Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, June 10, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AALI 8,600 8,750 8,750 8,750 200 1,750,000 2 ASII 4,850 4,870 4,870 4,870 100 487,000 3 BBRI 3,030 3,160 3,090 3,090 3,800 11,837,000 4 BBTN 1,090 1,200 1,200 1,200 1,000 1,200,000 5 DMAS 166 172 172 172 3,100 533,200 6 HMSP 1,750 1,800 1,800 1,800 300 540,000 7 TLKM 3,110 3,170 3,150 3,150 1,400 4,424,000 -------------------- ---------------------- Total for Tunai 9,900 20,771,200 Information for Reguler 8 AALI 8,600 8,975 8,600 8,600 3,422,800 29,970,205,000 9 ABBA 51 54 50 51 4,486,900 229,740,100 10 ACES 1,495 1,505 1,470 1,495 8,890,000 13,299,482,000 11 ACST 272 292 272 272 2,892,800 800,565,800 12 ADES 855 885 835 855 113,400 96,526,000 13 ADHI 640 670 625 640 33,337,400 21,472,938,500 14 ADMF 7,175 7,250 6,975 7,175 316,900 2,237,257,500 15 ADMG 100 108 100 100 1,173,500 119,810,600 16 ADRO 1,100 1,180 1,100 1,100 65,467,500 73,798,906,500 17 AGAR 490 560 490 490 11,800 5,799,000 18 AGII 494 530 494 494 334,500 166,026,600 19 AGRO 128 139 126 128 16,915,100 2,218,402,400 20 AGRS 104 114 104 104 38,500 4,038,500 21 AHAP 50 50 50 50 13,000 650,000 22 AKPI 370 370 370 370 100 37,000 23 AKRA 2,350 2,520 2,350 2,350 25,251,300 60,629,870,000 24 AKSI 240 244 182 240 297,600 65,540,300 25 ALDO 396 396 396 396 200 79,200 26 ALKA 388 388 388 388 100 38,800 27 ALMI 238 240 222 238 11,100 2,480,000 28 AMAG 290 294 270 290 6,500 1,789,800 29 AMAN 199 200 198 199 228,500 45,677,500 30 AMAR 330 390 326 330 501,700 184,359,800 31 AMFG 2,950 3,000 2,950 2,950 23,000 68,130,000 32 AMIN 396 396 396 396 500 198,000 33 AMOR 1,975 1,975 1,960 1,975 1,200 2,359,500 34 AMRT 840 855 835 840 68,900 57,853,500 35 ANDI 50 50 50 50 22,000 1,100,000 36 ANJT 520 520 520 520 400 208,000 37 ANTM 595 620 580 595 78,090,100 46,674,212,000 38 APEX 130 142 129 130 361,000 48,592,400 39 APIC 990 1,020 985 990 33,876,800 33,848,661,000 40 APII 214 214 214 214 40,000 8,560,000 41 APLI 130 135 129 130 10,800 1,455,300 42 APLN 117 123 114 117 17,645,400 2,073,796,700 43 ARII 640 725 640 640 400 264,500 44 ARKA 1,055 1,060 1,055 1,055 1,000 1,055,500 45 ARNA 388 388 384 388 617,700 239,103,200 46 ARTA 356 356 356 356 600 213,600 47 ARTO 1,015 1,015 975 1,015 107,700 106,238,000 48 ASBI 380 380 354 380 155,600 57,483,200 49 ASDM 1,000 1,030 990 1,000 300 302,000 50 ASGR 745 775 735 745 521,900 389,787,000 51 ASII 4,850 5,025 4,650 4,850 39,812,900 192,588,488,500 52 ASJT 150 150 128 150 74,100 9,809,900 53 ASMI 1,075 1,075 1,070 1,075 14,000 15,027,500 54 ASPI 505 515 505 505 7,458,800 3,809,011,500 55 ASPI-W 62 66 59 62 9,683,200 606,273,000 56 ASRI 134 147 133 134 82,022,100 11,227,735,300 57 ASRM 1,920 1,920 1,850 1,920 14,300 26,497,500 58 ASSA 420 436 398 420 8,797,900 3,684,292,400 59 ATIC 785 800 630 785 6,500 4,394,500 60 AUTO 905 910 880 905 2,006,600 1,790,647,500 61 AYLS 50 50 50 50 3,000 150,000 62 AYLS-W 4 5 4 4 601,200 2,418,600 63 BABP 50 50 50 50 85,000 4,250,000 64 BABP-W3 38 38 38 38 100 3,800 65 BABP-W4 5 11 5 5 5,741,600 40,592,000 66 BACA 414 414 400 414 135,400 55,769,400 67 BAJA 54 60 54 54 338,400 18,926,600 68 BALI 935 1,015 900 935 10,200 9,420,500 69 BAPA 50 50 50 50 49,300 2,465,000 70 BAPI 50 50 50 50 2,200 110,000 71 BAPI-W 3 3 2 3 2,806,900 7,736,400 72 BATA 575 575 565 575 4,800 2,759,000 73 BBCA 29,000 29,325 27,975 29,000 23,076,500 660,998,295,000 74 BBHI 73 77 72 73 64,800 4,820,700 75 BBKP 165 172 160 165 72,265,900 11,894,574,900 76 BBMD 1,090 1,095 1,080 1,090 944,000 1,029,733,000 77 BBNI 4,520 4,850 4,520 4,520 151,784,400 700,221,851,000 78 BBRI 3,030 3,180 3,000 3,030 443,231,300 1,354,999,931,000 79 BBRM 50 50 50 50 265,100 13,255,000 80 BBSS 155 156 146 155 3,842,900 586,422,300 81 BBSS-W 4 4 3 4 15,423,000 52,816,300 82 BBTN 1,090 1,200 1,090 1,090 222,713,700 249,483,206,000 83 BBYB 224 226 220 224 40,700 9,086,400 84 BCAP 167 168 164 167 306,600 50,771,900 85 BCIP 50 50 50 50 22,700 1,135,000 86 BDMN 2,860 3,010 2,810 2,860 2,813,700 8,130,286,000 87 BEEF 238 256 238 238 2,508,800 609,225,200 88 BEEF-W 16 20 15 16 2,310,100 38,459,400 89 BEKS 50 50 50 50 100 5,000 90 BELL 700 700 700 700 1,200 840,000 91 BESS 240 248 240 240 940,000 229,000,800 92 BESS-W 40 40 38 40 38,100 1,523,800 93 BEST 115 127 115 115 36,469,300 4,319,723,900 94 BFIN 310 326 310 310 3,083,100 969,117,200 95 BGTG 52 52 50 52 1,513,200 77,861,900 96 BHAT 402 410 400 402 140,074,800 56,878,671,000 97 BHIT 50 50 50 50 144,000 7,200,000 