Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, June 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 4,210 4,520 4,340 4,340 1,600 6,962,000 2 INPC 50 52 52 52 7,000 364,000 3 TLKM 3,080 3,120 3,120 3,120 100 312,000 -------------------- ---------------------- Total for Tunai 8,700 7,638,000 Information for Reguler 4 AALI 8,550 8,850 8,350 8,550 2,373,900 20,280,792,500 5 ABBA 50 52 50 50 3,235,100 163,410,800 6 ACES 1,470 1,505 1,455 1,470 8,911,000 13,192,423,500 7 ACST 260 272 254 260 1,815,800 479,037,200 8 ADES 860 860 840 860 65,500 55,583,500 9 ADHI 605 645 600 605 32,013,300 19,752,319,500 10 ADMF 6,950 7,100 6,800 6,950 338,700 2,354,695,000 11 ADMG 99 101 98 99 423,900 42,104,200 12 ADRO 1,070 1,110 1,055 1,070 31,930,900 34,442,017,500 13 AGII 490 500 484 490 20,300 9,951,200 14 AGRO 125 130 123 125 7,215,700 913,299,100 15 AGRS 103 104 102 103 53,900 5,536,000 16 AHAP 50 50 50 50 1,100 55,000 17 AKPI 352 352 352 352 100 35,200 18 AKRA 2,310 2,350 2,200 2,310 18,203,400 41,571,196,000 19 AKSI 236 300 224 236 573,800 164,543,800 20 ALMI 222 246 222 222 4,800 1,140,000 21 ALTO 358 360 358 358 2,800 1,007,800 22 AMAG 274 286 274 274 5,300 1,472,200 23 AMAN 199 200 199 199 288,700 57,456,400 24 AMAR 334 344 330 334 169,600 56,488,200 25 AMFG 2,950 2,950 2,950 2,950 100 295,000 26 AMIN 398 416 396 398 500 200,400 27 AMOR 1,980 1,980 1,975 1,980 200 395,500 28 AMRT 830 850 830 830 33,000 27,673,000 29 ANDI 50 50 50 50 1,500 75,000 30 ANJT 484 520 484 484 3,900 1,891,200 31 ANTM 580 605 570 580 73,061,000 42,711,715,000 32 APEX 121 129 121 121 357,000 43,694,700 33 APIC 975 995 975 975 20,939,500 20,584,899,500 34 APLI 125 140 121 125 67,800 8,514,800 35 APLN 115 121 112 115 20,229,800 2,360,824,300 36 ARII 640 640 640 640 5,100 3,264,000 37 ARKA 985 985 985 985 1,500 1,477,500 38 ARNA 388 388 384 388 272,000 105,332,000 39 ARTA 338 338 338 338 100 33,800 40 ARTO 1,185 1,220 1,015 1,185 630,400 701,432,500 41 ASBI 354 388 354 354 116,800 43,745,200 42 ASDM 1,020 1,020 1,020 1,020 100 102,000 43 ASGR 745 765 735 745 1,956,900 1,455,174,500 44 ASII 4,700 4,840 4,660 4,700 53,920,100 255,093,633,000 45 ASJT 140 150 140 140 267,300 38,449,400 46 ASMI 1,070 1,070 1,065 1,070 11,200 11,961,500 47 ASPI 505 515 500 505 9,672,700 4,928,890,000 48 ASPI-W 62 64 61 62 5,499,700 341,966,900 49 ASRI 128 137 126 128 56,017,300 7,313,785,300 50 ASRM 1,800 1,800 1,800 1,800 100 180,000 51 ASSA 416 426 408 416 6,559,900 2,731,043,400 52 ATIC 770 785 770 770 4,800 3,697,500 53 AUTO 890 915 890 890 1,080,500 975,254,500 54 AYLS 50 50 50 50 4,400 220,000 55 AYLS-W 5 5 4 5 3,243,900 12,977,400 56 BABP 50 50 50 50 10,200 510,000 57 BABP-W4 5 8 5 5 5,918,100 37,892,400 58 BACA 414 414 396 414 106,100 43,877,600 59 BAJA 57 67 54 57 2,473,200 149,520,000 60 BALI 930 930 930 930 1,200 1,116,000 61 BAPI 50 50 50 50 3,000 150,000 62 BAPI-W 3 3 2 3 9,366,100 18,952,100 63 BATA 570 575 570 570 22,100 12,597,500 64 BBCA 28,400 29,050 28,025 28,400 17,037,500 487,017,572,500 65 BBHI 73 75 68 73 37,400 2,736,100 66 BBKP 169 179 162 169 120,136,900 20,710,169,800 67 BBLD 426 426 392 426 3,100 1,218,600 68 BBMD 1,090 1,095 1,075 1,090 900,000 978,454,000 69 BBNI 4,210 4,510 4,210 4,210 222,042,700 951,872,493,000 70 BBRI 2,970 3,130 2,900 2,970 372,347,500 1,117,386,367,000 71 BBSS 151 156 149 151 18,806,500 2,884,026,100 72 BBSS-W 4 4 3 4 9,174,500 28,495,300 73 BBTN 1,025 1,120 1,015 1,025 208,825,800 220,479,377,000 74 BBYB 220 224 220 220 233,300 51,326,400 75 BCAP 166 167 162 166 881,700 145,817,400 76 BCIP 50 50 50 50 20,100 1,005,000 77 BDMN 2,770 2,870 2,710 2,770 2,002,700 5,566,619,000 78 BEEF 226 240 222 226 4,134,100 931,540,800 79 BEEF-W 17 19 16 17 221,100 3,621,500 80 BEKS 50 50 50 50 19,900 995,000 81 BELL 700 700 700 700 1,300 910,000 82 BESS 240 240 236 240 2,294,200 545,434,800 83 BESS-W 40 40 38 40 56,500 2,207,600 84 BEST 115 120 109 115 22,897,800 2,656,544,700 85 BFIN 314 316 304 314 500,700 154,712,800 86 BGTG 50 53 50 50 3,329,300 167,563,100 87 BHAT 400 404 396 400 107,395,100 43,025,869,600 88 BHIT 50 50 50 50 591,800 29,590,000 89 BIKA 208 208 192 208 800 155,200 90 BIMA 50 50 50 50 20,000 1,000,000 91 BINA 995 995 980 995 8,400 8,311,500 92 BIPI 50 50 50 50 176,100 8,805,000 