Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, June 22, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 3,060 3,110 3,110 3,110 100 311,000 2 MNCN 975 990 990 990 2,900 2,871,000 3 PTBA 2,130 2,500 2,280 2,440 464,900 1,129,180,000 4 WSBP 194 199 199 199 1,500 298,500 -------------------- ---------------------- Total for Tunai 469,400 1,132,660,500 Information for Reguler 5 AALI 8,650 8,800 8,400 8,650 2,445,000 21,275,617,500 6 ABBA 50 52 50 50 777,300 39,192,100 7 ABDA 6,000 6,000 6,000 6,000 3,200 19,200,000 8 ACES 1,490 1,515 1,485 1,490 16,556,500 24,782,433,500 9 ACST 258 264 256 258 508,600 131,395,000 10 ADES 855 860 840 855 8,100 6,920,500 11 ADHI 605 630 605 605 11,291,000 6,899,821,000 12 ADMF 7,075 7,200 7,025 7,075 295,400 2,101,167,500 13 ADMG 106 108 103 106 750,600 79,842,300 14 ADRO 1,030 1,055 1,020 1,030 38,485,700 39,914,676,500 15 AGII 496 498 482 496 275,300 134,898,400 16 AGRO 125 129 124 125 9,552,000 1,198,835,400 17 AGRS 96 100 96 96 73,800 7,095,200 18 AHAP 50 50 50 50 100 5,000 19 AKKU 50 50 50 50 800 40,000 20 AKPI 360 388 360 360 2,400 867,600 21 AKRA 2,530 2,600 2,520 2,530 18,479,400 46,941,736,000 22 AKSI 298 308 270 298 185,200 54,253,600 23 ALDO 390 390 390 390 600 234,000 24 ALKA 430 430 430 430 100 43,000 25 ALMI 226 264 224 226 923,700 210,089,400 26 ALTO 386 386 386 386 100 38,600 27 AMAG 266 270 262 266 15,600 4,180,200 28 AMAN 198 199 198 198 249,500 49,647,800 29 AMAR 330 336 320 330 154,700 50,901,800 30 AMFG 3,300 3,300 3,300 3,300 700 2,310,000 31 AMIN 312 314 294 312 29,300 8,621,800 32 AMOR 1,980 1,980 1,980 1,980 300 594,000 33 AMRT 790 800 785 790 87,800 69,703,500 34 ANDI 50 50 50 50 16,600 830,000 35 ANJT 555 580 555 555 1,600 890,500 36 ANTM 605 625 600 605 49,752,700 30,413,590,500 37 APEX 153 154 139 153 215,300 31,605,800 38 APIC 890 900 885 890 19,476,100 17,340,083,500 39 APII 202 208 194 202 17,000 3,375,400 40 APLI 108 117 108 108 4,200 460,700 41 APLN 122 125 115 122 11,179,700 1,364,550,900 42 ARII 570 570 570 570 10,000 5,700,000 43 ARKA 605 650 605 605 20,600 12,481,000 44 ARNA 382 382 380 382 206,600 78,793,800 45 ARTO 1,345 1,360 1,300 1,345 346,800 465,599,000 46 ASDM 910 910 900 910 1,800 1,627,000 47 ASGR 695 705 695 695 423,100 294,938,500 48 ASII 4,890 4,940 4,850 4,890 25,097,200 122,749,718,000 49 ASJT 130 130 126 130 128,100 16,158,300 50 ASMI 1,085 1,095 1,080 1,085 26,900 29,268,000 51 ASPI 412 414 392 412 16,686,600 6,720,480,400 52 ASPI-W 52 52 35 52 11,552,900 572,130,300 53 ASRI 135 140 133 135 34,839,800 4,735,533,600 54 ASSA 422 440 414 422 7,644,100 3,269,563,000 55 ATIC 800 875 800 800 300 253,500 56 AUTO 885 900 880 885 915,400 808,857,000 57 AYLS 50 50 50 50 10,300 515,000 58 AYLS-W 4 4 4 4 241,900 967,600 59 BABP 50 50 50 50 1,000 50,000 60 BABP-W4 6 6 5 6 684,800 3,424,200 61 BACA 412 412 408 412 43,100 17,682,800 62 BAJA 58 59 55 58 253,600 14,254,600 63 BALI 900 900 900 900 100 90,000 64 BAPI 50 50 50 50 102,500 5,125,000 65 BAPI-W 3 3 2 3 1,026,300 2,299,500 66 BATA 570 570 555 570 5,300 2,943,000 67 BAYU 1,035 1,035 980 1,035 800 795,000 68 BBCA 27,700 28,300 27,650 27,700 10,318,100 288,242,082,500 69 BBHI 78 84 78 78 52,500 4,207,200 70 BBKP 192 198 179 192 146,051,000 28,091,471,500 71 BBMD 1,190 1,190 1,190 1,190 500 595,000 72 BBNI 4,470 4,510 4,440 4,470 25,503,400 114,087,671,000 73 BBRI 3,060 3,110 3,030 3,060 95,377,000 293,309,784,000 74 BBRM 50 50 50 50 50,000 2,500,000 75 BBSS 140 149 140 140 5,532,600 803,600,900 76 BBSS-W 4 4 3 4 15,536,000 46,973,500 77 BBTN 1,100 1,125 1,100 1,100 49,609,300 55,008,716,500 78 BBYB 252 274 240 252 128,000 32,564,800 79 BCAP 165 168 163 165 388,600 64,100,700 80 BCIP 50 50 50 50 100 5,000 81 BDMN 2,730 2,800 2,720 2,730 983,500 2,698,207,000 82 BEEF 232 238 226 232 1,960,700 454,308,800 83 BEEF-W 16 17 15 16 696,300 10,851,800 84 BEKS 50 50 50 50 1,096,700 54,835,000 85 BELL 700 700 695 700 1,400 979,500 86 BESS 296 314 288 296 13,570,800 3,978,401,600 87 BESS-W 51 54 50 51 288,400 14,992,400 88 BEST 128 131 127 128 23,409,100 3,027,892,500 89 BFIN 286 300 286 286 20,021,400 5,826,898,000 90 BGTG 50 51 50 50 131,000 6,551,000 91 BHAT 442 442 424 442 105,666,800 45,499,039,400 92 BHIT 50 50 50 50 32,700 1,635,000 93 BIKA 173 194 173 173 12,200 2,151,100 94 BINA 960 970 960 960 116,800 112,186,500 95 BIPI 50 50 50 50 2,400 120,000 96 