Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, June 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AALI 8,550 9,500 9,500 9,500 800 7,600,000 2 ADRO 1,030 1,130 1,130 1,130 700 791,000 3 ASII 4,800 5,200 5,200 5,200 800 4,160,000 4 BBNI 4,500 4,800 4,800 4,800 3,600 17,280,000 5 BBTN 1,135 1,200 1,200 1,200 1,700 2,040,000 6 BTPS 3,250 3,370 3,370 3,370 4,500 15,165,000 7 CPIN 5,550 6,150 6,150 6,150 5,700 35,055,000 8 INCO 2,920 3,200 3,200 3,200 12,500 40,000,000 9 INDF 6,475 6,600 6,600 6,600 400 2,640,000 10 ISAT 2,500 2,450 2,450 2,450 3,400 8,330,000 11 JPFA 1,270 1,335 1,335 1,335 1,200 1,602,000 12 MAIN 595 610 610 610 18,000 10,980,000 13 PGAS 1,110 1,120 1,120 1,120 300 336,000 14 SMRA 675 680 680 680 900 612,000 15 WIKA 1,310 1,350 1,350 1,350 5,000 6,750,000 16 WSKT 760 820 820 820 8,200 6,724,000 -------------------- ---------------------- Total for Tunai 67,700 160,065,000 Information for Reguler 17 AALI 8,550 8,650 8,475 8,550 891,100 7,642,900,000 18 ABBA 51 52 50 51 4,795,700 241,671,100 19 ACES 1,490 1,545 1,490 1,490 23,932,200 35,891,713,000 20 ACST 260 268 260 260 949,500 249,104,400 21 ADES 875 900 850 875 109,500 95,988,000 22 ADHI 635 645 620 635 21,028,500 13,341,541,500 23 ADMF 7,050 7,175 6,950 7,050 219,600 1,550,262,500 24 ADMG 106 113 105 106 4,435,500 475,376,100 25 ADRO 1,030 1,075 1,030 1,030 59,061,200 61,962,257,500 26 AGAR 488 490 470 488 300 144,800 27 AGII 490 490 480 490 1,025,000 492,397,000 28 AGRO 129 137 123 129 41,271,300 5,384,925,400 29 AGRS 98 101 98 98 19,100 1,912,800 30 AHAP 50 52 50 50 131,200 6,576,200 31 AKPI 366 366 366 366 900 329,400 32 AKRA 2,540 2,570 2,480 2,540 24,009,800 60,599,737,000 33 AKSI 276 294 276 276 35,600 9,956,400 34 ALDO 390 390 370 390 12,200 4,520,600 35 ALMI 230 242 230 230 5,300 1,220,200 36 ALTO 386 386 386 386 200 77,200 37 AMAG 280 280 280 280 100 28,000 38 AMAN 200 200 199 200 271,600 54,300,100 39 AMAR 340 340 324 340 107,200 35,127,000 40 AMIN 326 340 324 326 3,300 1,076,600 41 AMOR 1,980 1,980 1,960 1,980 1,000 1,962,000 42 AMRT 790 805 785 790 552,600 435,833,500 43 ANDI 50 50 50 50 6,900 345,000 44 ANJT 590 750 590 590 20,000 14,344,500 45 ANTM 620 640 620 620 88,492,800 55,557,592,000 46 APEX 134 151 134 134 152,300 21,480,300 47 APIC 930 950 930 930 13,377,200 12,581,996,500 48 APII 210 210 210 210 3,800 798,000 49 APLI 116 120 116 116 4,200 487,800 50 APLN 129 129 115 129 143,062,600 17,898,378,000 51 ARGO 810 810 810 810 100 81,000 52 ARII 575 575 575 575 40,500 23,287,500 53 ARKA 695 705 695 695 3,000 2,089,500 54 ARNA 382 382 376 382 261,700 99,750,000 55 ARTA 366 398 334 366 13,500 5,006,400 56 ARTO 1,305 1,305 1,265 1,305 365,600 474,347,500 57 ASDM 1,025 1,035 1,000 1,025 26,300 26,788,000 58 ASGR 750 755 745 750 2,874,500 2,156,988,500 59 ASII 4,800 4,970 4,800 4,800 40,331,900 195,701,656,000 60 ASJT 135 140 135 135 16,300 2,276,500 61 ASMI 1,080 1,085 1,070 1,080 17,100 18,436,500 62 ASPI 410 432 410 410 24,706,200 10,322,326,000 63 ASPI-W 48 50 45 48 3,857,500 188,838,100 64 ASRI 145 148 135 145 180,574,800 25,925,004,800 65 ASSA 408 420 404 408 11,372,700 4,687,832,000 66 ATIC 780 845 780 780 500 398,500 67 AUTO 895 900 880 895 3,077,500 2,739,263,000 68 AYLS 50 50 50 50 17,700 885,000 69 AYLS-W 4 5 4 4 1,540,900 7,244,200 70 BABP 50 50 50 50 400 20,000 71 BABP-W3 1 20 1 1 1,100 20,100 72 BABP-W4 6 6 5 6 110,200 561,200 73 BACA 414 414 404 414 215,100 88,954,200 74 BAJA 58 59 57 58 416,600 24,234,600 75 BALI 900 935 900 900 67,800 62,529,000 76 BAPA 50 50 50 50 200 10,000 77 BAPI 50 50 50 50 11,900 595,000 78 BAPI-W 3 3 2 3 11,936,800 25,776,500 79 BATA 570 575 560 570 5,700 3,200,500 80 BAYU 990 1,025 965 990 1,800 1,765,500 81 BBCA 27,925 28,700 27,925 27,925 13,606,400 383,275,902,500 82 BBHI 79 86 79 79 157,500 12,696,400 83 BBKP 189 198 186 189 106,761,500 20,422,636,000 84 BBLD 420 420 420 420 100 42,000 85 BBMD 1,130 1,165 1,130 1,130 14,800 17,044,000 86 BBNI 4,500 4,570 4,430 4,500 52,063,500 235,124,935,000 87 BBRI 3,050 3,120 3,040 3,050 130,942,600 403,578,342,000 88 BBSS 148 153 148 148 10,187,800 1,553,997,200 89 BBSS-W 3 4 3 3 6,438,200 21,869,700 90 BBTN 1,135 1,160 1,100 1,135 112,406,700 128,059,371,500 91 BBYB 230 240 228 230 122,200 28,055,800 92 BCAP 165 171 162 165 9,341,600 1,563,360,200 93 BCIP 50 50 50 50 100 5,000 94 