Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, June 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 3,130 3,080 3,080 3,080 2,000 6,160,000 -------------------- ---------------------- Total for Tunai 2,000 6,160,000 Information for Reguler 2 AALI 8,475 8,475 8,175 8,475 1,608,600 13,422,622,500 3 ABBA 50 51 50 50 2,477,900 124,512,300 4 ACES 1,570 1,580 1,510 1,570 26,306,900 40,864,243,500 5 ACST 264 278 252 264 2,306,500 615,642,200 6 ADES 855 880 820 855 154,800 130,245,000 7 ADHI 630 630 605 630 25,772,200 16,094,542,000 8 ADMF 7,075 7,100 6,900 7,075 160,200 1,129,917,500 9 ADMG 110 110 103 110 2,107,800 226,935,700 10 ADRO 1,075 1,085 1,040 1,075 48,677,100 52,110,096,000 11 AGAR 470 470 456 470 2,300 1,053,000 12 AGII 486 488 476 486 1,124,800 541,453,000 13 AGRO 126 132 119 126 50,945,200 6,473,784,400 14 AGRS 100 102 96 100 136,200 13,450,600 15 AHAP 50 50 50 50 2,100 105,000 16 AKKU 50 50 50 50 500 25,000 17 AKPI 390 422 390 390 6,200 2,424,200 18 AKRA 2,580 2,580 2,380 2,580 16,201,600 40,242,046,000 19 AKSI 302 310 286 302 867,500 259,093,800 20 ALDO 394 394 356 394 1,500 576,200 21 ALMI 230 230 210 230 1,000 213,000 22 AMAG 274 280 262 274 68,700 18,138,200 23 AMAN 200 200 199 200 257,800 51,325,400 24 AMAR 338 348 336 338 127,000 42,770,800 25 AMFG 3,100 3,120 3,100 3,100 5,400 16,745,000 26 AMIN 350 352 348 350 900 315,000 27 AMOR 1,980 1,980 1,960 1,980 5,200 10,194,000 28 AMRT 785 810 780 785 1,770,100 1,401,557,500 29 ANDI 50 50 50 50 1,800 90,000 30 ANJT 505 515 486 505 18,600 9,370,400 31 ANTM 610 610 570 610 110,517,900 66,110,885,500 32 APEX 134 140 115 134 549,700 71,279,600 33 APIC 965 970 945 965 20,457,300 19,537,030,000 34 APII 214 214 200 214 15,200 3,041,400 35 APLI 133 133 130 133 9,000 1,173,000 36 APLN 117 117 112 117 18,495,200 2,145,210,300 37 ARII 570 590 570 570 30,100 17,246,500 38 ARKA 800 800 800 800 8,700 6,960,000 39 ARNA 382 384 380 382 299,200 114,350,000 40 ARTA 300 370 282 300 15,400 4,860,200 41 ARTO 1,260 1,300 1,205 1,260 163,600 207,125,500 42 ASDM 1,015 1,030 970 1,015 29,300 29,693,500 43 ASGR 750 755 740 750 1,017,900 763,374,500 44 ASII 4,970 5,000 4,800 4,970 38,736,700 191,515,499,000 45 ASJT 135 135 130 135 9,100 1,183,500 46 ASMI 1,075 1,075 1,065 1,075 18,500 19,753,500 47 ASPI 472 515 460 472 16,453,100 8,042,904,700 48 ASPI-W 51 56 50 51 11,680,900 608,110,300 49 ASRI 138 141 128 138 155,843,900 21,368,062,900 50 ASRM 1,985 1,985 1,855 1,985 600 1,126,000 51 ASSA 408 422 400 408 11,456,000 4,710,353,000 52 ATIC 680 700 680 680 5,500 3,742,000 53 AUTO 920 925 905 920 1,574,000 1,442,345,500 54 AYLS 50 50 50 50 15,000 750,000 55 AYLS-W 5 5 4 5 1,214,600 4,864,900 56 BABP 50 50 50 50 4,300 215,000 57 BABP-W3 25 33 23 25 32,700 785,500 58 BABP-W4 6 7 6 6 741,100 4,646,700 59 BACA 418 418 418 418 375,800 157,084,400 60 BAJA 58 60 57 58 166,500 9,716,000 61 BALI 925 925 900 925 600 545,000 62 BAPA 50 50 50 50 2,500 125,000 63 BAPI 50 50 50 50 1,100 55,000 64 BAPI-W 3 3 2 3 2,199,200 5,397,400 65 BATA 570 570 570 570 300 171,000 66 BAYU 1,080 1,080 985 1,080 1,100 1,118,000 67 BBCA 28,800 28,975 27,900 28,800 18,303,700 525,795,502,500 68 BBHI 90 93 70 90 1,725,500 142,701,500 69 BBKP 199 210 198 199 130,245,300 26,320,831,300 70 BBLD 416 422 416 416 300 125,400 71 BBMD 1,165 1,190 1,135 1,165 11,300 13,188,500 72 BBNI 4,610 4,610 4,350 4,610 131,648,800 594,039,568,000 73 BBRI 3,130 3,150 2,960 3,130 338,682,000 1,048,589,206,000 74 BBRM 50 50 50 50 2,300 115,000 75 BBSS 152 159 149 152 3,242,800 498,076,700 76 BBSS-W 3 4 3 3 8,955,400 29,106,400 77 BBTN 1,145 1,160 1,100 1,145 221,652,200 253,498,966,000 78 BBYB 244 244 232 244 10,200 2,416,800 79 BCAP 165 165 161 165 810,300 132,719,600 80 BCIP 50 50 50 50 12,600 630,000 81 BDMN 2,810 2,840 2,740 2,810 2,107,600 5,920,339,000 82 BEEF 234 240 228 234 1,407,500 327,771,400 83 BEEF-W 17 18 16 17 521,900 8,439,100 84 BEKS 50 50 50 50 4,500 225,000 85 BELL 700 700 700 700 1,200 840,000 86 BESS 282 300 250 282 27,161,400 7,550,198,000 87 BESS-W 47 59 40 47 727,400 32,222,900 88 BEST 129 129 111 129 79,934,300 9,753,692,600 89 BFIN 296 300 292 296 1,502,400 448,711,400 90 BGTG 50 51 50 50 397,600 20,012,700 91 BHAT 424 424 408 424 106,765,300 44,379,388,800 92 BHIT 50 50 50 50 1,824,400 91,220,000 