BIPI-W 9 9 9 9 6,800 61,200 97 BIPP 50 51 50 50 5,500 275,500 98 BIRD 1,160 1,200 1,150 1,160 524,300 610,486,000 99 BISI 850 860 845 850 131,600 111,931,500 100 BJBR 775 790 770 775 2,263,400 1,765,087,500 101 BJTM 510 510 505 510 1,615,700 819,135,500 102 BKDP 50 50 50 50 4,000 200,000 103 BKSL 50 50 50 50 6,216,000 310,800,000 104 BKSW 69 73 69 69 262,000 18,290,600 105 BLTA 50 50 50 50 1,400 70,000 106 BLUE 520 525 515 520 95,200 49,594,500 107 BMAS 252 252 252 252 500 126,000 108 BMRI 4,810 4,910 4,800 4,810 33,412,500 161,504,405,000 109 BMSR 52 52 52 52 5,800 301,600 110 BMTR 200 202 194 200 36,309,500 7,194,253,400 111 BNBA 288 288 286 288 320,000 92,080,000 112 BNBR 50 50 50 50 200,100 10,005,000 113 BNGA 735 750 730 735 1,965,000 1,448,182,500 114 BNII 160 163 159 160 290,400 46,736,500 115 BNLI 1,270 1,275 1,265 1,270 12,511,400 15,882,015,000 116 BOGA 1,425 1,475 1,425 1,425 48,491,900 70,898,710,000 117 BOLA 173 178 165 173 181,200 30,260,900 118 BOSS 79 80 75 79 1,209,800 95,085,300 119 BPII 10,000 10,000 10,000 10,000 2,000 20,000,000 120 BPTR 81 82 79 81 16,300 1,301,200 121 BRIS 308 318 300 308 17,985,300 5,565,645,400 122 BRMS 50 50 50 50 26,823,200 1,341,160,000 123 BRPT 1,225 1,225 1,150 1,225 69,724,900 83,817,817,000 124 BSDE 785 805 780 785 24,986,900 19,659,553,000 125 BSIM 525 525 474 525 53,000 27,691,800 126 BSIM-W3 20 23 20 20 12,700 269,800 127 BSSR 1,545 1,590 1,395 1,545 74,000 111,379,000 128 BTON 152 152 151 152 20,100 3,055,000 129 BTPN 2,150 2,170 2,140 2,150 70,800 151,866,000 130 BTPS 3,240 3,300 3,200 3,240 6,386,000 20,736,252,000 131 BUDI 85 87 85 85 935,300 80,154,500 132 BUKK 800 800 795 800 23,200 18,450,500 133 BULL 280 280 244 280 130,142,500 33,699,794,600 134 BULL-W2 57 59 40 57 2,584,600 133,846,500 135 BUMI 50 50 50 50 862,000 43,100,000 136 BUVA 59 61 58 59 15,800 922,000 137 BVIC 69 70 67 69 228,900 15,690,600 138 BWPT 94 99 93 94 106,486,200 10,223,387,700 139 BYAN 12,525 13,450 12,525 12,525 2,500 31,405,000 140 CAKK 50 51 50 50 489,300 24,508,300 141 CAKK-W 8 9 6 8 1,814,000 14,301,200 142 CAMP 212 216 210 212 398,900 84,431,800 143 CARE 306 314 304 306 13,436,700 4,144,872,400 144 CARS 50 50 50 50 113,200 5,660,000 145 CASA 370 378 354 370 24,150,300 9,124,993,000 146 CASH 565 580 510 565 11,593,500 6,390,012,500 147 CASH-W 24 28 18 24 74,008,300 1,716,458,100 148 CASS 204 214 204 204 2,172,200 446,034,200 149 CBMF 191 191 189 191 10,313,800 1,969,923,100 150 CCSI 268 286 266 268 10,347,200 2,814,826,800 151 CEKA 1,930 1,970 1,895 1,930 207,400 396,884,000 152 CENT 82 82 74 82 8,007,000 633,544,600 153 CFIN 200 202 200 200 1,300 261,200 154 CINT 260 260 254 260 56,300 14,421,600 155 CITA 1,800 1,800 1,800 1,800 200 360,000 156 CITY 52 52 52 52 21,400 1,112,800 157 CLEO 458 462 456 458 6,135,300 2,824,320,000 158 CLPI 710 740 675 710 217,100 152,044,000 159 CMNP 1,600 1,600 1,435 1,600 12,100 17,749,500 160 CNKO 50 50 50 50 1,000 50,000 161 COCO 870 890 830 870 2,300 1,924,000 162 CPIN 5,700 5,750 5,625 5,700 4,753,200 27,060,542,500 163 CPRI 50 50 50 50 4,000 200,000 164 CPRI-W 16 17 14 16 4,600 74,400 165 CPRO 50 50 50 50 900 45,000 166 CSIS 50 50 50 50 1,000 50,000 167 CSMI 200 206 191 200 181,400 35,618,000 168 CSRA 234 244 234 234 1,831,000 437,286,600 169 CTRA 690 715 685 690 26,881,700 18,729,005,500 170 CTTH 50 50 50 50 400 20,000 171 DADA 129 136 125 129 36,708,800 4,730,173,100 172 DADA-W 4 5 3 4 26,698,600 106,792,200 173 DART 266 266 246 266 27,500 6,772,000 174 DEAL 92 97 92 92 3,223,400 301,792,900 175 DEFI 1,820 1,830 1,820 1,820 9,400 17,162,500 176 DEWA 50 50 50 50 21,200 1,060,000 177 DFAM 320 358 320 320 38,800 12,886,400 178 DGIK 50 50 50 50 1,000 50,000 179 DILD 194 198 194 194 1,824,100 356,064,200 180 DIVA 1,480 1,540 1,455 1,480 292,400 433,940,000 181 DKFT 93 94 91 93 1,835,500 170,199,800 182 DLTA 4,980 4,980 4,980 4,980 2,000 9,960,000 183 DMAS 175 178 171 175 20,783,500 3,625,260,900 184 DMMX 171 171 141 171 104,907,400 17,030,500,500 185 DMND 965 975 950 965 76,800 73,161,500 186 DNAR 156 156 155 156 3,100 483,500 187 DNET 3,180 3,180 3,180 3,180 13,300 42,294,000 188 DOID 144 147 144 144 12,561,000 1,815,148,700 189 DPNS 218 218 218 218 100 21,800 190 DPUM 78 78 77 78 600 46,700 191 DSFI 74 75 73 74 50,100 3,720,200 192 DSNG 380 394 368 380 4,070,000 1,572,232,400 193 DSSA 20,675 22,000 20,350 20,675 