98 BIKA 206 206 204 206 300 61,600 99 BIMA 50 50 50 50 20,100 1,005,000 100 BINA 985 1,010 985 985 170,600 168,746,000 101 BIPI 50 50 50 50 700 35,000 102 BIPI-W 9 9 8 9 6,700 53,900 103 BIPP 50 50 50 50 1,000 50,000 104 BIRD 1,280 1,365 1,250 1,280 5,559,600 7,202,726,500 105 BISI 890 905 885 890 123,500 110,491,000 106 BJBR 790 815 780 790 7,991,000 6,347,012,500 107 BJTM 500 520 496 500 11,469,500 5,793,315,100 108 BKDP 50 51 50 50 22,900 1,145,100 109 BKSL 52 55 52 52 197,040,500 10,520,929,500 110 BKSW 69 74 69 69 75,500 5,258,300 111 BLUE 500 510 498 500 162,800 81,531,800 112 BMAS 262 280 262 262 55,700 14,650,000 113 BMRI 4,910 5,225 4,910 4,910 144,822,100 717,541,793,000 114 BMSR 52 64 51 52 92,600 5,003,700 115 BMTR 204 216 200 204 44,755,000 9,314,503,000 116 BNBA 290 290 282 290 131,600 37,751,200 117 BNBR 50 50 50 50 1,200 60,000 118 BNGA 740 765 735 740 5,142,600 3,834,269,000 119 BNII 161 166 160 161 921,400 148,522,700 120 BNLI 1,260 1,265 1,250 1,260 43,607,300 54,841,346,000 121 BOGA 1,530 1,565 1,530 1,530 44,964,100 69,817,160,000 122 BOLA 168 178 168 168 10,700 1,815,400 123 BOLT 800 830 800 800 200 163,000 124 BOSS 77 81 74 77 3,137,300 242,635,800 125 BPTR 75 80 75 75 29,100 2,184,000 126 BRIS 302 316 298 302 41,115,100 12,517,496,200 127 BRMS 50 50 50 50 10,608,200 530,410,000 128 BRNA 1,400 1,450 1,280 1,400 11,800 15,513,000 129 BRPT 1,200 1,240 1,170 1,200 53,737,200 64,844,479,000 130 BRPT-W 860 860 860 860 50,000 43,000,000 131 BSDE 755 825 755 755 121,793,600 94,419,526,000 132 BSIM 468 486 466 468 500 235,400 133 BSIM-W3 14 16 14 14 3,400 48,200 134 BSSR 1,350 1,425 1,330 1,350 8,100 11,237,500 135 BTEK 50 50 50 50 100 5,000 136 BTON 156 167 156 156 8,800 1,375,000 137 BTPN 2,150 2,290 2,130 2,150 245,300 538,994,000 138 BTPS 3,000 3,330 2,960 3,000 18,727,700 58,121,898,000 139 BUDI 88 89 86 88 703,600 61,761,000 140 BUKK 835 835 835 835 5,400 4,509,000 141 BULL 228 242 228 228 97,738,100 23,099,990,600 142 BULL-W2 43 43 34 43 147,500 5,174,800 143 BUMI 50 50 50 50 15,338,700 766,935,000 144 BUVA 61 68 61 61 5,000 307,800 145 BVIC 70 73 68 70 204,900 14,202,700 146 BWPT 93 104 93 93 124,003,400 12,072,249,600 147 BYAN 13,450 13,450 13,450 13,450 100 1,345,000 148 CAKK 50 51 50 50 956,100 48,213,400 149 CAKK-W 9 10 9 9 107,500 977,500 150 CAMP 230 236 220 230 1,323,600 302,918,800 151 CARE 304 306 302 304 4,605,600 1,397,471,000 152 CARS 50 50 50 50 1,132,300 56,615,000 153 CASA 370 370 348 370 608,900 225,059,400 154 CASH 472 482 472 472 3,649,000 1,741,193,200 155 CASH-W 20 21 19 20 2,309,600 45,828,900 156 CASS 170 177 165 170 31,281,600 5,316,753,600 157 CBMF 188 191 177 188 10,123,700 1,796,150,900 158 CCSI 246 250 242 246 354,400 86,946,400 159 CEKA 1,715 1,730 1,715 1,715 232,300 400,187,500 160 CENT 61 63 56 61 21,722,000 1,310,759,500 161 CFIN 190 208 190 190 366,800 70,913,300 162 CINT 262 270 260 262 70,900 18,814,200 163 CITA 1,800 1,800 1,800 1,800 100 180,000 164 CITY 53 53 51 53 60,900 3,127,700 165 CITY-W 14 16 13 14 42,500 585,300 166 CLEO 454 472 448 454 10,079,000 4,637,863,000 167 CLPI 685 685 660 685 242,600 165,412,000 168 CMNP 1,575 1,685 1,575 1,575 13,100 20,845,000 169 CNKO 50 50 50 50 100 5,000 170 COWL 50 50 50 50 200 10,000 171 CPIN 5,575 5,900 5,500 5,575 6,278,700 35,174,097,500 172 CPRI 50 50 50 50 10,200 510,000 173 CPRI-W 17 17 17 17 200 3,400 174 CPRO 50 50 50 50 1,400 70,000 175 CSAP 366 366 350 366 41,000 14,354,800 176 CSIS 50 50 50 50 10,000 500,000 177 CSMI 190 193 187 190 139,800 26,470,800 178 CSRA 222 252 216 222 1,675,400 388,216,600 179 CTRA 680 730 670 680 109,091,100 74,719,860,500 180 CTTH 50 50 50 50 228,900 11,445,000 181 DADA 185 186 147 185 101,653,300 16,473,468,900 182 DADA-W 5 5 3 5 151,709,000 634,601,600 183 DART 272 282 272 272 13,200 3,591,400 184 DAYA 560 560 560 560 100 56,000 185 DEAL 101 115 94 101 9,215,800 977,836,500 186 DEFI 1,820 1,825 1,820 1,820 3,400 6,196,500 187 DEWA 50 50 50 50 1,000 50,000 188 DFAM 350 370 330 350 13,200 4,695,800 189 DGIK 50 50 50 50 1,000 50,000 190 DIGI 1,705 1,705 1,700 1,705 400 680,500 191 DILD 214 222 210 214 294,700 62,850,200 192 DIVA 1,500 1,600 1,375 1,500 2,421,800 3,607,761,000 193 DKFT 95 102 94 95 3,925,400 379,647,600 194 DLTA 4,900 5,200 4,900 4,900 15,000 73,953,000 195 DMAS 166 177 164 166 120,762,700 20,372,306,600 196 DMMX 135 149 113 135 65,670,500 8,628,845,000 197 DMND 990 1,010 990 990 17,400 17,412,000 198 DNAR 120 120 120 120 100 12,000 199 DNET 3,300 3,300 3,260 3,300 25,400 