BDMN 2,830 2,850 2,790 2,830 1,829,900 5,174,843,000 95 BEEF 232 238 232 232 944,800 222,021,600 96 BEEF-W 17 18 16 17 582,900 9,665,700 97 BEKS 50 50 50 50 400 20,000 98 BELL 695 700 695 695 2,400 1,674,000 99 BESS 278 284 276 278 2,851,500 798,910,400 100 BESS-W 46 48 43 46 157,100 6,929,400 101 BEST 128 132 125 128 30,380,000 3,917,945,800 102 BFIN 284 288 282 284 7,113,400 2,034,085,600 103 BGTG 51 52 50 51 474,400 23,830,700 104 BHAT 418 426 416 418 104,760,900 44,032,918,200 105 BHIT 50 50 50 50 2,377,900 118,895,000 106 BIKA 179 210 179 179 90,500 16,238,800 107 BIMA 50 50 50 50 2,700 135,000 108 BINA 965 970 960 965 420,400 404,440,500 109 BIPI 50 50 50 50 2,200 110,000 110 BIPI-W 9 9 9 9 1,400 12,600 111 BIRD 1,235 1,250 1,200 1,235 854,000 1,045,838,000 112 BISI 870 875 860 870 72,600 63,168,500 113 BJBR 795 800 790 795 3,045,800 2,415,856,500 114 BJTM 510 525 510 510 6,371,500 3,285,408,500 115 BKDP 50 50 50 50 30,900 1,545,000 116 BKSL 51 52 50 51 125,617,800 6,405,678,300 117 BKSW 70 71 69 70 44,900 3,141,500 118 BLUE 510 515 505 510 111,900 57,081,000 119 BMAS 250 268 250 250 15,600 3,905,800 120 BMRI 4,820 4,970 4,780 4,820 76,087,600 371,697,605,000 121 BMSR 52 54 51 52 3,000 154,500 122 BMTR 204 210 194 204 116,004,500 23,550,058,200 123 BNBA 286 288 278 286 237,100 66,950,200 124 BNBR 50 50 50 50 94,100 4,705,000 125 BNGA 750 760 730 750 3,211,900 2,415,265,500 126 BNII 161 164 158 161 751,400 120,057,700 127 BNLI 1,275 1,280 1,275 1,275 11,089,000 14,138,671,000 128 BOGA 1,500 1,510 1,495 1,500 47,689,100 71,801,703,500 129 BOLA 175 175 170 175 9,100 1,590,500 130 BOLT 1,000 1,000 745 1,000 20,100 19,778,500 131 BOSS 79 84 74 79 7,486,400 603,103,100 132 BPTR 85 86 85 85 3,500 297,800 133 BRAM 6,500 7,425 6,500 6,500 1,900 13,805,000 134 BRIS 316 322 316 316 30,224,700 9,621,010,400 135 BRMS 50 50 50 50 313,100 15,655,000 136 BRPT 1,130 1,215 1,130 1,130 43,558,800 51,141,318,500 137 BRPT-W 810 870 810 810 4,800 4,170,000 138 BSDE 815 835 800 815 49,395,300 40,512,623,500 139 BSIM 494 500 494 494 11,900 5,884,000 140 BSIM-W3 25 29 20 25 2,900 64,800 141 BSSR 1,460 1,495 1,460 1,460 2,500 3,674,500 142 BTON 150 160 150 150 500 76,000 143 BTPN 2,190 2,220 2,170 2,190 43,800 95,228,000 144 BTPS 3,250 3,280 3,170 3,250 16,054,200 52,179,830,000 145 BUDI 86 87 85 86 1,329,300 113,932,700 146 BUKK 810 810 800 810 12,800 10,367,000 147 BULL 246 252 244 246 95,805,300 23,611,556,000 148 BUMI 50 50 50 50 2,593,600 129,680,000 149 BUVA 62 62 59 62 11,000 678,900 150 BVIC 69 72 68 69 115,100 8,111,400 151 BWPT 90 95 86 90 74,353,000 6,806,366,500 152 BYAN 13,450 13,450 13,450 13,450 200 2,690,000 153 CAKK 50 51 50 50 1,198,600 59,940,400 154 CAKK-W 7 10 7 7 2,541,200 19,894,000 155 CAMP 216 222 216 216 215,200 46,623,800 156 CANI 186 186 186 186 1,600 297,600 157 CARE 314 332 312 314 2,870,100 909,185,800 158 CARS 50 50 50 50 284,400 14,220,000 159 CASA 378 378 362 378 1,672,400 631,865,200 160 CASH 490 498 484 490 3,914,600 1,923,289,200 161 CASH-W 15 16 13 15 7,558,600 112,469,900 162 CASS 214 238 210 214 47,527,500 10,506,433,200 163 CBMF 191 195 191 191 11,297,100 2,168,491,500 164 CCSI 266 270 258 266 1,578,500 419,394,000 165 CEKA 1,845 1,850 1,795 1,845 134,500 242,640,500 166 CENT 70 72 66 70 5,438,000 376,780,600 167 CFIN 200 202 196 200 838,000 167,561,000 168 CINT 258 262 248 258 70,800 18,211,400 169 CITY 53 53 53 53 500 26,500 170 CITY-W 15 16 15 15 300 4,600 171 CLEO 466 472 464 466 5,673,000 2,647,455,800 172 CLPI 675 695 675 675 30,500 20,817,500 173 CMNP 1,450 1,455 1,435 1,450 17,900 25,693,000 174 CNTX 264 264 264 264 100 26,400 175 COCO 915 945 865 915 500 453,500 176 COCO-W 400 400 390 400 200 79,000 177 COWL 50 50 50 50 3,800 190,000 178 CPIN 5,550 5,925 5,550 5,550 6,677,000 38,027,742,500 179 CPRI-W 16 16 15 16 10,700 167,200 180 CPRO 50 50 50 50 4,100 205,000 181 CSAP 380 380 380 380 100 38,000 182 CSIS 50 50 50 50 1,100 55,000 183 CSMI 191 191 186 191 161,500 30,815,800 184 CSRA 254 264 222 254 13,087,300 3,240,507,600 185 CTRA 730 735 700 730 65,960,000 47,462,393,000 186 CTTH 50 50 50 50 600 30,000 187 DADA 144 150 142 144 27,935,700 4,091,580,500 188 DADA-W 4 5 4 4 24,451,800 99,231,200 189 DAYA 600 600 600 600 200 120,000 190 DEAL 98 103 96 98 5,704,100 567,702,800 191 DEFI 1,830 1,835 1,820 1,830 10,400 19,016,500 192 DEWA 