Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, June 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 4,550 4,610 4,600 4,600 600 2,765,000 2 BBRI 3,100 3,200 3,100 3,200 400 1,262,000 3 BBTN 1,140 1,145 1,145 1,145 16,400 18,778,000 4 BMRI 4,900 5,000 5,000 5,000 2,600 13,000,000 5 HMSP 1,765 1,780 1,780 1,780 100 178,000 -------------------- ---------------------- Total for Tunai 20,100 35,983,000 Information for Reguler 6 AALI 8,650 8,675 8,475 8,650 1,580,500 13,534,402,500 7 ABBA 51 55 50 51 38,531,300 2,012,035,600 8 ABDA 5,750 5,750 5,750 5,750 100 575,000 9 ABMM 1,535 1,535 1,520 1,535 1,100 1,673,500 10 ACES 1,545 1,585 1,525 1,545 18,424,000 28,499,199,500 11 ACST 264 270 260 264 450,900 118,790,600 12 ADES 855 880 835 855 125,700 107,822,500 13 ADHI 630 640 615 630 17,957,500 11,228,309,500 14 ADMF 7,200 7,200 7,050 7,200 100,400 715,652,500 15 ADMG 112 113 110 112 728,100 81,233,700 16 ADRO 1,070 1,095 1,055 1,070 38,939,600 41,704,446,500 17 AGAR 470 490 470 470 700 331,000 18 AGII 480 486 480 480 1,056,900 507,645,000 19 AGRO 125 131 124 125 8,997,800 1,130,601,400 20 AGRS 101 103 100 101 107,600 10,848,300 21 AHAP 50 50 50 50 12,000 600,000 22 AKPI 366 366 366 366 100 36,600 23 AKRA 2,570 2,600 2,520 2,570 29,819,700 76,172,666,000 24 AKSI 292 310 288 292 1,001,000 296,317,200 25 ALDO 392 408 392 392 20,400 8,312,600 26 ALMI 228 228 214 228 300 66,200 27 ALTO 390 390 390 390 100 39,000 28 AMAG 270 280 256 270 14,100 3,744,200 29 AMAN 200 200 199 200 251,800 50,359,800 30 AMAR 334 350 328 334 324,800 108,448,000 31 AMFG 3,210 3,350 3,150 3,210 2,500 8,051,000 32 AMIN 326 330 326 326 1,900 619,800 33 AMOR 1,980 1,980 1,950 1,980 10,300 20,265,500 34 AMRT 790 810 785 790 720,900 571,754,500 35 ANDI 50 50 50 50 5,500 275,000 36 ANJT 625 630 505 625 600 338,500 37 ANTM 635 645 605 635 195,616,600 122,564,100,000 38 APEX 134 144 134 134 134,700 18,547,100 39 APIC 950 965 945 950 15,346,500 14,558,600,500 40 APII 212 212 200 212 23,100 4,651,200 41 APLI 124 141 124 124 4,700 632,300 42 APLN 117 119 115 117 12,527,800 1,464,873,400 43 ARII 575 575 575 575 5,100 2,932,500 44 ARKA 745 745 745 745 19,100 14,229,500 45 ARNA 382 382 380 382 40,900 15,611,600 46 ARTA 358 358 358 358 100 35,800 47 ARTO 1,255 1,270 1,250 1,255 132,700 166,757,000 48 ASDM 1,010 1,020 980 1,010 15,400 15,309,000 49 ASGR 745 760 745 745 1,460,000 1,093,308,500 50 ASII 4,970 5,000 4,910 4,970 24,744,500 122,562,799,000 51 ASJT 134 135 128 134 25,400 3,343,700 52 ASMI 1,080 1,080 1,070 1,080 15,000 16,124,500 53 ASPI 440 478 440 440 23,824,200 10,876,526,400 54 ASPI-W 50 53 48 50 7,803,000 390,382,800 55 ASRI 138 142 136 138 91,933,800 12,746,198,900 56 ASSA 404 420 404 404 8,442,000 3,479,222,800 57 ATIC 680 680 680 680 200 136,000 58 AUTO 920 935 915 920 5,886,800 5,424,356,000 59 AYLS 50 50 50 50 2,600 130,000 60 AYLS-W 5 5 4 5 164,100 687,800 61 BABP 50 50 50 50 1,700 85,000 62 BABP-W3 26 31 25 26 2,500 66,600 63 BABP-W4 6 6 6 6 1,100 6,600 64 BACA 418 418 406 418 649,300 271,334,200 65 BAJA 58 59 56 58 357,600 20,423,500 66 BAPA 50 50 50 50 620,900 31,045,000 67 BAPI 50 50 50 50 2,100 105,000 68 BAPI-W 3 3 2 3 1,586,300 3,465,400 69 BATA 575 580 565 575 800 458,500 70 BAYU 1,005 1,020 1,005 1,005 6,500 6,546,000 71 BBCA 28,600 29,000 28,400 28,600 15,960,000 457,061,385,000 72 BBHI 84 91 84 84 879,500 74,572,300 73 BBKP 197 202 195 197 50,752,800 10,022,433,000 74 BBLD 420 420 388 420 2,600 1,012,000 75 BBMD 1,110 1,160 1,110 1,110 4,300 4,798,000 76 BBNI 4,550 4,750 4,510 4,550 93,134,000 427,386,868,000 77 BBRI 3,100 3,200 3,080 3,100 218,180,800 682,167,601,000 78 BBSS 152 154 148 152 6,125,900 926,423,000 79 BBSS-W 4 4 3 4 8,619,200 34,475,800 80 BBTN 1,140 1,185 1,125 1,140 151,252,200 173,557,032,000 81 BCAP 164 165 162 164 612,000 99,899,300 82 BCIP 50 50 50 50 7,100 355,000 83 BDMN 2,840 2,870 2,800 2,840 1,739,300 4,914,054,000 84 BEEF 236 238 226 236 580,500 134,273,600 85 BEEF-W 17 17 16 17 212,000 3,392,200 86 BEKS 50 50 50 50 200 10,000 87 BELL 700 700 700 700 1,200 840,000 88 BESS 280 286 274 280 5,481,800 1,535,628,600 89 BESS-W 46 47 42 46 273,200 11,796,100 90 BEST 125 134 123 125 54,299,400 6,952,578,200 91 BFIN 288 300 286 288 6,561,700 1,906,456,400 92 BGTG 50 51 50 50 1,151,900 57,696,600 93 BHAT 424 426 420 424 103,694,700 43,907,999,600 94 BHIT 50 50 50 50 134,700 6,735,000 95 BIKA 192 210 192 192 2,300 450,200 96 BIMA 50 50 50 