83,228,000 200 DOID 142 154 142 142 31,364,200 4,563,790,100 201 DPNS 274 288 268 274 9,100 2,460,800 202 DPUM 97 97 77 97 23,900 1,952,700 203 DSFI 70 75 70 70 216,100 15,187,600 204 DSNG 368 370 360 368 1,075,000 392,241,600 205 DSSA 19,150 21,000 18,175 19,150 1,900 37,352,500 206 DUCK 565 625 565 565 218,400 128,588,000 207 DVLA 2,190 2,200 2,180 2,190 7,200 15,769,000 208 DWGL 238 238 220 238 103,916,800 24,731,843,200 209 DWGL-W 34 34 26 34 156,300 5,260,400 210 DYAN 53 54 51 53 2,535,400 134,276,100 211 EAST 53 53 52 53 2,422,600 127,858,200 212 EAST-W 6 6 5 6 908,300 4,553,500 213 ECII 655 655 640 655 15,100 9,889,000 214 EKAD 1,000 1,005 990 1,000 308,100 307,503,000 215 ELSA 230 232 218 230 79,718,500 18,020,339,600 216 ELTY 50 50 50 50 200 10,000 217 EMTK 4,900 4,900 4,900 4,900 1,000 4,900,000 218 ENRG 53 56 53 53 41,899,300 2,240,782,800 219 ENVY 87 93 86 87 84,670,200 7,457,642,200 220 EPMT 1,905 1,925 1,755 1,905 156,800 284,850,000 221 ERAA 1,290 1,330 1,255 1,290 12,540,900 16,172,464,000 222 ERTX 130 130 121 130 153,300 19,811,100 223 ESIP 167 170 167 167 47,700 7,971,900 224 ESIP-W 8 9 7 8 1,006,900 7,709,100 225 ESSA 161 170 158 161 1,295,200 210,149,000 226 ESTA 91 93 90 91 20,500 1,874,100 227 ESTI 51 52 50 51 2,400 120,600 228 ETWA 85 90 85 85 14,900 1,301,900 229 EXCL 2,640 2,760 2,550 2,640 19,467,600 51,812,294,000 230 FAST 955 1,000 950 955 355,200 344,068,500 231 FASW 7,000 7,000 6,850 7,000 500 3,470,000 232 FILM 206 212 196 206 3,707,400 763,660,500 233 FIRE 112 121 112 112 8,697,200 1,014,658,400 234 FISH 2,860 2,860 2,840 2,860 400 1,140,000 235 FITT 54 60 53 54 8,200 439,700 236 FITT-W 16 17 14 16 53,300 776,900 237 FOOD 119 149 117 119 3,408,100 442,834,500 238 FORU 75 75 75 75 100 7,500 239 FORZ 50 50 50 50 100 5,000 240 FPNI 93 99 93 93 258,600 24,409,100 241 FREN 106 115 106 106 171,065,400 18,720,452,200 242 FREN-W 27 31 26 27 6,534,700 180,643,700 243 FUJI 109 110 103 109 1,800 188,300 244 GDST 56 59 54 56 637,000 36,074,900 245 GEMA 360 360 360 360 20,000 7,200,000 246 GGRM 47,300 48,500 46,850 47,300 1,613,600 76,530,745,000 247 GGRP 270 272 266 270 6,600 1,781,800 248 GIAA 274 298 266 274 69,365,800 19,496,980,400 249 GJTL 400 416 390 400 4,737,100 1,901,249,800 250 GLOB 195 195 195 195 100 19,500 251 GLVA 290 290 246 290 327,600 93,071,400 252 GMFI 89 96 85 89 10,038,600 897,640,500 253 GOLD 182 185 182 182 2,700 495,000 254 GOOD 1,320 1,345 1,260 1,320 332,900 439,490,000 255 GPRA 51 51 50 51 1,175,100 58,778,100 256 GSMF 99 99 99 99 100 9,900 257 GTBO 79 80 75 79 1,000 78,700 258 GWSA 87 88 87 87 68,200 5,945,400 259 HDIT 520 520 520 520 200 104,000 260 HEAL 3,220 3,270 3,190 3,220 200,100 642,596,000 261 HELI 214 218 214 214 1,100 235,800 262 HELI-W 10 11 10 10 349,500 3,543,600 263 HERO 875 940 860 875 25,900 22,862,000 264 HEXA 3,170 3,220 3,130 3,170 336,300 1,073,919,000 265 HKMU 80 88 80 80 104,403,300 8,555,392,900 266 HMSP 1,750 1,820 1,720 1,750 36,959,800 65,111,271,000 267 HOKI 635 660 615 635 35,190,200 22,448,282,500 268 HOKI-W 500 540 500 500 12,200 6,108,000 269 HOTL 58 67 58 58 330,100 19,186,600 270 HRME 144 160 144 144 22,013,400 3,258,600,200 271 HRTA 238 260 232 238 215,300 50,669,400 272 HRUM 1,255 1,305 1,250 1,255 135,700 171,906,000 273 IATA 50 50 50 50 100 5,000 274 IBFN 290 290 290 290 1,000 290,000 275 IBFN-W 9 10 9 9 114,800 1,033,300 276 ICBP 8,650 8,900 8,625 8,650 15,356,000 133,386,625,000 277 ICON 58 60 55 58 35,600 1,961,300 278 IDPR 151 154 149 151 178,200 26,947,100 279 IFII 164 174 164 164 1,905,100 320,559,100 280 IFSH 290 294 272 290 600 168,000 281 IGAR 246 254 246 246 71,700 17,800,000 282 IKAI 50 50 50 50 8,600 430,000 283 IKAN 404 420 404 404 1,842,400 753,763,400 284 IKBI 230 246 230 230 27,400 6,339,400 285 IMAS 640 720 635 640 4,215,600 2,825,007,500 286 IMJS 158 167 152 158 2,595,900 404,017,400 287 IMPC 1,140 1,140 1,135 1,140 586,900 668,137,500 288 INAF 1,105 1,230 1,105 1,105 22,924,500 26,863,889,500 289 INAI 340 362 340 340 13,100 4,612,600 290 INCI 372 372 340 372 1,500 516,400 291 INCO 2,860 2,960 2,800 2,860 19,616,400 56,284,278,000 292 INDF 6,150 6,400 6,100 6,150 11,632,900 71,900,807,500 293 INDO 81 90 78 81 111,200 9,675,500 294 INDO-W 26 27 24 26 5,200 132,300 295 INDR 2,280 2,300 2,260 2,280 1,500 3,418,000 296 INDS 1,950 1,990 1,925 1,950 2,400 4,657,000 297 INDX 50 50 50 50 115,700 5,785,000 298 INDY 690 710 670 690 13,163,500 9,050,280,000 299 INKP 5,450 5,875 5,425 5,450 6,486,700 36,136,217,500 300 INOV 314 314 314 