5,900 125,030,000 194 DUCK 555 590 550 555 5,481,400 3,020,848,500 195 DVLA 2,190 2,200 2,190 2,190 3,600 7,913,000 196 DWGL 248 258 248 248 5,500 1,377,000 197 DWGL-W 58 69 58 58 12,100 733,700 198 DYAN 51 52 50 51 3,261,500 165,607,200 199 EAST 53 55 52 53 954,900 50,186,000 200 EAST-W 6 6 5 6 2,608,100 13,456,700 201 ECII 665 665 650 665 15,100 10,040,000 202 EKAD 995 1,000 995 995 110,200 109,964,500 203 ELSA 232 240 230 232 110,165,100 26,043,036,200 204 EMTK 4,600 4,600 4,550 4,600 1,200 5,470,000 205 ENRG 54 55 52 54 18,722,500 1,005,002,500 206 ENVY 86 88 84 86 44,143,700 3,778,306,900 207 EPMT 1,750 1,850 1,725 1,750 23,100 40,583,000 208 ERAA 1,275 1,295 1,260 1,275 5,010,100 6,399,430,500 209 ERTX 128 136 128 128 500 65,500 210 ESIP 166 170 158 166 2,355,500 390,834,600 211 ESIP-W 8 9 7 8 22,291,200 184,835,700 212 ESSA 157 164 156 157 395,300 62,422,500 213 ESTA 94 96 92 94 302,400 28,708,900 214 ESTI 52 53 51 52 7,100 363,000 215 ETWA 79 79 78 79 32,000 2,516,000 216 EXCL 2,720 2,810 2,660 2,720 9,454,900 25,642,572,000 217 FAST 940 970 920 940 66,500 63,181,500 218 FASW 6,950 6,950 6,950 6,950 1,000 6,950,000 219 FILM 174 183 168 174 1,037,600 179,741,000 220 FIRE 112 117 112 112 3,151,700 358,829,600 221 FITT 54 54 52 54 107,400 5,676,900 222 FITT-W 16 17 13 16 8,700 118,300 223 FMII 800 800 800 800 100 80,000 224 FOOD 124 127 123 124 370,900 46,106,100 225 FORZ 50 50 50 50 100 5,000 226 FPNI 94 94 93 94 93,800 8,740,700 227 FREN 105 108 104 105 52,296,200 5,518,177,500 228 FREN-W 26 28 17 26 1,990,500 52,864,100 229 FUJI 107 107 105 107 300 31,900 230 GDST 58 62 56 58 314,100 18,393,200 231 GDYR 1,540 1,540 1,540 1,540 100 154,000 232 GEMA 362 362 360 362 10,100 3,656,000 233 GGRM 48,025 49,100 48,000 48,025 930,900 44,972,310,000 234 GGRP 264 264 264 264 500 132,000 235 GIAA 274 278 270 274 15,252,700 4,172,116,800 236 GJTL 390 402 386 390 2,411,200 944,680,000 237 GLOB 200 212 192 200 13,200 2,647,400 238 GLVA 320 320 318 320 22,800 7,294,600 239 GMFI 86 89 84 86 9,463,900 815,708,600 240 GOLD 208 220 187 208 8,000 1,622,400 241 GOOD 1,315 1,315 1,305 1,315 344,000 451,521,500 242 GPRA 52 53 50 52 3,789,500 195,949,300 243 GSMF 104 104 104 104 100 10,400 244 GTBO 83 83 82 83 300 24,700 245 GWSA 89 92 88 89 779,600 70,454,700 246 GZCO 50 50 50 50 25,600 1,280,000 247 HDIT 615 660 575 615 400 242,500 248 HEAL 3,100 3,250 3,090 3,100 1,071,900 3,353,950,000 249 HELI 246 298 242 246 617,100 158,860,000 250 HELI-W 11 18 9 11 4,633,400 57,070,800 251 HERO 890 895 865 890 38,000 33,571,500 252 HEXA 3,140 3,170 3,120 3,140 21,700 68,054,000 253 HITS 545 545 510 545 5,100 2,775,500 254 HKMU 84 87 83 84 27,205,900 2,301,739,100 255 HMSP 1,725 1,750 1,720 1,725 21,107,300 36,533,143,000 256 HOKI 655 665 650 655 12,563,200 8,278,464,500 257 HOTL 50 50 50 50 67,900 3,395,000 258 HRME 116 119 103 116 26,627,700 3,051,901,700 259 HRTA 240 242 230 240 315,000 73,957,800 260 HRUM 1,195 1,210 1,195 1,195 125,500 151,040,500 261 IBFN-W 8 9 8 8 600 5,000 262 ICBP 9,100 9,250 8,900 9,100 15,587,900 141,588,292,500 263 ICON 57 58 57 57 39,800 2,268,700 264 IDPR 238 250 208 238 408,800 92,123,600 265 IFII 160 160 155 160 165,400 25,891,800 266 IFSH 274 274 274 274 100 27,400 267 IGAR 252 252 246 252 31,600 7,882,200 268 IKAI 50 50 50 50 1,500 75,000 269 IKAN 486 496 484 486 4,206,800 2,066,906,600 270 IMAS 635 650 625 635 463,000 295,563,000 271 IMJS 176 179 172 176 1,118,800 195,735,700 272 IMPC 1,175 1,180 1,170 1,175 713,900 837,582,500 273 INAF 1,010 1,045 1,005 1,010 1,273,600 1,294,768,500 274 INAI 342 342 342 342 2,200 752,400 275 INCF 50 50 50 50 200 10,000 276 INCI 352 356 342 352 44,600 15,589,000 277 INCO 2,860 2,910 2,790 2,860 14,027,900 40,163,817,000 278 INDF 6,575 6,675 6,500 6,575 10,163,000 66,823,142,500 279 INDO 113 115 103 113 378,400 42,597,400 280 INDO-W 30 31 28 30 166,600 4,737,700 281 INDR 2,300 2,300 2,230 2,300 9,200 20,703,000 282 INDS 1,940 1,940 1,935 1,940 5,700 11,030,500 283 INDX 50 50 50 50 700 35,000 284 INDY 685 705 680 685 5,425,000 3,743,564,500 285 INKP 5,625 5,850 5,600 5,625 1,816,300 10,296,415,000 286 INOV 296 318 286 296 32,100 9,372,600 287 INPC 50 51 50 50 357,200 17,982,200 288 INPC-W 4 4 3 4 23,400 93,500 289 INPP 685 690 665 685 2,158,300 1,467,419,500 290 INPS 1,915 1,950 1,845 1,915 410,300 799,352,000 291 INRU 820 830 820 820 800 659,500 