Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, July 01, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 CFIN 192 196 196 196 500,000 98,000,000 2 HRUM 1,200 1,185 1,185 1,185 120,000 142,200,000 3 LPPF 1,595 1,630 1,630 1,630 100 163,000 4 MCOR-R 0 1 1 1 4,812,000 4,812,000 5 MEDC 470 452 452 452 50,000 22,600,000 6 MPPA 116 118 118 118 700,000 82,600,000 7 PGAS 1,135 1,160 1,160 1,160 100 116,000 8 SPTO 496 498 498 498 215,000 107,070,000 9 SSIA 390 390 390 390 480,000 187,200,000 10 TLKM 3,040 3,170 3,100 3,120 282,600 885,167,000 11 UNTR 17,000 16,500 16,500 16,500 5,000 82,500,000 12 WIKA 1,165 1,180 1,180 1,180 1,000 1,180,000 -------------------- ---------------------- Total for Tunai 7,165,800 1,613,608,000 Information for Reguler 13 AALI 8,325 8,375 8,250 8,325 554,900 4,597,182,500 14 ABBA 50 51 50 50 2,552,000 127,601,100 15 ABMM 1,400 1,400 1,400 1,400 100 140,000 16 ACES 1,465 1,530 1,460 1,465 16,645,900 24,588,057,000 17 ACST 254 256 254 254 242,400 61,612,000 18 ADES 855 865 855 855 11,500 9,894,000 19 ADHI 605 620 600 605 13,464,500 8,160,546,000 20 ADMF 7,175 7,200 7,075 7,175 72,100 514,432,500 21 ADMG 101 101 100 101 464,600 46,539,100 22 ADRO 1,045 1,045 990 1,045 98,514,700 100,797,910,000 23 AGII 560 565 525 560 1,314,100 721,831,500 24 AGRO 123 124 121 123 2,556,000 312,437,600 25 AGRS 93 100 93 93 66,900 6,299,300 26 AHAP 50 50 50 50 5,700 285,000 27 AKPI 296 296 296 296 100 29,600 28 AKRA 2,480 2,550 2,450 2,480 10,960,200 27,328,352,000 29 AKSI 510 550 510 510 138,800 71,563,000 30 ALDO 372 372 370 372 400 148,400 31 ALMI 214 228 214 214 2,700 580,400 32 AMAG 270 270 266 270 13,200 3,532,000 33 AMAN 197 197 196 197 191,000 37,438,000 34 AMAR 292 292 292 292 4,700 1,372,400 35 AMFG 3,070 3,300 3,070 3,070 21,100 65,381,000 36 AMIN 264 264 264 264 7,700 2,032,800 37 AMOR 2,000 2,000 1,980 2,000 5,300 10,513,000 38 AMRT 795 815 785 795 500,300 398,719,500 39 ANDI 50 50 50 50 1,500 75,000 40 ANJT 540 540 478 540 900 459,400 41 ANTM 600 615 595 600 21,393,300 12,863,262,500 42 APEX 200 230 200 200 470,600 98,066,200 43 APIC 815 845 815 815 11,961,000 9,795,522,000 44 APII 210 210 198 210 47,900 9,630,600 45 APLI 98 115 98 98 17,400 1,723,100 46 APLN 112 115 110 112 9,036,300 1,007,023,900 47 ARII 530 530 510 530 27,100 14,065,000 48 ARKA 400 460 400 400 3,000 1,236,000 49 ARNA 380 386 370 380 996,500 378,848,000 50 ARTA 344 368 344 344 3,200 1,103,400 51 ARTO 2,210 2,210 1,790 2,210 4,507,100 9,651,200,500 52 ASBI 324 324 308 324 9,400 2,902,000 53 ASDM 940 940 940 940 100 94,000 54 ASGR 675 690 675 675 65,400 44,507,500 55 ASII 4,810 4,860 4,770 4,810 22,586,000 108,346,784,000 56 ASJT 138 138 130 138 1,900 252,600 57 ASMI 1,215 1,225 1,215 1,215 5,200 6,348,000 58 ASPI 368 376 366 368 17,422,000 6,457,663,400 59 ASPI-W 46 48 46 46 1,893,500 87,456,900 60 ASRI 128 131 125 128 25,908,800 3,293,463,400 61 ASRM 1,875 1,980 1,875 1,875 12,500 24,123,000 62 ASSA 400 406 398 400 7,804,400 3,139,095,200 63 AUTO 860 890 835 860 1,419,900 1,217,451,000 64 AYLS 50 50 50 50 5,100 255,000 65 AYLS-W 4 5 4 4 756,700 3,032,300 66 BABP 50 50 50 50 1,000 50,000 67 BABP-W4 8 9 6 8 993,700 6,988,000 68 BACA 410 410 410 410 4,800 1,968,000 69 BAJA 59 60 58 59 78,500 4,575,200 70 BALI 895 895 795 895 1,300 1,044,000 71 BAPA 50 50 50 50 100 5,000 72 BAPI 50 50 50 50 4,100 205,000 73 BAPI-W 3 3 2 3 1,535,500 3,326,100 74 BATA 550 550 545 550 400 219,500 75 BAYU 1,045 1,055 1,045 1,045 200 210,000 76 BBCA 29,000 29,000 28,375 29,000 12,791,800 367,746,390,000 77 BBHI 80 84 75 80 413,900 32,702,200 78 BBKP 186 192 183 186 59,026,600 11,100,496,100 79 BBLD 370 370 370 370 100 37,000 80 BBMD 1,310 1,320 1,260 1,310 4,200 5,425,500 81 BBNI 4,540 4,630 4,510 4,540 37,014,300 168,401,539,000 82 BBRI 3,060 3,070 3,030 3,060 101,290,700 308,915,877,000 83 BBSS 147 148 143 147 3,779,500 547,942,300 84 BBSS-W 3 4 3 3 1,625,800 5,312,100 85 BBTN 1,250 1,265 1,235 1,250 76,020,700 94,795,104,000 86 BBYB 244 276 234 244 1,057,200 269,962,200 87 BCAP 157 160 155 157 7,818,400 1,240,693,100 88 BCIP 50 50 50 50 25,100 1,255,000 89 BDMN 2,730 2,740 2,710 2,730 859,800 2,340,828,000 90 BEEF 224 226 222 224 536,000 119,353,800 91 BEEF-W 16 16 14 16 163,400 2,394,200 92 BEKS 50 50 50 50 21,300 1,065,000 93 BELL 