Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, June 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 3,030 3,050 3,050 3,050 1,000 3,050,000 2 BBTN 1,245 1,280 1,280 1,280 1,000 1,280,000 3 MCOR-R 0 1 1 1 7,490,100 7,490,100 4 PGAS 1,135 1,170 1,170 1,170 1,700 1,989,000 5 PTBA 2,020 2,070 2,070 2,070 100 207,000 6 TLKM 3,050 3,190 3,180 3,190 57,400 182,872,000 -------------------- ---------------------- Total for Tunai 7,551,300 196,888,100 Information for Reguler 7 AALI 8,225 8,375 8,225 8,225 743,000 6,153,407,500 8 ABBA 50 51 50 50 2,023,600 101,766,600 9 ACES 1,510 1,520 1,490 1,510 16,586,500 24,991,854,000 10 ACST 256 264 254 256 443,600 115,280,600 11 ADES 865 865 850 865 67,000 57,461,500 12 ADHI 610 630 610 610 10,615,200 6,558,020,500 13 ADMF 7,200 7,200 7,025 7,200 104,100 738,542,500 14 ADMG 101 102 100 101 305,300 30,858,100 15 ADRO 995 1,020 990 995 88,016,000 87,858,049,500 16 AGAR 486 486 486 486 200 97,200 17 AGII 530 550 530 530 618,900 330,517,500 18 AGRO 122 125 122 122 3,854,700 475,028,900 19 AGRS 96 97 96 96 23,600 2,274,900 20 AHAP 50 50 50 50 10,500 525,000 21 AKPI 314 314 314 314 100 31,400 22 AKRA 2,540 2,570 2,500 2,540 13,282,700 33,767,196,000 23 AKSI 545 575 510 545 1,071,000 574,688,000 24 ALDO 366 366 354 366 300 107,800 25 ALMI 228 228 200 228 117,100 24,975,600 26 AMAG 274 274 268 274 1,100 296,200 27 AMAN 196 197 196 196 407,700 80,217,500 28 AMAR 292 292 288 292 58,500 17,001,000 29 AMFG 3,300 3,300 3,300 3,300 1,500 4,950,000 30 AMIN 264 278 264 264 25,300 6,727,400 31 AMOR 2,020 2,020 1,975 2,020 93,300 187,867,500 32 AMRT 795 840 790 795 893,500 718,265,000 33 ANDI 50 50 50 50 1,800 90,000 34 ANJT 488 488 458 488 400 189,200 35 ANTM 605 610 595 605 30,619,800 18,468,745,500 36 APEX 202 208 202 202 246,100 49,744,600 37 APIC 845 845 795 845 14,825,300 12,040,067,000 38 APII 202 202 185 202 11,300 2,161,300 39 APLI 105 110 105 105 2,600 275,000 40 APLN 114 116 112 114 11,343,400 1,291,678,400 41 ARII 530 530 505 530 10,300 5,455,500 42 ARKA 430 440 430 430 12,200 5,277,000 43 ARNA 382 386 382 382 8,700 3,325,400 44 ARTA 368 368 318 368 2,300 772,400 45 ARTO 1,770 1,780 1,450 1,770 2,047,600 3,427,912,500 46 ASDM 905 905 905 905 1,100 995,500 47 ASGR 680 685 660 680 335,900 228,500,000 48 ASII 4,800 4,880 4,800 4,800 25,197,000 121,858,032,000 49 ASJT 139 139 130 139 80,800 11,223,400 50 ASMI 1,230 1,230 1,155 1,230 52,700 62,611,000 51 ASPI 368 394 366 368 15,625,500 5,954,277,600 52 ASPI-W 46 49 45 46 3,348,700 155,073,800 53 ASRI 129 133 128 129 26,509,800 3,452,585,700 54 ASRM 1,930 1,930 1,930 1,930 400 772,000 55 ASSA 402 420 396 402 13,563,800 5,472,460,000 56 AUTO 885 890 870 885 1,271,200 1,111,267,000 57 AYLS 50 50 50 50 8,400 420,000 58 AYLS-W 4 5 4 4 50,300 201,300 59 BABP 50 50 50 50 19,000 950,000 60 BABP-W3 31 31 23 31 2,200 58,700 61 BABP-W4 8 8 7 8 1,380,600 9,864,500 62 BACA 414 414 394 414 508,600 210,427,400 63 BAJA 58 61 58 58 978,100 58,655,500 64 BALI 795 800 795 795 3,000 2,387,500 65 BAPI 50 50 50 50 1,500 75,000 66 BAPI-W 3 3 2 3 1,645,700 3,775,900 67 BATA 555 555 545 555 500 274,500 68 BAYU 1,035 1,060 1,000 1,035 800 813,000 69 BBCA 28,475 28,700 28,300 28,475 14,894,800 424,098,000,000 70 BBHI 79 84 79 79 198,800 16,132,700 71 BBKP 185 195 183 185 29,604,700 5,571,344,600 72 BBMD 1,260 1,260 1,230 1,260 8,000 9,940,500 73 BBNI 4,580 4,700 4,550 4,580 61,765,000 284,903,052,000 74 BBRI 3,030 3,110 3,030 3,030 134,014,700 409,748,226,000 75 BBSS 147 148 142 147 3,828,000 554,294,900 76 BBSS-W 3 4 3 3 1,827,400 5,858,800 77 BBTN 1,245 1,295 1,240 1,245 163,030,500 206,640,957,500 78 BBYB 238 286 238 238 1,172,300 301,199,800 79 BCAP 156 161 155 156 7,715,400 1,232,360,100 80 BCIP 50 50 50 50 102,500 5,125,000 81 BDMN 2,690 2,770 2,690 2,690 1,880,000 5,095,056,000 82 BEEF 222 228 222 222 461,700 103,447,000 83 BEEF-W 16 16 15 16 24,800 375,800 84 BEKS 50 50 50 50 22,100 1,105,000 85 BELL 695 700 695 695 1,900 1,326,500 86 BESS 230 268 230 230 769,300 190,132,800 87 BESS-W 41 42 27 41 653,000 25,574,000 88 BEST 114 121 114 114 16,404,300 1,917,839,900 89 BFIN 282 290 280 282 16,299,900 4,624,902,800 90 BGTG 50 50 50 50 257,200 12,860,000 91 BHAT 450 454 440 450 77,795,000 34,665,507,200 92 BHIT 50 50 50 50 64,400 3,220,000 93 BIKA 187 187 176 187 7,500 1,341,600 94 BIMA 50 50 50 50 20,000 1,000,000 95 BINA 945 965 945 945 