292 INTD 179 183 165 179 8,000 1,359,600 293 INTP 12,400 12,775 12,250 12,400 2,477,900 30,987,692,500 294 IPCC 462 472 434 462 11,062,500 5,025,775,000 295 IPCM 200 214 199 200 71,400 14,313,500 296 IPOL 75 77 75 75 132,800 10,083,100 297 IPTV 386 386 380 386 40,008,400 15,302,531,200 298 IPTV-W 89 90 85 89 335,000 29,586,500 299 IRRA 535 550 535 535 4,446,500 2,412,706,500 300 ISAT 2,500 2,550 2,430 2,500 7,013,700 17,456,933,000 301 ISSP 131 135 130 131 1,782,000 234,624,800 302 ITIC 1,700 1,750 1,700 1,700 186,300 318,249,000 303 ITMG 7,475 7,525 7,300 7,475 10,095,500 75,118,335,000 304 JAST 121 128 112 121 30,369,700 3,684,781,400 305 JAYA 59 64 58 59 56,300 3,371,800 306 JAYA-W 11 11 10 11 700 7,200 307 JECC 6,950 6,950 6,950 6,950 100 695,000 308 JGLE 50 50 50 50 155,100 7,755,000 309 JIHD 460 460 460 460 100 46,000 310 JKON 376 380 364 376 39,900 14,583,600 311 JMAS 197 198 186 197 4,200 806,600 312 JPFA 1,230 1,295 1,220 1,230 21,660,800 27,016,686,500 313 JRPT 412 418 410 412 2,928,600 1,208,266,000 314 JSKY 80 82 79 80 2,729,500 218,771,900 315 JSMR 4,200 4,200 4,100 4,200 6,213,100 25,829,990,000 316 JSPT 995 995 990 995 1,800 1,787,000 317 JTPE 765 765 760 765 1,323,500 1,011,785,500 318 KAEF 1,155 1,190 1,155 1,155 2,601,100 3,036,730,500 319 KARW 50 50 50 50 2,000 100,000 320 KAYU 50 50 50 50 7,000 350,000 321 KBAG 346 362 344 346 18,516,900 6,527,802,200 322 KBAG-W 76 76 75 76 1,000 75,500 323 KBLI 390 398 384 390 8,648,100 3,372,679,600 324 KBLM 230 252 230 230 3,523,000 820,034,200 325 KBLV 370 370 370 370 1,400 518,000 326 KDSI 745 830 745 745 1,200 932,500 327 KEEN 346 348 300 346 2,210,900 685,585,600 328 KEJU 855 860 850 855 69,300 58,943,500 329 KICI 162 162 160 162 600 97,000 330 KIJA 144 148 144 144 1,000,600 145,196,000 331 KINO 3,430 3,460 3,400 3,430 2,359,000 8,110,996,000 332 KIOS-W 58 58 58 58 1,800 104,400 333 KKGI 224 230 224 224 3,700 829,400 334 KLBF 1,470 1,490 1,440 1,470 20,082,300 29,392,992,500 335 KMTR 238 238 238 238 38,900 9,258,200 336 KOBX 91 93 91 91 42,000 3,823,000 337 KONI 486 486 486 486 100 48,600 338 KOPI 550 550 540 550 30,000 16,421,000 339 KOTA 640 665 635 640 9,186,600 5,882,766,500 340 KOTA-W 384 384 378 384 375,600 142,906,800 341 KPAL 76 79 74 76 5,104,300 386,545,300 342 KPAS 50 51 50 50 861,000 43,050,200 343 KPAS-W 12 12 12 12 21,000 252,000 344 KPIG 113 115 112 113 7,295,900 829,976,100 345 KRAH 498 525 498 498 5,200 2,592,300 346 KRAS 284 300 280 284 46,403,200 13,283,720,400 347 KREN 149 159 142 149 45,144,400 6,917,584,700 348 LAND 276 280 266 276 33,700 9,325,400 349 LCKM 370 370 364 370 14,100 5,186,000 350 LEAD 50 50 50 50 1,000 50,000 351 LIFE 6,650 6,650 6,400 6,650 502,400 3,340,717,500 352 LINK 2,390 2,460 2,350 2,390 2,405,700 5,760,109,000 353 LION 310 310 296 310 8,300 2,472,200 354 LMAS 70 75 70 70 4,494,300 317,825,000 355 LMPI 85 85 85 85 100 8,500 356 LMSH 308 320 308 308 18,500 5,700,400 357 LPCK 755 775 740 755 801,100 608,647,000 358 LPIN 199 202 199 199 39,900 7,940,400 359 LPKR 180 183 178 180 22,395,200 4,034,697,400 360 LPLI 78 78 78 78 100 7,800 361 LPPF 1,580 1,615 1,560 1,580 15,314,200 24,108,732,000 362 LPPS 85 85 83 85 13,000 1,102,200 363 LRNA 139 139 139 139 100 13,900 364 LSIP 865 875 830 865 62,524,000 53,750,161,500 365 LTLS 438 448 438 438 68,100 29,963,800 366 LUCK 308 320 304 308 189,600 58,391,800 367 MAGP 50 50 50 50 100 5,000 368 MAIN 595 620 590 595 10,534,700 6,377,467,500 369 MAMI 50 50 50 50 700 35,000 370 MAMI-W 6 6 4 6 254,300 1,192,300 371 MAPA 2,580 2,660 2,520 2,580 3,355,100 8,690,340,000 372 MAPB 1,605 1,605 1,605 1,605 100 160,500 373 MAPI 775 785 770 775 9,071,800 7,054,465,500 374 MARI 90 96 87 90 551,800 50,803,600 375 MARK 448 454 448 448 2,487,300 1,120,616,800 376 MASA 545 545 515 545 23,200 12,635,000 377 MBAP 1,555 1,560 1,490 1,555 20,200 30,783,000 378 MBSS 316 322 316 316 555,100 176,680,000 379 MBTO 60 60 60 60 13,300 798,000 380 MCAS 1,360 1,395 1,350 1,360 651,400 895,867,000 381 MCOR 129 134 128 129 4,719,800 616,438,800 382 MDIA 50 50 50 50 200 10,000 383 MDKA 1,365 1,370 1,285 1,365 105,653,200 142,058,084,500 384 MDKI 138 145 134 138 61,000 8,371,700 385 MDLN 73 74 70 73 60,932,500 4,402,200,600 386 MEDC 474 482 470 474 53,963,500 25,726,458,800 387 MEDC-W 30 35 29 30 5,516,200 166,345,800 388 MEGA 6,200 6,200 6,200 6,200 100 620,000 389 MERK 2,730 