695 700 695 695 1,300 909,500 94 BESS 230 248 222 230 171,300 38,867,400 95 BESS-W 37 40 37 37 104,300 3,974,300 96 BEST 112 118 111 112 12,983,100 1,460,643,100 97 BFIN 280 284 280 280 5,430,700 1,531,639,600 98 BGTG 50 50 50 50 14,000 700,000 99 BHAT 446 452 440 446 97,736,300 43,824,278,200 100 BHIT 50 50 50 50 312,800 15,640,000 101 BIKA 176 192 175 176 9,700 1,707,800 102 BIMA 50 50 50 50 20,200 1,010,000 103 BINA 935 945 935 935 42,500 39,802,000 104 BIPI 50 50 50 50 20,300 1,015,000 105 BIPI-W 8 8 7 8 88,300 618,400 106 BIPP 55 63 50 55 2,608,400 138,435,700 107 BIRD 1,105 1,135 1,085 1,105 1,461,900 1,632,828,500 108 BISI 825 825 805 825 57,900 47,458,500 109 BJBR 765 770 755 765 1,940,500 1,479,483,000 110 BJTM 505 505 500 505 3,059,400 1,541,124,500 111 BKDP 55 58 55 55 800 44,600 112 BKSL 50 50 50 50 67,600 3,380,000 113 BKSW 68 72 65 68 132,100 9,265,200 114 BLTA 50 50 50 50 1,400 70,000 115 BLTZ 3,300 3,300 3,300 3,300 100 330,000 116 BLUE 500 505 498 500 183,600 92,005,300 117 BMRI 4,990 5,025 4,910 4,990 33,873,800 167,761,490,000 118 BMSR 56 56 53 56 23,000 1,265,000 119 BMTR 188 190 182 188 29,498,900 5,456,741,100 120 BNBA 290 292 290 290 166,000 48,161,400 121 BNBR 50 50 50 50 1,100 55,000 122 BNGA 740 740 720 740 1,355,100 988,223,500 123 BNII 161 162 160 161 200,900 32,205,100 124 BNLI 1,270 1,275 1,265 1,270 5,971,400 7,583,918,000 125 BOGA 1,345 1,400 1,345 1,345 75,388,700 104,839,545,000 126 BOLA 168 168 160 168 143,700 23,516,300 127 BOLT 920 920 920 920 100 92,000 128 BOSS 80 85 77 80 9,826,900 781,605,600 129 BPTR 77 83 73 77 25,700 1,901,600 130 BRAM 5,800 6,150 5,800 5,800 1,200 6,995,000 131 BRIS 306 312 306 306 5,248,600 1,612,141,800 132 BRMS 50 50 50 50 2,636,800 131,840,000 133 BRNA 1,000 1,000 1,000 1,000 8,200 8,200,000 134 BRPT 1,150 1,165 1,140 1,150 29,553,500 33,994,053,500 135 BRPT-W 700 700 700 700 100 70,000 136 BSDE 725 760 720 725 32,550,600 23,786,731,500 137 BSIM 510 530 510 510 5,900 3,025,500 138 BSIM-W3 20 23 20 20 4,000 83,900 139 BSSR 1,355 1,400 1,355 1,355 23,500 32,156,000 140 BTEK 50 50 50 50 100 5,000 141 BTON 180 198 177 180 212,700 39,093,500 142 BTPN 2,130 2,150 2,120 2,130 21,100 45,126,000 143 BTPS 3,130 3,210 3,110 3,130 6,295,100 19,918,981,000 144 BUDI 85 86 84 85 292,100 24,663,900 145 BUKK 735 760 710 735 92,600 67,483,000 146 BULL 302 314 298 302 114,960,100 35,016,229,200 147 BULL-W2 94 101 90 94 317,600 30,207,000 148 BUMI 50 50 50 50 303,000 15,150,000 149 BUVA 54 57 54 54 100,300 5,429,100 150 BVIC 66 67 65 66 312,100 20,624,800 151 BWPT 90 90 88 90 6,167,200 548,791,000 152 BYAN 12,475 12,525 12,475 12,475 200 2,500,000 153 CAKK 50 51 50 50 162,900 8,145,500 154 CAKK-W 10 10 9 10 14,400 134,900 155 CAMP 208 208 202 208 164,000 33,757,600 156 CARE 312 322 310 312 239,895,000 76,738,177,400 157 CARS 50 50 50 50 12,300 615,000 158 CASA 400 400 400 400 100 40,000 159 CASH 535 555 535 535 4,064,900 2,204,105,000 160 CASH-W 21 23 21 21 3,000,200 64,099,000 161 CASS 195 200 188 195 2,547,800 494,056,400 162 CBMF 206 208 202 206 10,192,900 2,087,377,600 163 CCSI 248 252 244 248 538,300 133,045,800 164 CEKA 2,020 2,070 2,000 2,020 153,200 310,841,000 165 CENT 81 82 80 81 1,935,800 157,200,800 166 CFIN 192 206 192 192 3,556,900 690,580,600 167 CINT 254 254 248 254 21,900 5,475,600 168 CITA 1,800 1,800 1,800 1,800 3,500 6,300,000 169 CITY 52 52 51 52 3,900 200,800 170 CITY-W 15 15 12 15 5,900 79,900 171 CLEO 466 468 462 466 5,124,000 2,382,771,200 172 CLPI 750 755 740 750 59,300 44,488,500 173 CMNP 1,390 1,390 1,390 1,390 1,000 1,390,000 174 CNTX 256 256 242 256 2,100 511,600 175 COCO 800 800 785 800 4,300 3,383,000 176 CPIN 5,575 5,700 5,525 5,575 4,612,500 25,772,967,500 177 CPRI-W 15 17 15 15 7,700 115,700 178 CPRO 50 50 50 50 500 25,000 179 CSAP 350 350 350 350 37,100 12,985,000 180 CSIS 50 50 50 50 100 5,000 181 CSRA 232 240 230 232 285,300 66,448,600 182 CTRA 605 620 600 605 30,284,500 18,332,169,000 183 CTTH 50 50 50 50 300 15,000 184 DADA 104 110 102 104 42,703,200 4,501,682,700 185 DADA-W 4 4 3 4 3,962,200 15,500,400 186 DART 270 270 270 270 1,800 486,000 187 DEAL 91 93 86 91 1,737,100 159,073,300 188 DEFI 1,800 1,800 1,795 1,800 2,500 4,498,000 189 DEWA 50 50 50 50 1,100 55,000 190 DFAM 312 312 312 312 20,500 6,396,000 191 DGIK 50 