93 BIPI-W 9 9 8 9 19,900 166,000 94 BIPP 50 50 50 50 8,900 445,000 95 BIRD 1,255 1,280 1,195 1,255 2,573,700 3,146,945,500 96 BISI 900 900 880 900 13,600 12,126,500 97 BJBR 775 790 765 775 4,978,700 3,873,949,500 98 BJTM 500 510 492 500 7,477,900 3,746,489,800 99 BKDP 50 50 50 50 6,800 340,000 100 BKSL 51 55 50 51 170,231,500 8,936,094,400 101 BKSW 68 72 68 68 1,300 91,600 102 BLUE 500 505 498 500 102,000 51,113,200 103 BMAS 250 282 250 250 4,100 1,036,200 104 BMRI 4,690 4,870 4,570 4,690 182,391,900 857,687,457,000 105 BMSR 53 53 52 53 10,100 532,800 106 BMTR 190 204 190 190 121,462,200 23,321,928,100 107 BNBA 288 288 288 288 55,000 15,840,000 108 BNBR 50 50 50 50 33,400 1,670,000 109 BNGA 720 745 700 720 8,282,400 5,963,449,500 110 BNII 162 165 157 162 283,000 45,107,000 111 BNLI 1,265 1,270 1,260 1,265 47,013,400 59,474,581,000 112 BOGA 1,530 1,535 1,520 1,530 53,734,000 81,905,001,500 113 BOLA 168 175 168 168 3,900 659,400 114 BOLT 800 800 800 800 100 80,000 115 BOSS 80 93 74 80 37,859,000 3,214,736,800 116 BPTR 80 80 72 80 38,100 2,898,600 117 BRAM 6,225 6,225 6,225 6,225 100 622,500 118 BRIS 294 308 288 294 24,136,600 7,196,191,600 119 BRMS 50 50 50 50 6,019,300 300,965,000 120 BRPT 1,225 1,250 1,170 1,225 53,244,400 65,025,365,000 121 BRPT-W 860 870 860 860 2,600 2,237,500 122 BSDE 740 780 725 740 105,586,100 78,966,707,500 123 BSIM 484 484 484 484 500 242,000 124 BSIM-W3 15 15 14 15 4,200 59,400 125 BSSR 1,480 1,600 1,260 1,480 30,600 41,486,500 126 BTON 160 166 158 160 72,800 11,791,600 127 BTPN 2,120 2,140 2,060 2,120 114,200 241,368,000 128 BTPS 3,130 3,140 2,870 3,130 11,675,900 35,883,593,000 129 BUDI 88 89 88 88 342,400 30,209,300 130 BULL 218 230 214 218 104,812,800 23,510,233,000 131 BULL-W2 33 43 26 33 4,362,900 174,729,300 132 BUMI 50 50 50 50 72,794,900 3,639,745,000 133 BUVA 60 61 60 60 8,900 539,100 134 BVIC 70 70 66 70 100,500 6,798,500 135 BWPT 87 94 87 87 53,973,200 4,796,216,100 136 CAKK 50 50 50 50 82,600 4,130,000 137 CAKK-W 8 9 7 8 334,300 2,674,400 138 CAMP 216 230 216 216 812,600 177,751,800 139 CARE 304 306 304 304 4,101,700 1,250,351,800 140 CARS 50 50 50 50 36,900 1,845,000 141 CASA 362 370 346 362 170,700 61,537,400 142 CASH 470 480 466 470 4,512,700 2,132,552,200 143 CASH-W 18 20 18 18 2,384,000 44,853,500 144 CASS 228 228 170 228 184,223,600 38,160,481,000 145 CBMF 190 206 189 190 10,911,100 2,102,922,300 146 CCSI 248 250 242 248 494,800 120,913,800 147 CEKA 1,785 1,790 1,725 1,785 121,500 214,269,500 148 CENT 61 65 60 61 14,876,600 927,795,100 149 CFIN 195 198 181 195 243,900 45,484,700 150 CINT 258 264 258 258 65,200 16,990,000 151 CITA 1,800 1,800 1,800 1,800 500 900,000 152 CITY 53 53 52 53 5,800 303,300 153 CITY-W 14 14 14 14 26,100 365,400 154 CLEO 456 460 446 456 7,052,600 3,199,774,000 155 CLPI 670 690 670 670 20,800 13,965,500 156 CMNP 1,495 1,500 1,475 1,495 800 1,194,000 157 CNTX 258 258 258 258 24,800 6,398,400 158 CPIN 5,600 5,775 5,400 5,600 8,695,500 49,082,830,000 159 CPRI 50 50 50 50 1,700 85,000 160 CPRI-W 17 17 14 17 700 10,900 161 CPRO 50 50 50 50 3,400 170,000 162 CSAP 368 370 368 368 1,200 443,400 163 CSIS 50 50 50 50 534,600 26,730,000 164 CSMI 189 189 189 189 149,800 28,312,200 165 CSRA 270 276 230 270 21,026,300 5,537,726,400 166 CTRA 655 700 645 655 64,199,400 42,990,309,500 167 CTTH 50 50 50 50 1,300 65,000 168 DADA 173 188 173 173 60,363,300 10,661,513,100 169 DADA-W 4 5 3 4 299,513,100 1,219,364,600 170 DART 288 306 254 288 23,400 5,965,000 171 DEAL 96 102 94 96 3,068,700 296,959,100 172 DEFI 1,810 1,815 1,810 1,810 3,500 6,343,500 173 DEWA 50 50 50 50 203,300 10,165,000 174 DFAM 348 348 348 348 100 34,800 175 DGIK 50 50 50 50 2,400 120,000 176 DILD 216 216 210 216 73,200 15,674,400 177 DIVA 1,415 1,620 1,395 1,415 2,978,300 4,300,780,500 178 DKFT 94 95 91 94 2,600,200 240,642,400 179 DLTA 5,000 5,000 4,840 5,000 2,500 12,188,000 180 DMAS 167 172 158 167 84,016,000 14,074,151,500 181 DMMX 126 139 126 126 17,936,100 2,323,085,400 182 DMND 975 1,000 970 975 13,400 13,213,500 183 DNET 3,190 3,400 3,080 3,190 261,600 820,101,000 184 DOID 133 140 133 133 30,713,000 4,129,917,000 185 DPNS 278 288 256 278 3,700 982,400 186 DPUM 91 98 91 91 29,300 2,727,000 187 DSFI 72 73 66 72 121,800 8,620,900 188 DSNG 366 370 362 366 1,007,900 