314 200 62,800 301 INPC 52 52 51 52 29,500 1,509,500 302 INPC-W 4 4 3 4 10,200 40,700 303 INPP 920 950 850 920 24,500 21,723,500 304 INPS 2,220 2,380 2,220 2,220 405,400 961,735,000 305 INRU 850 850 800 850 800 645,000 306 INTA 268 268 246 268 43,300 11,333,000 307 INTD 244 244 244 244 500 122,000 308 INTP 11,900 12,600 11,800 11,900 4,972,500 60,380,787,500 309 IPCC 410 450 410 410 7,882,000 3,296,013,800 310 IPCM 198 198 185 198 204,500 39,961,700 311 IPOL 74 75 71 74 588,700 42,869,700 312 IPTV 378 388 374 378 34,397,700 13,136,176,600 313 IPTV-W 91 95 90 91 234,600 21,949,500 314 IRRA 545 555 535 545 13,482,100 7,318,273,500 315 ISAT 2,230 2,290 2,130 2,230 23,502,400 52,624,896,000 316 ISSP 130 145 130 130 6,195,100 827,963,200 317 ITIC 1,765 1,915 1,765 1,765 898,500 1,610,383,000 318 ITMG 7,925 8,500 7,900 7,925 5,596,000 45,246,870,000 319 JAST 127 140 127 127 6,788,000 881,021,100 320 JAWA 69 73 65 69 7,200 470,800 321 JAYA 61 68 61 61 620,200 39,957,700 322 JAYA-W 10 12 10 10 397,900 3,979,400 323 JKON 420 420 404 420 600 250,400 324 JMAS 238 256 238 238 161,800 39,524,400 325 JPFA 1,145 1,225 1,135 1,145 41,095,800 47,942,946,000 326 JRPT 436 452 434 436 1,007,700 441,125,000 327 JSKY 81 91 80 81 17,621,700 1,504,011,400 328 JSMR 3,900 4,060 3,810 3,900 14,299,600 55,945,163,000 329 JTPE 770 770 760 770 1,144,700 875,774,000 330 KAEF 1,225 1,335 1,220 1,225 33,662,800 43,102,216,000 331 KARW 51 53 51 51 112,900 5,777,900 332 KAYU 51 52 50 51 1,084,700 54,972,400 333 KBAG 316 320 314 316 19,515,100 6,187,414,000 334 KBAG-W 68 68 68 68 30,800 2,094,400 335 KBLI 380 396 376 380 1,872,200 716,985,400 336 KBLM 282 310 282 282 96,100 27,434,400 337 KBLV 412 412 390 412 1,100 437,800 338 KDSI 770 815 770 770 49,800 38,569,000 339 KEEN 328 352 326 328 1,908,900 646,258,600 340 KEJU 850 865 845 850 117,200 99,728,000 341 KICI 171 171 170 171 200 34,100 342 KIJA 158 169 158 158 3,953,800 637,552,500 343 KINO 3,240 3,250 3,150 3,240 2,700,700 8,614,355,000 344 KIOS 175 212 152 175 33,300 5,869,300 345 KIOS-W 80 80 12 80 300 17,000 346 KKGI 199 200 195 199 11,600 2,306,800 347 KLBF 1,470 1,520 1,400 1,470 61,440,900 90,136,358,500 348 KMTR 248 248 238 248 20,800 5,038,200 349 KOBX 91 94 89 91 103,600 9,413,700 350 KOIN 100 100 99 100 2,100 208,300 351 KONI 458 470 458 458 200 92,800 352 KOPI 550 555 550 550 57,500 31,767,500 353 KOTA 655 660 640 655 12,313,000 8,004,330,000 354 KOTA-W 400 402 400 400 40,200 16,089,400 355 KPAL 63 63 58 63 4,508,800 277,969,700 356 KPAS 50 50 50 50 36,100 1,805,000 357 KPAS-W 11 12 9 11 29,600 289,300 358 KPIG 115 125 112 115 12,919,100 1,525,923,900 359 KRAH 515 545 515 515 1,700 878,500 360 KRAS 274 296 268 274 85,204,400 23,782,945,800 361 KREN 192 224 171 192 624,390,900 121,654,421,200 362 LAND 288 298 278 288 55,300 15,636,200 363 LCKM 360 360 358 360 12,500 4,482,400 364 LEAD 50 50 50 50 20,200 1,010,000 365 LINK 2,550 2,690 2,500 2,550 1,807,200 4,701,304,000 366 LION 246 250 244 246 27,400 6,695,200 367 LMAS 50 50 50 50 5,000 250,000 368 LMPI 85 87 80 85 2,800 235,100 369 LPCK 780 820 775 780 702,300 556,528,000 370 LPGI 3,850 3,850 3,850 3,850 100 385,000 371 LPIN 218 218 200 218 200 41,800 372 LPKR 178 188 177 178 17,484,300 3,136,883,200 373 LPLI 78 78 78 78 5,500 429,000 374 LPPF 1,545 1,670 1,545 1,545 21,590,900 34,171,759,500 375 LPPS 70 75 70 70 57,700 4,050,500 376 LSIP 835 900 820 835 66,866,300 56,810,628,000 377 LTLS 490 505 486 490 907,500 449,541,800 378 LUCK 304 316 298 304 271,200 82,436,200 379 MAGP 50 50 50 50 3,000 150,000 380 MAIN 580 620 575 580 7,423,000 4,353,464,500 381 MAMI 50 50 50 50 18,800 940,000 382 MAMI-W 6 6 4 6 291,900 1,460,800 383 MAPA 2,610 2,810 2,600 2,610 3,066,700 8,134,491,000 384 MAPI 795 820 780 795 18,339,600 14,641,704,000 385 MARI 114 119 109 114 170,300 18,952,000 386 MARK 456 482 450 456 3,796,900 1,758,074,800 387 MASA 460 462 452 460 22,500 10,339,400 388 MBAP 1,575 1,620 1,575 1,575 138,800 220,934,500 389 MBSS 328 348 324 328 2,787,600 931,563,200 390 MBTO 62 65 62 62 60,200 3,749,400 391 MCAS 1,280 1,450 1,195 1,280 5,842,700 7,693,676,000 392 MCOR 119 122 119 119 1,891,100 226,088,200 393 MDKA 1,305 1,305 1,270 1,305 69,726,900 90,199,878,000 394 MDKI 147 160 147 147 231,600 35,252,900 395 MDLN 76 81 75 76 96,623,200 7,398,623,800 396 MEDC 480 500 476 480 66,944,300 32,590,974,200 397 MEDC-W 33 37 33 33 6,320,200 215,248,400 398 MERK 2,640 2,850 2,610 2,640 118,900 322,955,000 399 META 107 118 107 107 552,300 59,917,100 400 MFIN 840 