93 BIKA 206 208 194 206 2,200 433,400 94 BIMA 50 50 50 50 100 5,000 95 BINA 970 980 960 970 678,000 657,412,500 96 BIPI 50 50 50 50 800 40,000 97 BIPI-W 9 9 8 9 1,256,800 10,057,700 98 BIPP 50 50 50 50 800 40,000 99 BIRD 1,290 1,320 1,145 1,290 3,719,800 4,661,284,500 100 BISI 880 890 875 880 78,200 68,875,000 101 BJBR 795 805 775 795 7,521,700 5,980,092,000 102 BJTM 515 520 500 515 14,554,100 7,463,431,500 103 BKDP 50 50 50 50 800 40,000 104 BKSL 51 53 50 51 108,600,900 5,565,416,700 105 BKSW 71 73 71 71 22,200 1,578,200 106 BLTA 50 50 50 50 1,100 55,000 107 BLUE 515 515 505 515 152,600 78,000,000 108 BMAS 256 260 250 256 6,900 1,744,600 109 BMRI 5,025 5,050 4,820 5,025 73,058,300 363,634,542,000 110 BMSR 54 54 53 54 20,500 1,087,300 111 BMTR 192 194 186 192 154,551,000 29,441,675,300 112 BNBA 288 292 288 288 83,900 24,224,000 113 BNBR 50 50 50 50 3,700 185,000 114 BNGA 755 760 720 755 8,191,300 6,083,799,000 115 BNII 161 162 159 161 634,600 102,589,900 116 BNLI 1,270 1,275 1,265 1,270 8,139,900 10,336,842,500 117 BOGA 1,510 1,525 1,505 1,510 46,947,100 71,325,848,500 118 BOLA 176 180 165 176 160,200 28,413,900 119 BOLT 800 800 800 800 100 80,000 120 BOSS 80 84 75 80 8,475,400 680,326,300 121 BPTR 80 80 76 80 10,300 784,000 122 BRIS 318 322 306 318 73,103,000 23,133,048,800 123 BRMS 50 50 50 50 13,889,700 694,485,000 124 BRNA 1,245 1,245 1,245 1,245 200 249,000 125 BRPT 1,225 1,240 1,215 1,225 34,550,300 42,223,708,500 126 BSDE 810 820 765 810 71,270,800 57,317,240,000 127 BSIM 505 510 460 505 17,300 8,719,500 128 BSIM-W3 35 62 13 35 78,500 1,770,300 129 BSSR 1,465 1,475 1,450 1,465 14,200 20,657,500 130 BTEK 50 50 50 50 500 25,000 131 BTON 161 163 160 161 30,100 4,845,300 132 BTPN 2,160 2,170 2,050 2,160 248,700 531,468,000 133 BTPS 3,160 3,230 3,130 3,160 14,562,500 46,327,588,000 134 BUDI 86 87 86 86 278,400 23,972,100 135 BUKK 835 835 780 835 7,300 5,802,000 136 BULL 238 246 230 238 110,884,800 26,167,133,200 137 BULL-W2 37 44 37 37 2,123,500 81,775,300 138 BUMI 50 50 50 50 2,684,000 134,200,000 139 BUVA 61 62 57 61 7,200 425,400 140 BVIC 70 70 68 70 166,100 11,478,400 141 BWPT 86 89 84 86 39,251,800 3,399,761,600 142 BYAN 13,450 13,450 13,450 13,450 300 4,035,000 143 CAKK 50 50 50 50 66,100 3,305,000 144 CAKK-W 8 9 7 8 499,100 3,983,000 145 CAMP 220 220 214 220 586,800 127,295,200 146 CANI 200 200 200 200 100 20,000 147 CARE 304 306 302 304 4,310,000 1,311,057,600 148 CARS 50 50 50 50 39,900 1,995,000 149 CASA 378 378 354 378 594,400 224,247,600 150 CASH 498 500 482 498 9,553,500 4,686,471,600 151 CASH-W 15 16 5 15 15,224,900 222,188,000 152 CASS 199 216 186 199 28,178,900 5,600,647,000 153 CBMF 194 194 190 194 10,749,300 2,058,501,200 154 CCSI 246 250 244 246 426,800 105,641,400 155 CEKA 1,820 1,900 1,790 1,820 185,100 335,545,000 156 CENT 61 63 60 61 4,521,200 275,151,600 157 CFIN 200 200 188 200 756,100 144,453,400 158 CINT 256 258 248 256 77,700 19,700,800 159 CITA 1,800 1,850 1,800 1,800 6,000 10,850,000 160 CITY 53 53 51 53 1,300 68,700 161 CLAY 1,810 1,945 1,810 1,810 7,700 14,244,000 162 CLEO 462 468 452 462 7,290,900 3,363,195,600 163 CLPI 685 685 675 685 29,600 20,255,000 164 CMNP 1,450 1,480 1,450 1,450 1,900 2,796,000 165 CNKO 50 50 50 50 200 10,000 166 COCO 900 900 900 900 600 540,000 167 COWL 50 50 50 50 600 30,000 168 CPIN 5,925 5,925 5,750 5,925 4,956,700 29,167,927,500 169 CPRI 50 50 50 50 61,100 3,055,000 170 CPRO 50 50 50 50 1,100 55,000 171 CSAP 368 368 368 368 1,100 404,800 172 CSIS 50 50 50 50 22,400 1,120,000 173 CSMI 191 191 180 191 121,000 23,021,500 174 CSRA 228 244 220 228 9,750,100 2,216,091,800 175 CTRA 710 720 685 710 68,767,100 48,336,378,000 176 CTTH 50 50 50 50 200 10,000 177 DADA 148 153 146 148 31,027,200 4,614,407,500 178 DADA-W 3 4 3 3 4,392,500 16,883,100 179 DART 282 282 236 282 3,100 736,200 180 DEAL 99 99 93 99 3,950,500 381,587,700 181 DEFI 1,825 1,825 1,810 1,825 8,400 15,267,000 182 DEWA 50 50 50 50 11,800 590,000 183 DFAM 304 304 304 304 11,600 3,526,400 184 DGIK 50 50 50 50 1,500 75,000 185 DILD 200 208 198 200 6,723,500 1,354,742,100 186 DIVA 1,620 1,695 1,455 1,620 344,600 544,590,000 187 DKFT 94 94 92 94 2,894,700 269,759,700 188 DLTA 4,900 4,960 4,900 4,900 13,600 67,088,000 189 DMAS 177 180 168 177 98,249,600 17,324,379,600 190 DMMX 145 152 141 145 