370,863,400 189 DSSA 18,950 18,950 17,825 18,950 300 5,552,500 190 DUCK 530 565 530 530 1,389,700 744,495,500 191 DVLA 2,200 2,200 2,170 2,200 5,600 12,177,000 192 DWGL 230 258 230 230 81,200 18,679,600 193 DWGL-W 33 33 33 33 15,000 495,000 194 DYAN 53 54 51 53 970,500 51,040,400 195 EAST 54 55 53 54 532,800 28,896,000 196 EAST-W 5 6 5 5 1,069,400 5,349,500 197 ECII 655 655 640 655 13,600 8,905,000 198 EKAD 990 1,000 985 990 318,400 316,019,500 199 ELSA 222 236 220 222 46,725,000 10,555,397,200 200 ELTY 50 50 50 50 1,100 55,000 201 EMTK 4,790 4,790 4,790 4,790 100 479,000 202 ENRG 53 55 50 53 51,286,300 2,670,255,300 203 ENVY 87 88 83 87 46,601,600 3,973,172,300 204 EPMT 1,800 1,905 1,800 1,800 112,600 202,901,500 205 ERAA 1,240 1,310 1,240 1,240 9,619,200 12,199,629,500 206 ERTX 129 129 121 129 700 88,300 207 ESIP 165 168 165 165 4,100 680,800 208 ESIP-W 8 8 7 8 2,555,900 18,076,900 209 ESSA 158 161 156 158 1,734,500 273,724,300 210 ESTA 91 93 87 91 425,100 37,949,700 211 ESTI 51 51 50 51 119,200 5,961,000 212 ETWA 86 89 84 86 125,900 11,007,000 213 EXCL 2,550 2,650 2,530 2,550 11,626,200 29,963,862,000 214 FAST 930 955 930 930 397,000 371,875,000 215 FASW 7,200 7,200 7,125 7,200 500 3,575,000 216 FILM 192 204 192 192 3,959,700 773,911,300 217 FIRE 117 122 112 117 13,667,000 1,593,601,500 218 FISH 2,840 2,840 2,840 2,840 100 284,000 219 FITT 54 55 52 54 1,800 95,600 220 FOOD 118 144 111 118 4,783,800 623,884,100 221 FORZ 50 50 50 50 82,300 4,115,000 222 FPNI 90 94 90 90 364,200 33,431,900 223 FREN 100 105 99 100 89,277,600 9,057,799,800 224 FREN-W 26 29 26 26 5,100,800 136,640,000 225 FUJI 108 108 108 108 500 54,000 226 GAMA 50 50 50 50 52,000 2,600,000 227 GDST 61 72 55 61 9,836,200 638,469,600 228 GDYR 1,495 1,495 1,495 1,495 200 299,000 229 GEMA 358 358 340 358 65,500 23,295,400 230 GGRM 46,875 47,450 45,950 46,875 1,047,500 49,141,557,500 231 GGRP 270 270 252 270 5,200 1,402,200 232 GIAA 284 288 260 284 72,332,800 20,329,124,200 233 GJTL 386 402 378 386 3,052,000 1,187,407,600 234 GLOB 184 190 184 184 7,800 1,474,600 235 GLVA 294 294 270 294 162,600 47,744,400 236 GMFI 85 89 83 85 10,553,200 900,847,000 237 GOLD 182 190 182 182 1,100 201,500 238 GOOD 1,310 1,320 1,300 1,310 237,100 309,664,000 239 GPRA 50 51 50 50 2,662,100 133,117,100 240 GTBO 79 79 77 79 200 15,600 241 GWSA 87 87 85 87 197,600 16,995,400 242 HDIT 520 525 520 520 200 104,500 243 HEAL 3,180 3,220 3,130 3,180 463,400 1,477,096,000 244 HELI 214 214 200 214 18,100 3,870,000 245 HELI-W 10 12 8 10 1,724,500 17,515,600 246 HERO 895 895 850 895 14,400 12,740,000 247 HEXA 3,060 3,150 3,050 3,060 80,900 249,357,000 248 HITS 545 545 545 545 100 54,500 249 HKMU 84 88 75 84 168,246,600 13,895,724,500 250 HMSP 1,685 1,745 1,675 1,685 42,412,200 72,334,436,000 251 HOKI 655 660 615 655 35,308,100 22,696,569,000 252 HOKI-W 585 620 580 585 1,700 1,001,000 253 HOTL 54 58 54 54 923,200 49,859,400 254 HRME 134 142 134 134 1,202,500 161,570,400 255 HRTA 238 238 222 238 179,900 41,378,800 256 HRUM 1,255 1,275 1,235 1,255 114,900 143,698,500 257 IBFN 310 310 310 310 300 93,000 258 IBFN-W 9 9 9 9 3,500 31,500 259 ICBP 8,600 8,750 8,450 8,600 11,516,100 99,007,470,000 260 ICON 56 65 56 56 19,700 1,121,100 261 IDPR 145 155 143 145 8,300 1,237,300 262 IFII 164 166 163 164 136,900 22,571,500 263 IFSH 300 300 280 300 1,001,300 300,346,200 264 IGAR 236 254 230 236 1,098,800 260,154,600 265 IKAI 50 50 50 50 300 15,000 266 IKAN 408 412 402 408 2,187,800 891,129,200 267 IKBI 280 280 240 280 19,400 5,260,000 268 IMAS 600 650 600 600 2,099,300 1,281,145,000 269 IMJS 151 158 150 151 1,510,600 232,363,300 270 IMPC 1,135 1,140 1,135 1,135 530,100 602,437,000 271 INAF 1,030 1,105 1,030 1,030 5,608,200 5,876,505,500 272 INAI 340 340 320 340 6,400 2,112,400 273 INCF 50 50 50 50 2,500 125,000 274 INCI 360 360 346 360 10,300 3,602,600 275 INCO 2,870 2,910 2,780 2,870 12,413,300 35,456,509,000 276 INDF 6,100 6,175 6,025 6,100 12,513,600 76,211,247,500 277 INDO 94 94 76 94 966,000 86,314,000 278 INDO-W 30 30 24 30 1,196,900 34,301,200 279 INDR 2,230 2,250 2,220 2,230 25,900 57,971,000 280 INDS 1,900 1,950 1,875 1,900 6,200 11,800,000 281 INDX 50 50 50 50 33,600 1,680,000 282 INDY 665 690 650 665 10,533,300 7,048,809,000 283 INKP 5,475 5,850 5,275 5,475 