50 3,600 180,000 97 BINA 970 975 965 970 121,500 117,979,500 98 BIPI 50 50 50 50 1,000 50,000 99 BIPI-W 9 9 8 9 1,302,400 10,419,500 100 BIPP 50 50 50 50 2,400 120,000 101 BIRD 1,255 1,300 1,240 1,255 1,676,500 2,130,413,000 102 BISI 875 880 875 875 48,400 42,407,500 103 BJBR 795 805 790 795 4,080,800 3,250,804,000 104 BJTM 520 525 515 520 6,765,900 3,501,100,500 105 BKDP 50 50 50 50 2,000 100,000 106 BKSL 50 52 50 50 73,842,300 3,705,551,000 107 BKSW 69 72 68 69 9,700 688,200 108 BLTA 50 50 50 50 300 15,000 109 BLTZ 3,300 3,300 3,300 3,300 100 330,000 110 BLUE 515 520 510 515 93,700 48,279,000 111 BMAS 250 274 250 250 5,900 1,534,000 112 BMRI 4,900 5,200 4,890 4,900 106,972,300 530,986,004,500 113 BMSR 52 54 52 52 20,300 1,056,000 114 BMTR 197 197 192 197 60,327,400 11,725,687,400 115 BNBA 290 290 288 290 92,300 26,766,400 116 BNBR 50 50 50 50 22,200 1,110,000 117 BNGA 750 775 740 750 2,778,400 2,082,035,500 118 BNII 159 162 156 159 1,216,000 193,203,000 119 BNLI 1,275 1,290 1,270 1,275 12,380,200 15,811,429,500 120 BOGA 1,510 1,515 1,500 1,510 52,698,400 79,437,008,500 121 BOLA 178 178 172 178 34,600 6,142,000 122 BOSS 77 81 75 77 2,400,000 186,906,100 123 BPTR 86 96 75 86 93,900 7,914,400 124 BRIS 318 326 316 318 36,733,100 11,769,264,800 125 BRMS 50 50 50 50 242,000 12,100,000 126 BRNA 1,215 1,215 1,215 1,215 3,000 3,645,000 127 BRPT 1,210 1,250 1,195 1,210 36,720,600 44,666,818,500 128 BSDE 820 850 800 820 40,508,400 33,080,358,500 129 BSIM 496 505 478 496 4,500 2,200,100 130 BSIM-W3 22 36 15 22 156,400 3,542,600 131 BSSR 1,495 1,500 1,465 1,495 2,900 4,274,500 132 BTON 160 171 151 160 44,300 7,085,300 133 BTPN 2,200 2,200 2,160 2,200 103,800 225,432,000 134 BTPS 3,260 3,330 3,150 3,260 30,533,300 99,021,460,000 135 BUDI 87 87 86 87 68,600 5,967,900 136 BUKK 810 835 810 810 13,700 11,106,500 137 BULL 244 254 240 244 133,919,200 32,576,218,400 138 BULL-W2 39 39 39 39 89,500 3,490,500 139 BUMI 50 50 50 50 439,000 21,950,000 140 BUVA 59 63 59 59 9,600 567,800 141 BVIC 70 70 68 70 20,300 1,381,000 142 BWPT 88 89 86 88 17,599,300 1,534,583,100 143 CAKK 50 50 50 50 186,400 9,320,000 144 CAKK-W 7 8 6 7 2,445,200 16,790,500 145 CAMP 220 222 214 220 430,600 93,803,600 146 CARE 332 366 304 332 268,372,700 82,271,847,600 147 CARS 50 50 50 50 252,200 12,610,000 148 CASA 378 378 358 378 2,255,500 852,016,400 149 CASH 498 510 480 498 4,837,000 2,380,927,600 150 CASH-W 14 16 13 14 8,954,000 127,403,300 151 CASS 224 224 194 224 29,966,000 6,476,074,400 152 CBMF 191 195 190 191 10,406,400 2,019,768,700 153 CCSI 266 280 244 266 4,971,400 1,318,056,000 154 CEKA 1,830 1,880 1,800 1,830 119,300 216,579,500 155 CENT 67 67 61 67 11,003,500 712,503,200 156 CFIN 200 204 200 200 132,400 26,660,000 157 CINT 258 264 248 258 76,200 19,501,800 158 CITY 53 53 53 53 500 26,500 159 CITY-W 14 17 12 14 95,300 1,296,100 160 CLAY 1,810 1,810 1,810 1,810 6,300 11,403,000 161 CLEO 470 476 462 470 9,692,700 4,540,509,000 162 CLPI 690 695 685 690 27,400 18,984,000 163 CMNP 1,435 1,450 1,435 1,435 7,100 10,213,500 164 CNKO 50 50 50 50 200 10,000 165 COCO 900 950 840 900 11,400 9,724,500 166 COWL 50 50 50 50 4,300 215,000 167 CPIN 5,950 6,000 5,800 5,950 4,883,600 28,949,215,000 168 CPRI 50 50 50 50 100 5,000 169 CPRI-W 15 15 15 15 1,800 27,000 170 CPRO 50 50 50 50 1,300 65,000 171 CSAP 350 368 350 350 200 71,800 172 CSIS 50 50 50 50 89,500 4,475,000 173 CSMI 191 191 184 191 148,800 28,415,400 174 CSRA 232 240 228 232 3,547,700 824,600,600 175 CTRA 715 730 705 715 33,079,000 23,750,592,000 176 CTTH 50 50 50 50 3,500 175,000 177 DADA 146 153 144 146 32,023,000 4,767,978,400 178 DADA-W 4 5 3 4 120,820,000 485,767,700 179 DART 264 264 264 264 100 26,400 180 DAYA 490 525 490 490 2,100 1,095,000 181 DEAL 97 105 93 97 5,009,500 496,970,900 182 DEFI 1,830 1,830 1,825 1,830 6,200 11,325,000 183 DEWA 50 50 50 50 113,400 5,670,000 184 DFAM 284 326 284 284 46,500 13,973,800 185 DGIK 50 50 50 50 1,200 60,000 186 DILD 202 204 199 202 2,391,500 481,897,300 187 DIVA 1,575 1,710 1,570 1,575 482,300 801,187,500 188 DKFT 96 101 94 96 6,768,900 655,726,800 189 DLTA 4,910 5,000 4,900 4,910 16,000 78,722,000 190 DMAS 183 184 176 183 59,097,500 10,622,808,400 191 DMMX 151 155 145 151 33,332,600 5,024,132,000 192 DMND 975 990 975 975 21,700 21,171,000 193 DNAR 148 148 148 148 2,100 310,800 194 DNET 3,170 3,300 3,100 3,170 10,100 31,823,000 195 DOID 150 150 131 150 84,447,300 12,192,295,000 196 DPNS 240 