100 310,731,903,000 460 PGJO 88 92 88 88 2,400 212,600 461 PICO 254 254 210 254 3,017,600 747,514,400 462 PJAA 530 565 520 530 433,400 235,783,000 463 PKPK 50 50 50 50 2,800 140,000 464 PLIN 2,310 2,310 2,310 2,310 4,400 10,164,000 465 PMJS 125 129 125 125 546,800 68,433,000 466 PNBN 850 860 815 850 13,114,700 11,032,116,000 467 PNBS 50 50 50 50 268,800 13,440,000 468 PNIN 820 845 820 820 481,400 399,787,500 469 PNLF 196 204 194 196 44,966,900 8,950,066,000 470 POLA 54 55 52 54 190,000 10,108,600 471 POLI 920 970 865 920 2,500 2,233,500 472 POLL 7,300 7,550 6,950 7,300 18,300 130,942,500 473 POLU 820 820 750 820 3,200 2,547,500 474 POLY 50 50 50 50 309,100 15,455,000 475 POOL 50 50 50 50 15,400 770,000 476 POSA 50 50 50 50 2,500 125,000 477 POSA-W 2 3 2 2 4,858,200 13,079,400 478 POWR 655 670 645 655 1,422,200 934,293,500 479 PPRE 210 216 199 210 31,371,200 6,527,043,900 480 PPRO 50 52 50 50 118,135,700 6,032,989,700 481 PRAS 180 180 180 180 100 18,000 482 PRDA 3,180 3,200 3,160 3,180 26,000 82,328,000 483 PRIM 268 300 268 268 1,600 436,200 484 PRIM-W 7 7 6 7 252,500 1,677,300 485 PSAB 189 195 189 189 18,859,500 3,608,906,100 486 PSDN 114 115 114 114 1,500 171,100 487 PSGO 107 120 107 107 25,600 2,900,700 488 PSSI 170 175 157 170 7,469,400 1,267,535,200 489 PTBA 2,390 2,400 2,310 2,390 119,439,500 281,048,190,000 490 PTIS 173 173 173 173 22,000 3,806,000 491 PTPP 935 995 905 935 139,455,800 132,492,148,500 492 PTPW 940 955 940 940 1,723,700 1,631,589,500 493 PTRO 1,300 1,345 1,295 1,300 1,101,700 1,442,927,000 494 PTSN 183 185 180 183 4,721,700 861,323,100 495 PUDP 218 232 218 218 8,600 1,904,800 496 PURA 72 74 71 72 51,879,700 3,755,345,400 497 PURA-W 5 5 3 5 46,321,700 216,230,900 498 PURE 104 110 91 104 22,900,300 2,352,470,900 499 PURE-W 16 17 13 16 17,659,100 263,897,500 500 PWON 454 494 454 454 275,224,800 128,892,324,200 501 PYFA 625 650 605 625 860,400 540,721,500 502 PZZA 850 930 850 850 641,800 566,285,000 503 R-LQ45X 835 850 825 835 120,000 101,034,700 504 RAJA 105 115 105 105 19,428,400 2,140,355,200 505 RALS 620 695 620 620 51,925,500 33,818,343,500 506 RANC 380 384 378 380 49,000 18,526,400 507 RBMS 50 50 50 50 3,000 150,000 508 RDTX 5,450 5,450 4,600 5,450 200 1,005,000 509 REAL 55 55 51 55 42,549,700 2,278,472,900 510 REAL-W 7 7 6 7 2,986,200 18,188,900 511 RICY 100 103 97 100 265,600 26,178,500 512 RIGS 214 230 214 214 163,700 35,547,000 513 RISE 426 428 424 426 405,200 172,296,600 514 RMBA 256 256 256 256 3,900 998,400 515 RODA 50 53 50 50 372,500 19,081,100 516 RONY 181 195 181 181 50,100 9,283,200 517 ROTI 1,260 1,275 