8,161,400 45,861,950,000 284 INOV 294 296 294 294 207,900 61,256,400 285 INPC 50 51 50 50 200,200 10,149,800 286 INPC-W 4 4 3 4 19,600 78,300 287 INPP 885 920 860 885 18,000 15,856,000 288 INPS 2,070 2,210 2,070 2,070 406,100 895,172,000 289 INTA 268 268 268 268 700 187,600 290 INTD 228 230 228 228 10,700 2,440,000 291 INTP 12,225 12,400 11,700 12,225 3,648,200 44,500,207,500 292 IPCC 384 410 382 384 7,627,100 2,962,371,000 293 IPCM 197 204 187 197 337,700 66,008,700 294 IPOL 76 76 73 76 1,120,100 83,035,800 295 IPTV 382 384 376 382 14,906,300 5,697,444,400 296 IPTV-W 75 93 75 75 401,500 32,295,900 297 IRRA 535 550 525 535 5,255,600 2,796,256,500 298 ISAT 2,230 2,310 2,180 2,230 31,719,200 71,541,307,000 299 ISSP 125 131 121 125 7,690,700 954,102,500 300 ITIC 1,725 1,810 1,645 1,725 699,600 1,194,367,500 301 ITMG 7,750 8,050 7,700 7,750 2,787,600 21,949,627,500 302 JAST 147 170 119 147 173,505,000 26,733,631,200 303 JAWA 66 69 66 66 2,200 148,800 304 JAYA 62 73 61 62 1,562,900 105,806,700 305 JAYA-W 11 13 11 11 1,922,400 22,461,900 306 JMAS 222 222 222 222 22,500 4,995,000 307 JPFA 1,160 1,230 1,075 1,160 72,989,200 85,252,079,000 308 JRPT 436 442 434 436 385,800 169,048,800 309 JSKY 83 83 76 83 5,385,400 432,437,700 310 JSMR 3,760 3,950 3,760 3,760 17,171,900 65,912,540,000 311 JTPE 775 775 765 775 198,500 152,879,500 312 KAEF 1,140 1,225 1,140 1,140 13,936,500 16,209,652,500 313 KARW 52 52 52 52 10,500 546,000 314 KAYU 50 52 50 50 1,085,500 54,415,100 315 KBAG 318 336 314 318 28,448,500 9,125,429,400 316 KBAG-W 69 72 69 69 52,900 3,705,800 317 KBLI 378 390 370 378 1,005,600 377,141,600 318 KBLM 292 306 264 292 187,800 53,361,800 319 KBLV 384 410 384 384 200 79,400 320 KDSI 750 785 750 750 24,100 18,090,000 321 KEEN 400 404 328 400 2,562,900 860,398,400 322 KEJU 845 860 840 845 86,800 73,450,000 323 KICI 175 175 170 175 200 34,500 324 KIJA 147 160 147 147 5,912,500 889,877,100 325 KINO 3,100 3,300 3,080 3,100 1,994,700 6,416,834,000 326 KIOS 167 167 165 167 2,400 398,000 327 KIOS-W 90 90 90 90 100 9,000 328 KJEN 1,100 1,100 1,100 1,100 500 550,000 329 KKGI 200 200 199 200 1,600 319,600 330 KLBF 1,420 1,490 1,405 1,420 27,319,800 39,316,652,000 331 KMTR 248 250 236 248 44,300 10,577,800 332 KOBX 90 95 89 90 441,300 40,931,700 333 KONI 510 550 510 510 500 259,000 334 KOPI 550 550 545 550 12,400 6,819,500 335 KOTA 650 660 640 650 9,019,000 5,862,351,000 336 KPAL 85 85 64 85 103,045,000 8,260,652,800 337 KPAS 50 50 50 50 430,600 21,530,000 338 KPAS-W 11 11 11 11 251,200 2,763,200 339 KPIG 115 118 113 115 6,777,600 784,451,900 340 KRAH 480 480 480 480 1,200 576,000 341 KRAS 284 302 260 284 126,697,800 36,183,406,200 342 KREN 179 210 179 179 123,090,300 23,331,855,200 343 LAND 268 298 268 268 38,300 10,480,400 344 LAPD 50 50 50 50 100 5,000 345 LCKM 368 368 362 368 17,100 6,240,800 346 LEAD 50 50 50 50 100 5,000 347 LINK 2,630 2,670 2,550 2,630 3,092,400 8,124,443,000 348 LION 246 270 246 246 349,100 86,592,000 349 LMAS 50 50 50 50 100 5,000 350 LMPI 84 87 81 84 23,600 1,951,700 351 LPCK 760 780 745 760 1,097,800 832,311,500 352 LPIN 204 218 204 204 8,500 1,755,800 353 LPKR 182 184 176 182 28,124,300 5,060,260,900 354 LPLI 74 76 74 74 4,700 349,100 355 LPPF 1,465 1,560 1,445 1,465 23,012,700 34,292,543,000 356 LPPS 70 74 70 70 3,300 231,400 357 LSIP 790 850 785 790 24,887,400 20,063,721,000 358 LTLS 480 498 476 480 700,900 337,245,200 359 LUCK 318 338 302 318 2,002,500 646,174,400 360 MAGP 50 50 50 50 1,000 50,000 361 MAIN 570 605 540 570 12,886,300 7,454,392,000 362 MAMI 50 50 50 50 600 30,000 363 MAMI-W 6 6 5 6 480,300 2,402,400 364 MAPA 2,550 2,620 2,480 2,550 4,897,200 12,550,089,000 365 MAPI 780 795 740 780 29,666,500 22,880,757,000 366 MARI 112 114 107 112 253,700 27,490,500 367 MARK 464 466 456 464 2,582,500 1,190,195,200 368 MASA 510 510 470 510 60,400 29,802,000 369 MAYA 6,050 6,050 6,050 6,050 1,000 6,050,000 370 MBAP 1,560 1,620 1,550 1,560 109,100 171,526,500 371 MBSS 310 328 306 310 3,546,400 1,097,396,200 372 MBTO 60 63 58 60 3,000 185,000 373 MCAS 1,290 1,310 1,250 1,290 711,200 907,845,500 374 MCOR 117 120 117 117 1,882,900 221,744,700 375 MDIA 50 50 50 50 1,100 55,000 376 MDKA 1,315 1,330 1,300 1,315 64,132,300 84,618,953,500 377 MDKI 137 147 137 137 94,200 12,988,700 378 