244 240 240 1,200 290,400 197 DPUM 81 85 80 81 81,200 6,512,900 198 DSFI 73 76 68 73 351,800 25,620,300 199 DSNG 358 358 354 358 587,600 209,575,000 200 DSSA 21,875 21,875 21,875 21,875 400 8,750,000 201 DUCK 600 620 560 600 4,129,700 2,424,650,500 202 DVLA 2,200 2,200 2,180 2,200 400 874,000 203 DWGL 260 274 256 260 211,800 55,099,400 204 DWGL-W 56 70 56 56 87,900 4,948,400 205 DYAN 52 53 51 52 1,326,900 69,168,800 206 EAST 52 53 52 52 398,200 20,802,900 207 EAST-W 6 6 5 6 36,200 181,300 208 ECII 655 655 640 655 10,400 6,806,000 209 EKAD 1,000 1,000 990 1,000 120,300 119,673,500 210 ELSA 230 234 226 230 41,526,900 9,537,520,200 211 EMDE 200 200 187 200 50,200 10,038,700 212 EMTK 4,700 4,700 4,700 4,700 200 940,000 213 ENRG 54 56 53 54 9,907,300 536,178,900 214 ENVY 84 88 83 84 74,289,500 6,245,021,700 215 EPMT 1,850 1,900 1,810 1,850 6,900 12,869,000 216 ERAA 1,320 1,330 1,280 1,320 10,980,000 14,394,766,500 217 ERTX 139 139 139 139 200 27,800 218 ESIP 165 165 162 165 36,200 5,960,200 219 ESIP-W 8 8 7 8 71,800 506,300 220 ESSA 165 165 156 165 1,644,300 264,508,600 221 ESTA 92 95 89 92 141,800 12,883,100 222 ESTI 52 52 51 52 9,200 476,800 223 ETWA 78 79 78 78 60,600 4,777,300 224 EXCL 2,690 2,700 2,610 2,690 14,320,500 38,262,328,000 225 FAST 965 980 955 965 132,400 127,472,500 226 FILM 186 193 175 186 17,095,100 3,121,977,800 227 FIRE 115 119 114 115 4,796,800 559,088,200 228 FISH 2,850 2,850 2,800 2,850 300 850,000 229 FITT 54 55 52 54 54,600 2,930,800 230 FITT-W 17 17 15 17 10,700 161,300 231 FOOD 123 130 117 123 5,483,900 681,651,700 232 FORZ 50 50 50 50 200 10,000 233 FPNI 93 95 91 93 213,200 19,625,500 234 FREN 100 102 99 100 30,461,000 3,049,743,500 235 FREN-W 26 27 24 26 3,712,300 92,392,500 236 GAMA 50 50 50 50 100 5,000 237 GDST 60 64 59 60 390,400 23,541,800 238 GDYR 1,540 1,545 1,540 1,540 400 617,500 239 GEMA 370 370 364 370 300 109,800 240 GGRM 48,550 49,100 48,400 48,550 693,800 33,741,920,000 241 GGRP 280 280 264 280 6,300 1,700,200 242 GIAA 276 290 276 276 22,667,800 6,321,584,400 243 GJTL 400 412 386 400 20,963,700 8,441,932,200 244 GLOB 196 196 160 196 82,100 15,368,500 245 GLVA 330 330 308 330 50,512,700 16,667,153,400 246 GMFI 89 91 84 89 36,390,700 3,233,258,800 247 GOLD 199 210 186 199 10,800 2,111,400 248 GOOD 1,305 1,305 1,290 1,305 312,400 406,093,000 249 GPRA 51 51 50 51 378,100 18,910,700 250 GSMF 127 128 99 127 5,200 523,300 251 GTBO 80 81 80 80 5,600 448,200 252 GWSA 87 87 87 87 5,900 513,300 253 HDIT 620 690 620 620 1,200 821,000 254 HEAL 3,240 3,290 3,210 3,240 710,400 2,304,494,000 255 HELI 240 244 220 240 969,400 231,103,000 256 HELI-W 11 11 9 11 78,700 794,000 257 HERO 880 960 875 880 27,300 24,277,500 258 HEXA 3,140 3,140 3,080 3,140 95,900 298,909,000 259 HKMU 85 89 84 85 32,088,900 2,748,934,300 260 HMSP 1,765 1,795 1,750 1,765 22,973,700 40,628,613,500 261 HOKI 680 690 665 680 27,318,200 18,514,038,000 262 HOTL 50 50 50 50 449,800 22,490,000 263 HRME 125 133 105 125 81,266,300 10,110,097,000 264 HRTA 236 254 236 236 57,300 14,039,000 265 HRUM 1,205 1,230 1,195 1,205 280,000 338,423,500 266 IBFN-W 9 10 9 9 14,400 136,600 267 ICBP 8,950 9,000 8,875 8,950 7,449,300 66,493,922,500 268 ICON 57 57 55 57 15,600 859,200 269 IDPR 206 216 200 206 311,000 65,311,600 270 IFII 158 158 155 158 29,700 4,676,300 271 IFSH 294 294 280 294 400 114,800 272 IGAR 250 252 246 250 58,700 14,579,600 273 IKAI 50 50 50 50 43,000 2,150,000 274 IKAN 456 470 454 456 2,490,800 1,150,447,400 275 IKBI 240 246 232 240 51,200 11,992,600 276 IMAS 645 660 640 645 824,000 532,836,500 277 IMJS 172 175 168 172 336,200 57,497,700 278 IMPC 1,155 1,155 1,145 1,155 650,800 748,715,000 279 INAF 1,025 1,060 1,020 1,025 2,156,300 2,226,019,500 280 INAI 354 368 354 354 600 213,800 281 INCF 50 50 50 50 12,300 615,000 282 INCI 350 352 338 350 10,500 3,637,000 283 INCO 3,040 3,060 2,920 3,040 16,402,700 49,323,587,000 284 INDF 6,550 6,550 6,400 6,550 15,534,000 100,746,040,000 285 INDO 106 128 103 106 4,113,000 468,737,500 286 INDO-W 30 34 27 30 1,527,000 46,079,200 287 INDR 2,260 2,280 2,230 2,260 7,200 16,178,000 288 INDS 1,950 2,010 1,920 1,950 3,600 7,071,000 289 INDX 52 52 50 52 67,600 3,396,000 290 INDY 695 695 665 695 17,858,300 12,190,568,500 291 INKP 5,825 5,825 5,525 5,825 5,216,600 29,644,822,500 292 INOV 304 318 304 304 2,100 648,800 293 INPC 51 52 50 51 200,300 10,015,400 294 INPC-W 4 4 3 4 483,000 1,469,200 295 INPP 700 740 685 700 192,900 