1,235 1,260 50,934,000 64,177,588,500 518 RUIS 165 173 165 165 17,300 2,914,600 519 SAFE 189 206 189 189 289,000 58,689,900 520 SAME 101 108 101 101 1,548,500 157,997,500 521 SAMF 398 398 396 398 92,400 36,726,200 522 SATU 50 50 50 50 300 15,000 523 SBAT 108 112 106 108 10,680,800 1,164,573,200 524 SBAT-W 5 6 5 5 1,715,700 8,647,300 525 SCCO 9,225 9,225 9,175 9,225 2,900 26,727,500 526 SCMA 1,005 1,040 985 1,005 79,553,800 80,137,705,000 527 SDMU 50 50 50 50 20,000 1,000,000 528 SDPC 102 115 100 102 53,800 5,698,900 529 SDRA 780 800 780 780 43,100 33,661,000 530 SFAN 635 635 625 635 4,500 2,830,500 531 SGRO 2,200 2,200 2,180 2,200 495,700 1,090,204,000 532 SHID 3,480 3,480 3,480 3,480 300 1,044,000 533 SHIP 480 520 480 480 462,800 235,173,500 534 SIDO 1,310 1,320 1,265 1,310 17,293,200 22,467,668,000 535 SILO 5,850 5,900 5,750 5,850 212,300 1,238,725,000 536 SIMP 250 266 236 250 24,465,600 6,163,619,000 537 SINI 605 675 560 605 30,000 17,508,000 538 SINI-W 496 496 412 496 20,800 8,704,000 539 SKRN 550 555 525 550 491,100 264,436,000 540 SLIS 5,100 5,300 5,100 5,100 256,700 1,344,682,500 541 SMAR 3,080 3,080 3,050 3,080 3,400 10,448,000 542 SMBR 334 376 316 334 80,940,500 28,208,829,800 543 SMCB 1,100 1,140 1,090 1,100 406,900 453,400,500 544 SMDM 94 94 94 94 2,200 206,800 545 SMDR 173 190 162 173 838,400 147,693,000 546 SMGR 9,450 10,400 9,450 9,450 7,380,000 72,053,627,500 547 SMKL 180 190 177 180 1,123,400 203,277,800 548 SMKL-W 16 17 16 16 2,100 33,800 549 SMMA 14,000 14,000 12,300 14,000 2,038,800 25,077,750,000 550 SMMT 86 86 85 86 3,300 280,800 551 SMRA 645 730 645 645 94,584,600 63,811,417,500 552 SMSM 1,125 1,180 1,125 1,125 3,490,800 4,010,016,000 553 SOCI 137 145 136 137 42,783,200 6,000,923,400 554 SONA 4,950 5,000 4,950 4,950 300 1,490,000 555 SOSS 378 390 350 378 41,200 15,530,600 556 SOSS-W 59 59 59 59 10,000 590,000 557 SOTS 188 224 185 188 800 154,400 558 SOTS-W 56 56 37 56 26,300 1,003,600 559 SPMA 262 278 262 262 138,700 37,115,800 560 SPTO 540 620 535 540 16,800 9,559,000 561 SQMI 198 212 198 198 3,711,100 748,844,000 562 SRAJ 130 135 130 130 537,700 70,736,900 563 SRIL 192 214 191 192 131,112,900 26,736,545,500 564 SRSN 56 57 54 56 2,318,600 127,564,800 565 SRTG 2,850 2,850 2,790 2,850 192,800 542,195,000 566 SSIA 418 458 418 418 41,918,800 18,493,990,000 567 SSMS 855 860 840 855 1,802,000 1,532,398,500 568 SSTM 575 575 575 575 100 57,500 569 STAR 137 138 129 137 145,200 19,093,500 570 STTP 6,800 6,850 6,800 6,800 6,900 47,202,500 571 SULI 50 50 50 50 29,700 1,485,000 572 SWAT 93 94 93 93 2,244,100 210,805,400 573 