840 780 840 29,600 24,496,500 401 MFMI 480 500 480 480 24,500 11,827,000 402 MGRO 710 720 710 710 8,698,200 6,201,299,000 403 MICE 292 310 292 292 141,100 41,320,000 404 MIDI 1,440 1,445 1,435 1,440 1,300 1,873,500 405 MIKA 2,460 2,470 2,310 2,460 8,358,300 19,891,858,000 406 MINA 50 50 50 50 10,100 505,000 407 MIRA 50 50 50 50 100 5,000 408 MKNT 50 50 50 50 747,000 37,350,000 409 MLBI 10,725 11,500 10,725 10,725 20,700 223,732,500 410 MLIA 515 515 496 515 7,940,300 4,020,116,800 411 MLPL 58 60 57 58 7,563,800 440,228,600 412 MLPT 1,260 1,450 1,260 1,260 2,077,200 2,736,315,500 413 MMLP 155 159 155 155 413,800 64,178,200 414 MNCN 945 990 930 945 110,822,100 106,670,721,000 415 MOLI 1,140 1,140 1,030 1,140 96,100 106,903,000 416 MPMX 498 535 494 498 6,760,000 3,393,532,500 417 MPOW 58 63 58 58 115,800 7,098,900 418 MPPA 120 125 118 120 1,364,100 164,390,100 419 MPRO 710 930 710 710 3,100 2,777,500 420 MRAT 139 160 134 139 626,100 90,880,300 421 MSIN 302 306 296 302 361,600 108,518,200 422 MSKY 1,185 1,185 1,130 1,185 12,100 14,333,000 423 MTDL 1,435 1,460 1,400 1,435 585,500 841,830,500 424 MTPS 153 156 141 153 90,600 13,754,500 425 MTSM 214 226 210 214 3,000 663,800 426 MTWI 51 54 51 51 39,300 2,024,000 427 MYOH 1,080 1,100 1,015 1,080 285,100 307,506,500 428 MYOR 2,270 2,330 2,200 2,270 4,574,200 10,415,164,000 429 MYTX 53 53 51 53 13,800 704,000 430 NASA 202 210 186 202 8,400 1,684,800 431 NATO 324 326 324 324 314,800 102,149,600 432 NATO-W 110 110 110 110 100 11,000 433 NELY 140 140 134 140 33,200 4,489,600 434 NFCX 1,350 1,600 1,345 1,350 1,068,800 1,524,524,500 435 NIKL 520 630 520 520 48,801,700 28,519,199,000 436 NIRO 131 149 131 131 2,900 386,900 437 NISP 715 770 715 715 85,800 61,828,000 438 NOBU 800 840 795 800 3,400 2,721,000 439 NRCA 360 372 346 360 334,900 122,436,600 440 NUSA-W 2 3 2 2 785,500 1,616,500 441 NZIA 170 174 167 170 17,700 3,030,000 442 NZIA-W 16 16 12 16 41,800 617,800 443 OASA 360 360 360 360 900 324,000 444 OKAS 72 76 69 72 2,485,300 185,511,700 445 OPMS 100 102 99 100 1,401,000 141,326,500 446 PADI 50 50 50 50 100 5,000 447 PALM 199 220 199 199 8,200 1,695,600 448 PAMG 85 93 85 85 2,803,400 240,620,200 449 PANI 65 68 65 65 4,900 326,600 450 PANR 99 105 99 99 4,044,000 407,967,300 451 PANS 875 940 850 875 210,500 181,809,500 452 PBID 960 1,000 955 960 597,500 585,222,000 453 PBRX 250 266 250 250 179,100 46,239,200 454 PCAR 212 218 212 212 8,300 1,788,600 455 PEGE 139 149 139 139 9,000 1,257,000 456 PEHA 1,120 1,160 1,095 1,120 24,300 27,709,500 457 PGAS 1,040 1,110 1,020 1,040 272,865,000 289,116,107,000 458 PGJO 87 88 85 87 8,500 741,500 459 PGLI 282 288 282 282 1,400 402,200 460 PICO 292 314 270 292 4,304,400 1,266,072,200 461 PJAA 500 535 494 500 242,400 122,120,800 462 PKPK 50 50 50 50 22,000 1,100,000 463 PLIN 2,350 2,350 2,300 2,350 13,000 29,915,000 464 PMJS 127 130 125 127 11,700 1,509,000 465 PNBN 805 850 800 805 6,897,800 5,641,725,000 466 PNBS 50 50 50 50 10,200 510,000 467 PNIN 785 820 785 785 209,500 168,410,500 468 PNLF 184 196 183 184 23,618,200 4,427,307,100 469 POLA 54 56 53 54 82,900 4,503,500 470 POLA-W 10 10 10 10 100 1,000 471 POLI 935 1,010 860 935 25,000 22,117,000 472 POLL 7,000 7,200 6,800 7,000 39,000 269,010,000 473 POLU 800 850 800 800 1,000 805,000 474 POLY 50 50 50 50 219,100 10,955,000 475 PORT 630 630 600 630 200 123,000 476 POSA 50 50 50 50 13,400 670,000 477 POSA-W 3 3 2 3 6,106,100 15,006,500 478 POWR 650 655 645 650 894,100 579,482,000 479 PPRE 196 212 196 196 12,645,800 2,588,745,900 480 PPRO 50 52 50 50 123,912,200 6,230,362,600 481 PRDA 3,170 3,170 3,130 3,170 31,000 97,951,000 482 PRIM 266 300 266 266 600 175,400 483 PRIM-W 6 7 5 6 1,065,300 6,391,800 484 PSAB 188 191 186 188 12,744,800 2,402,557,600 485 PSDN 114 115 114 114 10,400 1,187,900 486 PSGO 100 107 100 100 30,400 3,132,200 487 PSKT 50 50 50 50 100 5,000 488 PSSI 166 179 165 166 2,243,700 383,641,300 489 PTBA 2,370 2,480 2,280 2,370 269,829,400 643,838,566,000 490 PTIS 191 222 173 191 61,500 12,692,500 491 PTPP 890 965 870 890 106,070,800 96,257,798,000 492 PTPW 930 945 930 930 1,479,300 1,388,373,000 493 PTRO 1,270 1,300 1,270 1,270 994,900 1,274,535,500 494 PTSN 171 185 171 171 2,872,000 501,717,300 495 PUDP 224 266 224 224 25,200 5,683,400 496 PURA 74 74 72 74 52,292,000 3,828,254,000 497 PURA-W 5 6 4 5 78,392,700 389,892,300 498 PURE 97 114 97 97 36,565,400 3,795,389,900 499 PURE-W 15 17 13 15 10,229,000 149,728,900 500 PWON 432 464 424 432 265,375,700 117,566,981,400 501 PYFA 610 660 605 610 1,527,800 