3,489,800 3,300,146,500 96 BIPI 50 50 50 50 1,500 75,000 97 BIPI-W 8 8 8 8 200 1,600 98 BIPP 50 50 50 50 1,000 50,000 99 BIRD 1,090 1,130 1,090 1,090 956,800 1,059,159,000 100 BISI 825 830 815 825 174,400 143,618,500 101 BJBR 760 775 760 760 2,595,300 1,987,806,000 102 BJTM 500 510 500 500 2,862,700 1,445,393,000 103 BKDP 59 59 50 59 42,400 2,255,900 104 BKSL 50 50 50 50 73,000 3,650,000 105 BKSW 68 69 67 68 5,900 401,400 106 BLUE 505 510 505 505 96,300 48,796,000 107 BMAS 244 244 244 244 600 146,400 108 BMRI 4,950 5,050 4,950 4,950 56,997,200 283,844,359,000 109 BMSR 54 54 54 54 600 32,400 110 BMTR 185 193 185 185 53,363,600 9,984,802,200 111 BNBA 288 288 282 288 218,600 62,552,800 112 BNBR 50 50 50 50 525,600 26,280,000 113 BNGA 720 740 720 720 2,187,400 1,589,930,500 114 BNII 161 163 161 161 196,800 31,763,800 115 BNLI 1,270 1,275 1,265 1,270 32,297,700 41,014,119,000 116 BOGA 1,395 1,415 1,390 1,395 59,049,000 82,833,350,500 117 BOLA 160 180 160 160 117,100 20,614,500 118 BOSS 82 101 82 82 114,664,500 10,435,885,400 119 BPTR 78 80 71 78 20,000 1,541,700 120 BRAM 6,150 6,150 5,900 6,150 300 1,820,000 121 BRIS 308 312 306 308 5,873,700 1,810,001,000 122 BRMS 50 50 50 50 79,300 3,965,000 123 BRNA 1,015 1,015 1,015 1,015 5,700 5,785,500 124 BRPT 1,160 1,200 1,155 1,160 49,409,700 57,980,464,500 125 BRPT-W 705 710 700 705 600 423,000 126 BSDE 740 770 740 740 16,589,100 12,420,263,500 127 BSIM 545 545 494 545 60,800 32,832,700 128 BSIM-W3 19 22 16 19 8,600 167,400 129 BSSR 1,455 1,470 1,440 1,455 112,100 162,810,500 130 BTEK 50 50 50 50 500 25,000 131 BTON 190 200 173 190 535,400 96,260,400 132 BTPN 2,160 2,160 2,140 2,160 66,200 142,146,000 133 BTPS 3,180 3,230 3,180 3,180 6,667,700 21,351,064,000 134 BUDI 86 87 85 86 571,800 48,630,600 135 BUKK 760 870 760 760 86,800 66,560,500 136 BULL 308 324 306 308 99,912,600 31,583,086,800 137 BULL-W2 100 107 95 100 410,400 43,123,600 138 BUMI 50 50 50 50 133,000 6,650,000 139 BUVA 57 57 56 57 15,600 889,000 140 BVIC 68 69 66 68 93,400 6,344,600 141 BWPT 89 90 88 89 15,603,700 1,384,842,800 142 BYAN 12,525 12,525 12,525 12,525 100 1,252,500 143 CAKK 50 51 50 50 80,700 4,035,100 144 CAKK-W 9 10 8 9 319,900 2,680,700 145 CAMP 206 210 199 206 435,800 88,110,400 146 CARE 320 322 308 320 10,947,100 3,452,254,600 147 CARS 50 50 50 50 2,031,400 101,570,000 148 CASA 400 400 384 400 50,200 20,076,800 149 CASH 540 570 540 540 5,589,400 3,082,161,500 150 CASH-W 21 24 21 21 13,118,100 289,372,800 151 CASS 188 210 183 188 9,813,300 1,937,790,400 152 CBMF 206 206 195 206 10,689,200 2,109,740,300 153 CCSI 248 260 238 248 906,500 223,559,600 154 CEKA 1,995 2,000 1,970 1,995 83,100 165,558,500 155 CENT 81 83 80 81 4,268,200 347,238,500 156 CFIN 206 206 190 206 1,061,100 212,107,100 157 CINT 254 254 248 254 21,800 5,478,600 158 CITA 1,800 1,800 1,800 1,800 1,500 2,700,000 159 CITY 52 52 52 52 200 10,400 160 CITY-W 14 15 11 14 30,500 409,100 161 CLAY 1,810 1,810 1,810 1,810 2,100 3,801,000 162 CLEO 466 474 464 466 6,334,600 2,967,071,600 163 CLPI 745 755 705 745 155,700 114,391,500 164 CMNP 1,490 1,490 1,490 1,490 1,600 2,384,000 165 CNKO 50 50 50 50 400 20,000 166 CNTX 260 260 242 260 1,400 347,000 167 COWL 50 50 50 50 900 45,000 168 CPIN 5,575 5,750 5,575 5,575 10,074,500 56,905,725,000 169 CPRI 50 50 50 50 300 15,000 170 CPRI-W 16 18 14 16 16,900 267,300 171 CPRO 50 50 50 50 300 15,000 172 CSIS 50 50 50 50 1,100 55,000 173 CSRA 234 242 226 234 2,641,600 620,469,800 174 CTRA 610 640 605 610 30,521,600 18,913,565,000 175 CTTH 50 50 50 50 500 25,000 176 DADA 107 115 105 107 48,087,200 5,287,353,000 177 DADA-W 4 5 3 4 20,999,400 83,097,300 178 DART 280 280 280 280 100 28,000 179 DEAL 92 95 91 92 3,059,700 283,188,100 180 DEAL-W 90 90 30 90 500 21,000 181 DEFI 1,800 1,820 1,800 1,800 16,400 29,687,000 182 DEWA 50 50 50 50 6,100 305,000 183 DFAM 334 334 334 334 700 233,800 184 DFAM-W 40 40 40 40 100 4,000 185 DGIK 50 50 50 50 100 5,000 186 DILD 188 191 185 188 883,000 165,270,600 187 DIVA 1,725 1,810 1,720 1,725 1,736,000 3,076,290,500 188 DKFT 98 100 95 98 8,369,400 818,311,900 189 DLTA 5,100 5,100 4,800 5,100 23,000 116,086,000 190 DMAS 172 176 172 172 18,381,100 3,198,186,300 191 DMMX 197 214 195 197 48,520,400 9,852,553,100 192 DMND 940 950 935 940 14,600 13,704,000 193 DNET 3,500 3,500 3,260 3,500 341,300 1,190,830,000 194 DOID 136 139 134 136 6,722,500 914,806,900 195 DPNS 240 240 240 