50 50 50 1,100 55,000 192 DILD 189 189 186 189 1,339,900 252,773,200 193 DIVA 1,650 1,750 1,625 1,650 1,283,600 2,202,619,500 194 DKFT 95 100 94 95 3,099,000 295,898,500 195 DLTA 4,990 4,990 4,990 4,990 300 1,497,000 196 DMAS 165 175 164 165 93,789,700 15,613,841,700 197 DMMX 197 204 185 197 22,673,000 4,434,508,800 198 DMND 940 940 925 940 17,300 16,127,000 199 DNET 3,300 3,390 3,300 3,300 200 669,000 200 DOID 138 139 132 138 10,282,800 1,399,151,600 201 DPNS 242 268 242 242 5,100 1,349,200 202 DPUM 75 78 75 75 252,500 18,938,700 203 DSFI 68 71 66 68 890,400 59,840,700 204 DSNG 350 362 346 350 903,400 320,582,800 205 DSSA 19,400 19,425 18,700 19,400 700 13,395,000 206 DUCK 494 505 492 494 844,900 417,997,200 207 DVLA 2,190 2,190 2,170 2,190 1,900 4,159,000 208 DWGL 252 278 250 252 5,700 1,441,600 209 DWGL-W 48 52 48 48 63,100 3,142,700 210 DYAN 50 51 50 50 2,113,200 106,734,300 211 EAST 60 66 60 60 4,275,400 266,584,200 212 EAST-W 7 7 6 7 958,500 5,754,500 213 ECII 700 700 680 700 10,300 7,204,000 214 EKAD 1,080 1,080 1,030 1,080 683,600 724,852,500 215 ELSA 224 224 218 224 20,261,600 4,494,009,800 216 ELTY 50 50 50 50 100 5,000 217 ENRG 52 53 52 52 8,436,200 442,882,600 218 ENVY 86 87 85 86 16,634,800 1,422,436,000 219 EPAC 148 148 148 148 6,300 932,400 220 EPMT 1,850 1,895 1,850 1,850 600 1,119,000 221 ERAA 1,255 1,275 1,230 1,255 7,131,800 8,936,582,500 222 ERTX 138 138 133 138 200 27,100 223 ESIP 160 165 160 160 11,700 1,880,300 224 ESIP-W 9 10 9 9 3,413,400 30,839,400 225 ESSA 156 158 153 156 525,500 81,262,700 226 ESTA 93 95 90 93 63,200 5,729,200 227 ESTI 51 51 51 51 100 5,100 228 ETWA 79 79 77 79 600 46,400 229 EXCL 2,730 2,800 2,700 2,730 4,448,900 12,149,184,000 230 FAST 930 940 930 930 35,800 33,299,000 231 FILM 165 172 161 165 515,700 86,234,000 232 FIRE 112 114 111 112 2,996,700 334,863,200 233 FITT 51 54 51 51 130,500 6,655,900 234 FITT-W 14 16 1 14 72,300 901,400 235 FOOD 131 138 131 131 1,658,800 218,063,100 236 FORZ 50 50 50 50 100 5,000 237 FPNI 91 95 89 91 842,300 75,785,700 238 FREN 97 99 94 97 48,802,300 4,670,711,900 239 FREN-W 25 26 24 25 773,700 19,343,500 240 FUJI 109 109 109 109 400 43,600 241 GDST 59 62 57 59 1,664,100 96,884,400 242 GDYR 1,400 1,400 1,395 1,400 110,100 154,139,500 243 GEMA 368 368 368 368 10,000 3,680,000 244 GGRM 47,000 47,400 46,825 47,000 578,600 27,167,987,500 245 GGRP 270 280 270 270 2,600 707,800 246 GHON 1,950 1,950 1,950 1,950 100 195,000 247 GIAA 244 252 240 244 18,436,200 4,514,299,200 248 GJTL 380 388 380 380 4,189,900 1,596,833,400 249 GLOB 146 146 146 146 200 29,200 250 GLVA 328 328 320 328 1,100 360,000 251 GMFI 84 85 83 84 1,159,900 97,415,600 252 GMTD 17,975 17,975 17,975 17,975 600 10,785,000 253 GOLD 200 200 200 200 1,000 200,000 254 GOOD 1,300 1,300 1,290 1,300 232,700 301,816,500 255 GPRA 51 52 50 51 2,920,500 148,012,300 256 GSMF 117 130 117 117 200 24,700 257 GTBO 81 81 77 81 3,600 279,600 258 GWSA 90 92 90 90 694,800 62,834,200 259 HADE 50 50 50 50 100 5,000 260 HDFA 130 130 130 130 4,900 637,000 261 HDIT 540 605 520 540 1,600 854,500 262 HEAL 3,050 3,140 3,050 3,050 308,500 947,225,000 263 HELI 280 284 276 280 410,400 114,783,000 264 HELI-W 10 11 10 10 462,400 4,689,400 265 HERO 865 910 865 865 17,000 15,062,500 266 HEXA 3,300 3,340 3,180 3,300 188,000 612,652,000 267 HITS 520 520 520 520 6,900 3,588,000 268 HKMU 80 86 79 80 69,203,700 5,548,998,000 269 HMSP 1,625 1,660 1,620 1,625 23,273,700 37,932,797,000 270 HOKI 650 660 645 650 12,570,900 8,187,323,500 271 HOTL 50 50 50 50 1,700 85,000 272 HRME 93 98 84 93 99,470,600 9,111,178,200 273 HRTA 212 218 198 212 532,800 111,008,600 274 HRUM 1,200 1,200 1,180 1,200 66,200 79,059,000 275 IBFN-W 8 10 7 8 19,900 158,400 276 ICBP 9,200 9,400 9,200 9,200 7,022,000 64,950,102,500 277 IDPR 188 202 188 188 1,132,100 212,892,300 278 IFII 152 152 152 152 2,791,500 424,308,000 279 IFSH 430 430 420 430 6,200 2,611,400 280 IGAR 254 260 252 254 71,100 18,159,600 281 IKAI 50 50 50 50 1,400 70,000 282 IKAN 500 510 494 500 2,756,400 1,384,159,500 283 IKBI 222 224 222 222 1,900 422,000 284 IMAS 615 650 610 615 13,801,600 8,501,180,000 285 IMJS 250 260 250 250 42,599,800 10,756,106,400 286 IMPC 1,245 1,245 1,240 1,245 571,700 710,468,500 287 INAF 985 995 980 985 570,900 563,962,500 288 INAI 348 348 334 348 