MDLN 71 78 71 71 83,569,100 6,094,680,100 379 MDRN 50 50 50 50 2,000 100,000 380 MEDC 470 478 460 470 52,480,000 24,739,161,200 381 MEDC-W 29 34 29 29 17,100,700 516,904,600 382 MERK 2,630 2,790 2,550 2,630 39,800 106,343,000 383 META 111 113 106 111 653,000 72,026,400 384 MFIN 785 895 785 785 124,500 100,566,000 385 MGRO 695 715 695 695 10,401,800 7,346,461,500 386 MICE 304 306 290 304 47,600 13,962,600 387 MIDI 1,440 1,440 1,440 1,440 200 288,000 388 MIKA 2,450 2,470 2,370 2,450 7,872,600 19,194,726,000 389 MINA 50 50 50 50 5,000 250,000 390 MIRA 50 50 50 50 100 5,000 391 MLBI 10,650 10,725 10,525 10,650 45,000 480,245,000 392 MLIA 505 515 498 505 8,053,200 4,071,680,300 393 MLPL 55 58 54 55 7,769,000 428,196,400 394 MLPT 1,175 1,175 1,175 1,175 28,500 33,487,500 395 MMLP 159 159 146 159 1,436,800 225,897,000 396 MNCN 955 965 930 955 111,159,600 105,937,883,000 397 MOLI 1,100 1,100 1,070 1,100 85,800 93,101,000 398 MPMX 490 515 488 490 2,013,200 1,002,460,300 399 MPOW 62 67 55 62 517,900 30,430,300 400 MPPA 120 122 117 120 1,148,100 136,841,000 401 MRAT 144 150 130 144 295,400 39,316,600 402 MSIN 300 304 298 300 166,900 50,076,200 403 MSKY 1,105 1,105 1,105 1,105 2,500 2,762,500 404 MTDL 1,405 1,450 1,385 1,405 765,900 1,084,267,000 405 MTLA 382 382 382 382 600 229,200 406 MTPS 143 153 143 143 21,200 3,087,400 407 MTSM 214 214 214 214 200 42,800 408 MTWI 50 52 50 50 9,500 475,200 409 MYOH 1,075 1,080 1,035 1,075 177,600 190,263,500 410 MYOR 2,300 2,300 2,220 2,300 1,183,500 2,689,108,000 411 MYTX 54 56 52 54 2,100 113,000 412 NASA 192 192 189 192 6,300 1,197,700 413 NATO 302 324 302 302 523,800 158,297,600 414 NELY 141 141 132 141 17,300 2,308,500 415 NFCX 1,380 1,500 1,360 1,380 296,300 424,019,500 416 NICK 320 320 320 320 5,000 1,600,000 417 NIKL 484 525 484 484 5,713,200 2,783,792,100 418 NIRO 140 151 132 140 3,500 480,700 419 NISP 715 715 715 715 17,700 12,655,500 420 NRCA 358 364 350 358 652,600 234,447,600 421 NUSA 50 50 50 50 1,000 50,000 422 NUSA-W 2 3 2 2 1,292,300 2,609,700 423 NZIA 172 175 160 172 22,700 3,846,000 424 NZIA-W 14 16 11 14 512,800 6,235,300 425 OASA 340 360 340 340 3,400 1,166,000 426 OKAS 97 97 74 97 34,215,600 3,040,925,500 427 OPMS 100 101 99 100 675,300 67,376,300 428 PADI 50 50 50 50 1,100 55,000 429 PALM 200 200 199 200 11,100 2,219,500 430 PAMG 80 84 80 80 2,253,800 180,611,700 431 PANI 70 70 65 70 19,900 1,363,100 432 PANR 97 98 93 97 2,882,600 273,255,900 433 PANS 865 895 820 865 94,600 81,893,000 434 PBID 950 960 945 950 460,400 438,519,000 435 PBRX 252 252 240 252 146,000 35,989,000 436 PCAR 216 216 216 216 600 129,600 437 PDES 450 460 410 450 5,200 2,144,000 438 PEGE 130 141 130 130 47,700 6,260,900 439 PEHA 1,045 1,120 1,045 1,045 16,500 17,295,500 440 PGAS 1,030 1,070 1,000 1,030 206,158,300 213,614,437,500 441 PGJO 89 90 89 89 1,200 107,000 442 PGLI 264 266 264 264 5,200 1,373,000 443 PICO 288 304 272 288 1,779,000 502,036,200 444 PJAA 496 510 478 496 347,400 170,281,000 445 PKPK 50 50 50 50 130,500 6,525,000 446 PLIN 2,350 2,350 2,350 2,350 11,500 27,025,000 447 PMJS 125 127 125 125 45,000 5,625,400 448 PNBN 770 800 765 770 2,933,300 2,285,096,500 449 PNBS 50 50 50 50 400 20,000 450 PNIN 785 810 780 785 20,800 16,578,500 451 PNLF 180 186 176 180 16,261,800 2,960,147,800 452 POLA 54 60 54 54 247,500 13,662,200 453 POLI 920 960 870 920 33,200 29,783,000 454 POLL 6,925 7,475 6,525 6,925 186,900 1,240,567,500 455 POLY 50 50 50 50 522,000 26,100,000 456 POSA-W 3 3 2 3 4,841,400 10,973,900 457 POWR 640 665 635 640 2,201,400 1,417,249,000 458 PPRE 183 197 183 183 8,103,000 1,503,642,700 459 PPRO 50 51 50 50 107,043,500 5,353,539,300 460 PRDA 3,150 3,150 3,110 3,150 3,700 11,565,000 461 PRIM 280 284 266 280 800 221,200 462 PRIM-W 6 6 5 6 1,012,000 5,671,700 463 PSAB 187 190 186 187 14,144,500 2,653,753,500 464 PSDN 111 114 111 111 4,500 499,800 465 PSGO 93 110 93 93 493,600 46,068,300 466 PSSI 169 175 165 169 5,984,700 1,005,405,800 467 PTBA 2,280 2,380 2,250 2,280 115,570,200 268,071,891,000 468 PTIS 189 218 178 189 7,100 1,385,200 469 PTPP 845 900 840 845 73,106,400 63,111,981,500 470 PTPW 925 935 925 925 1,672,600 1,557,052,500 471 PTRO 1,280 1,315 1,270 1,280 866,500 1,119,207,500 472 PTSN 186 188 163 186 8,033,200 1,453,647,200 473 PUDP 258 266 228 