240 1,200 288,000 196 DPUM 78 79 74 78 4,700 365,900 197 DSFI 70 74 69 70 2,487,000 172,990,700 198 DSNG 360 362 358 360 400,400 144,413,600 199 DSSA 19,425 19,925 19,425 19,425 400 7,845,000 200 DUCK 505 515 496 505 1,505,600 755,750,000 201 DVLA 2,180 2,200 2,180 2,180 15,200 33,180,000 202 DWGL 258 258 242 258 14,900 3,737,800 203 DWGL-W 57 57 51 57 33,800 1,798,000 204 DYAN 51 51 50 51 470,800 24,010,600 205 EAST 64 65 59 64 5,423,400 338,485,300 206 EAST-W 7 7 6 7 1,005,200 6,037,800 207 ECII 700 700 690 700 13,300 9,297,000 208 EKAD 1,035 1,040 1,035 1,035 253,500 262,574,500 209 ELSA 220 228 218 220 27,969,100 6,193,979,600 210 EMTK 4,900 4,900 4,900 4,900 1,000 4,900,000 211 ENRG 52 53 51 52 9,070,100 471,849,900 212 ENVY 86 89 86 86 27,351,400 2,371,063,500 213 EPMT 1,850 1,895 1,850 1,850 4,600 8,559,000 214 ERAA 1,255 1,260 1,220 1,255 14,871,800 18,502,985,500 215 ERTX 142 142 142 142 200 28,400 216 ESIP 162 169 162 162 280,800 45,854,700 217 ESIP-W 9 10 9 9 2,025,200 18,242,200 218 ESSA 154 158 153 154 670,200 103,473,100 219 ESTA 93 94 89 93 222,100 20,485,800 220 ESTI 51 52 51 51 1,800 93,100 221 ETWA 78 78 78 78 40,000 3,120,000 222 EXCL 2,770 2,820 2,730 2,770 9,112,600 25,217,801,000 223 FAST 935 945 925 935 29,100 27,004,000 224 FASW 7,150 7,150 7,150 7,150 500 3,575,000 225 FILM 171 174 171 171 198,500 34,087,100 226 FIRE 112 115 111 112 3,801,400 427,173,800 227 FITT 51 55 51 51 206,400 10,671,200 228 FITT-W 16 16 14 16 19,700 276,000 229 FOOD 140 140 112 140 5,476,500 666,043,900 230 FORZ 50 50 50 50 2,000 100,000 231 FPNI 93 95 90 93 727,900 66,922,300 232 FREN 97 101 96 97 73,152,800 7,154,681,400 233 FREN-W 25 26 24 25 1,396,000 34,671,300 234 FUJI 106 106 103 106 10,800 1,144,200 235 GAMA 50 50 50 50 500 25,000 236 GDST 60 64 59 60 2,562,500 157,141,600 237 GDYR 1,400 1,400 1,400 1,400 118,300 165,620,000 238 GEMA 362 362 350 362 25,100 9,085,000 239 GGRM 47,175 47,625 46,850 47,175 815,100 38,497,315,000 240 GGRP 274 300 274 274 700 204,600 241 GHON 1,975 1,985 1,590 1,975 13,100 21,045,500 242 GIAA 246 260 244 246 48,370,800 12,192,506,400 243 GJTL 384 386 376 384 2,413,500 919,823,400 244 GLOB 148 158 144 148 4,300 633,700 245 GLVA 330 330 312 330 85,400 27,578,800 246 GMFI 83 86 83 83 1,355,200 113,518,400 247 GOLD 210 210 210 210 200 42,000 248 GOOD 1,300 1,305 1,290 1,300 221,700 287,936,500 249 GPRA 51 54 51 51 1,676,700 88,589,600 250 GSMF 125 125 115 125 7,600 941,000 251 GTBO 82 82 78 82 200 16,000 252 GWSA 89 90 89 89 19,100 1,702,700 253 HDFA 139 139 139 139 3,800 528,200 254 HDIT 555 630 550 555 6,100 3,452,000 255 HEAL 3,050 3,160 3,010 3,050 475,200 1,441,787,000 256 HELI 260 276 260 260 121,900 33,018,200 257 HELI-W 10 11 9 10 439,500 4,418,100 258 HERO 860 880 820 860 101,400 85,203,500 259 HEXA 3,170 3,190 3,130 3,170 1,376,400 4,354,817,000 260 HITS 520 520 484 520 8,100 4,203,800 261 HKMU 84 87 79 84 166,689,400 13,910,973,800 262 HMSP 1,645 1,680 1,645 1,645 18,749,800 31,079,837,000 263 HOKI 660 665 650 660 15,894,400 10,461,907,000 264 HOTL 50 50 50 50 51,500 2,575,000 265 HRME 90 100 90 90 12,942,700 1,182,158,600 266 HRTA 212 226 212 212 591,400 128,919,000 267 HRUM 1,190 1,190 1,170 1,190 190,600 225,308,500 268 IATA 50 50 50 50 100 5,000 269 ICBP 9,350 9,500 9,350 9,350 13,922,700 130,898,487,500 270 ICON 57 57 57 57 23,000 1,311,000 271 IDPR 202 220 202 202 203,900 41,413,200 272 IFII 163 164 163 163 7,585,000 1,236,373,200 273 IFSH 420 440 400 420 9,200 3,736,800 274 IGAR 256 266 256 256 2,900 748,400 275 IKAN 498 500 482 498 4,651,400 2,294,368,400 276 IKBI 226 240 224 226 1,800 414,000 277 IMAS 655 725 655 655 10,122,800 6,912,477,000 278 IMJS 268 286 262 268 19,010,000 5,217,265,000 279 IMPC 1,240 1,245 1,230 1,240 663,300 819,716,500 280 INAF 985 1,010 980 985 1,042,100 1,029,344,000 281 INAI 334 354 334 334 19,000 6,374,400 282 INCF 50 50 50 50 100 5,000 283 INCI 344 350 340 344 31,500 10,829,200 284 INCO 2,800 2,840 2,790 2,800 8,641,200 24,261,554,000 285 INDF 6,525 6,800 6,525 6,525 13,636,700 89,983,360,000 286 INDO 109 116 108 109 227,200 25,140,900 287 INDO-W 33 35 32 33 249,500 8,189,700 288 INDR 2,200 2,250 2,190 2,200 2,200 4,857,000 289 INDS 1,985 1,985 1,935 1,985 7,000 13,640,000 290 INDX 50 51 50 50 12,900 646,700 291 INDY 670 675 655 670 3,920,700 2,607,776,000 292 INKP 5,975 6,125 5,650 5,975 16,464,100 98,535,042,500 293 INOV 300 