2,600 879,600 289 INCF 50 50 50 50 1,100 55,000 290 INCI 430 430 356 430 692,200 286,566,200 291 INCO 2,800 2,820 2,770 2,800 11,307,500 31,536,707,000 292 INDF 6,550 6,600 6,475 6,550 10,713,100 69,930,885,000 293 INDO 111 114 103 111 925,500 101,646,800 294 INDO-W 34 34 33 34 198,800 6,646,600 295 INDR 2,070 2,170 2,050 2,070 50,700 104,454,000 296 INDX 50 50 50 50 12,300 615,000 297 INDY 675 675 650 675 4,954,900 3,296,092,500 298 INKP 6,300 6,400 5,850 6,300 24,512,400 152,392,535,000 299 INOV 282 298 280 282 331,900 97,868,000 300 INPC 50 51 50 50 80,900 4,045,300 301 INPC-W 4 4 2 4 1,158,200 3,494,800 302 INPP 620 635 610 620 2,300 1,428,000 303 INPS 2,070 2,070 1,620 2,070 2,900 5,790,500 304 INTD 177 177 177 177 100 17,700 305 INTP 11,500 11,950 11,400 11,500 3,754,900 43,364,805,000 306 IPCC 428 450 420 428 8,843,600 3,787,909,400 307 IPCM 196 202 196 196 102,600 20,386,600 308 IPOL 71 71 71 71 31,000 2,201,000 309 IPTV 374 382 370 374 18,592,800 7,022,689,800 310 IPTV-W 90 90 84 90 26,900 2,294,200 311 IRRA 600 610 575 600 6,626,900 3,936,155,000 312 ISAT 2,320 2,380 2,320 2,320 2,111,000 4,926,217,000 313 ISSP 122 125 121 122 3,112,400 381,053,600 314 ITIC 1,340 1,500 1,340 1,340 527,300 708,902,000 315 ITMG 7,250 7,300 7,050 7,250 4,387,700 31,474,920,000 316 JAST 107 115 105 107 47,718,200 5,273,944,100 317 JAWA 68 68 68 68 500 34,000 318 JAYA 83 92 82 83 2,214,700 186,371,700 319 JAYA-W 14 15 12 14 379,700 4,748,300 320 JIHD 600 660 496 600 7,100 4,052,100 321 JKON 400 400 400 400 100 40,000 322 JMAS 193 197 184 193 3,200 608,800 323 JPFA 1,160 1,205 1,155 1,160 29,234,900 34,336,048,000 324 JRPT 410 414 408 410 1,220,900 500,205,200 325 JSKY 82 83 82 82 3,676,600 301,618,300 326 JSMR 4,400 4,420 4,300 4,400 6,597,900 28,738,084,000 327 JTPE 775 780 775 775 151,400 118,082,000 328 KAEF 1,100 1,135 1,095 1,100 2,845,500 3,148,349,000 329 KARW 50 50 50 50 20,400 1,020,000 330 KAYU 50 50 50 50 2,300 115,000 331 KBAG 406 412 392 406 49,939,000 20,017,846,200 332 KBAG-W 80 85 80 80 15,000 1,239,200 333 KBLI 394 402 392 394 2,814,100 1,112,529,000 334 KBLM 228 234 224 228 705,400 159,059,400 335 KDSI 740 740 725 740 500 366,500 336 KEEN 352 356 340 352 2,174,700 753,391,200 337 KEJU 950 990 875 950 219,400 206,015,000 338 KICI 195 196 186 195 2,700 525,100 339 KIJA 144 149 136 144 2,682,100 385,038,400 340 KINO 3,580 3,660 3,450 3,580 2,569,500 9,070,829,000 341 KIOS 224 224 224 224 7,000 1,568,000 342 KIOS-W 22 90 22 22 13,100 1,029,700 343 KKGI 200 204 190 200 246,300 47,205,700 344 KLBF 1,465 1,480 1,455 1,465 15,494,600 22,690,744,500 345 KMTR 238 238 238 238 20,000 4,760,000 346 KOBX 93 102 91 93 4,983,100 484,175,900 347 KOPI 505 510 498 505 31,700 16,105,800 348 KOTA 650 655 635 650 12,540,800 8,115,166,000 349 KOTA-W 380 420 380 380 11,100 4,229,000 350 KPAL 72 75 67 72 3,293,400 239,166,200 351 KPAS 50 50 50 50 5,100 255,000 352 KPAS-W 11 11 9 11 41,100 400,100 353 KPIG 111 113 111 111 1,132,900 125,992,300 354 KRAH 520 525 520 520 200 104,500 355 KRAS 272 280 272 272 8,900,100 2,430,944,000 356 KREN 145 158 145 145 147,426,300 21,890,774,300 357 LAND 242 246 214 242 87,800 20,922,800 358 LEAD 50 50 50 50 600 30,000 359 LIFE 7,250 7,250 7,200 7,250 5,600 40,420,000 360 LINK 2,180 2,270 2,160 2,180 1,860,500 4,137,437,000 361 LION 298 320 298 298 31,600 9,517,400 362 LMAS 67 69 63 67 12,672,000 818,230,600 363 LMPI 81 81 78 81 3,100 242,100 364 LMSH 282 320 282 282 8,600 2,437,800 365 LPCK 845 865 835 845 1,086,900 921,216,500 366 LPIN 222 222 222 222 34,900 7,747,800 367 LPKR 165 172 164 165 14,829,700 2,455,192,600 368 LPPF 1,595 1,635 1,570 1,595 24,192,300 38,746,641,500 369 LPPS 78 81 78 78 74,200 5,883,700 370 LRNA 120 120 120 120 100 12,000 371 LSIP 845 845 820 845 9,217,900 7,693,270,500 372 LTLS 432 450 430 432 115,200 50,311,200 373 LUCK 312 320 310 312 213,500 66,637,800 374 MAGP 50 50 50 50 700 35,000 375 MAIN 570 590 570 570 3,307,300 1,905,348,500 376 MAMI 50 50 50 50 2,900 145,000 377 MAMI-W 4 5 4 4 348,200 1,556,700 378 MAPA 2,500 2,530 2,460 2,500 2,479,800 6,164,873,000 379 MAPI 785 790 765 785 45,847,300 35,532,060,000 380 MARI 73 81 68 73 54,184,100 4,060,330,100 381 MARK 540 540 468 540 20,416,000 10,334,269,900 382 MASA 600 600 550 600 31,600 17,447,000 383 MBAP 