TAMA 166 168 166 166 10,100 1,680,600 574 TAMA-W 7 7 6 7 306,900 1,951,800 575 TAMU 69 72 65 69 7,979,200 549,002,000 576 TBIG 1,095 1,115 1,075 1,095 22,788,900 25,190,548,000 577 TBLA 585 620 565 585 18,033,900 10,635,457,000 578 TBMS 780 800 740 780 1,400 1,056,000 579 TCID 7,950 8,000 7,950 7,950 7,300 58,395,000 580 TCPI 4,970 5,125 4,940 4,970 11,356,500 57,037,947,000 581 TDPM 103 117 103 103 34,887,800 3,774,091,600 582 TEBE 1,565 1,565 1,565 1,565 400 626,000 583 TECH 256 278 256 256 5,449,600 1,414,054,400 584 TELE 121 141 121 121 478,875,100 61,246,367,200 585 TFAS 161 164 154 161 14,200 2,201,600 586 TFCO 500 500 500 500 100 50,000 587 TGRA 65 71 65 65 6,538,700 434,992,800 588 TIFA 196 196 196 196 5,100 999,600 589 TINS 605 635 600 605 53,281,500 32,865,482,000 590 TIRA 264 286 264 264 29,600 7,954,000 591 TIRT 51 53 51 51 35,500 1,841,000 592 TKIM 5,275 5,475 5,050 5,275 23,287,400 123,273,800,000 593 TLKM 3,140 3,270 3,140 3,140 171,214,500 550,556,142,000 594 TMAS 102 113 102 102 2,727,300 290,133,200 595 TMPO 152 153 152 152 21,500 3,273,200 596 TNCA 188 190 186 188 5,700 1,074,400 597 TOBA 356 360 350 356 42,800 15,251,800 598 TOPS 50 50 50 50 194,700 9,735,000 599 TOTL 308 326 302 308 14,250,200 4,481,214,200 600 TOTO 220 222 220 220 136,100 30,071,000 601 TOWR 1,015 1,040 1,005 1,015 80,475,300 81,683,554,000 602 TPIA 7,075 7,100 6,850 7,075 4,153,700 29,055,392,500 603 TPMA 274 274 274 274 3,400 931,600 604 TRIN 278 288 272 278 15,533,500 4,350,950,800 605 TRIN-W 28 29 26 28 407,400 11,205,300 606 TRIS 250 270 250 250 1,200 302,000 607 TRUK 104 104 104 104 126,500 13,156,000 608 TRUS 350 350 350 350 4,000 1,400,000 609 TSPC 1,320 1,360 1,270 1,320 278,200 366,022,000 610 TUGU 2,760 2,800 2,720 2,760 19,100 52,665,000 611 UCID 1,490 1,525 1,480 1,490 2,474,600 3,703,875,500 612 ULTJ 1,675 1,675 1,620 1,675 437,200 719,132,500 613 UNIT 162 170 142 162 4,100 598,800 614 UNSP 60 62 56 60 2,471,800 147,367,500 615 UNTR 17,775 18,375 17,650 17,775 4,899,700 88,380,832,500 616 UNVR 8,300 8,475 8,200 8,300 26,608,700 222,532,145,000 617 URBN 1,665 1,665 1,660 1,665 160,800 267,697,000 618 URBN-W 19 20 18 19 73,800 1,348,800 619 VICO 88 93 88 88 718,500 63,667,100 620 VINS 110 120 110 110 12,100 1,343,200 621 VINS-W 4 4 3 4 411,700 1,255,300 622 VIVA 50 50 50 50 21,000 1,050,000 623 VOKS 236 240 228 236 155,500 36,354,600 624 VRNA 107 108 107 107 200 21,500 625 WAPO 66 80 66 66 11,700 803,100 626 WEGE 199 206 194 199 56,546,600 11,282,769,500 627 WEHA 101 104 99 101 723,100 73,965,400 628 WIIM 141 155 140 141 10,687,100 