50 50 50 50 21,900 1,095,000 193 DFAM 348 354 284 348 428,000 127,493,200 194 DGIK 50 50 50 50 7,000 350,000 195 DIGI 1,700 1,700 1,700 1,700 800 1,360,000 196 DILD 198 202 196 198 4,538,100 899,618,300 197 DIVA 1,590 1,700 1,565 1,590 420,300 669,277,000 198 DKFT 95 96 93 95 1,522,600 144,224,200 199 DLTA 4,910 4,910 4,910 4,910 3,200 15,712,000 200 DMAS 178 187 177 178 89,990,300 16,443,561,700 201 DMMX 149 152 146 149 6,468,000 956,291,600 202 DMND 980 980 970 980 1,900 1,847,500 203 DNET 3,150 3,200 3,140 3,150 26,100 82,235,000 204 DOID 146 160 143 146 175,190,200 26,493,022,500 205 DPNS 230 260 226 230 1,500 358,400 206 DPUM 80 81 76 80 163,200 13,213,600 207 DSFI 73 75 68 73 191,100 14,077,100 208 DSNG 358 358 354 358 878,400 314,111,200 209 DUCK 630 650 600 630 3,458,800 2,147,426,000 210 DVLA 2,180 2,240 2,180 2,180 11,600 25,484,000 211 DWGL 260 260 258 260 3,600 935,200 212 DWGL-W 58 62 56 58 173,800 10,289,400 213 DYAN 53 53 52 53 329,200 17,318,700 214 EAST 53 53 51 53 159,700 8,307,800 215 EAST-W 6 6 5 6 50,600 297,700 216 ECII 655 655 655 655 10,000 6,550,000 217 EKAD 1,000 1,000 990 1,000 124,800 124,146,000 218 ELSA 226 232 222 226 50,854,200 11,574,855,800 219 ELTY 50 50 50 50 100 5,000 220 EMDE 200 200 186 200 35,000 6,998,600 221 EMTK 4,700 4,700 4,700 4,700 400 1,880,000 222 ENRG 54 55 53 54 5,169,300 277,017,600 223 ENVY 84 86 83 84 47,926,200 4,036,554,900 224 EPMT 1,850 1,850 1,820 1,850 12,400 22,933,000 225 ERAA 1,290 1,325 1,285 1,290 12,503,000 16,238,419,000 226 ESIP 165 165 161 165 7,000 1,127,400 227 ESIP-W 7 8 7 7 1,478,800 10,352,100 228 ESSA 163 165 162 163 827,200 134,722,000 229 ESTA 93 94 92 93 36,400 3,414,500 230 ESTI 52 53 51 52 11,200 582,400 231 ETWA 73 79 73 73 131,400 9,596,900 232 EXCL 2,750 2,750 2,630 2,750 9,497,600 25,746,347,000 233 FAST 965 975 960 965 124,200 120,052,000 234 FASW 6,950 7,000 6,950 6,950 1,100 7,695,000 235 FILM 179 188 178 179 3,867,600 700,240,800 236 FIRE 115 117 114 115 1,731,700 200,310,800 237 FITT 57 59 53 57 1,699,400 92,032,500 238 FITT-W 17 17 12 17 2,020,000 24,244,000 239 FOOD 122 125 115 122 263,100 32,369,400 240 FORZ 50 50 50 50 800 40,000 241 FPNI 92 93 92 92 104,400 9,708,300 242 FREN 106 107 97 106 214,906,700 22,347,216,600 243 FREN-W 28 29 24 28 11,831,700 320,492,200 244 FUJI 105 109 103 105 104,000 11,218,100 245 GDST 60 63 58 60 397,900 24,061,000 246 GDYR 1,540 1,540 1,535 1,540 300 461,500 247 GEMA 360 360 360 360 20,100 7,236,000 248 GGRM 47,550 48,450 47,550 47,550 1,064,200 51,129,152,500 249 GGRP 280 280 280 280 300 84,000 250 GIAA 276 284 272 276 25,838,700 7,202,862,600 251 GJTL 400 408 400 400 5,502,600 2,217,125,800 252 GLOB 194 240 194 194 29,600 6,061,800 253 GLVA 320 330 312 320 303,000 98,024,800 254 GMFI 90 93 88 90 21,822,200 1,983,356,300 255 GOLD 212 216 188 212 13,500 2,654,700 256 GOOD 1,295 1,305 1,285 1,295 209,100 271,501,000 257 GPRA 50 51 50 50 292,800 14,722,800 258 GSMF 119 120 119 119 4,800 571,500 259 GTBO 84 85 80 84 1,280,200 107,372,700 260 GWSA 90 91 83 90 1,406,500 123,270,000 261 HDIT 585 630 580 585 4,000 2,387,000 262 HEAL 3,240 3,260 3,240 3,240 3,164,900 10,254,322,000 263 HELI 226 260 226 226 200,700 49,081,200 264 HELI-W 11 11 10 11 230,600 2,336,100 265 HERO 875 940 850 875 45,100 39,460,500 266 HEXA 3,140 3,140 3,070 3,140 58,900 181,426,000 267 HITS 545 545 545 545 4,000 2,180,000 268 HKMU 87 87 84 87 36,506,700 3,145,292,600 269 HMSP 1,750 1,795 1,730 1,750 27,389,600 48,316,870,500 270 HOKI 675 680 670 675 10,393,200 7,011,244,500 271 HOKI-W 575 575 575 575 8,600 4,945,000 272 HOTL 50 50 50 50 500,300 25,015,000 273 HRME 117 129 117 117 48,408,000 5,827,125,600 274 HRTA 236 246 230 236 506,900 120,365,600 275 HRUM 1,200 1,205 1,190 1,200 416,400 499,314,500 276 IATA 50 50 50 50 200 10,000 277 IBFN 310 310 292 310 10,100 3,129,200 278 IBFN-W 9 9 9 9 3,000 27,000 279 ICBP 8,750 8,975 8,750 8,750 6,346,200 56,043,950,000 280 ICON 57 58 56 57 24,300 1,393,300 281 IDPR 216 216 208 216 694,400 146,760,200 282 IFII 159 159 157 159 76,900 12,148,100 283 IFSH 294 296 276 294 12,100 3,362,600 284 IGAR 250 250 244 250 34,800 8,671,600 285 IKAI 50 50 50 50 6,000 300,000 286 IKAN 474 480 448 474 6,675,600 3,130,513,200 287 IKBI 244 244 244 244 200 48,800 288 IMAS 655 675 645 655 1,466,000 970,864,000 289 IMJS 180 183 172 180 1,799,800 