16,467,900 2,417,994,400 191 DMND 975 980 950 975 33,700 32,486,500 192 DNAR 146 146 146 146 2,000 292,000 193 DNET 3,200 3,300 3,150 3,200 5,400 17,246,000 194 DOID 131 134 129 131 17,852,600 2,350,306,700 195 DPNS 252 274 252 252 200 52,600 196 DPUM 85 90 84 85 7,500 648,000 197 DSFI 73 76 68 73 288,000 20,613,700 198 DSNG 358 360 354 358 323,000 115,577,200 199 DUCK 550 550 494 550 3,258,400 1,666,789,000 200 DVLA 2,180 2,220 2,180 2,180 13,300 29,096,000 201 DWGL 270 270 242 270 195,000 51,962,000 202 DWGL-W 62 63 50 62 656,500 38,319,600 203 DYAN 52 53 51 52 2,242,400 115,184,800 204 EAST 53 54 52 53 593,400 31,619,100 205 EAST-W 6 6 5 6 838,400 4,393,500 206 ECII 655 655 655 655 1,000 655,000 207 EKAD 995 1,005 995 995 382,400 380,958,000 208 ELSA 228 234 220 228 77,400,100 17,711,723,800 209 ELTY 50 50 50 50 2,500 125,000 210 EMDE 200 200 186 200 100,200 20,038,600 211 ENRG 54 60 51 54 41,432,100 2,230,266,900 212 ENVY 86 93 83 86 174,250,100 14,962,993,800 213 EPMT 1,800 1,800 1,750 1,800 7,600 13,461,000 214 ERAA 1,315 1,320 1,255 1,315 19,021,400 24,803,338,000 215 ERTX 140 140 128 140 2,100 275,400 216 ESIP 165 165 162 165 482,000 78,942,300 217 ESIP-W 8 8 7 8 3,125,900 24,008,400 218 ESSA 156 158 151 156 697,200 108,213,900 219 ESTA 93 93 85 93 664,500 58,912,100 220 ESTI 52 54 51 52 90,600 4,623,500 221 ETWA 79 80 76 79 170,700 13,543,600 222 EXCL 2,610 2,620 2,550 2,610 16,326,800 42,387,460,000 223 FAST 960 960 925 960 308,200 293,913,500 224 FILM 174 179 171 174 789,500 137,803,100 225 FIRE 115 118 112 115 4,499,800 517,845,600 226 FISH 2,800 2,820 2,800 2,800 500 1,402,000 227 FITT 54 55 54 54 28,200 1,524,700 228 FITT-W 17 17 16 17 139,800 2,237,100 229 FOOD 125 133 119 125 9,007,700 1,141,015,400 230 FORU 75 75 75 75 100 7,500 231 FORZ 50 50 50 50 200 10,000 232 FPNI 96 96 91 96 30,000 2,787,700 233 FREN 100 102 97 100 92,894,800 9,260,026,600 234 FREN-W 26 28 26 26 5,227,100 138,401,100 235 FUJI 108 110 105 108 2,100 225,500 236 GAMA 50 50 50 50 2,000 100,000 237 GDST 63 64 60 63 956,200 58,363,400 238 GDYR 1,505 1,505 1,500 1,505 700 1,052,000 239 GEMA 364 372 350 364 30,600 11,132,200 240 GGRM 48,900 49,300 48,050 48,900 1,449,600 70,771,655,000 241 GGRP 280 280 280 280 100 28,000 242 GIAA 280 286 268 280 34,166,800 9,539,927,000 243 GJTL 384 386 378 384 3,675,000 1,405,999,800 244 GLOB 172 175 172 172 4,300 743,700 245 GLVA 328 332 308 328 335,100 107,458,200 246 GMFI 85 85 80 85 7,467,600 627,074,200 247 GOLD 184 184 184 184 500 92,000 248 GOOD 1,305 1,305 1,280 1,305 301,900 389,051,500 249 GPRA 51 51 50 51 99,300 4,973,300 250 GSMF 99 99 99 99 100 9,900 251 GTBO 80 86 79 80 1,000 80,500 252 GWSA 85 86 85 85 9,000 770,000 253 GZCO 50 50 50 50 600 30,000 254 HDIT 640 645 590 640 1,300 832,000 255 HEAL 3,240 3,290 3,200 3,240 1,127,800 3,668,964,000 256 HELI 220 226 196 220 71,100 15,791,600 257 HELI-W 11 11 9 11 523,600 5,357,000 258 HERO 930 940 880 930 21,600 19,302,500 259 HEXA 3,100 3,150 3,050 3,100 103,000 322,955,000 260 HITS 545 545 510 545 1,600 852,500 261 HKMU 87 88 83 87 67,636,900 5,817,687,600 262 HMSP 1,765 1,770 1,720 1,765 40,048,500 70,297,453,000 263 HOKI 675 680 660 675 23,870,000 16,021,859,500 264 HOTL 50 55 50 50 1,933,000 97,774,000 265 HRME 112 124 109 112 49,878,600 5,646,967,400 266 HRTA 246 246 230 246 63,200 15,038,000 267 HRUM 1,220 1,220 1,180 1,220 547,500 657,668,500 268 ICBP 8,875 8,900 8,700 8,875 9,437,600 83,458,435,000 269 ICON 54 56 54 54 10,000 544,800 270 IDPR 206 206 154 206 854,000 160,840,400 271 IFII 158 158 154 158 189,600 29,500,400 272 IFSH 294 294 280 294 1,200 351,400 273 IGAR 246 246 242 246 37,500 9,162,600 274 IKAI 50 50 50 50 31,700 1,585,000 275 IKAN 466 466 446 466 6,304,500 2,883,618,800 276 IKBI 248 248 228 248 64,900 14,990,600 277 IMAS 650 685 640 650 3,636,600 2,396,791,500 278 IMJS 172 182 168 172 6,707,700 1,175,619,700 279 IMPC 1,145 1,145 1,135 1,145 619,600 706,561,000 280 INAF 1,035 1,050 980 1,035 4,559,100 4,706,200,000 281 INAI 370 370 346 370 6,800 2,431,400 282 INCF 50 50 50 50 3,100 155,000 283 INCI 360 360 338 360 4,900 1,723,600 284 INCO 3,000 3,000 2,780 3,000 24,755,500 72,133,627,000 285 INDF 6,400 6,400 6,275 6,400 15,697,800 99,496,682,500 286 INDO 110 118 110 110 1,355,600 150,192,900 287 INDO-W 28 34 28 28 