258 3,600 836,200 474 PURA 75 75 73 75 72,065,000 5,353,375,300 475 PURA-W 5 6 4 5 98,290,900 538,705,600 476 PURE 94 97 91 94 3,597,700 335,830,400 477 PURE-W 14 15 13 14 2,176,300 29,563,500 478 PWON 434 448 420 434 189,810,300 82,858,928,200 479 PYFA 575 615 570 575 533,900 312,258,500 480 PZZA 800 850 800 800 409,700 334,735,000 481 R-LQ45X 790 813 784 790 51,800 41,465,700 482 RAJA 99 105 96 99 2,939,100 292,018,600 483 RALS 580 600 560 580 17,873,900 10,353,662,000 484 RDTX 5,000 5,000 5,000 5,000 2,000 10,000,000 485 REAL 56 56 54 56 26,475,700 1,460,004,100 486 REAL-W 6 7 5 6 15,840,900 94,893,600 487 RICY 98 101 95 98 55,500 5,457,800 488 RIGS 199 200 199 199 18,200 3,638,200 489 RISE 428 430 424 428 422,200 179,652,800 490 RMBA 240 240 240 240 4,600 1,104,000 491 RODA 50 51 50 50 230,500 11,525,500 492 RONY 181 181 181 181 1,300 235,300 493 ROTI 1,220 1,220 1,180 1,220 1,895,000 2,302,989,500 494 RUIS 165 166 164 165 10,600 1,756,100 495 SAFE 190 218 190 190 295,900 56,786,400 496 SAME 93 96 93 93 210,600 19,975,700 497 SAMF 394 398 394 394 116,200 46,097,400 498 SAPX 1,815 1,815 1,815 1,815 600 1,089,000 499 SBAT 104 105 101 104 15,798,300 1,628,449,300 500 SBAT-W 6 6 5 6 1,505,400 7,940,000 501 SCCO 9,225 9,225 8,600 9,225 13,900 124,760,000 502 SCMA 940 975 930 940 21,317,500 20,205,706,000 503 SDPC 97 100 92 97 580,400 53,581,700 504 SDRA 780 780 680 780 48,000 35,015,000 505 SFAN 645 645 595 645 93,000 56,979,500 506 SGRO 2,190 2,200 2,170 2,190 308,900 678,812,000 507 SHIP 530 550 482 530 1,269,100 657,940,400 508 SIDO 1,230 1,260 1,225 1,230 4,775,000 5,918,530,000 509 SILO 5,600 5,875 5,600 5,600 24,800 143,810,000 510 SIMP 224 236 220 224 8,922,800 2,010,328,400 511 SINI 640 645 575 640 10,900 6,870,500 512 SINI-W 400 500 400 400 30,500 12,246,000 513 SIPD 1,250 1,250 1,250 1,250 400 500,000 514 SKRN 492 515 490 492 786,800 389,921,500 515 SLIS 5,050 5,250 5,025 5,050 224,300 1,154,695,000 516 SMAR 2,860 2,860 2,860 2,860 6,000 17,160,000 517 SMBR 304 318 298 304 5,824,400 1,783,562,800 518 SMCB 1,065 1,085 1,045 1,065 17,600 18,482,500 519 SMDM 100 100 100 100 400 40,000 520 SMDR 157 167 157 157 71,600 11,603,500 521 SMGR 9,450 9,500 9,050 9,450 5,593,700 52,589,210,000 522 SMKL 175 175 175 175 10,400 1,820,000 523 SMKL-W 16 17 15 16 11,900 190,800 524 SMMT 85 85 81 85 300 25,100 525 SMRA 600 635 575 600 50,933,600 31,183,971,500 526 SMSM 1,060 1,090 1,030 1,060 2,843,000 3,006,557,500 527 SOCI 128 131 125 128 9,765,700 1,247,727,900 528 SOSS-W 57 57 57 57 500 28,500 529 SOTS 199 199 199 199 100 19,900 530 SPMA 260 280 260 260 152,500 39,931,000 531 SPTO 505 520 505 505 87,500 44,491,000 532 SQMI 190 198 187 190 957,400 184,020,500 533 SRAJ 126 133 126 126 12,700 1,631,700 534 SRIL 188 191 174 188 52,672,200 9,615,717,600 535 SRSN 56 56 51 56 1,217,400 65,882,300 536 SRTG 2,830 2,840 2,780 2,830 810,300 2,294,772,000 537 SSIA 364 394 364 364 36,056,900 13,470,204,200 538 SSMS 850 850 785 850 2,927,200 2,458,774,000 539 STAR 137 138 130 137 700 92,500 540 STTP 6,775 6,775 6,775 6,775 600 4,065,000 541 SULI 50 50 50 50 19,900 995,000 542 SWAT 93 94 92 93 2,115,700 197,746,800 543 TAMA-W 6 6 5 6 543,600 3,241,600 544 TAMU 87 105 87 87 42,573,900 4,031,029,000 545 TAXI 50 50 50 50 700 35,000 546 TBIG 1,090 1,105 1,075 1,090 29,378,600 32,210,360,500 547 TBLA 520 545 515 520 8,651,000 4,582,927,000 548 TBMS 695 695 695 695 100 69,500 549 TCID 7,925 7,925 7,625 7,925 1,000 7,747,500 550 TCPI 4,700 4,800 4,350 4,700 11,572,300 51,331,206,000 551 TDPM 90 95 90 90 20,796,800 1,893,085,200 552 TEBE 1,565 1,565 1,565 1,565 800 1,252,000 553 TECH 224 224 224 224 3,152,000 706,048,000 554 TFAS 148 150 148 148 13,100 1,942,600 555 TFCO 500 500 470 500 9,600 4,515,000 556 TGKA 6,000 6,000 5,900 6,000 700 4,150,000 557 TGRA 67 69 65 67 1,452,900 96,913,000 558 TINS 580 610 560 580 39,197,100 23,110,127,000 559 TIRA 280 280 280 280 2,000 560,000 560 TKIM 4,820 5,150 4,800 4,820 18,626,600 91,749,780,500 561 TLKM 3,080 3,150 3,060 3,080 175,767,800 543,394,787,000 562 TMAS 112 117 105 112 10,077,800 1,124,840,500 563 TMPO 157 160 133 157 12,500 1,792,400 564 TNCA 222 222 176 222 13,900 2,479,900 565 TOBA 390 400 372 390 209,600 79,789,000 566 TOPS 50 50 50 50 62,400 3,120,000 567 