300 260 300 1,431,200 407,753,800 294 INPC 50 51 50 50 60,200 3,010,100 295 INPC-W 4 4 3 4 24,300 93,100 296 INPP 650 650 650 650 2,100 1,365,000 297 INPS 1,740 1,750 1,740 1,740 800 1,393,000 298 INTD 167 171 152 167 39,000 5,948,000 299 INTP 11,800 12,200 11,700 11,800 4,244,800 50,475,085,000 300 IPCC 450 488 448 450 10,706,200 4,926,930,600 301 IPCM 202 206 197 202 263,200 53,091,000 302 IPOL 72 73 70 72 524,200 37,129,100 303 IPTV 376 380 366 376 44,587,800 16,831,706,800 304 IPTV-W 87 95 83 87 212,800 17,930,800 305 IRRA 580 580 545 580 5,911,000 3,295,253,500 306 ISAT 2,350 2,430 2,340 2,350 4,174,600 9,888,785,000 307 ISSP 124 129 124 124 1,281,700 160,510,500 308 ITIC 1,440 1,590 1,435 1,440 637,000 936,726,000 309 ITMG 7,100 7,325 7,100 7,100 4,574,900 32,752,010,000 310 JAST 112 116 109 112 71,363,000 8,029,318,200 311 JAWA 68 69 68 68 8,200 561,800 312 JAYA 88 92 71 88 4,774,900 403,823,000 313 JAYA-W 14 15 12 14 6,084,200 82,061,600 314 JIHD 530 695 525 530 20,400 11,675,500 315 JMAS 197 197 175 197 1,100 201,200 316 JPFA 1,185 1,240 1,180 1,185 37,816,900 45,530,930,500 317 JRPT 408 410 406 408 1,823,800 743,766,800 318 JSKY 88 94 88 88 31,961,700 2,850,055,000 319 JSMR 4,400 4,550 4,400 4,400 7,558,900 33,727,557,000 320 JTPE 780 795 780 780 181,700 143,429,500 321 KAEF 1,120 1,145 1,120 1,120 1,863,500 2,104,141,500 322 KARW 50 57 50 50 591,600 30,242,800 323 KAYU 50 50 50 50 722,800 36,140,000 324 KBAG 392 396 376 392 41,854,600 16,127,759,600 325 KBAG-W 83 83 80 83 29,300 2,353,900 326 KBLI 394 400 394 394 6,844,700 2,720,729,800 327 KBLM 224 236 220 224 1,938,800 433,636,600 328 KBLV 370 370 340 370 2,200 751,000 329 KDSI 740 740 710 740 12,700 9,391,500 330 KEEN 348 350 338 348 1,945,500 671,391,200 331 KEJU 880 885 865 880 289,400 252,537,500 332 KICI 187 188 186 187 8,100 1,509,200 333 KIJA 144 149 138 144 2,396,900 345,210,500 334 KINO 3,450 3,450 3,390 3,450 1,779,200 6,105,192,000 335 KIOS-W 2 2 2 2 100 200 336 KKGI 204 214 204 204 26,300 5,369,000 337 KLBF 1,460 1,480 1,435 1,460 39,455,800 57,714,040,500 338 KMTR 238 238 238 238 14,800 3,522,400 339 KOBX 93 107 85 93 8,148,600 808,518,900 340 KONI 550 550 550 550 100 55,000 341 KOPI 510 510 500 510 32,800 16,664,500 342 KOTA 650 665 640 650 7,973,300 5,190,379,000 343 KOTA-W 370 400 350 370 47,500 17,860,000 344 KPAL 71 75 70 71 3,082,400 220,901,900 345 KPAS 50 50 50 50 21,200 1,060,000 346 KPAS-W 11 11 8 11 167,100 1,504,500 347 KPIG 112 114 111 112 5,648,900 634,814,000 348 KRAS 276 292 274 276 34,916,600 9,883,204,000 349 KREN 155 156 142 155 298,056,100 45,131,019,500 350 LAND 214 246 208 214 136,500 31,539,200 351 LEAD 50 50 50 50 74,900 3,745,000 352 LIFE 7,650 7,650 6,975 7,650 53,000 394,030,000 353 LINK 2,250 2,330 2,250 2,250 2,522,400 5,712,032,000 354 LION 320 320 286 320 17,200 5,296,200 355 LMAS 67 75 67 67 15,323,400 1,046,855,700 356 LMSH 302 318 264 302 5,500 1,537,400 357 LPCK 855 900 840 855 1,312,400 1,127,390,000 358 LPGI 3,800 3,850 3,800 3,800 46,900 179,935,000 359 LPIN 238 252 238 238 78,200 18,828,400 360 LPKR 171 174 168 171 18,317,900 3,113,814,600 361 LPLI 76 79 76 76 10,500 828,300 362 LPPF 1,615 1,630 1,590 1,615 13,663,800 22,026,245,000 363 LPPS 83 83 79 83 27,800 2,216,500 364 LRNA 122 122 122 122 100 12,200 365 LSIP 830 830 810 830 11,082,700 9,121,490,500 366 LTLS 450 450 442 450 141,300 63,522,200 367 LUCK 318 328 308 318 345,000 109,508,400 368 MAIN 585 590 570 585 11,094,200 6,450,420,000 369 MAMI 50 50 50 50 7,100 355,000 370 MAMI-W 4 6 4 4 314,500 1,328,900 371 MAPA 2,530 2,570 2,520 2,530 1,549,100 3,921,120,000 372 MAPB 1,600 1,600 1,600 1,600 100 160,000 373 MAPI 780 790 770 780 16,326,600 12,727,609,500 374 MARI 68 96 68 68 83,477,500 6,781,126,600 375 MARK 470 470 454 470 7,085,600 3,275,950,200 376 MASA 580 580 575 580 3,900 2,261,000 377 MBAP 1,625 1,675 1,615 1,625 82,600 134,441,000 378 MBSS 318 326 318 318 448,500 143,819,000 379 MBTO 63 69 58 63 27,400 1,775,600 380 MCAS 1,625 1,670 1,580 1,625 7,763,500 12,597,122,500 381 MCOR 138 141 136 138 10,950,500 1,524,685,900 382 MDIA 50 50 50 50 100 5,000 383 MDKA 1,365 1,380 1,355 1,365 34,854,800 47,551,783,500 384 MDKI 138 138 137 138 49,300 6,756,300 385 MDLN 62 68 62 62 135,008,100 8,596,690,200 386 MDRN 50 50 50 50 100 5,000 387 MEDC 452 464 452 452 30,222,500 13,854,438,400 388 MEDC-W 27 28 25 27 9,666,000 246,876,900 389 