1,600,800 48,201,500 288 INDR 2,210 2,290 2,210 2,210 11,800 26,426,000 289 INDS 1,920 1,975 1,920 1,920 9,400 18,053,500 290 INDX 50 51 50 50 36,600 1,844,600 291 INDY 675 690 650 675 14,876,900 10,053,320,500 292 INKP 5,525 5,600 5,300 5,525 4,883,400 26,765,957,500 293 INOV 304 310 294 304 1,358,900 412,065,000 294 INPC 51 51 50 51 50,700 2,585,500 295 INPC-W 4 4 3 4 40,400 151,500 296 INPP 735 830 735 735 302,000 223,495,500 297 INPS 2,170 2,200 2,050 2,170 492,500 1,041,514,000 298 INRU 830 830 750 830 11,200 8,536,000 299 INTA 254 256 254 254 9,900 2,524,600 300 INTD 186 234 186 186 94,900 17,974,000 301 INTP 12,525 12,575 11,850 12,525 3,010,400 37,006,732,500 302 IPCC 418 420 400 418 4,907,800 2,039,006,600 303 IPCM 204 206 192 204 443,800 89,069,900 304 IPOL 78 78 75 78 490,700 37,213,000 305 IPTV 384 386 380 384 32,039,000 12,245,625,800 306 IPTV-W 89 90 83 89 120,600 10,350,600 307 IRRA 530 535 520 530 6,048,000 3,166,675,500 308 ISAT 2,380 2,390 2,300 2,380 23,314,400 54,615,766,000 309 ISSP 131 139 130 131 13,998,700 1,881,168,100 310 ITIC 1,760 1,805 1,715 1,760 591,700 1,036,456,000 311 ITMG 7,850 7,925 7,700 7,850 2,134,600 16,762,942,500 312 JAST 125 137 120 125 44,688,900 5,700,291,900 313 JAWA 69 84 69 69 91,800 6,351,200 314 JAYA 61 64 59 61 79,500 4,920,200 315 JAYA-W 10 11 10 10 81,400 814,500 316 JGLE 50 50 50 50 1,000 50,000 317 JMAS 185 188 185 185 31,100 5,818,000 318 JPFA 1,285 1,290 1,185 1,285 44,742,500 56,367,149,500 319 JRPT 438 446 436 438 1,055,700 462,815,600 320 JSKY 80 83 75 80 7,174,200 579,404,500 321 JSMR 4,150 4,160 3,910 4,150 18,275,400 74,745,906,000 322 JTPE 735 735 710 735 1,968,300 1,439,755,000 323 KAEF 1,160 1,160 1,120 1,160 6,041,400 6,912,794,500 324 KARW 50 50 50 50 48,700 2,435,000 325 KAYU 51 51 50 51 1,096,500 55,199,200 326 KBAG 330 348 324 330 32,519,700 10,868,202,400 327 KBAG-W 86 93 74 86 58,300 4,910,100 328 KBLI 368 376 364 368 1,154,200 425,268,000 329 KBLM 296 300 290 296 169,900 50,478,600 330 KBLV 342 350 340 342 15,300 5,233,200 331 KEEN 338 342 338 338 2,091,200 707,066,200 332 KEJU 850 850 835 850 112,100 94,564,500 333 KIAS 50 50 50 50 1,000 50,000 334 KICI 166 166 164 166 200 33,000 335 KIJA 152 154 140 152 5,109,900 756,896,000 336 KINO 3,410 3,500 3,310 3,410 3,429,800 11,683,220,000 337 KIOS 184 204 176 184 11,000 2,006,300 338 KKGI 200 200 188 200 35,400 6,733,800 339 KLBF 1,425 1,445 1,415 1,425 18,727,900 26,687,930,000 340 KMTR 238 238 234 238 34,200 8,071,400 341 KOBX 92 105 91 92 1,406,100 137,095,500 342 KONI 550 550 418 550 1,900 841,200 343 KOPI 550 550 550 550 38,900 21,395,000 344 KOTA 665 665 630 665 9,053,500 5,819,545,000 345 KOTA-W 380 396 344 380 256,900 90,790,600 346 KPAL 75 78 70 75 21,467,300 1,572,001,300 347 KPAS 50 50 50 50 3,300 165,000 348 KPAS-W 11 11 11 11 50,000 550,000 349 KPIG 114 115 112 114 1,762,300 199,764,700 350 KRAH 448 460 402 448 11,000 4,452,200 351 KRAS 280 282 274 280 28,606,900 7,962,430,200 352 KREN 181 190 146 181 285,559,400 49,608,435,200 353 LAND 296 300 256 296 180,900 50,859,800 354 LCKM 364 364 360 364 34,000 12,302,400 355 LEAD 50 50 50 50 15,300 765,000 356 LIFE 6,000 6,000 5,825 6,000 6,700 39,645,000 357 LINK 2,560 2,590 2,520 2,560 2,536,900 6,490,094,000 358 LION 250 250 248 250 2,500 624,000 359 LMAS 74 74 58 74 19,671,500 1,282,691,900 360 LMPI 83 85 79 83 4,500 362,700 361 LMSH 222 222 222 222 600 133,200 362 LPCK 750 775 745 750 1,795,000 1,361,532,000 363 LPGI 3,800 3,800 3,800 3,800 12,600 47,880,000 364 LPIN 210 210 210 210 34,300 7,203,000 365 LPKR 181 184 174 181 17,974,200 3,218,236,200 366 LPLI 76 86 76 76 19,400 1,476,000 367 LPPF 1,615 1,625 1,550 1,615 26,036,300 41,092,014,000 368 LPPS 76 76 70 76 141,000 10,672,500 369 LRNA 149 149 149 149 100 14,900 370 LSIP 825 835 800 825 24,090,900 19,862,972,500 371 LTLS 442 460 430 442 305,000 135,831,400 372 LUCK 320 328 310 320 854,700 272,984,600 373 MAGP 50 50 50 50 100 5,000 374 MAIN 590 595 565 590 11,947,900 6,956,268,000 375 MAMI 50 50 50 50 1,800 90,000 376 MAMI-W 6 6 5 6 94,100 500,200 377 MAPA 2,620 2,650 2,500 2,620 2,719,200 7,094,751,000 378 MAPB 1,550 1,550 1,550 1,550 200 310,000 379 MAPI 765 775 750 765 26,920,000 20,510,060,500 380 MARI 100 104 99 100 9,230,400 923,131,800 381 MARK 458 464 458 458 3,250,400 