315,356,400 290 IMPC 1,160 1,160 1,155 1,160 669,200 775,130,000 291 INAF 1,020 1,040 1,010 1,020 1,068,200 1,094,789,500 292 INAI 356 356 356 356 5,700 2,029,200 293 INCI 346 360 336 346 23,100 7,865,600 294 INCO 2,920 3,050 2,920 2,920 11,955,800 35,433,152,000 295 INDF 6,475 6,550 6,450 6,475 11,351,300 73,579,620,000 296 INDO 116 116 105 116 790,500 88,938,700 297 INDO-W 31 31 28 31 308,200 9,230,600 298 INDR 2,240 2,260 2,240 2,240 1,800 4,044,000 299 INDS 1,935 1,950 1,880 1,935 5,600 10,755,000 300 INDX 51 51 50 51 2,800 140,200 301 INDY 700 710 695 700 16,315,300 11,447,908,000 302 INKP 5,600 5,850 5,600 5,600 3,511,000 20,063,545,000 303 INPC 51 51 50 51 4,200 212,200 304 INPC-W 4 4 3 4 57,800 194,500 305 INPP 690 710 690 690 36,500 25,474,500 306 INPS 2,030 2,210 2,030 2,030 523,700 1,150,373,000 307 INRU 830 830 830 830 300 249,000 308 INTA 260 260 254 260 32,000 8,230,000 309 INTD 170 176 164 170 28,200 4,654,600 310 INTP 11,650 12,500 11,650 11,650 3,921,500 47,402,857,500 311 IPCC 434 446 418 434 4,748,900 2,055,435,000 312 IPCM 204 212 199 204 40,900 8,235,100 313 IPOL 76 76 74 76 145,500 10,916,400 314 IPTV 386 390 384 386 44,824,200 17,245,192,200 315 IPTV-W 90 95 90 90 130,700 11,955,600 316 IRRA 530 550 525 530 4,706,700 2,520,491,000 317 ISAT 2,500 2,530 2,290 2,500 23,787,500 58,066,551,000 318 ISSP 133 140 133 133 3,473,100 470,673,300 319 ITIC 1,755 1,800 1,735 1,755 673,400 1,188,454,500 320 ITMG 7,750 7,900 7,750 7,750 1,661,500 12,973,465,000 321 JAST 128 139 128 128 49,725,200 6,481,765,500 322 JAWA 67 75 65 67 17,000 1,142,500 323 JAYA 61 63 56 61 12,200 728,600 324 JAYA-W 11 11 11 11 100 1,100 325 JKON 392 394 392 392 5,100 1,999,400 326 JMAS 176 232 165 176 70,400 14,330,100 327 JPFA 1,270 1,310 1,255 1,270 41,830,300 53,644,787,500 328 JRPT 426 430 424 426 1,277,900 546,216,800 329 JSKY 83 85 79 83 9,907,400 820,574,200 330 JSMR 4,170 4,180 4,100 4,170 6,226,800 25,874,865,000 331 JSPT 990 990 990 990 2,200 2,178,000 332 JTPE 760 765 750 760 1,286,100 975,707,500 333 KAEF 1,165 1,185 1,160 1,165 2,876,100 3,371,347,000 334 KARW 50 57 50 50 49,600 2,593,500 335 KAYU 50 50 50 50 210,700 10,535,000 336 KBAG 336 346 332 336 23,740,600 7,997,759,000 337 KBAG-W 82 88 72 82 70,100 5,262,300 338 KBLI 370 372 366 370 548,100 202,009,600 339 KBLM 264 290 264 264 3,497,600 938,054,000 340 KBLV 344 346 342 344 14,000 4,808,200 341 KDSI 750 755 750 750 3,200 2,402,500 342 KEEN 332 332 326 332 2,091,500 682,728,400 343 KEJU 850 855 850 850 106,700 90,698,500 344 KICI 167 167 167 167 500 83,500 345 KIJA 147 151 146 147 4,100,900 607,340,400 346 KINO 3,480 3,500 3,430 3,480 1,348,500 4,670,889,000 347 KIOS 202 242 198 202 78,900 17,298,600 348 KIOS-W 57 57 14 57 5,200 112,100 349 KKGI 202 202 200 202 11,000 2,212,000 350 KLBF 1,410 1,440 1,400 1,410 24,563,000 34,841,791,500 351 KOBX 92 95 91 92 277,500 25,571,300 352 KONI 490 505 490 490 200 99,500 353 KOPI 550 550 540 550 32,100 17,554,000 354 KOTA 650 655 630 650 8,522,200 5,499,091,500 355 KOTA-W 398 420 362 398 110,200 39,921,800 356 KPAL 72 76 69 72 2,242,800 164,257,400 357 KPAS 50 50 50 50 8,300 415,000 358 KPAS-W 10 12 10 10 19,200 229,200 359 KPIG 114 119 113 114 21,868,300 2,544,277,300 360 KRAH 460 525 424 460 13,400 6,166,900 361 KRAS 292 304 274 292 93,264,600 27,386,238,400 362 KREN 159 174 158 159 282,478,400 45,252,421,300 363 LAND 280 300 276 280 372,100 103,368,600 364 LAPD 50 50 50 50 100 5,000 365 LCKM 366 366 364 366 15,000 5,472,400 366 LEAD 50 50 50 50 1,100 55,000 367 LIFE 6,100 6,100 5,975 6,100 7,400 44,745,000 368 LINK 2,420 2,530 2,420 2,420 3,949,100 9,590,879,000 369 LION 318 320 264 318 388,200 115,458,600 370 LMAS 80 91 80 80 15,372,100 1,298,051,200 371 LMPI 83 83 78 83 5,300 421,400 372 LMSH 330 330 250 330 2,500 669,200 373 LPCK 780 780 750 780 738,100 569,088,500 374 LPIN 204 204 200 204 292,100 58,448,400 375 LPKR 183 189 183 183 10,891,300 2,004,185,400 376 LPLI 76 78 67 76 24,100 1,655,400 377 LPPF 1,620 1,650 1,590 1,620 21,390,500 34,817,451,500 378 LPPS 85 95 75 85 8,500 668,200 379 LSIP 835 835 825 835 14,275,100 11,839,285,500 380 LTLS 458 464 450 458 219,300 99,290,400 381 LUCK 318 318 312 318 185,500 58,601,800 382 MAIN 595 615 575 595 18,323,100 10,979,703,500 383 MAMI 50 50 50 50 11,100 555,000 384 MAMI-W 6 6 5 6 201,200 1,007,200 385 MAPA 2,600 