2,780 2,710 2,730 19,700 53,803,000 390 META 111 112 111 111 190,200 21,171,700 391 MFIN 875 885 840 875 29,200 24,992,000 392 MFMI 494 500 492 494 3,100 1,533,400 393 MGRO 690 690 685 690 2,529,000 1,741,464,500 394 MICE 290 304 290 290 3,000 898,400 395 MIKA 2,300 2,320 2,280 2,300 8,394,000 19,293,148,000 396 MKNT 50 50 50 50 100 5,000 397 MLBI 10,550 10,600 10,350 10,550 32,200 339,470,000 398 MLIA 560 560 520 560 7,432,100 3,967,339,500 399 MLPL 56 59 55 56 1,954,000 109,466,700 400 MLPT 720 720 720 720 1,731,700 1,246,824,000 401 MMLP 200 202 194 200 1,898,500 378,316,100 402 MNCN 975 985 940 975 130,826,800 127,093,918,500 403 MOLI 1,090 1,095 1,075 1,090 62,400 67,895,000 404 MPMX 488 500 486 488 1,955,300 961,120,200 405 MPOW 62 63 60 62 3,600 223,800 406 MPPA 120 123 119 120 506,800 60,527,300 407 MRAT 125 130 125 125 6,600 837,200 408 MREI 6,675 6,675 6,675 6,675 100 667,500 409 MSIN 288 292 280 288 941,500 269,137,600 410 MTDL 1,330 1,395 1,320 1,330 984,300 1,334,638,500 411 MTLA 420 420 420 420 100 42,000 412 MTPS 150 150 141 150 113,900 16,304,100 413 MTWI 50 52 50 50 100,300 5,015,400 414 MYOH 1,150 1,190 1,070 1,150 4,411,800 4,919,142,000 415 MYOR 2,300 2,350 2,270 2,300 5,357,800 12,429,322,000 416 MYTX 50 50 50 50 7,200 360,000 417 NASA 174 187 174 174 1,900 332,800 418 NATO 368 406 336 368 31,252,900 11,817,639,600 419 NELY 138 138 135 138 10,000 1,374,500 420 NFCX 1,850 1,850 1,470 1,850 389,000 682,952,000 421 NIKL 482 498 472 482 1,079,000 519,326,400 422 NIRO 139 150 131 139 36,500,400 5,110,056,000 423 NISP 720 725 715 720 3,000 2,163,500 424 NOBU 805 805 805 805 1,300 1,046,500 425 NRCA 348 350 336 348 25,100 8,607,200 426 NUSA 50 50 50 50 10,000 500,000 427 NUSA-W 3 3 1 3 2,027,900 4,056,900 428 NZIA 248 260 240 248 130,500 31,770,400 429 NZIA-W 12 13 11 12 51,500 581,600 430 OASA 384 384 384 384 100 38,400 431 OCAP 210 220 200 210 10,100 2,041,000 432 OKAS 83 90 78 83 8,173,900 702,276,700 433 OPMS 109 110 107 109 873,600 94,860,100 434 PADI 50 50 50 50 1,700 85,000 435 PALM 195 196 191 195 252,000 49,115,700 436 PAMG 74 77 73 74 3,199,900 234,678,600 437 PANI 61 62 61 61 105,500 6,535,700 438 PANR 94 96 93 94 709,800 66,811,900 439 PANS 895 930 895 895 62,800 56,875,000 440 PBID 860 880 860 860 65,700 57,017,500 441 PBRX 288 288 280 288 552,400 158,633,200 442 PCAR 214 214 202 214 2,800 567,800 443 PDES 494 520 394 494 1,300 540,800 444 PEGE 148 155 124 148 8,000 1,207,700 445 PEHA 1,095 1,105 1,070 1,095 222,000 242,155,000 446 PGAS 1,060 1,090 1,055 1,060 78,736,100 84,217,167,000 447 PGJO 75 90 75 75 233,900 17,662,000 448 PGLI 202 204 202 202 700 142,600 449 PICO 322 366 322 322 1,855,800 615,526,200 450 PJAA 520 560 520 520 280,800 150,169,500 451 PLIN 2,350 2,350 2,350 2,350 100 235,000 452 PMJS 128 128 123 128 3,600 443,300 453 PNBN 825 840 810 825 5,809,400 4,787,706,000 454 PNBS 50 51 50 50 616,200 30,810,200 455 PNIN 780 800 780 780 28,300 22,327,000 456 PNLF 190 191 186 190 37,423,200 7,050,970,500 457 POLA 53 53 51 53 73,900 3,797,500 458 POLI 1,185 1,200 1,120 1,185 119,000 140,000,500 459 POLL 6,150 6,600 6,150 6,150 207,000 1,299,035,000 460 POLU 720 720 710 720 1,400 1,002,000 461 POLY 50 50 50 50 7,500 375,000 462 POSA 50 50 50 50 400 20,000 463 POSA-W 3 3 2 3 270,500 624,200 464 POWR 635 650 630 635 410,200 261,492,500 465 PPRE 199 206 196 199 17,316,800 3,449,135,900 466 PPRO 50 50 50 50 4,119,300 205,965,000 467 PRAS 162 162 162 162 200 32,400 468 PRIM 268 300 268 268 21,500 5,845,800 469 PRIM-W 6 7 5 6 169,900 1,052,100 470 PSAB 186 192 183 186 52,188,700 9,813,057,600 471 PSGO 100 105 92 100 343,200 33,780,400 472 PSSI 172 184 172 172 996,300 180,259,900 473 PTBA 2,130 2,200 2,130 2,130 207,937,000 447,524,194,000 474 PTIS 178 180 170 178 8,900 1,590,000 475 PTPP 840 880 835 840 23,996,900 20,319,913,500 476 PTPW 920 920 890 920 2,389,000 2,150,491,500 477 PTRO 1,360 1,400 1,345 1,360 788,600 1,078,586,500 478 PTSN 178 181 169 178 1,190,700 211,826,000 479 PUDP 244 246 244 244 500 122,200 480 PURA 93 101 90 93 120,182,500 11,448,018,200 481 PURA-W 6 6 5 6 7,009,400 38,823,100 482 PURE 94 105 93 94 10,975,800 1,088,142,000 483 PURE-W 13 15 13 13 2,955,200 40,137,500 484 PWON 448 454 440 448 30,076,600 13,478,422,800 485 PYFA 640 640 625 640 333,300 209,953,000 486 PZZA 860 875 855 860 224,200 192,657,500 487 R-LQ45X 803 816 803 