1,503,305,200 382 MASA 500 500 480 500 95,200 47,567,200 383 MBAP 1,555 1,600 1,510 1,555 49,900 77,688,500 384 MBSS 314 318 312 314 368,500 115,664,800 385 MBTO 60 68 60 60 11,400 705,700 386 MCAS 1,385 1,450 1,350 1,385 1,694,100 2,357,720,500 387 MCOR 119 120 117 119 1,743,800 206,016,500 388 MDIA 50 50 50 50 1,100 55,000 389 MDKA 1,295 1,295 1,260 1,295 55,129,200 70,658,524,500 390 MDKI 150 150 135 150 63,300 9,248,900 391 MDLN 75 76 72 75 83,458,500 6,184,760,500 392 MEDC 482 484 460 482 68,785,700 32,748,289,400 393 MEDC-W 31 31 27 31 12,684,500 371,219,700 394 MEGA 6,150 6,200 6,150 6,150 1,200 7,435,000 395 MERK 2,690 2,700 2,630 2,690 21,500 57,500,000 396 META 108 110 106 108 39,300 4,191,800 397 MFIN 855 860 850 855 11,100 9,494,500 398 MFMI 480 515 480 480 32,900 16,436,000 399 MGRO 710 715 695 710 2,601,000 1,841,492,500 400 MICE 310 310 304 310 7,800 2,379,800 401 MIDI 1,405 1,430 1,405 1,405 1,400 1,977,000 402 MIKA 2,380 2,400 2,360 2,380 8,339,700 19,822,571,000 403 MINA 50 50 50 50 48,100 2,405,000 404 MIRA 50 50 50 50 100 5,000 405 MKNT 50 50 50 50 100 5,000 406 MKPI 15,825 15,825 15,825 15,825 100 1,582,500 407 MLBI 10,550 10,800 10,425 10,550 92,400 975,947,500 408 MLIA 505 515 498 505 8,350,600 4,225,142,900 409 MLPL 58 61 54 58 26,965,200 1,578,733,200 410 MLPT 950 960 950 950 41,600 39,522,000 411 MMLP 188 188 163 188 12,834,100 2,243,601,400 412 MNCN 980 1,005 935 980 161,193,600 157,426,101,500 413 MOLI 1,080 1,080 1,080 1,080 10,000 10,800,000 414 MPMX 478 480 468 478 2,780,600 1,327,928,000 415 MPOW 58 60 56 58 33,400 1,936,900 416 MPPA 120 123 118 120 1,075,800 129,330,300 417 MPRO 900 900 800 900 5,000 4,116,000 418 MRAT 128 139 122 128 60,100 7,879,600 419 MSIN 292 300 286 292 708,600 205,205,000 420 MTDL 1,400 1,480 1,380 1,400 839,300 1,196,592,500 421 MTLA 420 420 400 420 9,300 3,770,000 422 MTPS 149 157 148 149 10,400 1,546,900 423 MTSM 220 222 200 220 22,100 4,648,000 424 MTWI 53 54 50 53 11,700 589,600 425 MYOH 1,125 1,125 1,055 1,125 67,500 74,520,000 426 MYOR 2,300 2,300 2,240 2,300 4,416,800 10,009,936,000 427 MYTX 56 56 56 56 100 5,600 428 NASA 220 220 174 220 1,700 300,400 429 NATO 264 290 260 264 1,738,000 463,885,000 430 NELY 142 150 125 142 19,800 2,682,100 431 NFCX 1,430 1,450 1,340 1,430 1,857,700 2,656,276,000 432 NIKL 505 515 494 505 3,995,700 2,014,792,400 433 NIRO 138 150 134 138 700 96,300 434 NISP 715 720 705 715 5,500 3,918,500 435 NOBU 825 825 800 825 1,900 1,522,500 436 NRCA 350 350 342 350 679,900 237,733,400 437 NUSA 50 50 50 50 1,000 50,000 438 NUSA-W 2 3 2 2 2,781,500 5,573,100 439 NZIA 216 248 184 216 67,800 14,522,400 440 NZIA-W 14 17 13 14 504,100 7,549,500 441 OASA 404 420 340 404 3,500 1,274,200 442 OCAP 182 182 182 182 100 18,200 443 OKAS 88 93 81 88 9,491,900 824,652,100 444 OPMS 102 103 100 102 993,700 101,085,900 445 PADI 50 50 50 50 800 40,000 446 PALM 177 186 177 177 5,600 1,018,900 447 PAMG 72 74 70 72 3,978,300 286,060,800 448 PANI 65 68 65 65 78,500 5,129,300 449 PANR 94 117 94 94 24,876,400 2,562,101,600 450 PANS 900 905 875 900 110,700 99,245,500 451 PBID 875 875 845 875 90,800 78,250,500 452 PBRX 266 268 260 266 2,254,900 595,271,800 453 PDES 420 420 420 420 100 42,000 454 PEGE 150 150 124 150 13,200 1,700,600 455 PEHA 1,035 1,050 1,000 1,035 254,500 255,288,500 456 PGAS 1,120 1,125 1,020 1,120 393,632,700 429,075,084,000 457 PGJO 84 84 84 84 3,100 260,400 458 PGLI 214 214 214 214 1,200 256,800 459 PICO 276 280 264 276 450,100 122,617,400 460 PJAA 530 535 510 530 141,600 74,824,500 461 PKPK 50 50 50 50 1,000 50,000 462 PLIN 2,310 2,310 2,310 2,310 10,600 24,486,000 463 PMJS 123 123 116 123 231,700 28,498,400 464 PNBN 785 790 740 785 10,017,900 7,698,044,000 465 PNBS 50 50 50 50 17,900 895,000 466 PNIN 775 800 770 775 775,800 611,724,000 467 PNLF 186 187 179 186 16,121,000 2,963,869,400 468 PNSE 515 515 515 515 100 51,500 469 POLA 55 56 53 55 39,800 2,159,700 470 POLI 960 1,080 960 960 12,000 11,838,500 471 POLL 6,475 6,575 6,425 6,475 23,200 150,357,500 472 POLU 760 770 760 760 5,200 3,954,000 473 POLY 50 50 50 50 10,000 500,000 474 POSA 50 50 50 50 600 30,000 475 POSA-W 2 3 2 2 2,768,300 6,188,700 476 POWR 645 650 635 645 545,100 351,696,500 477 PPRE 200 200 185 200 19,728,000 3,806,533,000 478 PPRO 50 51 50 50 51,787,000 2,589,385,700 