962,749,500 502 PZZA 830 860 815 830 383,100 317,454,000 503 R-LQ45X 805 825 797 805 25,600 20,598,800 504 RAJA 103 109 100 103 7,536,700 787,166,500 505 RALS 595 625 590 595 22,593,100 13,571,627,000 506 RANC 382 382 382 382 100 38,200 507 RBMS 50 50 50 50 21,200 1,060,000 508 RDTX 5,350 5,350 5,075 5,350 7,100 36,450,000 509 REAL 55 57 54 55 65,934,700 3,637,238,800 510 REAL-W 7 7 6 7 4,490,500 27,616,000 511 RICY 100 105 93 100 761,100 72,735,600 512 RIGS 200 212 200 200 379,700 76,066,800 513 RISE 424 426 424 424 389,200 165,334,400 514 RMBA 240 254 240 240 4,800 1,214,600 515 RODA 50 50 50 50 876,300 43,815,000 516 ROTI 1,220 1,255 1,220 1,220 145,600 180,601,500 517 RUIS 160 164 154 160 94,300 14,804,000 518 SAFE 190 191 189 190 296,900 56,510,400 519 SAME 96 100 94 96 5,747,200 556,084,100 520 SAMF 398 398 396 398 87,300 34,690,400 521 SATU 50 50 50 50 100 5,000 522 SBAT 104 109 101 104 14,709,000 1,551,876,200 523 SBAT-W 5 6 5 5 3,547,800 17,742,400 524 SCCO 9,225 9,225 9,225 9,225 100 922,500 525 SCMA 965 1,035 945 965 44,289,000 43,853,654,000 526 SDMU 50 50 50 50 5,100 255,000 527 SDPC 98 104 98 98 8,600 844,000 528 SDRA 730 830 730 730 55,100 40,378,000 529 SFAN 635 635 630 635 1,700 1,072,000 530 SGRO 2,200 2,230 2,170 2,200 193,100 424,617,000 531 SHIP 484 494 478 484 262,200 126,904,400 532 SIDO 1,270 1,340 1,235 1,270 14,580,200 18,873,723,500 533 SILO 5,800 5,925 5,500 5,800 175,200 1,016,262,500 534 SIMP 234 256 234 234 15,100,600 3,617,481,400 535 SINI 575 610 570 575 24,800 14,298,000 536 SINI-W 400 500 400 400 22,200 9,092,400 537 SIPD 1,250 1,250 1,230 1,250 600 740,000 538 SKRN 515 560 515 515 532,800 280,155,500 539 SLIS 5,075 5,225 5,075 5,075 241,900 1,240,462,500 540 SMAR 2,880 3,100 2,870 2,880 10,300 31,541,000 541 SMBR 316 344 312 316 22,582,900 7,395,723,600 542 SMCB 1,050 1,115 1,050 1,050 101,400 108,283,000 543 SMDM 107 107 94 107 2,900 284,300 544 SMDR 162 180 162 162 520,000 86,341,000 545 SMGR 9,225 9,300 8,900 9,225 10,537,000 96,782,980,000 546 SMKL 180 180 180 180 1,700 306,000 547 SMKL-W 16 17 15 16 30,200 458,400 548 SMMT 85 86 81 85 78,500 6,522,400 549 SMRA 605 680 605 605 57,069,400 36,271,304,000 550 SMSM 1,070 1,130 1,070 1,070 3,672,600 4,018,821,500 551 SOCI 130 140 128 130 27,137,300 3,569,204,400 552 SONA 6,175 6,175 6,175 6,175 100 617,500 553 SOSS 388 388 388 388 100 38,800 554 SOTS 189 208 176 189 8,700 1,548,100 555 SOTS-W 51 59 16 51 11,000 558,100 556 SPMA 278 280 278 278 1,000 278,600 557 SPTO 520 535 510 520 173,800 89,867,000 558 SQMI 197 202 188 197 1,440,100 281,816,000 559 SRAJ 130 135 130 130 147,500 19,223,000 560 SRIL 183 197 182 183 60,002,900 11,329,206,200 561 SRSN 54 57 54 54 3,532,800 195,363,900 562 SRTG 2,850 2,850 2,770 2,850 162,600 457,713,000 563 SSIA 390 418 390 390 29,201,300 11,572,053,600 564 SSMS 830 860 825 830 482,300 403,196,500 565 STTP 6,775 6,800 6,775 6,775 1,300 8,835,000 566 SULI 50 50 50 50 1,000 50,000 567 SURE 2,890 2,890 2,890 2,890 500 1,445,000 568 SWAT 93 96 92 93 2,325,800 218,582,200 569 TAMA 168 168 159 168 1,300 212,300 570 TAMA-W 6 7 5 6 1,140,400 6,840,700 571 TAMU 93 93 73 93 160,541,600 13,878,822,600 572 TAXI 50 50 50 50 300 15,000 573 TBIG 1,095 1,120 1,055 1,095 38,132,400 41,917,245,500 574 TBLA 545 590 545 545 16,490,700 9,157,534,000 575 TBMS 740 740 730 740 500 368,000 576 TCID 7,700 7,950 7,650 7,700 6,100 47,382,500 577 TCPI 4,630 4,980 4,630 4,630 12,023,800 59,019,337,000 578 TDPM 96 100 96 96 16,055,600 1,551,508,800 579 TECH 240 258 240 240 700,300 168,322,800 580 TFAS 155 155 155 155 15,200 2,356,000 581 TFCO 500 500 500 500 100 50,000 582 TGKA 5,900 5,900 5,900 5,900 100 590,000 583 TGRA 67 70 61 67 5,156,200 340,291,500 584 TIFA 196 196 196 196 5,000 980,000 585 TINS 590 615 580 590 33,131,900 19,788,949,000 586 TIRA 278 284 246 278 8,800 2,450,800 587 TIRT 54 54 51 54 14,700 750,300 588 TKIM 4,960 5,400 4,940 4,960 19,074,000 97,360,160,000 589 TLKM 3,110 3,190 3,100 3,110 263,483,700 826,608,898,000 590 TMAS 105 108 102 105 4,487,700 467,642,000 591 TMPO 142 142 142 142 41,100 5,836,200 592 TNCA 189 189 189 189 200 37,800 593 TOBA 400 400 348 400 174,000 66,359,200 594 TOPS 50 50 50 50 509,100 25,455,000 595 TOTL 296 310 290 296 12,482,800 3,721,699,000 596 TOTO 220 224 220 220 11,600 2,575,000 597 TOWR 1,005 1,020 990 1,005 93,408,200 94,443,211,000 598 TPIA 6,950 7,100 6,950 6,950 2,266,300 15,929,007,500 599 TPMA 276 276 256 276 5,200 1,349,400 600 TRIM 126 126 126 126 100 12,600 601 TRIN 286 300 