1,575,121,000 629 WIKA 1,375 1,465 1,360 1,375 58,238,500 82,328,558,000 630 WINS 89 95 83 89 45,500 3,950,300 631 WOMF 204 220 202 204 869,000 182,286,800 632 WOOD 334 360 330 334 40,285,700 13,909,220,400 633 WOWS 50 51 50 50 7,884,500 394,243,400 634 WSBP 179 197 179 179 150,571,300 28,366,459,600 635 WSKT 780 825 770 780 89,091,100 71,246,771,000 636 WTON 290 318 286 290 76,558,900 23,248,136,800 637 XAQA 760 767 760 760 200 152,700 638 XASG 81 117 81 81 168,000 16,335,600 639 XBES 792 792 792 792 100 79,200 640 XBID 440 440 433 440 1,300 563,600 641 XBIN 425 425 425 425 100 42,500 642 XBLQ 389 389 389 389 100 38,900 643 XBSK 326 326 326 326 100 32,600 644 XCID 90 90 90 90 1,000 90,000 645 XDIF 387 387 380 387 400 154,100 646 XIHD 402 402 402 402 2,300 924,600 647 XIIC 912 912 912 912 200 182,400 648 XIIF 478 484 478 478 36,300 17,537,900 649 XIIT 451 465 451 451 44,200 20,336,300 650 XIJI 571 571 571 571 1,300 742,300 651 XIPI 140 142 140 140 500 70,200 652 XISC 531 531 531 531 758,400 402,710,400 653 XISI 265 268 265 265 3,700 986,100 654 XISR 326 332 326 326 1,000 327,600 655 XKIV 358 358 358 358 100 35,800 656 XMIG 143 145 143 143 1,100 157,500 657 XMTS 419 419 419 419 100 41,900 658 XNVE 118 118 117 118 25,000 2,949,200 659 XPCR 755 755 755 755 100 75,500 660 XPDV 388 388 388 388 200 77,600 661 XPFT 444 444 444 444 200 88,800 662 XPID 435 435 435 435 100 43,500 663 XPLQ 405 405 405 405 100 40,500 664 XPMI 795 800 760 795 1,400 1,097,500 665 XPSG 350 350 350 350 26,500 9,275,000 666 XSMU 109 109 109 109 1,000 109,000 667 XSSI 120 130 120 120 200 25,000 668 YELO 50 51 50 50 467,900 23,409,900 669 YELO-W 6 7 6 6 140,500 858,000 670 YPAS 535 570 535 535 300 164,000 671 YULE 190 220 190 190 4,100 782,000 672 ZBRA 50 59 50 50 324,600 16,943,100 673 ZINC 162 186 158 162 167,329,000 28,822,707,500 674 ZONE 408 412 408 408 105,100 43,136,800 -------------------- ---------------------- Total for Reguler 11,811,563,100 9,639,837,960,700 Information for Negosiasi 675 ACES 1,485 1,525 1,496 1,525 5,274,740 7,958,458,600 676 ADHI 660 688 680 680 2,030,133 1,380,641,308 677 ADRO 1,180 1,180 1,180 1,180 5 5,900 678 AKSI 182 158 158 158 12,500,000 1,975,000,000 679 ANTM 610 1,215 634 634 5,330,078 5,437,899,452 680 ARTI 50 3 3 3 2,173,300 6,519,900 681 ASII 5,000 6,115 4,990 5,188 73,086,216 376,608,489,795 682 AUTO 910 935 935 935 11 10,285 683 BAPI 50 11 11 11 100,000 1,100,000 684 BAYU 1,045 1,030 1,030 1,030 2,260,200 2,328,006,000 685 BBCA 29,025 33,008 28,850 29,300 1,572,801 46,251,372,552 686 BBNI 4,860 4,981 3,800 4,850 2,901,512 