479 PRDA 3,120 3,150 3,120 3,120 504,700 1,574,797,000 480 PRIM 288 300 288 288 700 207,200 481 PRIM-W 7 7 6 7 51,900 362,000 482 PSAB 179 183 178 179 11,041,200 1,991,903,200 483 PSDN 128 128 128 128 100 12,800 484 PSGO 96 101 94 96 90,400 8,580,700 485 PSSI 162 164 160 162 143,900 23,541,400 486 PTBA 2,440 2,480 2,420 2,440 99,983,800 244,318,780,000 487 PTIS 187 187 173 187 3,000 524,200 488 PTPP 870 880 840 870 60,086,500 51,866,521,000 489 PTPW 985 985 950 985 5,529,700 5,345,008,500 490 PTRO 1,300 1,305 1,280 1,300 314,900 410,021,500 491 PTSN 181 186 170 181 3,140,400 571,821,600 492 PUDP 278 290 240 278 1,400 351,800 493 PURA 96 96 80 96 265,468,200 23,736,555,800 494 PURA-W 6 6 5 6 39,164,000 226,625,700 495 PURE 95 96 92 95 1,881,300 176,551,000 496 PURE-W 14 15 12 14 3,366,100 44,483,000 497 PWON 458 464 444 458 201,228,400 92,164,831,600 498 PYFA 550 560 480 550 416,300 225,738,700 499 PZZA 885 885 830 885 680,800 590,649,000 500 R-LQ45X 810 810 800 810 60,100 48,546,000 501 RAJA 107 115 106 107 36,078,000 3,961,668,500 502 RALS 620 630 605 620 27,213,300 16,827,340,500 503 RANC 360 400 360 360 900 332,800 504 RBMS 50 50 50 50 101,200 5,060,000 505 RDTX 4,710 4,800 4,710 4,710 800 3,826,000 506 REAL 53 55 52 53 18,898,200 1,004,866,600 507 REAL-W 6 7 5 6 6,485,200 37,071,400 508 RICY 96 101 91 96 254,000 23,888,200 509 RIGS 210 210 196 210 15,800 3,098,800 510 RISE 448 448 434 448 651,800 286,986,800 511 RMBA 248 272 216 248 30,200 6,617,800 512 RODA 52 52 50 52 924,400 47,450,000 513 RONY 164 165 164 164 11,900 1,956,800 514 ROTI 1,190 1,215 1,190 1,190 1,574,100 1,876,028,500 515 RUIS 163 167 155 163 3,600 582,200 516 SAFE 189 192 189 189 273,700 52,276,800 517 SAME 90 95 89 90 15,107,500 1,401,070,600 518 SAMF 388 388 382 388 16,300 6,238,000 519 SBAT 114 115 107 114 18,822,900 2,084,561,100 520 SBAT-W 6 6 5 6 2,646,900 13,491,200 521 SCCO 9,275 9,275 9,225 9,275 23,600 218,272,500 522 SCMA 965 985 940 965 37,461,500 36,073,572,500 523 SDMU 50 50 50 50 1,000 50,000 524 SDPC 97 99 96 97 1,900 187,400 525 SDRA 780 780 730 780 6,100 4,658,000 526 SGRO 2,200 2,200 2,150 2,200 131,300 288,679,000 527 SHIP 498 505 490 498 311,900 155,805,900 528 SIDO 1,240 1,255 1,220 1,240 7,033,600 8,697,918,500 529 SILO 5,200 5,600 5,175 5,200 570,500 2,980,450,000 530 SIMP 238 238 222 238 12,600,100 2,893,220,400 531 SINI 570 595 555 570 34,600 19,259,000 532 SINI-W 400 400 362 400 1,300 513,400 533 SIPD 1,210 1,210 1,180 1,210 10,000 11,950,000 534 SKBM 330 340 330 330 400 134,000 535 SKRN 486 498 470 486 204,300 100,903,400 536 SLIS 5,150 5,250 5,025 5,150 223,100 1,149,942,500 537 SMBR 334 342 300 334 57,504,600 18,985,871,800 538 SMCB 1,040 1,050 1,000 1,040 42,000 42,805,500 539 SMDM 93 93 93 93 300 27,900 540 SMDR 169 171 160 169 217,600 36,753,900 541 SMGR 9,725 9,775 9,475 9,725 2,930,800 28,376,805,000 542 SMKL 179 188 175 179 95,900 16,873,100 543 SMKL-W 16 17 15 16 26,700 449,600 544 SMMA 15,700 15,700 15,300 15,700 700 10,890,000 545 SMMT 87 87 84 87 114,000 9,800,200 546 SMRA 640 650 600 640 73,918,900 46,675,557,500 547 SMSM 1,085 1,085 1,010 1,085 7,746,200 8,022,752,000 548 SOCI 127 129 123 127 12,466,200 1,583,833,500 549 SONA 7,400 7,400 7,400 7,400 100 740,000 550 SOSS-W 60 60 60 60 100 6,000 551 SOTS 220 220 220 220 100 22,000 552 SOTS-W 20 50 20 20 1,300 62,000 553 SPMA 278 278 264 278 800 219,600 554 SPTO 525 525 500 525 145,300 75,699,000 555 SQMI 190 194 190 190 407,800 78,297,500 556 SRAJ 130 135 130 130 24,900 3,262,600 557 SRIL 193 195 183 193 65,455,500 12,510,198,200 558 SRSN 56 57 55 56 1,591,800 88,689,700 559 SRTG 2,800 2,830 2,790 2,800 247,800 694,287,000 560 SSIA 404 404 374 404 57,818,100 22,517,749,800 561 SSMS 820 820 800 820 1,365,300 1,108,830,000 562 STAR 137 137 132 137 53,000 7,246,000 563 STTP 7,250 7,475 6,775 7,250 5,500 38,900,000 564 SULI 50 50 50 50 100 5,000 565 SURE 2,880 2,890 2,880 2,880 2,200 6,347,000 566 SWAT 93 96 93 93 2,136,700 202,584,600 567 TAMA 167 168 160 167 1,500 243,600 568 TAMA-W 5 6 5 5 54,900 276,600 569 TAMU 73 91 71 73 89,259,700 6,868,102,900 570 TAXI 50 50 50 50 3,200 160,000 571 TBIG 1,165 1,165 1,100 1,165 37,867,600 42,637,239,500 572 TBLA 535 535 520 535 7,192,500 3,813,644,000 573 TBMS 715 750 705 715 11,800 8,446,000 574 TCID 