1,640 1,650 1,630 1,640 65,700 107,163,000 384 MBSS 322 326 316 322 942,700 302,693,200 385 MBTO 63 63 60 63 8,200 503,800 386 MCAS 1,625 1,690 1,600 1,625 2,766,100 4,535,420,500 387 MCOR 137 139 136 137 3,064,600 420,932,000 388 MDIA 50 50 50 50 100 5,000 389 MDKA 1,385 1,400 1,360 1,385 59,775,700 82,342,203,500 390 MDKI 139 140 137 139 23,500 3,264,200 391 MDLN 58 62 58 58 51,215,900 2,982,299,600 392 MDRN 50 50 50 50 10,000 500,000 393 MEDC 470 470 448 470 40,850,700 18,643,602,200 394 MEDC-W 27 27 26 27 2,607,600 69,779,700 395 MERK 2,760 2,770 2,740 2,760 48,400 133,397,000 396 META 102 109 102 102 471,800 48,818,400 397 MFIN 925 945 925 925 12,600 11,672,000 398 MFMI 510 545 510 510 22,600 11,879,000 399 MGRO 690 700 685 690 1,902,900 1,320,438,500 400 MICE 318 318 294 318 18,400 5,499,000 401 MIKA 2,350 2,440 2,270 2,350 14,920,400 35,235,646,000 402 MINA 50 50 50 50 100 5,000 403 MIRA 50 50 50 50 100 5,000 404 MKNT 50 50 50 50 35,400 1,770,000 405 MLBI 10,000 10,025 10,000 10,000 67,100 672,665,000 406 MLIA 535 540 530 535 6,118,600 3,276,362,000 407 MLPL 53 54 52 53 2,038,500 107,869,600 408 MLPT 600 680 585 600 2,910,200 1,791,698,500 409 MMLP 192 195 184 192 129,600 24,551,800 410 MNCN 890 915 885 890 54,418,800 48,584,021,000 411 MOLI 995 1,000 995 995 26,900 26,842,500 412 MPMX 490 505 488 490 1,812,300 891,887,700 413 MPOW 54 55 52 54 116,600 6,248,900 414 MPPA 116 120 116 116 485,200 56,834,100 415 MRAT 125 128 125 125 89,900 11,456,400 416 MSIN 258 260 254 258 468,700 120,546,800 417 MTDL 1,410 1,450 1,300 1,410 1,571,700 2,139,438,000 418 MTFN 50 50 50 50 100 5,000 419 MTLA 390 390 390 390 200 78,000 420 MTPS 136 145 136 136 21,800 2,965,700 421 MTSM 220 220 220 220 3,000 660,000 422 MTWI 50 52 50 50 31,600 1,601,400 423 MYOH 1,015 1,015 1,000 1,015 144,200 146,135,500 424 MYOR 2,250 2,270 2,230 2,250 4,984,200 11,199,006,000 425 MYTX 51 53 51 51 19,600 1,000,400 426 NASA 156 163 153 156 52,600 8,254,400 427 NATO 360 360 270 360 21,299,800 7,169,446,000 428 NELY 140 140 132 140 67,000 9,315,800 429 NFCX 1,850 1,890 1,825 1,850 1,182,800 2,187,807,500 430 NIKL 476 486 476 476 316,600 151,700,400 431 NIRO 141 142 140 141 15,800 2,228,200 432 NISP 740 750 740 740 54,900 40,667,500 433 NOBU 785 785 785 785 100 78,500 434 NRCA 348 348 346 348 22,200 7,695,600 435 NUSA-W 2 2 1 2 650,400 689,400 436 NZIA 198 202 198 198 26,300 5,216,500 437 NZIA-W 10 10 8 10 887,600 7,311,000 438 OKAS 83 86 83 83 1,607,000 135,127,600 439 OPMS 115 119 114 115 4,188,800 487,489,500 440 PADI 50 50 50 50 10,100 505,000 441 PALM 184 185 184 184 2,100 387,400 442 PAMG 83 89 76 83 17,855,200 1,505,738,600 443 PANI 59 59 55 59 126,700 7,220,700 444 PANR 94 103 94 94 4,112,300 398,838,600 445 PANS 1,000 1,050 975 1,000 813,400 811,057,000 446 PBID 860 865 850 860 7,400 6,366,500 447 PBRX 282 284 280 282 2,893,700 815,599,800 448 PCAR 212 212 204 212 400 83,200 449 PDES 380 410 380 380 1,400 556,000 450 PEGE 107 109 105 107 97,600 10,276,000 451 PEHA 1,305 1,345 1,300 1,305 497,500 652,023,000 452 PGAS 1,135 1,150 1,110 1,135 113,680,900 129,432,896,500 453 PGJO 78 85 73 78 5,500 429,200 454 PGLI 220 220 206 220 22,500 4,832,400 455 PICO 214 250 214 214 1,059,000 231,706,200 456 PJAA 530 535 520 530 157,000 82,526,000 457 PLIN 2,830 2,850 2,390 2,830 10,500 25,687,000 458 PMJS 124 126 124 124 31,700 3,934,000 459 PNBN 795 820 795 795 1,319,600 1,059,528,500 460 PNBS 50 50 50 50 2,800 140,000 461 PNIN 735 750 725 735 99,000 72,844,500 462 PNLF 178 184 177 178 24,292,600 4,358,975,600 463 POLA 53 58 52 53 14,000 733,700 464 POLA-W 50 50 22 50 1,100 27,000 465 POLI 1,175 1,190 1,130 1,175 4,400 5,057,500 466 POLL 5,575 6,100 5,500 5,575 86,600 487,810,000 467 POLU 790 810 790 790 300 239,000 468 POLY 50 50 50 50 47,100 2,355,000 469 PORT 440 550 410 440 8,200 3,691,800 470 POSA 50 50 50 50 11,400 570,000 471 POSA-W 2 3 2 2 3,013,800 7,345,100 472 POWR 590 595 580 590 4,654,800 2,744,287,500 473 PPRE 191 193 188 191 9,714,100 1,860,822,400 474 PPRO 50 50 50 50 313,200 15,660,000 475 PRAS 146 149 146 146 200 29,500 476 PRDA 3,190 3,190 3,100 3,190 21,200 66,010,000 477 PRIM 318 320 318 318 300 95,600 478 PRIM-W 6 6 5 6 5,300 31,600 479 PSAB 183 185 177 183 24,509,400 4,460,696,300 480 PSDN 136 136 136 136 100 13,600 481 PSGO 