803 6,700 5,390,800 488 RAJA 106 111 106 106 5,923,500 640,250,000 489 RALS 610 630 610 610 6,317,500 3,899,671,000 490 RANC 368 368 368 368 500 184,000 491 REAL 54 57 52 54 232,286,400 12,715,889,900 492 REAL-W 7 7 6 7 4,344,600 27,965,800 493 RELI 312 312 312 312 100 31,200 494 RICY 97 97 95 97 45,400 4,349,100 495 RIGS 210 212 210 210 16,800 3,534,800 496 RISE 456 458 454 456 429,100 196,178,400 497 RMBA 246 266 246 246 2,100 518,600 498 RODA 50 50 50 50 79,600 3,980,000 499 RONY 152 156 152 152 18,600 2,839,000 500 ROTI 1,195 1,195 1,180 1,195 1,047,200 1,246,296,500 501 RUIS 166 166 166 166 6,100 1,012,600 502 SAFE 189 199 189 189 289,300 54,914,300 503 SAME 89 89 86 89 17,616,100 1,567,586,000 504 SAMF 380 386 380 380 26,700 10,198,400 505 SAPX 1,750 1,750 1,750 1,750 100 175,000 506 SBAT 103 109 100 103 10,261,000 1,058,380,000 507 SBAT-W 5 6 5 5 675,800 3,381,100 508 SCCO 9,100 9,125 8,900 9,100 4,800 43,447,500 509 SCMA 1,020 1,025 1,000 1,020 25,307,600 25,543,126,000 510 SDMU 50 50 50 50 10,500 525,000 511 SDPC 98 98 90 98 75,800 6,859,100 512 SDRA 680 700 680 680 7,600 5,188,000 513 SFAN 875 875 800 875 30,700 25,314,500 514 SGRO 2,200 2,200 2,190 2,200 80,400 176,752,000 515 SHID 3,650 3,650 3,650 3,650 100 365,000 516 SHIP 560 560 530 560 1,003,800 543,388,000 517 SIDO 1,220 1,245 1,210 1,220 3,552,000 4,347,439,000 518 SILO 5,225 5,325 5,200 5,225 72,800 380,047,500 519 SIMP 252 258 240 252 16,379,700 4,094,872,200 520 SINI 535 545 510 535 21,600 11,493,500 521 SINI-W 380 380 380 380 200 76,000 522 SIPD 1,100 1,190 1,100 1,100 10,800 11,898,000 523 SKBM 378 384 358 378 3,900 1,408,200 524 SKRN 490 496 490 490 258,300 127,127,600 525 SLIS 5,100 5,325 5,100 5,100 241,800 1,258,377,500 526 SMAR 2,940 3,010 2,940 2,940 5,100 15,179,000 527 SMBR 308 318 308 308 3,586,300 1,115,202,400 528 SMCB 995 1,020 990 995 120,300 120,501,500 529 SMDM 88 88 88 88 2,000 176,000 530 SMDR 165 168 165 165 150,900 25,168,500 531 SMGR 9,575 9,650 9,500 9,575 2,607,900 24,959,105,000 532 SMKL 179 179 177 179 2,300 411,300 533 SMKL-W 17 17 14 17 3,900 59,100 534 SMMA 16,150 16,150 16,150 16,150 200 3,230,000 535 SMMT 85 89 84 85 20,400 1,793,000 536 SMRA 660 665 645 660 28,321,400 18,600,271,000 537 SMSM 1,065 1,095 1,060 1,065 3,265,000 3,517,928,000 538 SOCI 128 131 127 128 7,195,600 927,547,900 539 SONA 6,425 6,900 6,425 6,425 200 1,332,500 540 SOTS 206 234 200 206 7,600 1,526,800 541 SPMA 268 272 260 268 154,600 40,359,000 542 SPTO 520 550 520 520 714,300 374,808,000 543 SQMI 196 204 195 196 12,246,700 2,443,283,200 544 SRAJ 132 134 132 132 3,000 396,600 545 SRIL 193 199 193 193 30,174,800 5,902,302,300 546 SRSN 54 56 53 54 13,561,200 726,810,700 547 SRTG 2,790 2,810 2,770 2,790 221,800 617,583,000 548 SSIA 388 396 384 388 28,658,000 11,242,029,800 549 SSMS 805 815 790 805 1,089,800 876,920,500 550 SSTM 515 515 500 515 500 255,000 551 STAR 135 136 133 135 36,039,800 4,829,343,400 552 STTP 7,100 7,300 7,000 7,100 4,100 29,605,000 553 SWAT 93 95 93 93 2,655,100 250,333,700 554 TALF 244 244 244 244 2,000 488,000 555 TAMA 163 177 158 163 27,300 4,327,000 556 TAMA-W 7 7 6 7 56,200 341,700 557 TAMU 72 75 72 72 10,134,200 741,509,900 558 TAXI 50 50 50 50 1,500 75,000 559 TBIG 1,120 1,165 1,105 1,120 31,907,200 35,715,916,000 560 TBLA 565 585 565 565 6,958,000 3,997,972,500 561 TBMS 705 725 690 705 3,900 2,755,500 562 TCID 7,475 7,800 7,475 7,475 1,200 9,142,500 563 TCPI 5,050 5,125 5,000 5,050 11,007,300 55,757,950,000 564 TDPM 96 99 95 96 5,618,300 544,137,200 565 TECH 185 202 185 185 1,349,300 257,655,300 566 TFAS 160 175 160 160 24,600 4,117,700 567 TFCO 436 436 436 436 9,600 4,185,600 568 TGRA 69 70 64 69 1,796,500 122,150,600 569 TIFA 200 200 200 200 40,100 8,020,000 570 TINS 625 625 595 625 25,487,800 15,621,943,500 571 TKIM 4,840 4,950 4,820 4,840 4,764,500 23,194,446,000 572 TLKM 3,200 3,300 3,180 3,200 159,776,500 514,052,364,000 573 TMAS 126 131 121 126 12,815,400 1,599,414,200 574 TMPO 149 165 140 149 17,900 2,577,000 575 TNCA 197 202 197 197 2,900 577,100 576 TOBA 368 370 360 368 14,300 5,269,600 577 TOPS 50 50 50 50 16,000 800,000 578 TOTL 316 320 308 316 7,021,100 2,202,155,000 579 TOTO 222 224 220 222 44,500 9,852,200 580 TOWR 1,030 1,030 1,015 1,030 77,369,300 79,558,345,000 581 TPIA 6,850 6,925 6,800 6,850 2,801,400 19,244,230,000 582 TRIM 119 119 117 119 5,500 652,300 583 TRIN 