MEGA 6,550 6,550 6,275 6,550 163,400 1,066,272,500 390 MERK 2,750 2,760 2,740 2,750 5,500 15,136,000 391 META 105 111 105 105 689,000 73,011,600 392 MFIN 865 870 835 865 28,000 24,165,500 393 MFMI 545 560 525 545 95,300 51,842,500 394 MGRO 690 700 680 690 2,270,500 1,576,866,500 395 MICE 294 302 294 294 41,100 12,087,800 396 MIKA 2,270 2,330 2,210 2,270 4,169,900 9,516,510,000 397 MINA 50 50 50 50 200 10,000 398 MIRA 50 50 50 50 100 5,000 399 MKNT 50 50 50 50 100,500 5,025,000 400 MLBI 10,025 10,100 10,025 10,025 16,500 165,872,500 401 MLIA 535 545 525 535 4,850,900 2,600,885,000 402 MLPL 53 54 52 53 2,601,100 137,106,400 403 MLPT 625 625 625 625 266,000 166,250,000 404 MMLP 188 200 183 188 839,000 158,441,000 405 MNCN 905 945 900 905 76,240,400 69,778,313,000 406 MOLI 1,010 1,010 1,010 1,010 3,400 3,434,000 407 MPMX 488 520 484 488 5,885,500 2,949,173,500 408 MPOW 55 58 54 55 261,000 14,329,700 409 MPPA 117 123 117 117 3,219,600 383,299,700 410 MRAT 128 129 121 128 69,700 8,703,900 411 MSIN 256 268 242 256 1,389,300 347,291,000 412 MSKY 1,000 1,000 970 1,000 300 297,000 413 MTDL 1,295 1,345 1,295 1,295 481,600 632,680,000 414 MTLA 404 420 400 404 236,900 96,618,000 415 MTPS 138 140 138 138 900 124,400 416 MTWI 50 53 50 50 1,300 66,000 417 MYOH 1,015 1,015 995 1,015 151,200 153,165,000 418 MYOR 2,260 2,280 2,240 2,260 1,952,800 4,409,107,000 419 NASA 160 165 159 160 1,700 275,200 420 NASA-W 159 159 2 159 1,200 174,200 421 NATO 288 304 278 288 1,147,500 327,368,800 422 NELY 139 139 135 139 10,100 1,402,400 423 NFCX 1,890 1,890 1,755 1,890 154,400 288,256,500 424 NIKL 480 492 476 480 685,400 331,856,400 425 NIRO 150 154 146 150 805,200 120,537,100 426 NISP 735 750 735 735 96,100 71,854,500 427 NOBU 790 790 790 790 1,900 1,501,000 428 NRCA 348 350 346 348 361,600 126,407,400 429 NUSA-W 2 2 1 2 16,861,400 22,044,300 430 NZIA 212 212 212 212 33,100 7,017,200 431 NZIA-W 9 12 9 9 1,348,800 12,530,700 432 OKAS 85 87 83 85 3,861,500 328,212,900 433 OPMS 118 118 110 118 3,300,800 376,738,700 434 PADI 50 50 50 50 100 5,000 435 PALM 191 192 191 191 1,700 324,800 436 PAMG 78 83 76 78 7,094,400 567,729,600 437 PANI 59 59 57 59 12,800 751,200 438 PANR 101 101 91 101 5,286,800 519,808,000 439 PANS 1,015 1,020 960 1,015 1,768,800 1,746,394,500 440 PBID 865 870 845 865 37,500 32,075,500 441 PBRX 280 282 272 280 282,100 78,167,400 442 PDES 408 408 408 408 100 40,800 443 PEGE 112 119 108 112 2,000 225,600 444 PEHA 1,310 1,330 1,285 1,310 324,000 421,864,000 445 PGAS 1,135 1,185 1,135 1,135 280,957,000 325,385,896,500 446 PGJO 78 86 73 78 34,600 2,674,600 447 PGLI 220 220 200 220 60,200 13,240,000 448 PICO 228 240 228 228 1,064,600 244,198,800 449 PJAA 530 535 510 530 156,700 81,941,500 450 PKPK 50 50 50 50 16,000 800,000 451 PLIN 2,330 2,330 2,330 2,330 100 233,000 452 PMJS 126 126 126 126 100 12,600 453 PNBN 815 815 795 815 5,456,800 4,421,027,500 454 PNBS 50 50 50 50 22,500 1,125,000 455 PNIN 750 760 750 750 563,500 425,927,000 456 PNLF 184 189 184 184 25,095,200 4,669,524,300 457 POLA 53 59 51 53 30,800 1,641,600 458 POLA-W 20 20 20 20 100 2,000 459 POLI 1,215 1,220 1,160 1,215 9,400 11,215,500 460 POLL 5,900 6,175 5,850 5,900 36,400 216,462,500 461 POLU 840 950 840 840 5,000 4,281,000 462 POLY 50 50 50 50 20,000 1,000,000 463 POSA 50 50 50 50 5,400 270,000 464 POSA-W 3 3 2 3 1,140,100 2,644,200 465 POWR 585 605 585 585 1,672,300 987,846,000 466 PPRE 190 199 190 190 15,208,200 2,967,712,800 467 PPRO 50 50 50 50 482,500 24,125,000 468 PRDA 3,120 3,140 3,120 3,120 16,100 50,345,000 469 PRIM 300 322 296 300 16,400 5,149,000 470 PRIM-W 6 7 6 6 443,600 2,661,900 471 PSAB 176 179 176 176 10,429,800 1,851,197,900 472 PSGO 98 98 95 98 53,000 5,038,900 473 PSSI 169 171 167 169 31,700 5,335,200 474 PTBA 2,020 2,070 2,000 2,020 51,448,600 104,173,670,000 475 PTPP 870 900 870 870 27,277,500 23,977,646,000 476 PTPW 1,060 1,060 1,035 1,060 2,187,800 2,289,494,500 477 PTRO 1,320 1,325 1,310 1,320 331,500 437,311,000 478 PTSN 185 190 185 185 1,097,000 204,458,400 479 PUDP 248 248 248 248 100 24,800 480 PURA 95 102 94 95 144,866,700 13,806,517,800 481 PURA-W 6 6 5 6 27,030,500 152,352,900 482 PURE 123 151 123 123 74,320,700 10,290,754,100 483 PURE-W 13 18 12 13 71,432,900 1,018,817,600 484 PWON 416 436 416 416 61,786,300 26,078,641,200 485 PYFA 610 635 600 610 188,300 114,666,000 486 PZZA 790 840 785 790 304,600 244,290,000 487 R-LQ45X 811 