133,061,000 296 INPS 2,180 2,370 2,180 2,180 522,800 1,152,007,000 297 INTA 254 270 254 254 6,800 1,738,600 298 INTD 176 176 173 176 16,600 2,882,000 299 INTP 12,450 12,600 12,250 12,450 1,443,100 17,894,152,500 300 IPCC 424 434 416 424 4,365,700 1,843,298,800 301 IPCM 199 212 199 199 119,400 24,487,900 302 IPOL 74 81 73 74 4,194,000 320,525,300 303 IPTV 386 398 380 386 28,756,000 11,168,056,200 304 IPTV-W 90 110 89 90 1,339,300 129,595,500 305 IRRA 535 535 520 535 5,008,600 2,642,876,500 306 ISAT 2,350 2,420 2,330 2,350 12,781,300 30,379,397,000 307 ISSP 136 137 131 136 7,536,300 1,017,344,100 308 ITIC 1,775 1,795 1,730 1,775 267,800 471,461,000 309 ITMG 7,825 7,925 7,750 7,825 1,944,000 15,237,312,500 310 JAST 137 146 117 137 92,314,000 12,568,037,800 311 JAWA 69 69 69 69 1,100 75,900 312 JAYA 60 69 57 60 267,900 17,170,400 313 JAYA-W 10 11 10 10 200,600 2,081,400 314 JGLE 50 50 50 50 2,000 100,000 315 JKON 420 420 392 420 43,700 17,308,400 316 JMAS 173 196 173 173 163,200 28,776,700 317 JPFA 1,280 1,300 1,250 1,280 30,544,000 38,973,838,000 318 JRPT 430 446 428 430 1,738,200 752,730,000 319 JSKY 80 81 77 80 3,180,900 253,581,500 320 JSMR 4,150 4,210 4,070 4,150 9,313,400 38,651,730,000 321 JSPT 990 990 990 990 200 198,000 322 JTPE 750 760 735 750 693,400 517,801,500 323 KAEF 1,160 1,200 1,150 1,160 5,742,400 6,694,022,500 324 KARW 50 50 50 50 120,000 6,000,000 325 KAYU 51 51 50 51 1,198,400 59,960,300 326 KBAG 342 350 328 342 17,597,000 5,963,085,600 327 KBAG-W 80 90 80 80 67,400 5,845,500 328 KBLI 368 376 362 368 744,500 273,922,400 329 KBLM 282 296 282 282 383,700 111,006,800 330 KBLV 342 342 342 342 100 34,200 331 KDSI 760 760 760 760 1,200 912,000 332 KEEN 350 352 326 350 1,838,600 622,188,800 333 KEJU 855 855 845 855 104,100 88,520,500 334 KICI 164 170 164 164 1,000 169,400 335 KIJA 149 153 146 149 7,608,300 1,125,699,400 336 KINO 3,450 3,560 3,350 3,450 1,298,300 4,509,311,000 337 KIOS 202 208 175 202 3,500 621,900 338 KKGI 200 202 200 200 50,600 10,120,200 339 KLBF 1,430 1,450 1,420 1,430 32,750,200 46,842,282,000 340 KMTR 238 250 238 238 72,300 17,215,800 341 KOBX 91 96 91 91 143,400 13,200,000 342 KONI 525 550 525 525 200 107,500 343 KOPI 550 550 550 550 36,000 19,800,000 344 KOTA 640 650 630 640 9,429,100 6,049,896,000 345 KOTA-W 380 380 350 380 150,100 52,978,000 346 KPAL 74 80 70 74 13,210,600 1,015,397,900 347 KPAS 50 50 50 50 95,500 4,775,000 348 KPAS-W 11 12 11 11 55,200 607,400 349 KPIG 115 116 113 115 12,016,400 1,380,138,900 350 KRAH 424 448 424 424 1,200 513,200 351 KRAS 278 286 276 278 19,012,400 5,330,918,800 352 KREN 169 190 169 169 117,259,800 20,747,683,600 353 LAND 296 304 276 296 99,800 29,025,000 354 LAPD 50 50 50 50 100 5,000 355 LCKM 364 364 364 364 100 36,400 356 LEAD 50 50 50 50 7,200 360,000 357 LIFE 5,600 6,000 5,600 5,600 2,400 13,837,500 358 LINK 2,600 2,630 2,560 2,600 4,233,500 11,003,344,000 359 LION 280 282 250 280 340,800 87,414,800 360 LMAS 85 91 69 85 35,364,000 2,951,154,700 361 LMPI 83 85 80 83 9,500 787,400 362 LMSH 268 268 224 268 1,500 358,000 363 LPCK 760 770 750 760 1,237,900 940,316,000 364 LPGI 3,750 3,750 3,750 3,750 2,000 7,500,000 365 LPIN 208 208 200 208 26,000 5,245,400 366 LPKR 185 185 177 185 18,745,600 3,410,478,100 367 LPLI 71 75 71 71 1,300 93,500 368 LPPF 1,650 1,690 1,615 1,650 34,323,900 56,636,675,500 369 LPPS 77 95 73 77 87,200 6,776,100 370 LRNA 149 149 149 149 10,900 1,624,100 371 LSIP 835 850 825 835 25,822,800 21,568,954,000 372 LTLS 464 468 442 464 379,700 174,090,000 373 LUCK 316 342 316 316 129,200 41,815,600 374 MAIN 585 600 575 585 6,626,400 3,881,132,500 375 MAMI 50 50 50 50 800 40,000 376 MAMI-W 6 6 5 6 365,500 1,828,000 377 MAPA 2,610 2,660 2,590 2,610 1,215,600 3,178,483,000 378 MAPI 800 805 765 800 35,840,200 28,323,843,000 379 MARI 100 100 99 100 175,800 17,430,000 380 MARK 458 460 450 458 1,842,500 842,095,400 381 MASA 570 625 500 570 228,500 130,619,000 382 MBAP 1,600 1,600 1,550 1,600 94,900 150,636,000 383 MBSS 314 318 310 314 470,300 147,394,000 384 MBTO 61 65 60 61 413,000 25,026,400 385 MCAS 1,380 1,425 1,375 1,380 5,036,600 6,990,360,500 386 MCOR 131 133 118 131 28,890,800 3,721,746,500 387 MDIA 50 50 50 50 100 5,000 388 MDKA 1,285 1,305 1,270 1,285 31,085,200 39,866,685,000 389 MDKI 145 154 140 145 278,900 39,448,600 390 MDLN 74 77 72 74 60,686,000 4,500,970,700 391 MDRN 50 50 50 50 100 5,000 392 MEDC 480 490 476 480 55,694,300 26,759,148,200 393 MEDC-W 