268 286 64,164,400 18,295,742,800 602 TRIN-W 27 30 26 27 400,800 11,155,800 603 TRIS 234 250 234 234 1,000 237,000 604 TRUK 106 109 104 106 11,581,200 1,232,382,800 605 TRUS 350 350 350 350 100 35,000 606 TSPC 1,340 1,375 1,310 1,340 62,200 82,502,000 607 TUGU 2,800 2,800 2,660 2,800 16,600 46,202,000 608 TURI 1,410 1,410 1,410 1,410 100 141,000 609 UCID 1,490 1,500 1,450 1,490 416,400 615,199,000 610 ULTJ 1,645 1,700 1,600 1,645 656,800 1,071,075,500 611 UNIC 3,250 3,250 3,250 3,250 100 325,000 612 UNIT 151 171 151 151 13,000 1,970,200 613 UNSP 56 62 56 56 261,400 14,771,000 614 UNTR 17,225 17,850 17,000 17,225 3,804,400 66,273,352,500 615 UNVR 8,200 8,475 8,150 8,200 15,919,600 131,027,307,500 616 URBN 1,650 1,665 1,650 1,650 164,700 274,076,500 617 URBN-W 19 20 17 19 104,300 1,925,400 618 VICO 91 94 91 91 86,000 7,926,300 619 VINS 108 112 106 108 61,300 6,761,000 620 VINS-W 4 4 4 4 1,053,300 4,213,200 621 VIVA 50 50 50 50 1,400 70,000 622 VOKS 220 238 220 220 486,600 108,118,600 623 VRNA 100 101 100 100 9,200 922,300 624 WAPO 72 76 62 72 16,700 1,172,100 625 WEGE 186 202 186 186 28,417,200 5,432,114,200 626 WEHA 99 102 97 99 1,137,400 113,093,400 627 WIIM 140 146 139 140 4,334,700 612,354,700 628 WIKA 1,285 1,395 1,280 1,285 55,844,900 73,495,412,000 629 WINS 89 99 83 89 142,900 12,166,700 630 WOMF 198 208 191 198 174,100 34,522,700 631 WOOD 336 336 314 336 52,502,100 17,125,415,200 632 WOWS 50 51 50 50 3,314,800 165,740,200 633 WSBP 172 182 170 172 61,309,100 10,722,419,300 634 WSKT 740 795 730 740 62,779,200 47,369,390,500 635 WTON 276 298 276 276 23,102,400 6,565,349,600 636 XAFA 1,018 1,018 1,016 1,018 300 305,000 637 XAQA 737 737 737 737 100 73,700 638 XBES 770 792 770 770 200 156,200 639 XBID 426 426 426 426 100 42,600 640 XBIN 413 413 413 413 100 41,300 641 XBLQ 376 376 376 376 1,300 488,800 642 XBNI 855 855 855 855 500 427,500 643 XBSK 317 317 317 317 100 31,700 644 XCID 84 88 84 84 47,700 4,013,900 645 XCLQ 84 84 84 84 5,900 495,600 646 XDIF 374 374 374 374 1,300 486,200 647 XIHD 387 387 385 387 8,200 3,168,100 648 XIIC 885 905 885 885 400 358,000 649 XIIF 445 468 445 445 14,700 6,784,400 650 XIIT 436 451 432 436 227,900 101,271,000 651 XIJI 549 553 549 549 1,100 607,900 652 XIML 219 222 217 219 7,100 1,557,700 653 XIPI 136 136 136 136 100 13,600 654 XISC 506 531 506 506 2,800 1,436,100 655 XISI 254 256 254 254 600 153,400 656 XISR 314 326 314 314 7,800 2,478,800 657 XKIV 340 358 340 340 200 69,800 658 XMIG 135 135 135 135 100 13,500 659 XMTS 406 406 406 406 1,200 487,200 660 XNVE 118 118 118 118 200 23,600 661 XPCR 728 755 728 728 200 148,300 662 XPID 418 427 418 418 1,200 511,500 663 XPLQ 388 388 388 388 2,000 776,000 664 XPMI 795 795 795 795 200 159,000 665 XPSG 334 334 334 334 26,500 8,851,000 666 XSMU 105 105 105 105 100 10,500 667 XSSI 120 120 120 120 200 24,000 668 XSSK 548 548 548 548 100 54,800 669 YELO 50 50 50 50 36,400 1,820,000 670 YELO-W 7 7 6 7 13,200 79,300 671 YPAS 585 585 585 585 100 58,500 672 YULE 196 198 190 196 700 134,400 673 ZBRA 50 52 50 50 121,100 6,059,300 674 ZINC 155 163 154 155 78,738,100 12,536,669,800 675 ZONE 412 414 408 412 109,400 44,833,400 -------------------- ---------------------- Total for Reguler 8,738,767,300 9,654,014,069,800 Information for Negosiasi 676 ACES 1,495 1,500 1,500 1,500 1,000,000 1,500,000,000 677 ADRO 1,100 1,205 1,150 1,205 103 122,465 678 AKRA 2,350 2,400 2,400 2,400 2,000,000 4,800,000,000 679 AMAG 290 250 250 250 406,000 101,500,000 680 ANDI 50 30 30 30 50,000 1,500,000 681 ANTM 595 200 200 200 75,000 15,000,000 682 ARNA 388 390 390 390 1,000,000 390,000,000 683 ASII 4,850 5,100 4,738 5,000 47,923,216 237,004,581,800 684 ASJT 150 116 116 116 2,544,800 295,196,800 685 ASRI 134 138 138 138 3 414 686 BAPI 50 50 50 50 100 5,000 687 BBCA 29,000 29,950 26,064 29,100 6,913,139 180,264,568,525 688 BBKP 165 210 160 210 1,428,572 276,794,952 689 BBNI 4,520 5,767 4,710 5,000 620,093 3,554,865,000 690 BBRI 3,030 3,310 2,872 3,220 58,017,841 176,985,312,255 691 BBTN 1,090 1,265 1,140 1,210 1,950,750 2,311,396,200 692 BEKS 50 13 10 10 11,923,000 120,999,000 693 BELL 700 700 600 600 11,000,000 6,700,000,000 694 BHAT 402 400 400 400 179,000,000 71,600,000,000 695 BIPI 50 64 40 40 15,819,100 648,966,400 696 BJBR 790 1,010 805 1,010 583,152 588,970,810 697 BMRI 4,910 5,375 4,910 5,375 961,993 4,756,419,975 698 BMTR 204 214 214 214 6 1,284 699 BNGA 740 760 550 550 90 61,680 700 BNLI 1,260 1,274 1,274 1,274 100,000 127,400,000 701 BRMS 50 60 57 57 11,000,000 645,000,000 702 