2,650 2,570 2,600 2,399,700 6,247,123,000 386 MAPB 1,450 1,500 1,450 1,450 1,400 2,065,000 387 MAPI 785 800 775 785 17,093,600 13,427,314,000 388 MARI 99 102 99 99 55,200 5,514,200 389 MARK 452 458 446 452 2,365,200 1,067,808,000 390 MASA 535 570 535 535 62,800 33,974,500 391 MBAP 1,560 1,560 1,510 1,560 28,900 44,241,000 392 MBSS 314 318 310 314 355,900 111,724,200 393 MBTO 60 66 60 60 800 48,700 394 MCAS 1,410 1,410 1,360 1,410 3,392,900 4,739,051,500 395 MCOR 135 142 130 135 41,055,400 5,625,145,700 396 MDIA 50 50 50 50 100 5,000 397 MDKA 1,285 1,300 1,275 1,285 34,138,700 43,936,043,000 398 MDKI 137 147 135 137 54,700 7,600,900 399 MDLN 77 78 72 77 96,457,200 7,291,566,800 400 MDRN 50 50 50 50 100 5,000 401 MEDC 470 484 470 470 48,275,900 23,015,736,200 402 MEDC-W 30 31 29 30 3,391,400 101,655,700 403 MEGA 6,200 6,250 6,175 6,200 10,300 64,107,500 404 MERK 2,750 2,800 2,720 2,750 41,600 114,474,000 405 META 111 114 110 111 273,500 30,695,600 406 MFIN 880 890 820 880 17,700 15,203,000 407 MFMI 500 500 490 500 30,400 15,196,000 408 MGRO 700 700 695 700 2,966,000 2,067,501,500 409 MICE 306 306 306 306 700 214,200 410 MIKA 2,260 2,380 2,260 2,260 4,319,300 10,057,859,000 411 MINA 50 50 50 50 28,000 1,400,000 412 MKNT 50 50 50 50 235,100 11,755,000 413 MLBI 10,550 10,700 10,500 10,550 100,500 1,060,932,500 414 MLIA 515 515 498 515 9,427,100 4,760,709,500 415 MLPL 58 60 56 58 4,132,600 241,955,500 416 MLPT 825 885 825 825 59,200 48,907,000 417 MMLP 204 214 187 204 5,476,100 1,121,162,800 418 MNCN 950 975 935 950 127,946,600 122,534,329,000 419 MOLI 1,095 1,115 1,020 1,095 32,800 35,628,500 420 MPMX 505 525 500 505 8,191,000 4,203,507,000 421 MPOW 58 59 55 58 35,600 1,990,700 422 MPPA 123 135 119 123 6,231,700 797,245,500 423 MRAT 128 129 125 128 19,700 2,528,000 424 MSIN 290 300 284 290 705,800 202,201,000 425 MSKY 1,000 1,000 1,000 1,000 1,300 1,300,000 426 MTDL 1,405 1,410 1,390 1,405 168,500 236,448,500 427 MTLA 420 420 420 420 10,100 4,242,000 428 MTPS 145 152 133 145 171,300 23,063,100 429 MTWI 50 53 50 50 346,400 17,325,700 430 MYOH 1,135 1,160 1,125 1,135 206,500 234,909,500 431 MYOR 2,290 2,300 2,270 2,290 2,499,700 5,712,668,000 432 MYTX 50 50 50 50 8,400 420,000 433 NASA 194 210 194 194 8,100 1,578,700 434 NATO 270 272 234 270 2,767,400 727,256,000 435 NELY 140 140 140 140 200 28,000 436 NFCX 1,570 1,575 1,545 1,570 49,100 76,516,000 437 NIKL 505 525 500 505 1,559,500 798,987,500 438 NIRO 146 146 146 146 100 14,600 439 NISP 720 725 715 720 2,500 1,800,000 440 NOBU 830 830 810 830 8,200 6,791,000 441 NRCA 350 350 348 350 401,000 139,975,200 442 NUSA 50 50 50 50 200 10,000 443 NUSA-W 2 3 2 2 753,700 1,513,500 444 NZIA 258 336 252 258 130,700 35,544,600 445 NZIA-W 13 16 13 13 635,100 8,872,800 446 OASA 364 370 364 364 300 109,800 447 OCAP 191 200 191 191 1,200 230,700 448 OKAS 83 86 79 83 2,894,900 243,989,500 449 OPMS 108 113 102 108 7,298,300 794,267,900 450 PADI 50 50 50 50 76,200 3,810,000 451 PALM 200 200 190 200 5,600 1,081,100 452 PAMG 80 86 73 80 32,949,500 2,679,899,300 453 PANI 57 62 57 57 157,200 8,993,200 454 PANR 96 97 94 96 1,903,300 180,783,600 455 PANS 910 920 900 910 19,500 17,632,000 456 PBID 845 895 840 845 155,000 132,321,500 457 PBRX 298 298 256 298 3,654,500 1,063,560,600 458 PCAR 216 216 202 216 200 41,800 459 PEGE 139 158 139 139 16,900 2,351,000 460 PEHA 1,015 1,035 1,000 1,015 16,100 16,479,500 461 PGAS 1,110 1,135 1,090 1,110 138,139,000 154,229,944,000 462 PGJO 90 92 84 90 1,100 94,400 463 PGLI 220 220 212 220 1,500 326,400 464 PICO 278 278 260 278 1,044,100 284,653,200 465 PJAA 545 555 540 545 254,400 139,046,500 466 PKPK 50 54 50 50 1,441,100 72,641,100 467 PLIN 2,350 2,350 2,350 2,350 8,400 19,740,000 468 PMJS 123 123 122 123 135,700 16,559,400 469 PNBN 820 850 790 820 27,505,300 22,827,437,000 470 PNBS 50 50 50 50 3,695,400 184,770,000 471 PNIN 810 820 775 810 208,600 168,932,500 472 PNLF 196 204 187 196 73,684,200 14,578,466,300 473 POLA 52 54 50 52 255,000 13,143,600 474 POLI 1,065 1,090 1,010 1,065 1,000 1,067,000 475 POLL 6,325 7,000 6,325 6,325 123,800 809,225,000 476 POLY 50 50 50 50 5,000 250,000 477 PORT 505 540 505 505 1,100 559,000 478 POSA 50 50 50 50 20,700 1,035,000 479 POSA-W 3 3 2 3 4,736,200 13,904,400 480 POWR 640 655 635 640 491,500 316,133,000 481 PPRE 206 212 202 206 21,777,900 4,529,616,400 482 PPRO 