95 98 95 95 700 67,100 482 PSSI 169 169 165 169 31,000 5,120,500 483 PTBA 2,090 2,090 1,995 2,090 82,565,200 168,158,021,500 484 PTIS 171 171 171 171 8,900 1,521,900 485 PTPP 880 895 855 880 27,391,100 24,000,930,000 486 PTPW 1,060 1,070 1,055 1,060 2,161,200 2,299,587,500 487 PTRO 1,355 1,355 1,320 1,355 469,700 629,298,000 488 PTSN 190 197 181 190 3,349,000 636,499,100 489 PUDP 248 268 248 248 300 76,800 490 PURA 96 97 94 96 55,797,600 5,318,007,000 491 PURA-W 5 6 5 5 2,150,600 11,051,500 492 PURE 115 126 115 115 10,486,800 1,230,904,100 493 PURE-W 12 13 11 12 13,712,100 165,328,100 494 PWON 412 422 410 412 57,390,800 23,702,853,400 495 PYFA 615 620 580 615 28,200 17,287,000 496 PZZA 800 805 790 800 228,700 182,306,500 497 R-LQ45X 804 810 804 804 43,100 34,812,000 498 RAJA 114 114 107 114 14,825,300 1,657,450,200 499 RALS 585 600 570 585 11,854,700 6,908,082,000 500 RANC 398 400 374 398 825,400 315,864,800 501 REAL 51 52 50 51 21,720,200 1,105,809,200 502 REAL-W 6 6 5 6 11,434,900 57,390,400 503 RICY 94 95 93 94 6,100 573,500 504 RIGS 218 218 200 218 800 162,800 505 RISE 470 470 460 470 518,500 240,288,000 506 RMBA 240 248 224 240 11,800 2,838,600 507 RODA 50 50 50 50 170,000 8,500,000 508 RONY 180 180 170 180 3,500 597,000 509 ROTI 1,190 1,190 1,185 1,190 815,400 970,255,000 510 RUIS 170 170 168 170 10,600 1,797,400 511 SAFE 178 196 178 178 290,300 55,780,700 512 SAME 82 85 78 82 3,093,500 253,271,400 513 SAMF 372 372 348 372 340,500 120,598,800 514 SBAT 101 103 99 101 9,794,000 988,263,800 515 SBAT-W 5 6 5 5 1,736,200 8,787,200 516 SCCO 9,075 9,075 9,000 9,075 11,600 104,577,500 517 SCMA 1,165 1,180 1,145 1,165 30,154,500 35,040,888,000 518 SDMU 50 50 50 50 200 10,000 519 SDPC 101 120 101 101 4,189,000 464,902,200 520 SFAN 995 995 960 995 1,200 1,175,500 521 SGRO 2,100 2,100 2,070 2,100 73,300 152,378,000 522 SHIP 575 580 550 575 589,100 334,971,500 523 SIDO 1,255 1,260 1,205 1,255 10,223,400 12,573,876,000 524 SILO 5,175 5,200 5,125 5,175 63,500 328,137,500 525 SIMP 252 262 250 252 5,269,100 1,346,452,600 526 SINI 530 575 515 530 18,000 9,572,000 527 SIPD 1,050 1,050 1,050 1,050 2,000 2,100,000 528 SKBM 300 322 300 300 1,100 348,600 529 SKRN 535 555 520 535 1,349,100 735,904,500 530 SLIS 5,075 5,100 5,025 5,075 251,400 1,273,722,500 531 SMBR 310 312 304 310 3,585,900 1,107,219,400 532 SMCB 1,090 1,120 1,080 1,090 117,200 127,057,500 533 SMDM 91 91 91 91 1,100 100,100 534 SMDR 230 242 193 230 31,881,400 7,257,728,400 535 SMGR 9,650 9,775 9,575 9,650 2,677,600 25,863,380,000 536 SMKL 180 180 171 180 48,400 8,485,900 537 SMKL-W 17 17 16 17 19,800 317,000 538 SMMA 18,400 18,400 17,500 18,400 1,600 29,130,000 539 SMMT 81 82 78 81 309,400 24,453,900 540 SMRA 600 600 580 600 15,906,200 9,394,293,500 541 SMSM 1,055 1,060 1,040 1,055 4,073,700 4,283,847,000 542 SOCI 123 125 120 123 4,764,700 584,189,500 543 SOSS 392 392 392 392 100 39,200 544 SOSS-W 45 45 45 45 100 4,500 545 SOTS 197 208 188 197 300 59,300 546 SPMA 258 262 254 258 13,100 3,370,600 547 SPTO 496 500 496 496 22,800 11,399,000 548 SQMI 186 190 185 186 4,190,600 784,192,300 549 SRAJ 132 135 130 132 41,200 5,400,000 550 SRIL 187 190 186 187 13,814,200 2,586,169,300 551 SRSN 55 55 54 55 532,100 28,963,000 552 SRTG 2,730 2,750 2,700 2,730 99,700 270,831,000 553 SSIA 390 394 388 390 23,438,400 9,164,749,800 554 SSMS 790 790 760 790 1,800,100 1,399,930,000 555 SSTM 580 600 580 580 1,200 699,500 556 STTP 7,450 8,000 7,450 7,450 1,800 14,180,000 557 SULI 50 50 50 50 100,000 5,000,000 558 SWAT 95 98 92 95 2,283,700 219,992,400 559 TALF 272 272 256 272 1,100 283,200 560 TAMA 151 160 151 151 3,200 494,000 561 TAMA-W 5 6 5 5 63,800 344,100 562 TAMU 65 69 64 65 12,141,400 801,175,400 563 TAXI 50 50 50 50 400 20,000 564 TBIG 1,075 1,105 1,060 1,075 31,759,600 34,112,188,000 565 TBLA 555 565 550 555 1,781,000 989,677,000 566 TBMS 660 680 660 660 1,000 663,000 567 TCID 7,500 7,500 7,475 7,500 900 6,742,500 568 TCPI 4,330 4,660 4,330 4,330 11,632,000 50,563,408,000 569 TDPM 94 99 93 94 17,770,100 1,711,664,700 570 TECH 158 170 157 158 1,155,700 183,872,300 571 TFAS 177 180 176 177 11,300 1,998,900 572 TFCO 356 356 356 356 100 35,600 573 TGKA 6,000 6,000 5,750 6,000 700 4,055,000 574 TGRA 74 79 74 74 1,468,000 109,053,700 575 TIFA 230 230 226 230 87,100 19,785,000 