30 34 29 30 7,506,800 232,047,500 394 MEGA 6,150 6,150 6,150 6,150 500 3,075,000 395 MERK 2,770 2,800 2,690 2,770 67,300 183,912,000 396 META 109 111 105 109 172,300 18,473,700 397 MFIN 875 945 805 875 40,200 34,806,000 398 MFMI 484 484 482 484 2,200 1,062,800 399 MGRO 695 715 695 695 3,222,500 2,270,747,500 400 MICE 308 310 306 308 4,900 1,500,000 401 MIDI 1,450 1,450 1,405 1,450 1,400 1,989,000 402 MIKA 2,350 2,410 2,350 2,350 9,482,900 22,627,555,000 403 MIRA 50 50 50 50 100 5,000 404 MKNT 50 50 50 50 100 5,000 405 MLBI 10,550 10,600 10,525 10,550 57,100 602,430,000 406 MLIA 505 510 498 505 8,098,900 4,076,567,300 407 MLPL 56 59 56 56 4,675,200 267,935,500 408 MLPT 885 885 885 885 89,800 79,473,000 409 MMLP 198 220 192 198 5,192,500 1,054,863,500 410 MNCN 960 995 945 960 132,992,000 127,595,478,500 411 MOLI 1,075 1,075 1,050 1,075 15,000 16,000,000 412 MPMX 505 515 478 505 15,492,300 7,678,367,200 413 MPOW 59 59 57 59 6,500 371,200 414 MPPA 121 123 118 121 584,000 69,728,100 415 MRAT 130 130 128 130 48,500 6,299,000 416 MSIN 292 300 286 292 444,900 129,064,200 417 MSKY 1,070 1,070 1,070 1,070 4,600 4,922,000 418 MTDL 1,400 1,425 1,380 1,400 352,100 492,200,000 419 MTFN 50 50 50 50 100 5,000 420 MTLA 420 430 420 420 11,500 4,905,800 421 MTPS 142 148 142 142 6,200 884,000 422 MTWI 51 54 50 51 44,200 2,247,100 423 MYOH 1,140 1,190 1,120 1,140 165,100 187,512,000 424 MYOR 2,300 2,320 2,250 2,300 1,971,600 4,495,448,000 425 MYTX 53 53 53 53 52,100 2,761,300 426 NASA 208 228 208 208 2,200 472,400 427 NATO 246 264 246 246 2,182,000 547,229,000 428 NATO-W 180 180 180 180 100 18,000 429 NELY 134 154 133 134 44,100 5,923,600 430 NFCX 1,510 1,560 1,495 1,510 889,300 1,348,165,500 431 NICK 316 316 304 316 1,200 378,000 432 NIKL 505 520 500 505 1,689,300 854,924,000 433 NIRO 136 148 136 136 500 69,200 434 NISP 715 720 705 715 8,400 6,009,500 435 NOBU 810 825 810 810 700 568,500 436 NRCA 350 350 348 350 424,200 148,458,000 437 NUSA 50 50 50 50 1,600 80,000 438 NUSA-W 2 3 2 2 63,600 142,300 439 NZIA 270 270 206 270 54,200 13,416,600 440 NZIA-W 13 15 13 13 94,300 1,325,000 441 OASA 390 390 386 390 4,200 1,637,200 442 OCAP 191 192 191 191 200 38,300 443 OKAS 84 93 82 84 12,339,900 1,051,283,800 444 OPMS 103 109 101 103 7,025,800 743,864,700 445 PADI 50 50 50 50 2,000 100,000 446 PALM 190 210 178 190 2,600 472,700 447 PAMG 74 80 69 74 9,276,400 696,407,700 448 PANI 61 65 61 61 3,000 187,000 449 PANR 97 98 95 97 2,697,200 260,555,200 450 PANS 915 930 900 915 154,600 140,489,000 451 PBID 850 875 845 850 192,400 164,688,500 452 PBRX 258 258 256 258 1,059,000 271,380,200 453 PCAR 212 218 202 212 3,400 717,800 454 PDES 420 420 420 420 100 42,000 455 PEGE 149 160 140 149 8,500 1,204,300 456 PEHA 1,030 1,050 1,000 1,030 382,400 383,492,000 457 PGAS 1,125 1,155 1,095 1,125 234,780,900 263,033,830,000 458 PGJO 84 92 84 84 4,000 336,800 459 PGLI 210 210 200 210 283,100 56,814,600 460 PICO 270 280 260 270 191,300 51,183,800 461 PJAA 540 540 520 540 176,800 94,096,500 462 PLIN 2,310 2,310 2,310 2,310 13,500 31,185,000 463 PMJS 122 128 122 122 6,400 781,400 464 PNBN 790 810 775 790 13,158,600 10,359,921,500 465 PNBS 50 50 50 50 762,000 38,100,000 466 PNIN 775 800 775 775 79,200 62,168,500 467 PNLF 190 190 184 190 34,575,400 6,534,424,100 468 POLA 52 56 52 52 176,200 9,253,700 469 POLI 975 1,090 960 975 133,400 141,344,000 470 POLL 6,600 6,900 6,400 6,600 87,000 576,127,500 471 POLU 730 730 715 730 200 144,500 472 POLY 50 50 50 50 11,200 560,000 473 PORT 540 540 540 540 700 378,000 474 POSA 50 50 50 50 200 10,000 475 POSA-W 3 3 2 3 1,848,300 5,237,900 476 POWR 655 655 645 655 183,000 119,408,500 477 PPRE 210 210 198 210 28,052,100 5,649,771,200 478 PPRO 50 51 50 50 25,270,200 1,263,510,100 479 PRDA 3,170 3,170 3,140 3,170 3,600 11,397,000 480 PRIM 288 360 284 288 36,300 11,167,400 481 PRIM-W 6 7 6 6 49,700 332,700 482 PSAB 183 187 178 183 14,853,500 2,716,868,200 483 PSDN 120 128 120 120 500 60,800 484 PSGO 99 101 90 99 834,800 75,678,300 485 PSSI 161 163 158 161 149,000 23,572,100 486 PTBA 2,470 2,490 2,420 2,470 115,857,300 283,351,386,000 487 PTIS 178 178 178 178 1,200 213,600 488 PTPP 900 905 855 900 65,009,100 57,432,243,500 489 PTPW 930 985 925 930 1,825,300 1,749,118,500 490 PTRO 1,300 1,310 1,290 1,300 419,300 543,200,000 491 PTSN 180 183 171 180 1,518,400 274,867,500 492 PUDP 260 280 260 260 2,500 652,000 493 PURA 101 108 91 101 211,415,300 21,089,721,200 494 PURA-W 