50 50 50 50 13,524,700 676,235,000 483 PRAS 166 166 166 166 100 16,600 484 PRDA 3,140 3,160 3,140 3,140 576,900 1,811,658,000 485 PRIM 286 320 284 286 11,800 3,394,800 486 PRIM-W 6 7 5 6 1,122,200 6,732,700 487 PSAB 182 186 182 182 10,420,800 1,916,048,200 488 PSDN 128 128 128 128 100 12,800 489 PSGO 95 99 93 95 1,289,800 120,298,600 490 PSSI 162 163 156 162 56,000 8,941,200 491 PTBA 2,450 2,510 2,430 2,450 216,195,200 533,681,226,000 492 PTIS 166 169 166 166 24,000 3,990,500 493 PTPP 885 920 880 885 78,781,500 70,816,540,000 494 PTPW 905 930 905 905 1,526,400 1,402,886,000 495 PTRO 1,325 1,335 1,305 1,325 372,000 492,867,500 496 PTSN 183 189 179 183 2,171,300 400,688,400 497 PUDP 250 280 250 250 4,000 1,010,600 498 PURA 98 106 94 98 218,221,100 21,386,895,000 499 PURA-W 6 7 5 6 21,088,200 126,507,200 500 PURE 94 97 90 94 1,279,700 121,593,400 501 PURE-W 13 14 12 13 2,250,100 29,278,400 502 PWON 458 470 456 458 99,913,100 46,250,947,800 503 PYFA 620 625 585 620 1,043,500 632,235,000 504 PZZA 850 860 830 850 132,600 112,493,500 505 R-LQ45X 819 822 818 819 6,400 5,256,600 506 RAJA 107 109 104 107 11,028,200 1,182,656,000 507 RALS 630 655 625 630 14,486,900 9,236,976,500 508 RANC 354 358 354 354 11,800 4,182,400 509 RBMS 50 50 50 50 10,000 500,000 510 RDTX 4,800 4,800 4,800 4,800 1,000 4,800,000 511 REAL 53 54 52 53 19,975,900 1,043,305,100 512 REAL-W 7 7 6 7 2,169,000 13,063,900 513 RELI 312 312 312 312 100 31,200 514 RICY 97 97 97 97 2,500 242,500 515 RIGS 228 240 206 228 85,600 19,279,400 516 RISE 462 462 454 462 510,800 234,594,000 517 RMBA 230 230 226 230 1,400 321,600 518 RODA 50 51 50 50 1,165,500 58,275,100 519 RONY 158 159 158 158 39,100 6,180,200 520 ROTI 1,195 1,200 1,180 1,195 1,547,100 1,837,786,500 521 RUIS 164 165 163 164 10,100 1,656,000 522 SAFE 189 191 189 189 268,000 50,878,300 523 SAME 89 91 88 89 15,123,800 1,375,784,700 524 SAMF 382 384 380 382 22,500 8,579,600 525 SBAT 110 113 105 110 19,935,900 2,161,967,600 526 SBAT-W 6 6 5 6 245,500 1,232,700 527 SCCO 9,125 9,225 8,800 9,125 29,100 261,357,500 528 SCMA 1,005 1,010 980 1,005 29,394,600 29,457,177,000 529 SDPC 93 96 93 93 8,600 803,500 530 SDRA 710 780 710 710 41,100 29,843,000 531 SGRO 2,190 2,200 2,180 2,190 108,500 238,537,000 532 SHID 3,650 3,650 3,650 3,650 100 365,000 533 SHIP 496 510 494 496 284,900 142,877,400 534 SIDO 1,230 1,250 1,225 1,230 4,553,300 5,631,770,500 535 SILO 5,250 5,350 5,225 5,250 211,800 1,119,890,000 536 SIMP 234 240 230 234 4,082,000 958,005,200 537 SINI 585 585 530 585 4,000 2,262,500 538 SIPD 1,210 1,210 1,210 1,210 3,700 4,477,000 539 SKBM 412 412 318 412 2,800 931,000 540 SKRN 480 498 480 480 249,700 120,589,200 541 SLIS 5,125 5,325 5,100 5,125 202,300 1,053,397,500 542 SMAR 2,930 3,050 2,910 2,930 4,200 12,571,000 543 SMBR 316 326 316 316 7,406,300 2,361,625,400 544 SMCB 1,010 1,065 1,010 1,010 190,400 195,338,500 545 SMDM 87 87 87 87 200 17,400 546 SMDR 166 167 163 166 32,100 5,318,100 547 SMGR 9,325 9,725 9,325 9,325 3,879,800 36,790,465,000 548 SMKL-W 17 17 16 17 102,100 1,637,600 549 SMMA 16,150 16,150 16,150 16,150 400 6,460,000 550 SMMT 88 95 85 88 85,600 7,601,500 551 SMRA 675 685 625 675 84,890,800 56,721,468,500 552 SMSM 1,055 1,080 1,045 1,055 2,905,500 3,102,191,500 553 SOCI 131 133 128 131 13,635,600 1,776,844,600 554 SONA 6,900 6,900 6,900 6,900 500 3,450,000 555 SOSS 398 398 388 398 22,600 8,770,600 556 SOSS-W 33 56 33 33 600 31,300 557 SOTS 214 236 206 214 500 107,600 558 SOTS-W 51 51 50 51 22,300 1,115,400 559 SPMA 278 278 266 278 800 214,000 560 SPTO 530 555 530 530 592,900 318,623,000 561 SQMI 199 220 190 199 28,885,900 5,980,910,100 562 SRAJ 132 135 130 132 45,600 5,929,600 563 SRIL 206 208 189 206 147,149,700 29,647,914,900 564 SRSN 56 57 55 56 1,275,000 70,962,000 565 SRTG 2,800 2,840 2,780 2,800 232,500 649,913,000 566 SSIA 394 398 382 394 36,207,000 14,190,142,200 567 SSMS 810 815 805 810 310,500 251,467,000 568 SSTM 550 550 550 550 100 55,000 569 STAR 136 137 130 136 35,100 4,734,700 570 STTP 7,250 7,250 7,250 7,250 1,100 7,975,000 571 SWAT 93 95 93 93 2,118,000 198,938,000 572 TALF 262 262 246 262 12,000 2,984,000 573 TAMA 158 167 158 158 11,600 1,848,600 574 TAMA-W 7 7 6 7 83,200 528,900 575 TAMU 72 76 72 72 7,108,400 523,672,900 576 TAXI 50 50 50 50 10,000 500,000 577 TBIG 1,170 1,170 1,150 1,170 23,228,800 26,933,998,000 578 