TOTL 292 296 284 292 4,343,300 1,262,705,000 568 TOTO 218 220 218 218 43,300 9,500,800 569 TOWR 1,015 1,020 985 1,015 88,239,100 89,376,228,000 570 TPIA 7,000 7,000 6,775 7,000 1,477,500 10,223,852,500 571 TPMA 298 300 276 298 10,800 3,092,200 572 TRIN 278 288 270 278 40,024,000 11,175,348,200 573 TRIN-W 26 27 25 26 146,900 3,703,000 574 TRIS 234 250 234 234 4,400 1,031,200 575 TRUK 104 106 104 104 237,000 24,794,300 576 TRUS 350 350 330 350 1,600 556,400 577 TSPC 1,310 1,345 1,300 1,310 30,900 41,217,500 578 TUGU 2,850 2,850 2,700 2,850 8,600 23,774,000 579 UCID 1,465 1,515 1,460 1,465 298,600 438,558,000 580 ULTJ 1,555 1,640 1,555 1,555 743,400 1,175,948,500 581 UNIC 3,240 3,250 3,240 3,240 300 973,000 582 UNIT 162 171 153 162 3,300 528,600 583 UNSP 58 60 55 58 1,325,900 76,402,200 584 UNTR 16,450 17,225 16,300 16,450 4,527,100 75,596,465,000 585 UNVR 8,200 8,300 8,100 8,200 19,429,200 160,093,212,500 586 URBN 1,650 1,650 1,645 1,650 155,500 256,555,000 587 URBN-W 19 22 19 19 438,000 8,392,500 588 VICO 90 91 86 90 66,300 5,810,500 589 VINS 109 111 108 109 5,700 616,100 590 VINS-W 4 4 3 4 4,006,700 12,470,500 591 VIVA 50 50 50 50 2,100 105,000 592 VOKS 214 232 208 214 90,800 19,668,000 593 VRNA 100 110 100 100 200 21,000 594 WAPO 71 76 71 71 13,600 979,300 595 WEGE 178 188 177 178 14,504,000 2,645,638,800 596 WEHA 93 99 93 93 297,200 28,572,400 597 WICO 620 620 620 620 100 62,000 598 WIIM 139 142 136 139 3,368,800 469,811,100 599 WIKA 1,230 1,310 1,215 1,230 36,778,100 46,051,328,000 600 WINS 86 99 83 86 101,400 8,724,000 601 WOMF 196 204 195 196 88,200 17,472,900 602 WOOD 330 350 326 330 40,014,600 13,669,592,400 603 WOWS 50 50 50 50 1,410,900 70,545,000 604 WSBP 172 175 161 172 151,303,500 25,859,950,500 605 WSKT 695 745 690 695 57,273,900 40,696,981,000 606 WTON 268 280 262 268 14,952,600 4,030,276,600 607 XAQA 725 725 725 725 100 72,500 608 XBES 753 767 753 753 200 152,000 609 XBID 418 418 418 418 100 41,800 610 XBIN 406 406 406 406 100 40,600 611 XBNI 859 859 855 859 200 171,400 612 XBSK 311 311 311 311 100 31,100 613 XCLQ 82 82 82 82 200 16,400 614 XIHD 378 387 378 378 3,300 1,264,300 615 XIIC 875 875 875 875 100 87,500 616 XIIF 440 448 435 440 12,600 5,586,500 617 XIIT 429 437 422 429 18,400 7,930,100 618 XIJI 545 545 545 545 100 54,500 619 XILV 102 107 95 102 1,096,500 110,511,600 620 XIML 214 217 214 214 4,200 908,100 621 XISC 492 506 492 492 3,800 1,887,200 622 XISI 254 254 254 254 500 127,000 623 XISR 316 316 314 316 600 189,400 624 XKIV 328 337 328 328 1,900 639,400 625 XNVE 110 110 110 110 1,000 110,000 626 XPCR 715 715 715 715 100 71,500 627 XPES 344 344 344 344 300 103,200 628 XPMI 745 745 745 745 300 223,500 629 XSSK 536 545 536 536 1,600 871,100 630 YELO 50 50 50 50 33,300 1,665,000 631 YELO-W 7 7 6 7 18,900 119,300 632 YULE 198 198 190 198 8,500 1,640,700 633 ZBRA 50 58 50 50 668,900 33,540,100 634 ZINC 145 157 145 145 111,266,600 16,906,070,000 635 ZONE 408 412 406 408 80,000 32,590,000 -------------------- ---------------------- Total for Reguler 7,669,435,400 8,256,238,167,500 Information for Negosiasi 636 AALI 8,550 8,900 8,900 8,900 2,000 17,800,000 637 ABMM 1,540 1,540 1,540 1,540 75,000 115,500,000 638 ACES 1,470 1,500 1,482 1,500 1,500,067 2,223,100,350 639 ADRO 1,070 1,100 1,075 1,075 95 103,750 640 AKSI 236 224 224 224 1,500,000 336,000,000 641 ANDI 50 30 30 30 150,000 4,500,000 642 ANTM 580 1,175 500 500 3,700,058 3,817,529,000 643 APIC 975 980 980 980 30,000,000 29,400,000,000 644 ASII 4,700 5,000 4,700 5,000 21,544,244 106,898,893,960 645 ASPI 505 470 470 470 24,000,000 11,280,000,000 646 ASSA 416 420 420 420 238,000 99,960,000 647 BBCA 28,400 29,100 27,061 28,475 5,545,908 150,142,342,875 648 BBKP 169 210 160 210 6,390,476 1,240,518,984 649 BBNI 4,210 4,520 4,520 4,520 75 339,000 650 BBRI 2,970 3,150 2,950 3,140 29,579,075 89,224,182,050 651 BBSS 151 146 146 146 2,900,000 423,400,000 652 BBTN 1,025 1,045 1,025 1,025 196,784 202,939,280 653 BEKS 50 25 11 11 5,050,000 118,550,000 654 BHAT 400 398 398 398 89,000,000 35,422,000,000 655 BIPI 50 62 62 62 1,349,500 83,669,000 656 BISI 900 1,120 1,035 1,035 752,397 809,488,305 657 BJBR 775 775 775 775 62 48,050 658 BMRI 4,690 5,200 4,689 4,990 10,194,524 48,974,373,750 659 BNBR 50 2 2 2 80 160 660 BNGA 720 715 