6 7 5 6 135,289,700 816,646,400 495 PURE 94 99 90 94 3,959,100 381,676,500 496 PURE-W 14 14 13 14 770,500 10,133,900 497 PWON 464 470 458 464 136,660,400 63,339,172,600 498 PYFA 570 585 550 570 278,700 157,822,000 499 PZZA 860 895 845 860 496,600 428,511,500 500 R-LQ45X 822 823 819 822 31,900 26,230,600 501 RAJA 105 108 102 105 9,183,600 962,765,300 502 RALS 640 640 615 640 32,053,400 20,163,797,000 503 RANC 356 370 356 356 12,900 4,599,200 504 RBMS 50 50 50 50 62,100 3,105,000 505 RDTX 4,800 4,800 4,800 4,800 2,500 12,000,000 506 REAL 52 54 52 52 27,411,400 1,434,471,600 507 REAL-W 6 7 5 6 11,902,000 72,789,200 508 RICY 97 97 94 97 27,300 2,592,200 509 RIGS 206 206 199 206 11,400 2,306,400 510 RISE 456 456 446 456 638,600 288,480,800 511 RMBA 242 268 242 242 17,600 4,262,400 512 RODA 50 52 50 50 89,100 4,555,700 513 RONY 164 164 160 164 10,800 1,765,200 514 ROTI 1,195 1,195 1,160 1,195 2,856,100 3,361,670,500 515 RUIS 163 163 163 163 2,100 342,300 516 SAFE 189 190 189 189 289,400 54,767,700 517 SAME 90 93 89 90 7,962,600 731,311,700 518 SAMF 380 388 380 380 99,900 38,167,000 519 SAPX 1,750 1,750 1,750 1,750 100 175,000 520 SBAT 108 117 107 108 13,227,500 1,455,257,000 521 SBAT-W 5 6 5 5 1,206,300 6,038,900 522 SCCO 9,350 9,375 9,250 9,350 53,500 497,500,000 523 SCMA 1,005 1,010 950 1,005 28,067,100 27,804,486,500 524 SDMU 50 50 50 50 22,500 1,125,000 525 SDPC 98 99 97 98 7,100 691,000 526 SDRA 760 770 760 760 3,000 2,281,000 527 SGRO 2,200 2,200 2,170 2,200 94,600 207,682,000 528 SHIP 500 510 498 500 342,700 171,845,700 529 SIDO 1,230 1,255 1,230 1,230 2,892,100 3,576,673,500 530 SILO 5,200 5,350 5,200 5,200 238,700 1,255,070,000 531 SIMP 234 244 228 234 9,582,300 2,239,893,000 532 SINI 565 595 535 565 7,000 3,805,000 533 SINI-W 380 380 372 380 500 188,400 534 SIPD 1,210 1,210 1,210 1,210 500 605,000 535 SKBM 340 370 308 340 2,100 666,000 536 SKRN 490 498 484 490 64,800 31,510,400 537 SLIS 5,150 5,325 5,125 5,150 214,200 1,117,375,000 538 SMAR 2,910 2,910 2,800 2,910 3,900 10,997,000 539 SMBR 324 336 318 324 11,648,000 3,790,848,800 540 SMCB 1,030 1,070 1,025 1,030 13,500 14,078,500 541 SMDM 87 93 87 87 3,700 328,400 542 SMDR 165 170 163 165 250,700 41,685,800 543 SMGR 9,625 9,825 9,600 9,625 2,715,200 26,283,427,500 544 SMKL 180 180 175 180 1,702,000 304,261,100 545 SMKL-W 16 17 16 16 1,700 27,400 546 SMMA 16,150 16,150 15,700 16,150 11,300 182,065,000 547 SMMT 87 87 85 87 6,400 556,600 548 SMRA 650 660 625 650 59,129,800 38,017,513,000 549 SMSM 1,065 1,105 1,055 1,065 3,533,100 3,785,412,000 550 SOCI 130 131 126 130 17,378,100 2,243,394,800 551 SOSS-W 57 59 48 57 2,100 112,200 552 SOTS 216 240 216 216 600 132,000 553 SOTS-W 30 50 30 30 8,900 439,000 554 SPMA 278 278 266 278 4,800 1,302,400 555 SPTO 540 595 525 540 442,600 249,853,500 556 SQMI 191 194 189 191 663,800 126,807,500 557 SRAJ 130 135 130 130 108,700 14,179,600 558 SRIL 191 198 190 191 47,654,600 9,209,281,400 559 SRSN 55 57 55 55 5,036,500 280,396,000 560 SRTG 2,820 2,820 2,790 2,820 306,200 858,612,000 561 SSIA 398 408 382 398 78,877,400 31,105,506,200 562 SSMS 810 825 805 810 709,700 578,966,500 563 SSTM 590 590 590 590 1,700 1,003,000 564 STAR 137 137 136 137 573,000 77,950,500 565 STTP 7,250 7,250 7,250 7,250 1,200 8,700,000 566 SWAT 92 95 88 92 2,459,300 228,786,400 567 TALF 264 264 264 264 1,500 396,000 568 TAMA 167 175 159 167 10,000 1,649,900 569 TAMA-W 6 7 5 6 2,685,300 16,122,800 570 TAMU 73 79 69 73 23,439,000 1,750,881,700 571 TBIG 1,165 1,180 1,145 1,165 64,059,700 74,928,043,000 572 TBLA 565 565 530 565 10,257,400 5,632,095,000 573 TBMS 745 750 740 745 16,100 12,009,000 574 TCID 7,700 7,700 7,700 7,700 100 770,000 575 TCPI 4,820 4,980 4,690 4,820 12,688,600 60,771,007,000 576 TDPM 100 102 95 100 16,729,600 1,654,406,800 577 TECH 214 222 204 214 3,171,300 678,784,800 578 TFAS 164 164 160 164 102,100 16,486,400 579 TFCO 460 466 460 460 700 323,200 580 TGRA 71 78 71 71 12,144,600 882,953,700 581 TINS 645 680 630 645 76,879,900 50,141,230,500 582 TIRA 274 274 274 274 200 54,800 583 TKIM 5,025 5,075 4,890 5,025 10,856,600 54,083,115,500 584 TLKM 3,210 3,230 3,140 3,210 177,784,900 566,920,510,000 585 TMAS 120 125 117 120 5,636,200 682,866,900 586 TMPO 147 149 140 147 3,100 456,200 587 TNCA 222 228 222 222 1,500 339,000 588 TOBA 370 378 370 370 149,000 55,780,800 589 TOPS 50 50 50 50 8,300 415,000 590 TOTL 306 310 302 306 2,797,000 853,909,000 591 TOTO 222 230 218 222 