13,601,114,772 687 BBRI 3,210 4,545 3,210 3,315 15,831,204 57,480,768,616 688 BBTN 1,170 1,236 1,145 1,145 7,570,480 8,932,318,696 689 BCAP 167 183 176 176 255,100 45,773,300 690 BDMN 2,990 4,690 4,690 4,690 50,000 234,500,000 691 BEEF 254 280 280 280 250,000 70,000,000 692 BEKS 50 11 11 11 2,300,000 25,300,000 693 BIPI 50 50 35 35 31,915,300 1,594,143,500 694 BJTM 510 538 535 538 10 5,362 695 BKSL 54 50 50 50 16,867,500 843,375,000 696 BLTA 50 71 71 71 2,000,000 142,000,000 697 BMRI 5,275 6,355 5,250 5,328 2,047,336 12,959,456,808 698 BRIS 314 330 330 330 405,000 133,650,000 699 BRMS 50 99 55 60 219,193,700 13,362,353,500 700 BRPT 1,225 1,315 1,315 1,315 56 73,640 701 BSDE 810 885 830 860 1,171,815 1,006,512,394 702 BTPS 3,180 3,400 3,337 3,400 8,758,189 29,339,955,000 703 BULL 242 265 265 265 5,000,000 1,325,000,000 704 BUMI 50 149 45 48 28,123,600 3,433,991,600 705 CARE 306 200 200 200 30,000,000 6,000,000,000 706 CARS 50 50 50 50 8,000,000 400,000,000 707 CMNP 1,690 1,250 1,250 1,250 20 25,000 708 CPIN 5,825 5,942 5,942 5,942 60 356,520 709 CPRO 50 82 82 82 6,900,000 565,800,000 710 CTRA 720 773 740 740 400,095 296,073,435 711 DEFI 1,830 1,830 1,830 1,830 3,300,000 6,039,000,000 712 DEWA 50 67 13 13 41,500,000 2,416,500,000 713 DFAM 354 400 400 400 106,300 42,520,000 714 DIVA 1,410 1,500 1,500 1,500 50,000 75,000,000 715 ELSA 224 250 242 242 3,038 759,196 716 ELTY 50 67 67 67 550,000 36,850,000 717 ENRG 56 99 54 54 23,000,000 2,142,000,000 718 ESSA 167 260 150 260 23,500,000 5,015,000,000 719 EXCL 2,650 2,716 2,715 2,715 124 336,704 720 FILM 210 190 190 190 2,000,000 380,000,000 721 GGRM 48,375 51,600 48,500 49,350 19,340 961,351,180 722 HERO 870 900 900 900 39,900 35,910,000 723 HKMU 86 234 234 234 217,500 50,895,000 724 HMSP 1,805 1,840 1,840 1,840 40 73,600 725 HRME 154 175 175 175 33,500,000 5,862,500,000 726 ICBP 8,900 8,900 8,850 8,900 11,346 100,975,260 727 INCO 2,920 3,021 3,010 3,010 733,100 2,209,195,100 728 INDF 6,300 6,350 6,175 6,188 814,841 5,045,968,505 729 INKP 5,825 5,900 5,900 5,900 3,123,308 18,427,517,200 730 IPCC 440 436 436 436 20,000 8,720,000 731 IPTV 382 386 386 386 124,100 47,902,600 732 ISAT 2,140 2,420 2,420 2,420 556,000 1,345,520,000 733 JAST 136 126 126 126 5,000,000 630,000,000 734 JGLE 50 10 10 10 5,000,000 50,000,000 735 JPFA 1,220 1,303 1,280 1,280 5,211,600 6,781,940,800 736 JSKY 86 177 177 177 2,200,000 389,400,000 737 JSMR 4,070 4,200 4,090 4,090 65,012 267,959,562 738 KBAG 318 324 324 324 10,000 3,240,000 739 KBLI 390 705 705 705 35,000,000 24,675,000,000 740 KIJA 162 161 152 158 43,884,998 6,816,435,450 