576 TINS 595 600 585 595 6,002,900 3,554,771,000 577 TIRA 270 272 260 270 400 107,200 578 TIRT 52 54 51 52 120,200 6,130,700 579 TKIM 5,925 5,925 5,100 5,925 85,144,300 473,976,155,000 580 TLKM 3,040 3,100 3,010 3,040 148,037,400 449,496,262,000 581 TMAS 129 131 122 129 5,812,700 746,670,200 582 TMPO 137 137 134 137 8,100 1,087,700 583 TNCA 180 180 165 180 11,200 1,849,500 584 TOBA 350 360 350 350 68,000 23,860,400 585 TOPS 50 50 50 50 1,300 65,000 586 TOTL 340 342 330 340 6,220,000 2,107,915,200 587 TOTO 224 224 216 224 7,400 1,640,200 588 TOWR 1,020 1,020 1,005 1,020 91,961,000 93,393,719,000 589 TPIA 6,575 6,625 6,450 6,575 3,209,100 20,975,112,500 590 TPMA 280 280 280 280 200 56,000 591 TRIM 120 122 111 120 2,600 312,200 592 TRIN 266 270 264 266 12,849,900 3,420,390,200 593 TRIN-W 20 21 20 20 55,100 1,107,100 594 TRIS 204 220 204 204 31,700 6,762,600 595 TRUK 112 115 112 112 1,793,600 202,539,300 596 TSPC 1,380 1,395 1,380 1,380 160,000 221,681,500 597 TUGU 2,700 2,700 2,700 2,700 10,500 28,350,000 598 TURI 1,420 1,420 1,365 1,420 267,900 375,422,500 599 UCID 1,475 1,480 1,390 1,475 1,272,400 1,799,946,500 600 ULTJ 1,645 1,675 1,640 1,645 797,500 1,317,009,000 601 UNSP 59 61 57 59 70,000 4,120,300 602 UNTR 17,000 17,100 16,475 17,000 2,283,500 38,388,010,000 603 UNVR 7,800 7,950 7,750 7,800 10,729,600 83,952,190,000 604 URBN 1,605 1,605 1,600 1,605 155,100 248,915,500 605 URBN-W 21 21 20 21 28,200 564,100 606 VICO 87 115 85 87 301,000 25,640,000 607 VINS 119 124 115 119 79,300 9,192,500 608 VINS-W 5 5 4 5 905,600 4,527,500 609 VIVA 50 50 50 50 2,500 125,000 610 VOKS 191 191 189 191 20,200 3,842,200 611 VRNA 117 125 117 117 300 36,700 612 WAPO 65 65 65 65 100 6,500 613 WEGE 191 193 187 191 12,151,000 2,311,324,000 614 WEHA 93 99 93 93 91,800 8,684,400 615 WIIM 183 189 180 183 4,147,600 757,769,300 616 WIKA 1,165 1,210 1,150 1,165 30,184,700 35,282,211,000 617 WINS 91 91 87 91 40,200 3,657,700 618 WOMF 200 202 193 200 101,800 19,810,100 619 WOOD 398 414 388 398 113,337,100 45,354,809,000 620 WOWS 50 50 50 50 416,200 20,810,000 621 WSBP 196 199 194 196 53,480,600 10,552,615,800 622 WSKT 700 720 690 700 25,795,000 18,037,609,500 623 WTON 278 284 274 278 12,249,000 3,385,345,600 624 XAFA 1,010 1,010 1,010 1,010 400 404,000 625 XCID 84 90 84 84 4,600 392,500 626 XIHD 385 385 385 385 40,200 15,477,000 627 XIIC 895 900 895 895 3,100 2,784,500 628 XIID 418 418 418 418 200 83,600 629 XIIF 448 451 448 448 21,300 9,601,800 630 XIIT 437 441 434 437 17,900 7,832,200 631 XILV 96 96 96 96 10,000 960,000 632 XISR 317 318 317 317 10,700 3,393,400 633 XNVE 109 109 109 109 200 21,800 634 XPDV 364 364 364 364 200 72,800 635 XSMU 105 105 105 105 5,000 525,000 636 YELO 50 50 50 50 400 20,000 637 YELO-W 6 6 5 6 22,300 120,400 638 YPAS 428 428 428 428 300 128,400 639 YULE 168 168 168 168 100 16,800 640 ZBRA 51 55 50 51 242,500 12,605,200 641 ZINC 141 143 139 141 100,429,000 14,209,233,000 642 ZONE 416 416 416 416 77,200 32,115,200 -------------------- ---------------------- Total for Reguler 4,426,945,200 4,861,139,219,600 Information for Negosiasi 643 AALI 8,325 8,300 8,300 8,300 77 639,100 644 ACES 1,465 1,510 1,465 1,465 23 34,595 645 ADHI 605 610 605 605 94 56,925 646 ADRO 1,045 1,045 994 1,045 1,362,987 1,364,340,515 647 AKRA 2,480 2,550 2,490 2,550 7,311 18,642,390 648 AKSI 510 515 510 515 742,000 381,550,000 649 AMRT 795 800 795 800 27,927,100 22,215,035,000 650 ANTM 600 1,175 600 600 7,330,080 6,702,598,000 651 ASII 4,810 4,880 4,780 4,810 5,351 26,083,260 652 BAPI 50 17 16 16 33,000 553,000 653 BBCA 29,000 29,000 28,350 28,950 1,400,239 40,132,771,218 654 BBNI 4,540 4,580 4,540 4,540 158 719,261 655 BBRI 3,060 3,075 2,797 3,066 101,398,094 310,520,895,805 656 BBTN 1,250 1,252 1,250 1,250 676,835 847,397,350 657 BCAP 157 273 189 273 236,857,300 64,198,899,500 658 BDMN 2,730 4,800 4,800 4,800 50,000 240,000,000 659 BEKS 50 17 11 15 10,665,900 120,502,900 660 BESS 230 214 214 214 17,357,400 3,714,483,600 661 BFIN 280 282 280 280 800,000 224,600,000 662 BHAT 446 452 452 452 25,700,000 11,616,400,000 663 BHIT 50 188 188 188 335,849,500 63,139,706,000 664 BIPI 50 65 65 65 664,700 43,205,500 665 BJBR 765 765 765 765 26 19,890 666 BLTA 50 72 72 72 2,000,000 144,000,000 667 BMRI 4,990 5,000 4,920 4,920 1,125,308 