274 282 270 274 25,896,600 7,122,993,400 584 TRIS 232 248 232 232 31,700 7,584,600 585 TRUK 107 107 107 107 300,400 32,142,800 586 TRUS 350 350 350 350 100 35,000 587 TSPC 1,400 1,400 1,280 1,400 275,900 370,394,500 588 TUGU 2,690 2,690 2,690 2,690 100 269,000 589 UCID 1,445 1,445 1,410 1,445 537,500 771,763,000 590 ULTJ 1,610 1,610 1,590 1,610 236,900 379,107,500 591 UNIC 3,300 3,400 3,300 3,300 2,500 8,350,000 592 UNIT 144 164 144 144 18,500 2,727,500 593 UNSP 61 62 60 61 737,700 44,747,200 594 UNTR 16,900 17,500 16,850 16,900 5,854,600 99,499,322,500 595 UNVR 8,050 8,150 8,025 8,050 11,487,400 92,600,660,000 596 URBN 1,640 1,640 1,625 1,640 91,200 149,499,000 597 URBN-W 18 20 18 18 146,500 2,662,200 598 VICO 89 89 86 89 60,900 5,248,900 599 VINS 113 117 111 113 54,300 6,051,400 600 VINS-W 4 4 3 4 74,600 273,900 601 VIVA 50 50 50 50 400 20,000 602 VOKS 198 210 198 198 161,600 32,239,200 603 VRNA 138 140 100 138 39,100 4,419,500 604 WEGE 208 212 204 208 28,515,300 5,957,306,600 605 WEHA 89 99 89 89 3,273,500 304,963,600 606 WIIM 154 167 142 154 45,945,500 7,157,319,100 607 WIKA 1,250 1,275 1,245 1,250 23,325,500 29,315,451,500 608 WINS 92 96 90 92 129,700 11,950,600 609 WOMF 200 218 199 200 305,600 62,711,700 610 WOOD 364 376 354 364 38,005,500 13,921,436,200 611 WOWS 50 50 50 50 657,900 32,895,000 612 WSBP 194 198 193 194 61,208,900 11,975,504,000 613 WSKT 735 755 730 735 12,458,100 9,195,230,000 614 WTON 288 294 284 288 10,964,100 3,162,395,000 615 XBID 425 425 425 425 100 42,500 616 XBSK 313 313 313 313 100 31,300 617 XCID 88 88 83 88 4,500 374,900 618 XIHD 386 390 383 386 17,000 6,598,100 619 XIIF 456 457 455 456 4,600 2,097,700 620 XIIT 437 441 437 437 17,900 7,842,000 621 XILV 96 96 96 96 1,500 144,000 622 XIPI 135 137 135 135 600 82,000 623 XISC 510 510 510 510 600 306,000 624 XISI 262 262 262 262 200 52,400 625 XISR 314 318 314 314 16,400 5,204,800 626 XKIV 339 349 339 339 500 173,500 627 XNVE 110 110 110 110 1,400 154,000 628 XPCR 729 729 729 729 100 72,900 629 XPDV 368 368 368 368 1,000 368,000 630 XPMI 760 765 760 760 1,400 1,069,500 631 XSBC 90 90 90 90 100 9,000 632 XSSI 112 112 112 112 100 11,200 633 XSSK 540 540 540 540 100 54,000 634 YELO 50 50 50 50 32,900 1,645,000 635 YELO-W 5 5 5 5 20,000 100,000 636 YPAS 615 710 615 615 1,300 809,500 637 YULE 156 156 153 156 200 30,900 638 ZBRA 51 52 50 51 110,300 5,618,300 639 ZINC 147 152 145 147 88,773,400 13,257,536,500 640 ZONE 408 414 408 408 85,000 35,100,600 -------------------- ---------------------- Total for Reguler 4,978,261,600 4,729,184,013,000 Information for Negosiasi 641 AALI 8,650 8,400 8,400 8,400 122 1,024,800 642 ACES 1,490 1,500 1,468 1,490 6,000,084 8,968,125,190 643 ADRO 1,030 1,045 1,030 1,030 2,855,516 2,984,011,492 644 AKRA 2,530 2,621 2,530 2,530 266 690,634 645 ANTM 605 605 605 605 170 102,850 646 ARII 570 570 570 570 3,007,500 1,714,275,000 647 ARTI 50 8 8 8 473,900 3,791,200 648 ASII 4,890 4,890 4,850 4,870 1,160,986 5,647,429,260 649 ASPI 412 380 380 380 12,000,000 4,560,000,000 650 ASRI 135 147 138 138 5,900,045 861,406,210 651 BAYU 1,035 980 980 980 1,393,700 1,365,826,000 652 BBCA 27,700 28,200 27,666 28,000 7,469,302 208,219,492,535 653 BBNI 4,470 4,506 4,353 4,500 1,901,795 8,278,577,950 654 BBRI 3,060 4,104 2,900 3,075 8,007,187 24,547,576,508 655 BBTN 1,100 1,115 1,100 1,100 500,185 555,204,940 656 BCAP 165 190 162 165 1,734,802,363 296,561,208,273 657 BDMN 2,730 4,830 2,745 2,745 591,598 1,630,192,000 658 BEKS 50 18 17 18 300,000 5,300,000 659 BEST 128 125 125 125 1,400,000 175,000,000 660 BHAT 442 424 424 424 83,000,000 35,192,000,000 661 BHIT 50 40 40 40 3,750,000 150,000,000 662 BISI 850 860 860 860 3,488,300 2,999,938,000 663 BJBR 775 890 880 890 338,814 299,850,070 664 BKSL 50 50 50 50 73 3,650 665 BMRI 4,810 4,891 4,810 4,870 10,705,901 52,131,609,550 666 BMTR 200 198 198 198 82 16,236 667 BNGA 735 745 100 745 1,107,939 825,348,340 668 BOGA 1,425 1,445 1,420 1,435 37,238,400 53,776,604,000 669 BPFI 1,185 1,480 1,480 1,480 679,600 1,005,808,000 670 BRPT 1,225 1,225 1,160 1,225 3,433,716 4,121,048,816 671 BSDE 785 800 785 785 1,339,191 1,051,266,870 672 BSIM 525 525 496 496 229,950,528 118,812,694,388 673 BTEK 50 25 25 25 200,000 5,000,000 674 BTPS 3,240 3,270 3,240 3,240 575,121 1,876,618,240 675 BULL 280 259 245 245 390,700 96,593,700 676 BUMI 50 61 47 47 25,500,000 1,548,500,000 677 