741 KLBF 1,410 1,428 1,421 1,428 461,544 658,161,416 742 KPIG 113 113 106 113 9,684,300 1,029,110,000 743 KRAS 288 320 320 320 16,000 5,120,000 744 LSIP 870 830 830 830 64 53,120 745 MABA 50 10 10 10 854,000 8,540,000 746 MAMI 50 10 10 10 5,000 50,000 747 MAPI 800 830 820 830 200,058 165,047,590 748 MCAS 1,280 960 960 960 750,000 720,000,000 749 MDKA 1,265 1,265 1,265 1,265 500,000 632,500,000 750 MDRN 50 5 5 5 1,000,000 5,000,000 751 MGRO 720 665 665 665 8,500,000 5,652,500,000 752 MKPI 15,850 15,000 15,000 15,000 613,300 9,199,500,000 753 MNCN 960 1,005 920 1,005 534,379,000 491,728,180,000 754 MPMX 530 550 550 550 28,900 15,895,000 755 MREI 6,675 6,675 6,675 6,675 303,800 2,027,865,000 756 MTFN 50 1 1 1 49,860,600 49,860,600 757 MTLA 382 470 470 470 882,211 414,639,170 758 MYOR 2,320 2,291 2,283 2,283 7,290,150 16,643,412,850 759 NFCX 1,315 1,205 1,205 1,205 917,200 1,105,226,000 760 PGAS 1,095 1,150 1,126 1,134 50,032 56,336,704 761 PNBN 850 950 829 829 400,091 380,075,439 762 PNLF 196 356 202 202 2,600,009 713,601,818 763 PTBA 2,390 2,365 2,320 2,365 400,084 930,198,660 764 PTPP 935 968 961 968 104 100,420 765 PWON 454 485 483 485 65,012,777 31,411,076,763 766 RALS 620 630 630 630 300,000 189,000,000 767 SCCO 9,225 1,000 1,000 1,000 485,000 485,000,000 768 SCMA 1,005 1,005 1,002 1,005 100,092 100,592,184 769 SIDO 1,310 1,255 1,255 1,255 70 87,850 770 SKRN 550 525 525 525 470,000 246,750,000 771 SMBR 334 354 354 354 250,000 88,500,000 772 SMCB 1,100 1,335 1,335 1,335 300,000 400,500,000 773 SMGR 9,450 10,299 9,450 9,450 316,407 3,163,747,531 774 SMRA 645 714 714 714 33 23,562 775 SMSM 1,125 1,181 1,181 1,181 2,257,300 2,665,871,300 776 SSMS 855 845 845 845 7,163,600 6,053,242,000 777 TINS 605 1,520 628 628 11,515,074 14,937,596,472 778 TKIM 5,275 5,250 5,250 5,250 57,200 300,300,000 779 TLKM 3,140 3,270 3,140 3,240 200,504,891 650,848,322,598 780 TOWR 1,015 1,060 1,010 1,010 6,578,084 6,741,479,740 781 UCID 1,490 1,492 1,492 1,492 638,300 952,343,600 782 ULTJ 1,675 1,600 1,600 1,600 397,273 635,636,800 783 UNTR 17,775 18,150 17,900 18,025 2,992,021 54,150,275,900 784 UNVR 8,300 8,400 8,100 8,100 2,891,800 23,761,031,915 785 WIKA 1,375 1,438 1,385 1,385 1,612,987 2,245,490,924 786 WSBP 179 326 193 193 250,042 81,508,106 787 WSKT 780 815 785 815 10,113 7,941,960 788 WTON 290 308 308 308 82 25,256 789 YULE 190 200 200 200 542,868 108,573,600 790 ZINC 162 169 169 169 1,893,500 320,001,500 -------------------- ---------------------- Total for Negosiasi 1,650,044,969 2,015,634,414,440 Total 09/06/20 13,461,614,569 11,655,491,739,340