TBLA 555 575 550 555 4,653,300 2,612,797,500 579 TBMS 740 745 735 740 12,400 9,185,000 580 TCPI 4,840 4,930 4,830 4,840 11,713,100 56,961,546,000 581 TDPM 97 100 96 97 8,639,600 844,657,200 582 TECH 204 216 204 204 1,466,800 304,094,600 583 TFAS 163 163 160 163 98,300 15,731,600 584 TFCO 436 436 436 436 100 43,600 585 TGKA 5,500 5,500 5,500 5,500 700 3,850,000 586 TGRA 70 71 67 70 3,512,400 242,315,000 587 TINS 630 655 620 630 25,375,400 16,163,861,000 588 TIRA 274 274 274 274 200 54,800 589 TKIM 4,980 5,075 4,940 4,980 5,786,300 28,890,811,000 590 TLKM 3,280 3,350 3,180 3,280 235,586,600 777,660,743,000 591 TMAS 125 127 118 125 6,806,500 841,436,000 592 TMPO 147 179 137 147 20,700 3,085,500 593 TNCA 216 220 216 216 2,600 565,600 594 TOBA 370 376 370 370 120,100 45,040,600 595 TOPS 50 50 50 50 103,600 5,180,000 596 TOTL 310 312 304 310 4,029,000 1,243,796,000 597 TOTO 224 232 220 224 99,700 22,431,200 598 TOWR 1,035 1,060 1,025 1,035 125,177,500 129,679,580,000 599 TPIA 6,775 6,875 6,725 6,775 1,775,400 12,058,000,000 600 TRIM 116 129 116 116 11,700 1,463,800 601 TRIN 280 286 278 280 14,423,300 4,048,390,200 602 TRIN-W 24 25 24 24 310,100 7,707,900 603 TRUK 105 105 104 105 158,100 16,452,400 604 TRUS 350 350 340 350 6,300 2,204,000 605 TSPC 1,275 1,290 1,275 1,275 168,100 215,173,000 606 TUGU 2,690 2,730 2,600 2,690 15,800 42,487,000 607 TURI 1,405 1,405 1,355 1,405 130,700 183,628,500 608 UCID 1,445 1,445 1,405 1,445 125,600 180,264,000 609 ULTJ 1,585 1,595 1,580 1,585 180,600 286,370,000 610 UNIT 157 157 147 157 6,900 1,056,300 611 UNSP 59 60 58 59 180,300 10,553,200 612 UNTR 17,650 18,025 17,500 17,650 4,874,200 86,303,132,500 613 UNVR 8,050 8,225 8,050 8,050 15,200,400 123,301,890,000 614 URBN 1,640 1,640 1,635 1,640 159,900 262,197,000 615 URBN-W 18 19 17 18 47,900 847,300 616 VICO 90 90 87 90 108,300 9,478,400 617 VINS 111 115 110 111 1,800 201,300 618 VINS-W 4 4 4 4 22,800 91,200 619 VIVA 50 50 50 50 1,200 60,000 620 VOKS 204 208 200 204 24,400 4,929,800 621 VRNA 114 116 108 114 40,900 4,431,000 622 WAPO 68 68 68 68 900 61,200 623 WEGE 216 226 196 216 186,454,500 39,484,503,800 624 WEHA 89 90 88 89 2,212,900 196,345,600 625 WICO 620 620 620 620 100 62,000 626 WIIM 143 145 140 143 2,072,800 296,577,900 627 WIKA 1,310 1,325 1,290 1,310 22,992,100 30,114,694,500 628 WINS 91 92 89 91 27,200 2,476,000 629 WOMF 206 216 200 206 136,300 28,303,800 630 WOOD 370 372 342 370 177,107,900 63,150,085,000 631 WOWS 50 51 50 50 1,505,400 75,270,800 632 WSBP 198 208 196 198 295,129,000 59,367,859,500 633 WSKT 760 790 750 760 51,204,100 39,451,651,500 634 WTON 298 308 294 298 38,495,200 11,521,613,600 635 XAFA 1,027 1,027 1,027 1,027 100 102,700 636 XASG 82 110 77 82 223,700 20,928,000 637 XBES 768 768 768 768 100 76,800 638 XCID 88 88 88 88 1,900 167,200 639 XCLQ 78 78 78 78 5,000 390,000 640 XIHD 381 393 381 381 1,900 734,600 641 XIIF 461 463 460 461 1,000 461,200 642 XIIT 442 444 439 442 102,800 45,438,700 643 XIJI 560 562 560 560 900 505,300 644 XILV 97 97 97 97 17,400 1,687,800 645 XIML 221 221 220 221 5,000 1,100,500 646 XISC 530 530 526 530 2,000 1,056,000 647 XISR 321 321 321 321 1,000 321,000 648 XNVE 110 110 110 110 7,500 825,000 649 XPDV 372 380 372 372 1,200 455,200 650 XPID 420 420 420 420 200 84,000 651 XPSG 338 344 338 338 500 169,600 652 XPTD 412 412 412 412 500 206,000 653 XSSI 120 153 112 120 39,400 5,158,300 654 YELO 50 50 50 50 200 10,000 655 YELO-W 6 6 5 6 255,100 1,419,200 656 YULE 170 172 170 170 4,500 767,200 657 ZBRA 50 54 50 50 21,100 1,083,600 658 ZINC 154 156 146 154 133,886,100 20,047,353,300 659 ZONE 414 414 412 414 131,400 54,192,000 -------------------- ---------------------- Total for Reguler 7,201,298,700 6,340,004,290,000 Information for Negosiasi 660 ACES 1,490 1,502 1,479 1,490 3,243,612 4,803,951,480 661 ADRO 1,030 1,070 1,030 1,030 438,003 451,147,550 662 AKSI 276 282 282 282 7,000,000 1,974,000,000 663 ANDI 50 30 30 30 200,000 6,000,000 664 ANTM 620 829 620 620 233,524 193,586,380 665 ARNA 382 380 380 380 4,000,000 1,520,000,000 666 ASII 4,800 4,970 4,800 4,800 606,590 2,912,580,600 667 ASMI 1,080 1,080 1,080 1,080 302,656,800 326,869,344,000 668 ASPI 410 400 400 400 12,000,000 4,800,000,000 669 BAPI 50 12 12 12 210,000 2,520,000 670 BBCA 27,925 28,750 27,925 28,225 1,848,913 52,278,906,075 671 BBNI 4,500 4,600 4,210 4,210 1,661,286 