BVIC 69 94 94 94 80,705,800 7,586,345,200 678 CASA 370 378 362 378 47,089,700 17,153,506,600 679 COCO 870 910 910 910 2,197,802 1,999,999,820 680 CPIN 5,700 5,700 5,650 5,700 1,955,996 11,051,389,050 681 CTRA 690 725 657 690 33,566,109 22,421,025,910 682 DEWA 50 55 50 55 2,000,100 110,005,000 683 DILD 194 307 198 226 53,489,272 11,635,989,694 684 DKFT 93 94 94 94 11,852,200 1,114,106,800 685 DMAS 175 178 178 178 4,500,093 801,016,554 686 DPUM 78 90 90 90 32,894,900 2,960,541,000 687 DUCK 555 550 550 550 2,300,000 1,265,000,000 688 DUTI 4,730 5,450 5,450 5,450 259,000 1,411,550,000 689 ELTY 50 9 9 9 800,000 7,200,000 690 EMDE 200 200 200 200 25,000,000 5,000,000,000 691 ENRG 54 62 62 62 1,700,000 105,400,000 692 EXCL 2,720 2,790 2,720 2,720 187 512,980 693 FREN 105 105 105 105 32 3,360 694 GGRM 48,025 85,632 46,000 85,632 213,131 10,430,709,600 695 GIAA 274 280 280 280 92 25,760 696 GJTL 390 410 410 410 200,000 82,000,000 697 HMSP 1,725 1,815 1,706 1,725 753,503 1,302,339,935 698 HOKI 655 660 660 660 7,575,700 4,999,962,000 699 HRME 116 114 114 114 100,000,000 11,400,000,000 700 ICBP 9,100 9,100 8,400 9,100 296,110 2,670,885,305 701 ICON 57 65 65 65 12,150,400 789,776,000 702 INCO 2,860 2,900 2,710 2,900 672,900 1,861,559,000 703 INDF 6,575 6,575 6,549 6,575 371 2,438,077 704 INKP 5,625 5,800 5,800 5,800 45 261,000 705 INTP 12,400 12,400 12,250 12,400 142 1,750,300 706 IPTV 386 375 375 375 1,687,440,000 632,790,000,000 707 ISAT 2,500 2,500 2,500 2,500 72 180,000 708 ITMG 7,475 8,800 8,800 8,800 100,000 880,000,000 709 JAST 121 112 100 107 39,000,000 4,231,000,000 710 JGLE 50 10 10 10 5,000,000 50,000,000 711 JPFA 1,230 1,275 1,198 1,230 1,896,310 2,271,784,205 712 JSMR 4,200 4,200 4,200 4,200 72 302,400 713 KBLI 390 392 392 392 5,102,000 1,999,984,000 714 KIJA 144 148 137 142 2,715,159 388,665,191 715 KLBF 1,470 1,470 1,423 1,470 4,454,264 6,338,435,166 716 KPIG 113 152 106 113 156,275,900 20,043,181,900 717 LPCK 755 745 745 745 1,376,090 1,025,187,050 718 LPKR 180 180 179 180 168,342,289 30,301,611,937 719 LPPF 1,580 1,600 1,600 1,600 49 78,400 720 LSIP 865 820 820 820 95 77,900 721 MEDC 474 480 474 474 3,516 1,687,584 722 MFMI 494 474 474 474 18,000,000 8,532,000,000 723 MNCN 975 931 931 931 5,040,000 4,692,240,000 724 MREI 6,675 6,675 6,675 6,675 63,000 420,525,000 725 MSIN 288 610 610 610 498,129,700 303,859,117,000 726 MTLA 420 480 480 480 4,447,460 2,134,780,800 727 MYOH 1,150 1,150 1,150 1,150 4,347,800 4,999,970,000 728 NASA 174 183 183 183 2,550,500 466,741,500 729 NASA-W 182 182 182 182 80,000,000 14,560,000,000 730 NIRO 139 141 141 141 17 2,397 731 NRCA 348 547 547 547 47,900 26,201,300 732 PANS 895 915 915 915 33 30,195 733 PGAS 1,060 1,155 1,005 1,080 4,689,117 4,935,802,700 734 POLL 6,150 6,377 6,377 6,377 34 216,818 735 PPRO 50 50 50 50 57 2,850 736 PTBA 2,130 2,190 2,130 2,130 215,265 469,515,400 737 PTPP 840 860 840 840 279 236,880 738 PURA 93 95 95 95 625,000 59,375,000 739 PWON 448 448 446 448 3,357,381 1,497,392,110 740 RISE 456 462 462 462 30 13,860 741 SCMA 1,020 1,020 1,020 1,020 81 82,620 742 SIDO 1,220 1,222 1,222 1,222 1,500,000 1,833,000,000 743 SMGR 9,575 9,575 9,500 9,575 279 2,668,650 744 SMMA 16,150 16,150 16,150 16,150 123,800 1,999,370,000 745 SMRA 660 665 665 665 29 19,285 746 SRTG 2,790 2,900 2,900 2,900 5,000,000 14,500,000,000 747 SSMS 805 850 800 800 29,350,086 24,947,568,800 748 TBIG 1,120 1,140 1,102 1,135 741,500 823,450,500 749 TINS 625 1,070 1,070 1,070 100 107,000 750 TKIM 4,840 4,180 4,150 4,180 12,275,671 51,310,000,000 751 TLKM 3,200 3,315 3,200 3,315 24,867,334 81,861,254,487 752 TOWR 1,030 1,030 1,030 1,030 169 174,070 753 TRST 386 411 410 411 2,983,582 1,224,620,492 754 UCID 1,445 1,445 1,445 1,445 229,700 331,916,500 755 ULTJ 1,610 1,700 1,700 1,700 2,425,724 4,123,730,800 756 UNTR 16,900 17,850 16,900 16,900 289 5,090,250 757 UNVR 8,050 9,085 8,050 8,050 3,174,581 25,616,741,032 758 VIVA 50 50 50 50 140,000,000 7,000,000,000 759 WIKA 1,250 1,335 1,250 1,250 1,250,044 1,654,005,000 760 WOMF 200 200 200 200 200 40,000 761 WSBP 194 181 181 181 3,000,000 543,000,000 762 WSKT 735 735 735 735 105 77,175 763 YULE 156 200 200 200 2,570,663 514,132,600 764 ZINC 147 150 150 150 8,856,714 1,328,507,100 -------------------- ---------------------- Total for Negosiasi 5,543,206,709 2,224,733,329,551 Total 22/06/20 10,521,937,709 6,955,050,003,051