7,775 7,775 7,775 7,775 400 3,110,000 575 TCPI 4,650 4,760 4,400 4,650 12,739,500 57,209,577,000 576 TDPM 96 98 94 96 9,726,200 934,275,700 577 TECH 218 236 183 218 22,721,700 4,775,266,400 578 TFAS 160 160 148 160 128,500 20,032,700 579 TFCO 468 468 466 468 9,200 4,305,000 580 TGKA 5,700 6,000 5,700 5,700 1,900 10,865,000 581 TGRA 76 83 64 76 42,110,800 3,175,526,900 582 TINS 650 650 575 650 93,975,600 58,920,602,000 583 TIRA 276 278 276 276 21,300 5,884,200 584 TKIM 4,950 4,950 4,710 4,950 12,246,700 59,670,336,000 585 TLKM 3,200 3,220 3,130 3,200 194,424,800 619,147,621,000 586 TMAS 117 120 108 117 4,869,100 570,306,700 587 TMPO 149 160 149 149 55,200 8,228,500 588 TNCA 234 234 234 234 13,100 3,065,400 589 TOBA 386 386 370 386 215,100 82,326,400 590 TOPS 50 50 50 50 20,900 1,045,000 591 TOTL 304 306 296 304 5,453,900 1,643,265,200 592 TOTO 220 224 220 220 18,200 4,011,200 593 TOWR 1,020 1,040 1,010 1,020 128,491,600 131,224,491,000 594 TPIA 6,900 6,900 6,650 6,900 3,079,500 21,044,360,000 595 TPMA 262 262 262 262 1,000 262,000 596 TRIM 124 133 124 124 400 50,500 597 TRIN 278 290 270 278 33,603,500 9,350,940,600 598 TRIN-W 22 24 20 22 595,200 12,674,600 599 TRIS 258 262 224 258 91,700 22,153,600 600 TRUK 102 102 100 102 932,000 93,208,600 601 TSPC 1,315 1,325 1,280 1,315 45,000 58,327,000 602 TUGU 2,840 2,840 2,770 2,840 5,400 15,267,000 603 UCID 1,445 1,470 1,430 1,445 112,500 162,997,000 604 ULTJ 1,580 1,610 1,565 1,580 318,900 504,991,500 605 UNIC 3,400 3,400 3,250 3,400 1,200 3,971,000 606 UNIT 147 147 147 147 100 14,700 607 UNSP 60 61 58 60 909,000 54,423,200 608 UNTR 16,950 17,025 16,425 16,950 4,100,700 69,094,812,500 609 UNVR 8,275 8,400 8,250 8,275 12,197,800 101,135,145,000 610 URBN 1,640 1,640 1,635 1,640 155,100 254,344,000 611 URBN-W 19 19 19 19 3,000 57,000 612 VICO 88 88 87 88 26,300 2,312,400 613 VINS 111 122 105 111 123,000 13,263,000 614 VINS-W 4 4 3 4 18,200 54,800 615 VIVA 50 50 50 50 6,600 330,000 616 VOKS 200 204 196 200 39,500 7,858,500 617 VRNA 124 124 86 124 59,100 6,290,400 618 WAPO 69 77 69 69 300 21,500 619 WEGE 187 190 180 187 20,475,300 3,822,628,700 620 WEHA 92 94 92 92 529,500 48,971,100 621 WICO 580 580 580 580 2,000 1,160,000 622 WIIM 143 150 139 143 5,575,400 789,009,800 623 WIKA 1,335 1,340 1,280 1,335 41,329,600 54,565,727,000 624 WINS 89 91 76 89 365,400 30,910,400 625 WOMF 204 206 202 204 89,300 18,260,000 626 WOOD 350 356 336 350 111,559,300 38,604,467,200 627 WOWS 50 50 50 50 222,500 11,125,000 628 WSBP 181 182 170 181 111,550,400 19,806,993,700 629 WSKT 760 760 735 760 45,361,600 34,133,591,000 630 WTON 284 284 270 284 15,750,000 4,431,364,600 631 XAFA 1,021 1,021 1,021 1,021 3,000 3,063,000 632 XAQA 749 749 749 749 100 74,900 633 XASG 82 88 78 82 4,100 340,200 634 XBES 774 774 761 774 400 305,700 635 XBID 433 433 433 433 100 43,300 636 XBIN 418 418 418 418 100 41,800 637 XBSK 320 320 320 320 100 32,000 638 XCID 85 90 85 85 400 34,500 639 XIIF 455 455 455 455 200 91,000 640 XIIT 442 443 434 442 30,700 13,373,500 641 XILV 97 97 96 97 33,600 3,236,000 642 XIML 217 217 217 217 9,300 2,018,100 643 XIPI 138 138 138 138 40,000 5,520,000 644 XISC 515 520 515 515 1,300 671,000 645 XISR 321 321 321 321 100 32,100 646 XKIV 344 344 344 344 100 34,400 647 XMIG 136 136 136 136 100 13,600 648 XNVE 109 109 108 109 77,500 8,447,400 649 XPCR 740 740 740 740 100 74,000 650 XPFT 432 432 432 432 300 129,600 651 XPMI 760 760 753 760 2,500 1,893,300 652 XPTD 412 415 412 412 2,800 1,156,600 653 XSBC 90 90 90 90 2,900 261,000 654 XSMU 104 104 104 104 400 41,600 655 XSRI 154 155 154 154 600 92,500 656 XSSK 553 553 553 553 100 55,300 657 YELO 50 50 50 50 16,800 840,000 658 YELO-W 6 6 5 6 618,200 3,201,200 659 YPAS 595 595 595 595 100 59,500 660 YULE 176 199 176 176 5,300 935,700 661 ZINC 149 152 143 149 116,601,800 17,388,478,000 662 ZONE 410 412 406 410 128,100 52,323,600 -------------------- ---------------------- Total for Reguler 7,718,178,400 7,735,592,842,700 Information for Negosiasi 663 ABMM 1,540 1,500 1,500 1,500 275,000 412,500,000 664 ACES 1,570 1,580 1,508 1,570 13,437,654 20,699,379,780 665 ADHI 630 780 780 780 32 24,960 666 ADRO 1,075 1,222 1,020 1,075 250,085 305,590,825 667 ANTM 610 606 606 606 500,000 303,000,000 668 APEX 134 117 117 117 79,795,500 9,336,073,500 669 ARNA 382 