5,599,525,436 668 BMTR 188 185 185 185 71 13,135 669 BNLI 1,270 1,270 1,270 1,270 22 27,940 670 BOGA 1,345 1,365 1,355 1,355 113,380,000 153,663,700,000 671 BRMS 50 99 50 50 39,743,300 3,487,014,500 672 BRPT 1,150 5,922 1,145 1,150 152,267 174,788,994 673 BSDE 725 739 739 739 22 16,258 674 BTPS 3,130 3,160 3,160 3,160 750,000 2,370,000,000 675 BULL 302 330 250 330 13,788,000 3,809,872,000 676 BUMI 50 140 38 38 32,152,500 3,409,355,000 677 BUVA 54 157 157 157 73,889 11,600,573 678 CARE 312 300 300 300 247,260,000 74,178,000,000 679 CPIN 5,575 5,575 5,575 5,575 38 211,850 680 CPRO 50 86 15 86 7,400,000 600,900,000 681 CTRA 605 620 620 620 87 53,940 682 DEWA 50 67 18 18 34,537,800 2,312,180,400 683 DILD 189 188 188 188 31,600,000 5,940,800,000 684 DIVA 1,650 3,610 3,610 3,610 237,300 856,653,000 685 DSSA 19,400 23,300 23,300 23,300 87,500 2,038,750,000 686 DUCK 494 490 490 490 4,842,200 2,372,678,000 687 ELTY 50 67 67 67 500,000 33,500,000 688 ENRG 52 99 59 59 23,000,000 2,157,000,000 689 ENVY 86 1,000 1,000 1,000 3,000,000 3,000,000,000 690 ERAA 1,255 1,255 1,255 1,255 29 36,395 691 ESSA 156 200 198 198 34,500,000 6,849,000,000 692 EXCL 2,730 2,770 2,725 2,733 482,270 1,314,221,700 693 GGRM 47,000 47,175 47,000 47,000 38 1,787,575 694 HITS 520 485 485 485 5,100 2,473,500 695 HMSP 1,625 1,665 1,625 1,625 5,210,016 8,668,526,000 696 ICBP 9,200 9,350 9,200 9,200 138 1,281,600 697 INCO 2,800 2,800 2,800 2,800 87 243,600 698 INDF 6,550 6,573 6,550 6,550 69 452,203 699 INKP 6,300 6,300 1,160 6,300 68 392,420 700 INTP 11,500 11,500 11,500 11,500 29 333,500 701 ITMG 7,250 7,100 7,100 7,100 19 134,900 702 JAST 107 110 110 110 20,000,000 2,200,000,000 703 JGLE 50 7 6 6 23,000,000 147,000,000 704 JPFA 1,160 1,160 1,160 1,160 61 70,760 705 JSKY 82 177 177 177 2,200,000 389,400,000 706 KBLI 394 705 398 398 35,000,090 24,675,035,820 707 KDSI 740 700 700 700 2,641,000 1,848,700,000 708 KIJA 144 148 142 148 13,889,559 2,010,035,602 709 KLBF 1,465 1,465 1,460 1,465 343,600 503,030,350 710 KOTA 650 635 635 635 15,100,000 9,588,500,000 711 KPIG 111 151 112 151 27,039,900 3,700,304,600 712 KREN 145 722 720 722 97,447,134 70,210,436,480 713 LEAD 50 50 50 50 50,000 2,500,000 714 LPPF 1,595 1,615 1,600 1,600 300,000 481,500,000 715 LSIP 845 829 815 829 21 17,129 716 MAPI 785 773 773 773 54 41,742 717 MCAS 1,625 1,600 1,600 1,600 2,000,000 3,200,000,000 718 MDLN 58 79 62 62 2,400,000 169,191,667 719 MEDC 470 454 454 454 11 4,994 720 MIKA 2,350 2,430 2,300 2,400 2,282,800 5,439,892,000 721 MLBI 10,000 10,024 10,024 10,024 105,300 1,055,527,200 722 MLPT 600 670 670 670 100 67,000 723 MNCN 890 890 890 890 93 82,770 724 MTFN 50 5 5 5 33,000,000 165,000,000 725 MTLA 390 480 480 480 5,294,211 2,541,221,280 726 MYOR 2,250 2,247 2,247 2,247 486,800 1,093,839,600 727 NATO 360 350 270 270 75,050,000 20,267,500,000 728 PGAS 1,135 1,160 1,135 1,135 13,000,174 15,080,197,490 729 PNBN 795 808 808 808 11 8,888 730 PNLF 178 360 360 360 600,000 216,000,000 731 PPRE 191 212 212 212 3,019,900 640,218,800 732 PTBA 2,090 2,090 2,020 2,090 10,143 20,898,800 733 PTPP 880 885 870 870 136 119,705 734 PWON 412 416 416 416 490,513,010 204,053,412,160 735 SAMF 372 1,000 260 1,000 41,819,000 13,691,600,000 736 SCMA 1,165 1,165 1,165 1,165 7 8,155 737 SILO 5,175 5,250 5,250 5,250 75 393,750 738 SMGR 9,650 9,725 9,625 9,650 50,120 487,406,000 739 SMMA 18,400 18,200 12,250 12,250 1,807,500 28,091,875,000 740 SMRA 600 590 590 590 11 6,490 741 SRTG 2,730 3,350 3,350 3,350 10,839,947 36,313,822,450 742 TBIG 1,075 1,075 1,075 1,075 85 91,375 743 TINS 595 1,490 594 594 12,455,061 16,032,536,234 744 TKIM 5,925 5,500 4,090 4,090 2,419,200 9,895,515,000 745 TLKM 3,040 3,066 3,030 3,040 7,693,423 23,577,701,070 746 TOPS 50 50 50 50 2,621,800 131,090,000 747 TRST 386 449 443 443 6,815,089 3,037,083,921 748 TSPC 1,380 1,380 1,380 1,380 37,700 52,026,000 749 ULTJ 1,645 1,600 1,600 1,600 297,201 475,521,600 750 UNTR 17,000 17,000 16,500 16,500 79 1,320,425 751 UNVR 7,800 7,975 7,800 7,800 215,431 1,699,832,225 752 WSBP 196 330 196 196 1,151,830 336,896,680 753 WSKT 700 704 700 700 85 59,544 754 ZINC 141 141 140 140 24,902,255 3,503,646,455 -------------------- ---------------------- Total for Negosiasi 2,342,556,349 1,315,536,845,439 Total 01/07/20 6,776,667,349 6,178,289,673,039