825 811 811 17,800 14,458,300 488 RAJA 109 112 107 109 13,897,500 1,521,240,100 489 RALS 595 615 590 595 6,699,200 4,017,944,500 490 RANC 372 392 350 372 556,000 209,712,800 491 RDTX 4,950 4,980 4,900 4,950 17,500 86,728,000 492 REAL 52 53 51 52 22,189,000 1,154,384,500 493 REAL-W 6 6 5 6 3,943,700 19,774,000 494 RICY 94 96 93 94 82,600 7,763,000 495 RIGS 202 202 202 202 3,800 767,600 496 RISE 460 460 458 460 403,400 184,844,400 497 RMBA 240 246 230 240 10,300 2,528,000 498 RODA 51 52 50 51 282,100 14,381,700 499 RONY 180 180 173 180 117,000 20,881,900 500 ROTI 1,190 1,195 1,180 1,190 379,500 449,209,000 501 RUIS 166 172 160 166 25,900 4,164,900 502 SAFE 191 193 191 191 276,000 52,921,300 503 SAME 79 82 79 79 397,200 31,665,100 504 SAMF 348 354 348 348 291,700 102,404,000 505 SBAT 101 104 99 101 7,202,000 728,638,600 506 SBAT-W 6 6 4 6 1,676,800 8,404,700 507 SCCO 9,100 9,100 9,000 9,100 5,400 48,840,000 508 SCMA 1,165 1,190 1,135 1,165 45,947,900 53,677,740,500 509 SDMU 50 50 50 50 3,000 150,000 510 SDPC 106 111 98 106 630,200 66,072,700 511 SDRA 715 715 700 715 200 141,500 512 SGRO 2,080 2,100 2,080 2,080 36,700 76,855,000 513 SHIP 555 585 555 555 869,000 497,418,500 514 SIDO 1,215 1,240 1,205 1,215 7,992,100 9,713,488,500 515 SILO 5,200 5,350 5,200 5,200 195,100 1,021,432,500 516 SIMP 254 266 254 254 5,911,200 1,520,507,800 517 SKBM 322 322 322 322 100 32,200 518 SKRN 550 550 510 550 673,300 367,805,500 519 SLIS 5,075 5,250 5,075 5,075 241,300 1,234,047,500 520 SMAR 3,130 3,150 2,990 3,130 10,900 33,582,000 521 SMBR 308 318 304 308 5,158,500 1,600,630,400 522 SMCB 1,080 1,120 1,075 1,080 161,500 174,985,500 523 SMDM 90 90 90 90 7,900 711,000 524 SMDR 190 199 177 190 3,505,600 657,983,700 525 SMGR 9,625 9,725 9,500 9,625 5,578,000 53,738,867,500 526 SMKL 181 186 171 181 116,200 20,770,600 527 SMKL-W 17 17 16 17 118,200 1,892,000 528 SMMA 18,300 18,300 17,575 18,300 4,900 87,327,500 529 SMMT 83 83 81 83 3,700 302,100 530 SMRA 585 625 580 585 24,220,100 14,474,752,500 531 SMSM 1,050 1,070 1,050 1,050 3,532,700 3,724,198,500 532 SOCI 123 128 121 123 10,134,300 1,256,248,800 533 SOSS 372 392 350 372 2,700 988,400 534 SOSS-W 41 43 41 41 2,900 120,000 535 SOTS 198 198 198 198 100 19,800 536 SOTS-W 51 68 51 51 400 22,100 537 SPMA 266 266 250 266 7,800 2,012,800 538 SPTO 498 500 496 498 2,200 1,098,400 539 SQMI 185 196 184 185 4,785,800 896,939,300 540 SRAJ 130 134 130 130 120,000 15,863,000 541 SRIL 188 192 188 188 18,010,900 3,418,479,300 542 SRSN 55 56 54 55 3,862,600 211,940,900 543 SRTG 2,750 2,750 2,720 2,750 634,500 1,742,547,000 544 SSIA 390 398 388 390 28,159,500 11,069,915,400 545 SSMS 780 800 780 780 1,072,300 846,028,500 546 SSTM 500 500 410 500 7,000 3,097,400 547 STAR 140 142 129 140 655,300 91,336,700 548 STTP 8,000 8,200 7,975 8,000 2,800 22,417,500 549 SULI 50 50 50 50 100,000 5,000,000 550 SWAT 95 99 95 95 2,083,000 203,984,100 551 TALF 256 256 256 256 100 25,600 552 TAMA 160 162 155 160 39,600 6,139,200 553 TAMA-W 6 7 5 6 5,122,800 25,778,500 554 TAMU 64 71 61 64 15,385,500 1,032,414,600 555 TBIG 1,105 1,120 1,060 1,105 36,463,300 39,632,000,500 556 TBLA 555 565 550 555 7,524,800 4,189,397,500 557 TBMS 685 685 675 685 400 273,000 558 TCID 7,500 7,500 7,500 7,500 25,000 187,500,000 559 TCPI 4,650 5,000 4,650 4,650 11,690,800 55,576,804,000 560 TDPM 95 100 92 95 12,575,100 1,209,998,100 561 TECH 166 172 158 166 819,300 136,673,200 562 TFAS 189 189 179 189 420,700 79,135,000 563 TFCO 380 380 380 380 100 38,000 564 TGRA 79 80 65 79 16,561,400 1,245,328,300 565 TIFA 230 240 210 230 413,700 90,632,800 566 TINS 595 615 585 595 9,070,500 5,414,705,500 567 TIRA 278 278 278 278 100 27,800 568 TIRT 53 53 51 53 4,200 215,700 569 TKIM 5,150 5,425 5,000 5,150 68,272,300 357,238,842,500 570 TLKM 3,050 3,100 3,050 3,050 258,068,400 791,675,287,000 571 TMAS 125 127 119 125 1,744,900 214,227,600 572 TMPO 144 158 143 144 9,000 1,301,300 573 TNCA 175 175 175 175 3,100 542,500 574 TOBA 354 368 348 354 301,700 106,445,600 575 TOPS 50 50 50 50 24,700 1,235,000 576 TOTL 328 330 318 328 3,420,900 1,119,019,000 577 TOTO 220 222 216 220 2,300 505,000 578 TOWR 1,020 1,030 1,010 1,020 131,905,500 134,204,055,500 579 TPIA 6,575 6,600 6,500 6,575 3,918,800 25,672,627,500 580 TPMA 280 294 276 280 23,800 6,920,200 581 TRIM 119 120 119 119 324,600 38,627,500 582 TRIN 270 276 266 270 12,709,000 3,420,844,400 583 TRIS 212 224 