400 400 400 3,000,000 1,200,000,000 670 ARTI 50 5 5 5 30,000 150,000 671 ASII 4,970 5,685 4,700 4,790 9,106,869 43,391,961,480 672 ASPI 472 460 460 460 14,500,000 6,670,000,000 673 BAPI 50 30 30 30 10,000 300,000 674 BBCA 28,800 28,900 27,500 28,900 5,660,064 161,572,273,075 675 BBKP 199 210 185 210 2,727,529 528,302,430 676 BBNI 4,610 4,610 4,200 4,610 414,521 1,878,902,270 677 BBRI 3,130 3,130 2,900 3,130 6,255,030 19,145,537,130 678 BCAP 165 165 165 165 1,515,100 249,991,500 679 BDMN 2,810 2,830 2,830 2,830 270,000 764,100,000 680 BEKS 50 21 9 9 5,346,100 52,268,100 681 BHAT 424 408 408 408 158,500,000 64,668,000,000 682 BIPI 50 32 32 32 859,000 27,488,000 683 BMRI 5,025 5,025 4,720 5,025 677,694 3,198,845,936 684 BOGA 1,510 1,510 1,510 1,510 6,050,000 9,135,500,000 685 BRIS 318 312 312 312 900 280,800 686 BRMS 50 57 57 57 5,000,000 285,000,000 687 BRPT 1,225 1,225 1,205 1,225 64 78,200 688 BSDE 810 811 811 811 6,325,000 5,129,575,000 689 BTPS 3,160 3,165 3,165 3,165 3,606,400 11,414,256,000 690 BULL 238 220 220 220 16,800,000 3,696,000,000 691 BUMI 50 60 40 48 96,061,800 4,518,808,100 692 BUVA 61 70 70 70 50,000,000 3,500,000,000 693 CARE 304 304 200 230 502,779,600 115,571,520,000 694 CMNP 1,450 1,470 1,470 1,470 9 13,230 695 COWL 50 30 30 30 81,900 2,457,000 696 CPIN 5,925 5,925 5,700 5,925 43,846 257,805,300 697 CPRO 50 20 20 20 200,000 4,000,000 698 CTRA 710 706 500 706 3,297,641 2,328,126,100 699 DADA 148 145 145 145 70,000,000 10,150,000,000 700 DEWA 50 57 15 15 2,100,000 115,500,000 701 DMMX 145 162 162 162 500,000 81,000,000 702 DUCK 550 500 500 500 47,000 23,500,000 703 ELTY 50 67 7 67 195,000 4,500,000 704 ENRG 54 64 64 64 1,700,000 108,800,000 705 EXCL 2,610 2,610 2,590 2,610 73,119 189,378,590 706 FREN 100 130 130 130 160,000 20,800,000 707 GGRM 48,900 48,900 47,250 48,900 578,285 27,325,553,500 708 GJTL 384 420 420 420 200,000 84,000,000 709 HEAL 3,240 3,210 3,210 3,210 2,800 8,988,000 710 HMSP 1,765 1,765 1,763 1,765 581,624 1,025,403,160 711 ICBP 8,875 8,875 8,700 8,875 160 1,407,750 712 INCO 3,000 2,970 2,820 2,970 1,750,204 5,103,086,220 713 INDF 6,400 6,400 6,400 6,400 46 294,400 714 INDO 110 115 115 115 184,500,000 21,217,500,000 715 INDO-W 28 1 1 1 184,500,000 184,500,000 716 INKP 5,525 5,525 5,200 5,525 48 258,700 717 INTP 12,525 12,525 11,700 12,525 1,403,650 16,861,782,950 718 IPTV 384 386 386 386 1,836,900 709,043,400 719 JSMR 4,150 4,145 3,925 4,145 1,623,600 6,459,090,000 720 KIAS 50 35 35 35 100,000 3,500,000 721 KIJA 152 172 136 145 92,936,271 14,162,212,273 722 KLBF 1,425 1,425 1,394 1,425 40,219,553 57,187,826,408 723 KOTA 665 600 600 600 666,600 399,960,000 724 KRAS 280 278 278 278 3 834 725 LPPF 1,615 1,590 1,496 1,590 6,900,000 10,781,800,000 726 MAPA 2,620 2,415 2,400 2,415 11,617,300 28,054,354,500 727 MDKA 1,295 1,242 1,242 1,242 350,000 434,700,000 728 MTLA 420 480 460 480 1,825,570 867,620,300 729 NUSA 50 43 43 43 38,345,000 1,648,835,000 730 PGAS 1,120 1,120 995 1,120 2,010,140 2,015,546,800 731 POSA 50 43 43 43 4,184,400 179,929,200 732 PTBA 2,440 2,450 2,370 2,450 715,600 1,709,404,000 733 PTPP 870 950 950 950 16,500 15,675,000 734 PWON 458 448 439 448 5,239,200 2,301,408,800 735 PYFA 550 500 500 500 10,000 5,000,000 736 SCMA 965 964 955 955 526,800 507,385,200 737 SIDO 1,240 1,236 1,236 1,236 1,500,000 1,854,000,000 738 SIMA 50 43 43 43 21,130,000 908,590,000 739 SMGR 9,725 9,750 9,425 9,725 110,173 1,066,833,425 740 SMMA 15,700 15,450 15,300 15,450 1,999,500 30,599,775,000 741 SMRA 640 630 630 630 764,700 481,761,000 742 SMSM 1,085 1,022 1,022 1,022 1,205,800 1,232,327,600 743 SSMS 820 850 850 850 29,360,000 24,956,000,000 744 TBIG 1,165 1,115 1,115 1,115 50 55,750 745 TINS 650 695 400 695 1,100,079 741,531,600 746 TLKM 3,200 3,220 3,050 3,200 2,366,324 7,334,412,170 747 TOWR 1,020 975 975 975 3,000,000 2,925,000,000 748 ULTJ 1,580 1,700 1,700 1,700 959,395 1,630,971,500 749 UNSP 60 20 20 20 50 1,000 750 UNTR 16,950 16,950 16,125 16,950 180 2,958,050 751 UNVR 8,275 8,275 8,200 8,275 209 1,726,175 752 VIVA 50 50 50 50 140,000,000 7,000,000,000 753 WSKT 760 930 930 930 4 3,720 754 ZINC 149 149 149 149 50,407,708 7,510,748,492 -------------------- ---------------------- Total for Negosiasi 1,904,696,883 788,444,349,183 Total 16/06/20 9,622,877,283 8,524,043,351,883