71,300 16,087,800 592 TOWR 1,060 1,060 1,015 1,060 120,465,700 126,042,272,000 593 TPIA 6,850 7,000 6,850 6,850 2,480,800 17,135,315,000 594 TRIM 116 126 116 116 8,800 1,092,500 595 TRIN 280 280 270 280 37,101,700 10,213,920,800 596 TRIN-W 24 24 21 24 693,200 15,722,400 597 TRIS 266 278 240 266 40,900 10,564,400 598 TRST 398 398 398 398 500 199,000 599 TRUK 103 105 101 103 869,400 90,326,800 600 TRUS 340 350 340 340 1,300 448,800 601 TSPC 1,290 1,365 1,290 1,290 82,000 107,398,500 602 TUGU 2,700 2,800 2,680 2,700 30,500 82,803,000 603 TURI 1,350 1,350 1,350 1,350 2,300 3,105,000 604 UCID 1,445 1,465 1,400 1,445 652,600 934,992,000 605 ULTJ 1,595 1,595 1,580 1,595 253,500 403,016,500 606 UNIC 3,400 3,400 3,400 3,400 200 680,000 607 UNIT 147 147 147 147 100 14,700 608 UNSP 58 60 58 58 498,500 29,361,400 609 UNTR 17,700 17,950 16,950 17,700 4,337,900 76,825,552,500 610 UNVR 8,275 8,325 8,150 8,275 10,800,100 89,598,982,500 611 URBN 1,640 1,640 1,635 1,640 155,500 255,000,000 612 URBN-W 18 20 18 18 2,700 48,900 613 VICO 90 90 84 90 8,800 788,400 614 VINS 111 112 107 111 2,700 300,000 615 VINS-W 3 4 3 3 47,900 143,900 616 VIVA 50 50 50 50 35,200 1,760,000 617 VOKS 200 218 200 200 33,500 6,800,400 618 VRNA 116 124 116 116 3,300 384,500 619 WAPO 68 68 68 68 700 47,600 620 WEGE 204 204 186 204 100,532,100 19,871,766,400 621 WEHA 90 92 90 90 705,500 63,710,500 622 WICO 580 620 580 580 400 239,500 623 WIIM 143 144 140 143 4,396,100 621,819,200 624 WIKA 1,330 1,355 1,290 1,330 39,381,000 51,498,097,000 625 WINS 89 89 89 89 1,100 97,900 626 WOMF 206 208 202 206 136,900 27,963,200 627 WOOD 344 354 340 344 62,440,100 21,579,117,200 628 WOWS 50 51 50 50 5,250,000 263,005,700 629 WSBP 208 222 180 208 477,511,200 94,121,838,500 630 WSKT 770 780 740 770 42,850,500 32,538,661,500 631 WTON 302 308 278 302 56,669,300 16,625,128,600 632 XAFA 1,023 1,024 1,023 1,023 3,200 3,273,700 633 XCID 85 89 85 85 300 25,900 634 XIHD 392 392 392 392 100 39,200 635 XIIF 461 465 461 461 400 185,000 636 XIIT 442 446 442 442 348,900 155,428,200 637 XIJI 560 560 552 560 1,600 887,200 638 XILV 97 97 97 97 21,500 2,085,500 639 XIPI 135 138 135 135 11,700 1,597,200 640 XISC 523 523 523 523 300 156,900 641 XISI 257 257 257 257 400 102,800 642 XISR 320 323 320 320 9,600 3,075,500 643 XNVE 110 110 109 110 9,000 985,000 644 XPID 429 429 418 429 200 84,700 645 XPMI 765 765 765 765 800 612,000 646 XSSI 120 120 115 120 2,900 340,300 647 YELO 50 50 50 50 29,200 1,460,000 648 YELO-W 5 6 5 5 327,900 1,639,800 649 YPAS 660 660 660 660 100 66,000 650 YULE 178 195 173 178 17,800 3,168,200 651 ZBRA 50 50 50 50 300 15,000 652 ZINC 148 153 145 148 101,096,800 15,125,267,400 653 ZONE 412 412 410 412 113,100 46,404,200 -------------------- ---------------------- Total for Reguler 7,160,289,100 6,804,037,901,800 Information for Negosiasi 654 AALI 8,650 8,475 8,475 8,475 33 279,675 655 ACES 1,545 1,564 1,544 1,544 1,187,135 1,833,099,000 656 ADHI 630 625 625 625 32 20,000 657 ADRO 1,070 1,070 1,065 1,070 40 42,725 658 AKRA 2,570 2,560 2,560 2,560 1,529,700 3,916,032,000 659 ANDI 50 25 25 25 70,800 1,770,000 660 ANTM 635 1,175 645 650 4,697,000 4,465,550,000 661 APIC 950 955 910 955 5,194,200 4,820,961,000 662 ASII 4,970 5,116 4,860 4,970 7,856,316 38,940,515,120 663 ASMI 1,080 1,075 1,075 1,075 149,697,000 160,924,275,000 664 ASPI 440 450 450 450 8,000,000 3,600,000,000 665 ASSA 404 418 418 418 240,000 100,320,000 666 BALI 925 850 850 850 10,000,000 8,500,000,000 667 BAPI 50 10 10 10 92,700 927,000 668 BBCA 28,600 29,288 27,900 28,600 1,350,249 39,522,478,725 669 BBKP 197 210 204 204 1,252,381 261,100,050 670 BBNI 4,550 4,570 4,400 4,550 110 500,000 671 BBRI 3,100 3,130 3,010 3,100 3,353,606 10,442,506,240 672 BBTN 1,140 1,145 958 958 57,920,476 55,554,751,365 673 BCAP 164 166 166 166 98,098,400 16,284,334,400 674 BEKS 50 11 11 11 7,300,000 80,300,000 675 BHAT 424 420 420 420 80,000,000 33,600,000,000 676 BIPI 50 62 10 30 2,559,900 118,981,800 677 BJBR 795 905 795 795 564,771 508,608,030 678 BMRI 4,900 4,935 4,890 4,929 17,450,635 86,040,305,275 679 BMTR 197 190 190 190 74 14,060 680 BNGA 750 740 740 740 29 21,460 681 BOGA 1,510 1,815 1,500 1,815 114,000,000 175,410,000,000 682 BPFI 1,185 1,185 1,110 1,110 20,089,900 23,222,454,000 683 BRIS 318 320 320 320 7,850,000 2,512,000,000 684 BRMS 50 79 67 79 76,000,000 5,212,000,000 685 BRPT 1,210 1,327 1,225 1,313 2,584,272 3,398,818,400 686 BSDE 820 823 800 800 