BRPT 1,200 1,260 1,200 1,200 6,554,053 7,864,866,780 703 BSDE 755 820 672 672 1,288,338 865,780,740 704 BSIM 468 476 476 476 10,504,500 5,000,142,000 705 BTPS 3,000 3,425 3,425 3,425 1,500,000 5,137,500,000 706 BULL 228 245 245 245 264,500 64,802,500 707 BUMI 50 60 45 48 44,583,500 2,429,659,500 708 CARS 50 67 42 42 261,556,200 11,527,425,600 709 CPIN 5,575 6,050 5,750 5,750 112 647,900 710 CTRA 680 695 695 695 73 50,735 711 DEWA 50 55 13 13 7,000,000 175,000,000 712 DIVA 1,500 1,465 1,465 1,465 100,000 146,500,000 713 DMAS 166 167 167 167 89 14,863 714 ELSA 230 230 230 230 46 10,580 715 ELTY 50 40 40 40 2,663,000 106,520,000 716 ENRG 53 63 56 58 15,600,000 895,500,000 717 ERAA 1,290 1,315 1,315 1,315 2 2,630 718 ESSA 161 160 160 160 4 640 719 EXCL 2,640 2,650 2,631 2,631 2,101,900 5,535,628,900 720 FILM 206 215 215 215 38,095,200 8,190,468,000 721 GEMA 360 344 344 344 10,174,400 3,499,993,600 722 GGRM 47,300 49,225 49,225 49,225 1 49,225 723 GJTL 400 414 414 414 200,000 82,800,000 724 HMSP 1,750 1,810 1,810 1,810 26,000 47,060,000 725 HOKI 635 780 780 780 10,000 7,800,000 726 HRUM 1,255 1,280 1,280 1,280 50 64,000 727 IATA 50 5 5 5 11,000 55,000 728 ICBP 8,650 8,875 8,875 8,875 124,265 1,102,851,875 729 INCO 2,860 2,787 2,787 2,787 2,000,000 5,574,000,000 730 INDF 6,150 6,250 6,250 6,250 97 606,250 731 INKP 5,450 5,854 5,800 5,854 11 64,070 732 INTA 268 256 256 256 2,615,600 669,593,600 733 INTP 11,900 13,400 12,575 13,400 515 6,488,500 734 IPCC 410 433 433 433 800,000 346,400,000 735 IPTV 378 400 382 400 84,952,900 33,974,129,200 736 ITMG 7,925 8,700 8,250 8,700 89 750,000 737 JGLE 50 40 40 40 12,394,800 495,792,000 738 JPFA 1,145 1,230 1,200 1,225 500,070 614,584,000 739 JRPT 436 440 440 440 98 43,120 740 JSMR 3,900 3,912 3,912 3,912 70,000 273,840,000 741 KBLI 380 390 380 380 14,473,674 5,499,996,860 742 KIAS 50 47 47 47 15,207,900 714,771,300 743 KIJA 158 164 151 152 4,325,427 669,520,467 744 KINO 3,240 3,210 3,210 3,210 10,000 32,100,000 745 LPCK 780 805 805 805 90 72,450 746 LPKR 178 180 180 180 97 17,460 747 LPPF 1,545 1,695 1,695 1,695 8,497,200 14,402,754,000 748 LSIP 835 869 839 869 59 49,801 749 MAIN 580 590 590 590 32 18,880 750 MAMI 50 10 10 10 1,000 10,000 751 MAPA 2,610 2,939 2,939 2,939 50,000 146,950,000 752 MAPI 795 810 810 810 25,000 20,250,000 753 MCAS 1,280 1,690 1,690 1,690 1,070,000 1,808,300,000 754 MDKA 1,305 1,292 1,292 1,292 14,704,700 18,998,472,400 755 MGRO 710 900 900 900 185,100 166,590,000 756 MIKA 2,460 2,385 2,385 2,385 119,600 285,246,000 757 MNCN 945 980 930 945 2,400,000 2,275,750,000 758 MTLA 382 460 460 460 2,599,003 1,195,541,380 759 MTWI 51 52 52 52 600 31,200 760 NASA 202 204 204 204 89 18,156 761 NUSA 50 25 25 25 49,000 1,225,000 762 PGAS 1,040 1,100 990 990 2,000,056 1,992,561,600 763 PNBN 805 830 830 830 24 19,920 764 PNLF 184 193 193 193 86 16,598 765 POLL 7,000 7,000 7,000 7,000 34 238,000 766 PPRO 50 51 51 51 46 2,346 767 PTBA 2,370 2,390 2,320 2,320 300,042 696,100,380 768 PTPP 890 950 950 950 24 22,800 769 PURA 74 75 75 75 1,700,000 127,500,000 770 PWON 432 472 453 454 25,002,186 11,454,071,988 771 RISE 424 424 424 424 30 12,720 772 SHID 3,480 3,350 3,350 3,350 175,100 586,585,000 773 SMGR 9,225 10,275 9,739 9,739 113,502 1,109,422,050 774 SMMA 14,000 14,000 14,000 14,000 1,114,200 15,598,800,000 775 SMRA 605 680 665 665 2,524,726 1,678,943,180 776 SRIL 183 194 194 194 6 1,164 777 SSIA 390 418 418 418 1,314,100 549,293,800 778 SSMS 830 855 855 855 29,300,000 25,051,500,000 779 TAXI 50 5 5 5 50,000 250,000 780 TKIM 4,960 5,400 4,940 5,400 22,600,070 116,842,369,810 781 TLKM 3,110 3,240 3,100 3,219 78,302,408 249,503,690,820 782 TOPS 50 50 25 25 1,000,068 25,003,400 783 TOWR 1,005 1,020 949 950 17,473,200 16,740,176,000 784 TPIA 6,950 6,900 6,900 6,900 123,000 848,700,000 785 UCID 1,490 1,476 1,476 1,476 720,700 1,063,753,200 786 ULTJ 1,645 1,700 1,700 1,700 5,062,627 8,606,465,900 787 UNSP 56 40 40 40 1,011,800 40,472,000 788 UNTR 17,225 18,000 17,575 18,000 1,514,599 26,653,865,700 789 UNVR 8,200 8,250 8,224 8,250 53 436,834 790 VIVA 50 50 50 50 140,000,000 7,000,000,000 791 WIKA 1,285 1,370 1,370 1,370 36 49,320 792 WOOD 336 328 328 328 48 15,744 793 WSBP 172 180 180 180 14 2,520 794 WSKT 740 815 780 780 2,000,042 1,591,532,760 795 WTON 276 292 292 292 2 584 796 XPMI 795 770 770 770 200 154,000 797 ZBRA 50 40 40 40 5,089,300 203,572,000 -------------------- ---------------------- Total for Negosiasi 1,262,219,271 1,321,509,435,860 Total 10/06/20 10,000,996,471 10,975,544,276,860