199 212 77,600 16,627,500 584 TRST 386 386 386 386 300 115,800 585 TRUK 112 115 112 112 388,700 43,808,200 586 TRUS 348 350 310 348 4,400 1,502,600 587 TSPC 1,390 1,420 1,340 1,390 299,700 414,534,000 588 TUGU 2,650 2,750 2,650 2,650 600 1,600,000 589 TURI 1,370 1,420 1,370 1,370 115,500 161,033,500 590 UCID 1,395 1,405 1,370 1,395 224,100 312,370,000 591 ULTJ 1,650 1,650 1,615 1,650 4,723,100 7,765,474,500 592 UNIC 3,350 3,450 3,350 3,350 12,800 42,990,000 593 UNIT 151 151 151 151 100 15,100 594 UNSP 59 61 59 59 57,800 3,438,000 595 UNTR 16,550 17,000 16,525 16,550 2,737,100 45,445,840,000 596 UNVR 7,900 8,000 7,850 7,900 10,394,200 82,194,207,500 597 URBN 1,605 1,615 1,605 1,605 157,200 253,832,500 598 URBN-W 21 21 20 21 100,200 2,009,200 599 VICO 91 91 84 91 78,400 6,717,600 600 VINS 118 122 115 118 53,400 6,206,700 601 VINS-W 5 5 5 5 86,500 432,500 602 VIVA 50 50 50 50 2,300 115,000 603 VOKS 191 191 188 191 1,000 189,700 604 VRNA 125 125 96 125 43,600 4,367,100 605 WAPO 65 65 65 65 100 6,500 606 WEGE 191 197 190 191 17,593,400 3,397,619,300 607 WEHA 99 108 99 99 1,665,900 167,140,300 608 WICO 620 620 620 620 100 62,000 609 WIIM 185 193 185 185 5,918,000 1,109,505,400 610 WIKA 1,200 1,230 1,195 1,200 22,401,300 27,145,381,000 611 WINS 91 92 91 91 62,100 5,680,600 612 WOMF 206 206 200 206 83,400 16,696,400 613 WOOD 392 404 384 392 33,294,500 13,093,061,400 614 WOWS 50 51 50 50 3,307,500 165,583,100 615 WSBP 196 202 195 196 59,963,900 11,894,577,200 616 WSKT 710 725 705 710 23,620,900 16,912,258,500 617 WTON 282 290 282 282 5,179,700 1,470,492,800 618 XBES 764 764 764 764 100 76,400 619 XCID 90 90 79 90 22,000 1,921,100 620 XIHD 383 383 383 383 400 153,200 621 XIIC 900 900 900 900 100 90,000 622 XIID 418 418 418 418 500 209,000 623 XIIF 450 450 450 450 700 315,000 624 XIIT 441 441 435 441 13,400 5,847,300 625 XILV 96 96 96 96 16,700 1,603,200 626 XIPI 138 138 135 138 2,100 283,800 627 XISC 520 520 520 520 300 156,000 628 XISI 260 261 260 260 1,400 364,300 629 XISR 318 319 315 318 9,700 3,081,700 630 XNVE 110 110 109 110 600 65,500 631 XPFT 432 432 432 432 100 43,200 632 XSSI 108 109 108 108 2,900 315,700 633 YELO 50 50 50 50 19,100 955,000 634 YELO-W 6 6 6 6 100 600 635 YPAS 460 610 460 460 13,400 6,187,500 636 YULE 167 186 167 167 6,900 1,240,300 637 ZBRA 51 51 51 51 300 15,300 638 ZINC 141 145 139 141 105,099,100 14,964,171,800 639 ZONE 418 418 416 418 191,500 79,793,000 -------------------- ---------------------- Total for Reguler 5,371,477,000 5,905,750,949,300 Information for Negosiasi 640 ACES 1,510 1,466 1,466 1,466 5 7,330 641 ADRO 995 1,005 1,000 1,000 300,015 300,015,075 642 AGRO 122 125 125 125 50,000 6,250,000 643 AKRA 2,540 2,490 2,490 2,490 5,221,000 13,000,290,000 644 ANJT 488 492 492 492 62,500 30,750,000 645 APEX 202 203 203 203 140,972,050 28,617,326,150 646 APIC 845 805 805 805 200,000 161,000,000 647 ASII 4,800 4,858 4,800 4,836 47,086,869 227,325,442,360 648 ASMI 1,230 1,220 1,220 1,220 300 366,000 649 ASPI 368 370 370 370 16,000,000 5,920,000,000 650 ASRI 129 131 131 131 10,000 1,310,000 651 BACA 414 394 394 394 1,100,000 433,400,000 652 BBCA 28,475 28,650 28,200 28,275 165,036 4,662,986,600 653 BBKP 185 210 183 184 8,110,853 1,600,913,380 654 BBNI 4,580 4,950 4,585 4,950 1,025,825 4,844,414,750 655 BBRI 3,030 3,074 3,006 3,030 49,531,878 151,320,922,150 656 BBTN 1,245 1,275 1,216 1,255 2,623,800 3,202,290,800 657 BDMN 2,690 2,770 2,770 2,770 314,800 871,996,000 658 BESS 230 210 210 210 480,000 100,800,000 659 BEST 114 117 117 117 69 8,073 660 BIPI 50 50 50 50 55,600 2,780,000 661 BJBR 760 950 880 950 2,214,063 1,992,871,910 662 BJTM 500 500 500 500 618,800 309,400,000 663 BKSL 50 45 45 45 200,000 9,000,000 664 BMRI 4,950 4,940 4,880 4,940 500,144 2,440,711,360 665 BMTR 185 185 185 185 35,061,986 6,486,467,410 666 BNBR 50 50 5 5 205,001 1,850,005 667 BOGA 1,395 1,390 1,390 1,390 3,600,000 5,004,000,000 668 BRMS 50 50 25 50 40,748,900 1,019,602,500 669 BRPT 1,160 1,170 1,170 1,170 65 76,050 670 BULL 308 290 268 290 1,569,900 450,871,000 671 BUMI 50 45 25 25 42,925,100 1,073,327,500 672 CARE 320 292 292 292 99,500,000 29,054,000,000 673 CASA-W 135 50 50 50 10,000 500,000 674 CASH 540 560 560 560 31,750,372 17,780,208,320 675 CPIN 5,575 5,550 5,525 5,550 613,299 3,389,559,325 676 CSRA 234 220 220 220 100,000,000 22,000,000,000 677 CTRA 610 616 616 616 500,000 308,000,000 678 DILD 188 