550 715 73 49,720 661 BOGA 1,530 1,520 1,520 1,520 100,000,000 152,000,000,000 662 BOSS 80 86 85 86 1,500,000 127,938,339 663 BRMS 50 79 67 79 76,000,000 5,212,000,000 664 BRPT 1,225 1,361 1,200 1,361 11,540,015 15,705,958,000 665 BSDE 740 740 740 740 100 74,000 666 BTPS 3,130 3,110 3,000 3,060 756,102 2,286,274,580 667 BUMI 50 140 48 48 33,225,000 3,615,200,000 668 CARS 50 60 44 60 34,904,600 1,814,605,200 669 CPIN 5,600 5,575 5,575 5,575 117 652,275 670 CPRO 50 75 54 75 191,000,000 11,295,400,000 671 DEWA 50 67 25 67 94,500,000 6,142,500,000 672 DGIK 50 20 20 20 45,000 900,000 673 ELSA 222 224 224 224 46 10,304 674 ELTY 50 67 25 67 4,150,000 257,050,000 675 ENRG 53 40 40 40 20,050 802,000 676 ERAA 1,240 1,265 1,265 1,265 2 2,530 677 ESSA 158 250 157 157 3,000,004 700,000,628 678 GGRM 46,875 47,300 46,500 46,500 1,500,205 70,368,874,100 679 GIAA 284 281 281 281 1,000,000 281,000,000 680 HMSP 1,685 1,820 1,750 1,820 27,050 49,227,500 681 HRUM 1,255 1,265 1,265 1,265 50 63,250 682 ICBP 8,600 8,800 8,650 8,650 126 1,097,550 683 IKAI 50 50 50 50 1,291,700 64,585,000 684 IMJS 151 520 520 520 6,300,000 3,276,000,000 685 INCO 2,870 4,200 4,200 4,200 200,000 840,000,000 686 INDF 6,100 6,150 6,100 6,100 8,050 49,107,500 687 INKP 5,475 5,850 5,275 5,850 18,000,147 100,125,802,050 688 INTP 12,225 11,925 11,900 11,900 1,080 12,877,000 689 ITMG 7,750 7,825 7,825 7,825 54 422,550 690 JAST 147 126 126 126 20,000,000 2,520,000,000 691 JPFA 1,160 1,215 1,140 1,195 1,442,470 1,677,979,500 692 JSKY 83 154 154 154 1,600,000 246,400,000 693 JSMR 3,760 3,912 3,760 3,760 5,153,096 20,051,082,460 694 KBLI 378 705 378 378 24,000,074 16,920,027,972 695 KDSI 750 750 750 750 25,500 19,125,000 696 KIJA 147 160 148 158 8,898,879 1,391,404,440 697 KLBF 1,420 1,470 1,382 1,389 21,016,903 30,623,678,160 698 KPAS 50 25 25 25 200,000 5,000,000 699 LINK 2,630 2,581 2,581 2,581 10 25,810 700 LPPF 1,465 1,500 1,500 1,500 8 12,000 701 LSIP 790 810 810 810 6 4,860 702 MAIN 570 570 570 570 32 18,240 703 MAMI 50 15 10 15 25,500 381,000 704 MAPA 2,550 2,618 2,550 2,550 520,000 1,360,000,000 705 MAPI 780 800 787 787 1,800,070 1,418,756,000 706 MCAS 1,290 1,100 1,100 1,100 9,000,000 9,900,000,000 707 MDKA 1,315 1,315 1,315 1,315 400,000 526,000,000 708 MGRO 695 900 300 665 6,917,900 4,601,987,000 709 MNCN 955 938 938 938 3,077,200 2,886,413,600 710 MPMX 490 492 492 492 230,000 113,160,000 711 MTLA 382 460 460 460 4,599,942 2,115,973,320 712 NASA-W 182 182 182 182 161,500,000 29,393,000,000 713 NELY 141 132 132 132 808,000 106,656,000 714 NFCX 1,380 1,350 1,350 1,350 6,000 8,100,000 715 PBRX 252 258 234 258 1,448,648 356,893,216 716 PEGE 130 100 100 100 460,500 46,050,000 717 PGAS 1,030 1,040 1,025 1,025 168 173,880 718 PICO 288 272 272 272 1,500,000 408,000,000 719 PNBN 770 775 775 775 24 18,600 720 PNLF 180 380 181 181 1,550,086 574,715,566 721 PTBA 2,280 2,290 2,290 2,290 42 96,180 722 PTPP 845 855 855 855 24 20,520 723 PURE 94 167 167 167 200,000 33,400,000 724 PWON 434 445 432 436 3,149,886 1,387,749,952 725 RBMS 50 25 25 25 1,000,000 25,000,000 726 SIMP 224 260 260 260 1,500,000 390,000,000 727 SMGR 9,450 9,765 9,181 9,765 364,770 3,533,296,450 728 SRIL 188 179 179 179 6 1,074 729 SSIA 364 372 372 372 20,000 7,440,000 730 SSMS 850 860 860 860 23,210,000 19,960,600,000 731 TBIG 1,090 1,095 1,090 1,095 264,100 288,814,500 732 TDPM 90 90 90 90 600,000 54,000,000 733 TINS 580 1,500 605 605 19,790,000 21,334,200,000 734 TLKM 3,080 3,170 3,080 3,170 66,497,875 205,954,779,790 735 TOPS 50 20 20 20 3,000,000 60,000,000 736 TRST 398 468 457 457 21,898,222 10,135,908,563 737 UCID 1,465 1,525 1,525 1,525 31,300 47,732,500 738 ULTJ 1,555 1,700 1,600 1,700 2,046,826 3,477,024,200 739 UNTR 16,450 17,225 16,675 16,714 23,697 396,087,125 740 UNVR 8,200 8,350 8,113 8,113 2,279,880 18,754,701,100 741 VOKS 214 100 100 100 80 8,000 742 WIKA 1,230 1,245 1,245 1,245 36 44,820 743 WOOD 330 340 340 340 48 16,320 744 WSBP 172 175 170 170 5,014 877,380 745 WSKT 695 705 705 705 42 29,610 746 WTON 268 268 268 268 2 536 747 YULE 198 200 200 200 1,074,195 214,839,000 748 ZINC 145 162 155 155 4,987,893 804,258,666 -------------------- ---------------------- Total for Negosiasi 1,240,762,870 1,269,195,675,500 Total 11/06/20 8,910,206,970 9,525,441,481,000