2,575,693 2,061,935,440 687 BTPS 3,260 3,386 3,185 3,255 16,833,800 54,801,287,800 688 BULL 244 245 245 245 1,400,000 343,000,000 689 BUMI 50 140 40 45 56,900,000 4,725,000,000 690 CARE 332 304 304 304 85,150,000 25,885,600,000 691 CASA 378 378 378 378 1,500,000 567,000,000 692 CNKO 50 10 10 10 14,000 140,000 693 CPIN 5,950 5,950 5,950 5,950 75 446,250 694 CPRO 50 76 54 76 191,000,000 11,322,200,000 695 CTRA 715 700 700 700 17,600 12,320,000 696 DADA-W 4 4 4 4 75 300 697 DEWA 50 67 12 14 90,290,800 6,034,061,200 698 ECII 655 655 655 655 622,200 407,541,000 699 ELSA 230 226 226 226 23 5,198 700 ELTY 50 67 67 67 3,600,000 241,200,000 701 EMDE 200 200 200 200 2,603,700 520,740,000 702 ENRG 54 54 54 54 100 5,400 703 ERAA 1,320 1,315 1,315 1,315 1 1,315 704 ESSA 165 250 160 160 3,000,002 700,000,320 705 EXCL 2,690 2,679 2,600 2,679 1,734,900 4,582,057,300 706 GAMA 50 60 60 60 2,000,000 120,000,000 707 GGRM 48,550 48,737 48,487 48,550 180,115 8,763,904,500 708 HEAL 3,240 3,240 3,240 3,240 64,800 209,952,000 709 HKMU 85 84 84 84 1,785,800 150,007,200 710 HOTL 50 50 50 50 5,162,400 258,120,000 711 HRUM 1,205 1,200 1,200 1,200 25 30,000 712 ICBP 8,950 8,950 8,700 8,950 255,154 2,256,068,550 713 ICON 57 54 54 54 13,233,000 714,582,000 714 IMJS 172 520 520 520 6,300,000 3,276,000,000 715 INCO 3,040 4,200 2,953 4,200 460,700 1,609,847,100 716 INDF 6,550 6,550 6,300 6,550 175 1,128,750 717 INKP 5,825 9,900 5,675 5,825 3,128 30,437,650 718 INTP 12,450 12,450 12,258 12,450 724,835 8,938,250,850 719 ITMG 7,825 7,800 7,800 7,800 27 210,600 720 JAST 137 117 112 112 26,772,000 3,046,824,000 721 JGLE 50 10 10 10 5,000,000 50,000,000 722 JPFA 1,280 1,290 1,271 1,290 584,685 743,136,250 723 JSKY 80 154 154 154 1,600,000 246,400,000 724 JSMR 4,150 4,150 4,150 4,150 350,000 1,452,500,000 725 KBLI 368 705 366 366 24,000,037 16,920,013,542 726 KIJA 149 170 144 170 19,003,889 2,812,887,212 727 KLBF 1,430 1,430 1,425 1,430 45,184,182 64,427,459,725 728 KOBX 91 92 92 92 32,552,700 2,994,848,400 729 KOTA 640 600 600 600 666,600 399,960,000 730 KRAS 278 278 278 278 28 7,784 731 KREN 169 723 723 723 104,000,000 75,192,000,000 732 LPPF 1,650 1,703 1,615 1,703 3,461,300 5,630,593,900 733 LRNA 149 150 150 150 16,578,900 2,486,835,000 734 MAIN 585 580 580 580 66 38,280 735 MAMI 50 25 25 25 15,400 385,000 736 MAPI 800 820 820 820 150,000 123,000,000 737 MDKA 1,285 1,279 1,268 1,268 5,514,100 7,020,155,400 738 MDLN 74 79 79 79 6,329,114 500,000,006 739 MNCN 960 960 960 960 16 15,360 740 MOLI 1,075 900 900 900 50,000 45,000,000 741 MTLA 420 500 500 500 3,133,022 1,566,511,000 742 NASA-W 182 192 192 192 15,000,000 2,880,000,000 743 PGAS 1,125 1,125 1,115 1,125 78 87,470 744 PNBN 790 780 780 780 62 48,360 745 PNLF 190 380 187 187 1,550,043 574,708,041 746 PTBA 2,470 2,440 2,294 2,440 372,293 854,053,720 747 PTPP 900 885 885 885 12 10,620 748 PURA 101 98 98 98 1,428,500 139,993,000 749 PURE 94 167 167 167 200,000 33,400,000 750 PWON 464 470 456 466 8,811,870 4,094,856,378 751 RANC 356 360 360 360 7,033,300 2,531,988,000 752 REAL 52 53 53 53 47,500,000 2,517,500,000 753 SCCO 9,350 2,000 2,000 2,000 251,200 502,400,000 754 SCMA 1,005 994 960 994 5,932,700 5,801,392,000 755 SINI-W 380 10 10 10 9,000,000 90,000,000 756 SMBR 324 328 328 328 210,000 68,880,000 757 SMGR 9,625 9,811 9,625 9,625 10,050 98,591,250 758 SMRA 650 629 628 629 1,139,900 716,457,200 759 SMSM 1,065 1,037 1,037 1,037 83 86,071 760 SRIL 191 191 191 191 53 10,123 761 SSMS 810 850 850 850 23,470,000 19,949,500,000 762 TARA 198 198 198 198 4,000,000 792,000,000 763 TBIG 1,165 1,106 1,106 1,106 485,000 536,410,000 764 TGRA 71 79 79 79 12,400 979,600 765 TINS 645 1,185 605 1,185 19,790,000 21,461,150,000 766 TLKM 3,210 3,210 3,095 3,210 175,990,303 561,311,295,530 767 TOWR 1,060 1,024 1,024 1,024 76,200 78,028,800 768 ULTJ 1,595 1,700 1,700 1,700 24,169 41,087,300 769 UNTR 17,700 17,750 16,500 17,700 974,174 17,242,862,250 770 UNVR 8,275 8,375 8,173 8,347 4,335,000 36,033,815,500 771 WIKA 1,330 1,305 1,305 1,305 10,018 13,073,490 772 WOOD 344 346 336 346 5,960,024 2,002,568,304 773 WSBP 208 196 196 196 7 1,372 774 WSKT 770 755 755 755 21 15,855 775 WTON 302 290 202 290 377,157,952 76,185,906,392 776 YULE 178 200 200 200 119,936 23,987,200 777 ZINC 148 149 140 149 20,082,718 2,861,679,758 -------------------- ---------------------- Total for Negosiasi 2,192,226,992 1,762,903,440,491 Total 17/06/20 9,352,536,192 8,566,977,325,291