218 218 218 45,848,623 9,994,999,814 679 ELTY 50 67 67 67 150,000 10,050,000 680 ENRG 52 53 53 53 10,000 530,000 681 ENVY 86 1,000 1,000 1,000 6,000,000 6,000,000,000 682 ERAA 1,255 1,250 1,195 1,250 468,000 576,260,000 683 ERTX 142 135 135 135 1,188,582,192 160,458,595,920 684 GGRM 47,175 47,475 46,850 47,175 8,876 418,728,100 685 GZCO 50 40 40 40 2,500,000 100,000,000 686 HKMU 84 376 376 376 14,000 5,264,000 687 HMSP 1,645 1,655 1,655 1,655 50 82,750 688 IATA 50 50 50 50 364,541,500 18,227,075,000 689 ICBP 9,350 9,440 9,377 9,403 1,181,785 11,091,698,900 690 INCO 2,800 2,804 2,790 2,804 1,563,466 4,383,957,740 691 INDF 6,525 6,750 6,599 6,599 577,797 3,812,900,450 692 INKP 5,975 5,550 5,550 5,550 80 444,000 693 INTA 280 280 280 280 37,335,200 10,453,856,000 694 INTP 11,800 11,775 11,775 11,775 333,380 3,925,549,500 695 IPTV 376 385 378 378 50,826,100 19,230,509,900 696 JIHD 530 525 525 525 220,000 115,500,000 697 KBAG-W 83 83 83 83 21,100 1,751,300 698 KIJA 144 169 142 143 9,856,406 1,480,056,253 699 KLBF 1,460 1,440 1,440 1,440 141 203,040 700 KOTA 650 795 780 795 36,820,500 29,267,490,000 701 KPIG 112 112 112 112 8,924,100 999,499,200 702 KRAS 276 284 284 284 50,000 14,200,000 703 LPKR 171 171 171 171 697,500 119,272,500 704 LPPF 1,615 1,600 1,567 1,600 1,184,800 1,863,181,600 705 LSIP 830 815 815 815 20,000 16,300,000 706 MAGP 50 50 50 50 1,000 50,000 707 MAMI 50 12 12 12 500,000 6,000,000 708 MAPA 2,530 2,550 2,540 2,540 840,000 2,141,500,000 709 MCAS 1,625 1,220 1,220 1,220 4,920,000 6,002,400,000 710 MCOR 138 139 130 130 6,309,200 820,466,000 711 MDKA 1,365 1,558 1,364 1,364 4,177,374 5,809,948,692 712 MFIN 865 989 989 989 909,554 899,548,906 713 MTFN 50 50 50 50 50,700 2,535,000 714 MTLA 404 480 480 480 991,215 475,783,200 715 MTRA 244 244 244 244 29,500 7,198,000 716 MYOR 2,260 2,599 2,250 2,250 894,870 2,149,332,730 717 NIRO 150 154 154 154 500,000 77,000,000 718 PDES 408 428 428 428 400 171,200 719 PGAS 1,135 1,175 945 1,135 6,769,770 6,954,888,000 720 PGJO 78 79 79 79 2,400 189,600 721 PNBS 50 47 47 47 50,000 2,350,000 722 POWR 585 603 603 603 20,000 12,060,000 723 PPRE 190 212 212 212 956,900 202,862,800 724 PPRO 50 48 48 48 460,000 22,080,000 725 PTBA 2,020 2,080 2,020 2,080 15,031 31,262,620 726 PURA 95 99 99 99 60,000,000 5,940,000,000 727 PWON 416 423 423 423 15,800,000 6,683,400,000 728 RALS 595 595 595 595 190,300 113,228,500 729 ROTI 1,190 1,190 1,190 1,190 3,000,000 3,570,000,000 730 SAMF 348 263 263 263 82,720,000 21,755,360,000 731 SATU 50 33 33 33 2,126,300 70,167,900 732 SCMA 1,165 1,171 1,145 1,171 3,000,000 3,500,212,900 733 SFAN 995 995 995 995 104,400 103,878,000 734 SGRO 2,080 2,620 2,610 2,620 3,653,000 9,537,049,530 735 SIDO 1,215 1,215 1,215 1,215 1,000,000 1,215,000,000 736 SINI-W 380 10 10 10 8,750,000 87,500,000 737 SMCB 1,080 1,080 1,080 1,080 600 648,000 738 SMGR 9,625 9,641 9,475 9,641 830,270 8,004,621,450 739 SMMA 18,300 12,250 12,250 12,250 807,500 9,891,875,000 740 SSIA 390 390 390 390 33,333,400 13,000,026,000 741 STAR 140 179 179 179 1,000,000 179,000,000 742 TBIG 1,105 1,309 1,080 1,080 1,976,070 2,343,981,430 743 TEBE 1,565 1,565 1,565 1,565 215,900 337,883,500 744 TINS 595 610 468 610 1,197,000 588,170,000 745 TKIM 5,150 4,900 4,900 4,900 209,100 1,024,590,000 746 TLKM 3,050 3,190 3,068 3,068 450,566 1,397,967,200 747 TOPS 50 55 15 15 1,725,200 94,746,000 748 TOWR 1,020 1,015 1,015 1,015 1,500,000 1,522,500,000 749 TPMA 280 272 272 272 140,000 38,080,000 750 TRIM 119 112 112 112 1,146,000 128,352,000 751 TRST 386 443 388 443 24,467,052 10,128,703,045 752 TRUS 348 310 300 310 700,400 210,126,000 753 UCID 1,395 1,392 1,385 1,392 28,342,300 39,377,327,800 754 ULTJ 1,650 1,600 1,600 1,600 215,409 344,654,400 755 UNTR 16,550 16,700 16,550 16,550 32,485 537,639,500 756 UNVR 7,900 7,925 7,849 7,925 1,986,201 15,591,388,425 757 VIVA 50 50 50 50 140,000,000 7,000,000,000 758 WEGE 191 224 224 224 500,000 112,000,000 759 WEHA 99 106 106 106 280,000 29,680,000 760 WSBP 196 196 196 196 50,000 9,800,000 761 WSKT 710 717 717 717 1,000,000 717,000,000 762 WTON 282 300 286 286 103,300 30,243,800 763 YULE 167 200 200 200 2,307,349 461,469,800 764 ZINC 141 142 142 142 2,042,200 289,992,400 765 ZONE 418 416 416 416 940,000 391,040,000 -------------------- ---------------------- Total for Negosiasi 2,847,304,042 1,008,268,599,343 Total 30/06/20 8,226,332,342 6,914,216,436,743