Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, July 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 APIC 805 815 815 815 12,000,000 9,780,000,000 2 BBRI 3,060 3,080 3,070 3,080 200 615,000 3 BBYB-R 0 1 1 1 220,000 220,000 4 CASA 376 400 400 400 25,000,000 10,000,000,000 5 MCOR-R 0 1 1 1 11,600 11,600 -------------------- ---------------------- Total for Tunai 37,231,800 19,780,846,600 Information for Reguler 6 AALI 8,450 8,525 8,300 8,450 1,235,500 10,389,362,500 7 ABBA 50 51 50 50 878,200 44,032,900 8 ACES 1,500 1,500 1,465 1,500 7,339,200 10,868,781,500 9 ACST 276 296 254 276 6,155,700 1,717,712,800 10 ADES 850 890 845 850 31,800 27,110,500 11 ADHI 665 665 605 665 60,490,500 38,910,733,000 12 ADMF 7,175 7,250 7,100 7,175 134,600 963,287,500 13 ADMG 101 112 100 101 4,856,000 513,791,100 14 ADRO 1,050 1,080 1,045 1,050 170,254,500 180,825,370,000 15 AGAR 484 484 484 484 1,000 484,000 16 AGII 610 615 565 610 8,355,900 5,043,503,000 17 AGRO 123 125 123 123 3,779,400 466,905,500 18 AGRS 99 99 93 99 60,300 5,708,600 19 AHAP 50 51 50 50 35,600 1,780,100 20 AKRA 2,480 2,510 2,450 2,480 12,067,100 29,995,240,000 21 AKSI 476 510 476 476 149,700 71,898,200 22 ALDO 372 372 372 372 100 37,200 23 ALMI 214 230 200 214 62,300 13,154,600 24 AMAG 268 274 268 268 3,500 941,000 25 AMAN 196 197 196 196 325,000 63,898,900 26 AMAR 308 308 292 308 82,300 24,809,800 27 AMFG 3,070 3,250 3,070 3,070 3,800 11,774,000 28 AMIN 264 264 264 264 1,200 316,800 29 AMOR 2,000 2,000 1,970 2,000 16,000 31,603,000 30 AMRT 795 805 790 795 72,600 57,701,000 31 ANDI 50 50 50 50 1,200 60,000 32 ANJT 535 540 535 535 2,100 1,133,500 33 ANTM 610 610 590 610 41,575,700 24,997,725,000 34 APEX 190 200 186 190 145,600 27,760,500 35 APIC 805 825 805 805 11,513,000 9,391,232,000 36 APLI 95 105 92 95 4,100 392,400 37 APLN 114 115 110 114 16,535,200 1,876,334,700 38 ARGO 820 820 820 820 100 82,000 39 ARII 540 545 540 540 500 270,500 40 ARKA 372 390 372 372 1,200 466,200 41 ARNA 380 384 378 380 480,200 182,597,600 42 ARTA 320 322 320 320 7,400 2,370,200 43 ARTO 2,760 2,760 2,210 2,760 5,611,800 14,450,379,000 44 ASBI 322 324 320 322 600 193,000 45 ASDM 910 910 905 910 200 181,500 46 ASGR 670 685 665 670 741,500 497,432,500 47 ASII 4,870 4,890 4,810 4,870 26,575,000 129,136,576,000 48 ASJT 130 130 130 130 200 26,000 49 ASMI 1,200 1,215 1,200 1,200 27,700 33,374,500 50 ASPI 366 374 366 366 8,009,700 2,966,193,000 51 ASPI-W 46 47 45 46 1,692,900 77,801,800 52 ASRI 131 131 125 131 56,711,300 7,296,591,400 53 ASRM 1,985 1,985 1,980 1,985 4,000 7,927,000 54 ASSA 408 412 398 408 7,092,900 2,877,844,400 55 AUTO 895 895 865 895 788,900 697,198,500 56 AYLS 50 50 50 50 1,800 90,000 57 AYLS-W 4 4 4 4 60,900 243,600 58 BABP 50 50 50 50 33,800 1,690,000 59 BABP-W4 7 7 7 7 39,900 279,300 60 BACA 392 408 382 392 3,867,500 1,569,823,800 61 BAJA 58 60 57 58 355,700 20,439,900 62 BALI 840 890 835 840 6,000 5,069,000 63 BAPI 50 50 50 50 8,100 405,000 64 BAPI-W 3 3 2 3 838,000 2,501,100 65 BATA 550 550 550 550 1,200 660,000 66 BAYU 1,055 1,055 1,055 1,055 100 105,500 67 BBCA 29,350 29,350 28,800 