7,550,782,930 672 BBRI 3,050 3,146 3,000 3,050 5,912,115 18,127,515,400 673 BBSS 148 146 143 146 8,035,000 1,165,270,000 674 BBTN 1,135 1,144 958 1,135 1,511,656 1,464,600,160 675 BCAP 165 187 161 187 44,551,000 7,742,926,100 676 BEKS 50 12 10 11 20,000,000 211,000,000 677 BIPI 50 30 30 30 400,000 12,000,000 678 BMRI 4,820 4,970 4,820 4,970 843,840 4,102,570,852 679 BOGA 1,500 1,810 1,415 1,415 36,746,800 58,119,222,000 680 BRMS 50 64 43 64 167,591,500 8,721,424,000 681 BRPT 1,130 1,210 1,130 1,130 784,399 886,376,550 682 BSDE 815 821 765 815 1,678,516 1,299,267,540 683 BTPS 3,250 3,251 3,039 3,250 176,144 538,278,900 684 BULL 246 260 260 260 96,000 24,960,000 685 BUMI 50 46 46 46 500,000 23,000,000 686 BUVA 62 234 233 234 150,795 35,166,584 687 BVIC 69 94 94 94 80,705,800 7,586,345,200 688 CARE 314 312 312 312 89,000,000 27,768,000,000 689 CASA 378 362 362 362 6,000,000 2,172,000,000 690 COCO 915 910 910 910 2,197,800 1,999,998,000 691 CPIN 5,550 5,950 5,550 5,900 523,159 2,996,739,050 692 CSRA 254 250 250 250 20,000 5,000,000 693 CTRA 730 730 620 620 15,894,320 11,403,132,800 694 DEFI 1,830 1,830 1,830 1,830 11,777,500 21,552,825,000 695 DEWA 50 20 20 20 25,000 500,000 696 DILD 198 250 241 241 21,490,879 5,251,786,607 697 DMAS 178 184 178 178 430,024 79,124,272 698 DMMX 149 150 149 150 3,670,000 550,200,000 699 DUCK 630 620 620 620 2,000,000 1,240,000,000 700 ELTY 50 2 2 2 2,000 4,000 701 EXCL 2,750 2,750 2,750 2,750 104,556 287,529,000 702 GAMA 50 60 60 60 30,000,000 1,800,000,000 703 GEMA 360 370 370 370 20,270,300 7,500,011,000 704 GGRM 47,550 48,925 47,550 47,550 14,517 690,433,225 705 GMTD 17,000 17,000 17,000 17,000 75,400 1,281,800,000 706 HMSP 1,750 1,910 1,750 1,750 281,518 494,737,250 707 ICBP 8,750 8,992 8,600 8,600 95,245 836,155,863 708 INCO 2,920 2,920 2,920 2,920 56 163,520 709 INDF 6,475 6,550 6,450 6,475 129,920 841,234,500 710 INKP 5,600 5,825 5,400 5,600 102,572 570,419,400 711 INTP 11,650 12,700 11,650 11,650 913,004 11,101,054,100 712 IPTV 386 500 386 500 129,716,126 50,096,237,200 713 ISAT 2,500 2,450 2,450 2,450 6,045,000 14,810,250,000 714 ITMG 7,750 8,700 7,750 7,750 100,072 870,558,000 715 JGLE 50 10 10 10 7,500,000 75,000,000 716 JPFA 1,270 1,270 1,195 1,270 200,028 239,035,560 717 JSMR 4,170 4,170 4,170 4,170 96 400,320 718 KIJA 147 140 140 140 36,195,733 5,067,402,620 719 KINO 3,480 3,500 3,500 3,500 50,000 175,000,000 720 KLBF 1,410 1,432 1,410 1,410 10,132,499 14,506,825,490 721 KOTA 650 600 600 600 1,500,000 900,000,000 722 KPIG 114 141 108 137 98,732,200 11,799,292,200 723 LPPF 1,620 1,640 1,460 1,460 469,300 721,178,000 724 LSIP 835 835 833 835 100 83,356 725 MAPA 2,600 2,612 2,612 2,612 666,300 1,740,375,600 726 MAPI 785 795 785 785 8,097,568 6,436,590,880 727 MDKA 1,285 1,292 1,289 1,289 1,604,200 2,072,336,300 728 MFIN 880 1,256 983 983 2,710,011 3,041,155,308 729 MNCN 950 950 950 950 84 79,800 730 MTLA 420 500 480 480 5,868,552 2,854,904,960 731 MYOR 2,290 2,587 2,037 2,283 2,761,125 6,256,680,603 732 PGAS 1,110 1,125 925 1,110 4,322,487 4,057,962,835 733 PNBN 820 827 820 827 901,500 743,790,500 734 PTBA 2,450 2,450 2,450 2,450 12 29,400 735 PURA 98 100 100 100 14,000,000 1,400,000,000 736 SAME 89 85 85 85 60,000,000 5,100,000,000 737 SCMA 1,005 1,005 1,005 1,005 76 76,380 738 SIDO 1,230 1,240 1,230 1,230 2,139,808 2,647,482,440 739 SMGR 9,325 9,625 9,325 9,325 86,982 811,130,550 740 SMRA 675 670 640 670 550,000 367,000,000 741 SMSM 1,055 1,065 1,065 1,065 2,000 2,130,000 742 SQMI 199 214 214 214 10,000 2,140,000 743 TBIG 1,170 1,170 1,102 1,170 7,105,328 7,830,073,360 744 TINS 630 464 464 464 1,000,000 464,000,000 745 TLKM 3,280 3,321 3,086 3,086 41,657,460 136,819,936,756 746 TOWR 1,035 1,037 1,033 1,035 8,350,068 8,641,620,380 747 TRST 398 457 457 457 2,405,797 1,099,449,229 748 ULTJ 1,585 1,700 1,700 1,700 2,464,593 4,189,808,100 749 UNTR 17,650 18,000 16,700 16,700 2,206,117 37,064,075,250 750 UNVR 8,050 8,300 8,050 8,300 1,750,648 14,419,103,100 751 VIVA 50 50 50 50 140,000,000 7,000,000,000 752 WIKA 1,310 1,310 1,310 1,310 44 57,640 753 WOOD 370 340 340 340 5,890,000 2,002,600,000 754 YULE 170 200 200 200 275,976 55,195,200 755 ZINC 154 148 140 143 35,173,673 5,113,026,844 -------------------- ---------------------- Total for Negosiasi 1,551,441,626 975,339,664,049 Total 18/06/20 8,752,808,026 7,315,504,019,049