29,350 15,117,100 441,561,452,500 68 BBHI 103 105 81 103 842,600 83,631,500 69 BBKP 184 190 182 184 36,477,200 6,767,448,800 70 BBMD 1,400 1,400 1,320 1,400 6,900 9,435,000 71 BBNI 4,590 4,600 4,540 4,590 28,618,200 130,945,524,000 72 BBRI 3,060 3,090 3,040 3,060 169,484,600 519,383,340,000 73 BBSS 146 148 141 146 11,974,900 1,750,787,000 74 BBSS-W 4 4 3 4 2,962,600 11,212,300 75 BBTN 1,250 1,270 1,240 1,250 53,822,900 67,334,189,500 76 BBYB 256 262 244 256 905,100 226,510,400 77 BCAP 158 160 156 158 14,895,100 2,370,905,100 78 BCIP 50 50 50 50 5,000 250,000 79 BDMN 2,770 2,770 2,720 2,770 688,400 1,889,062,000 80 BEEF 222 226 220 222 955,300 211,640,800 81 BEEF-W 16 16 13 16 458,400 6,482,400 82 BEKS 50 50 50 50 11,400 570,000 83 BELL 700 700 700 700 316,300 221,410,000 84 BESS 232 236 230 232 381,500 88,778,400 85 BESS-W 37 41 37 37 8,200 328,600 86 BEST 117 117 111 117 13,230,100 1,527,819,900 87 BFIN 284 290 280 284 16,343,500 4,640,249,600 88 BGTG 50 50 50 50 3,400 170,000 89 BHAT 446 450 442 446 102,875,700 45,947,560,800 90 BHIT 50 50 50 50 139,800 6,990,000 91 BIKA 188 195 168 188 15,300 2,647,700 92 BINA 930 935 930 930 20,300 18,902,000 93 BIPI 50 50 50 50 1,100 55,000 94 BIPI-W 8 8 8 8 200 1,600 95 BIPP 59 65 55 59 322,500 19,161,100 96 BIRD 1,100 1,130 1,095 1,100 618,600 685,076,000 97 BISI 820 820 815 820 64,300 52,645,500 98 BJBR 765 770 765 765 1,872,000 1,436,074,000 99 BJTM 500 505 498 500 12,120,800 6,062,893,200 100 BKDP 52 52 52 52 10,700 556,400 101 BKSL 50 50 50 50 3,101,800 155,090,000 102 BKSW 68 72 68 68 25,000 1,705,600 103 BLTA 50 50 50 50 80,000 4,000,000 104 BLUE 500 500 498 500 84,500 42,241,600 105 BMAS 256 268 252 256 15,200 3,884,600 106 BMRI 5,000 5,025 4,960 5,000 40,303,300 201,311,950,000 107 BMSR 54 54 54 54 900 48,600 108 BMTR 189 190 186 189 17,381,400 3,261,377,800 109 BNBA 288 290 286 288 387,300 111,605,400 110 BNGA 735 740 730 735 988,100 724,610,000 111 BNII 161 161 160 161 239,400 38,342,500 112 BNLI 1,265 1,270 1,265 1,265 17,565,900 22,294,740,500 113 BOGA 1,335 1,355 1,335 1,335 64,316,400 86,822,533,500 114 BOLA 168 174 160 168 43,700 7,245,300 115 BOLT 885 935 885 885 1,300 1,174,000 116 BOSS 87 89 76 87 29,513,200 2,504,162,800 117 BPTR 76 82 73 76 14,800 1,114,900 118 BRAM 5,800 5,800 5,800 5,800 200 1,160,000 119 BRIS 306 310 304 306 10,751,300 3,295,784,400 120 BRMS 50 50 50 50 10,019,100 500,955,000 121 BRPT 1,150 1,175 1,135 1,150 45,634,500 52,721,274,000 122 BRPT-W 780 780 780 780 400 312,000 123 BSDE 760 765 730 760 32,203,100 24,176,607,500 124 BSIM 494 535 486 494 9,500 4,765,400 125 BSIM-W3 19 21 19 19 52,700 1,104,500 126 BSSR 1,385 1,395 1,350 1,385 3,300 4,476,500 127 BTON 190 190 177 190 229,500 41,963,900 128 BTPN 2,150 2,200 2,130 2,150 100,700 216,983,000 129 BTPS 3,140 3,180 3,100 3,140 10,462,800 32,799,545,000 130 BUDI 85 85 84 85 168,900 14,255,400 131 BUKK 760 760 710 760 47,400 34,840,500 132 BULL 302 308 300 302 101,545,900 30,924,815,200 133 BULL-W2 96 96 93 96 190,500 17,932,100 134 BUMI 50 50 50 50 149,200 7,460,000 135 BUVA 57 57 56 57 13,800 785,500 136 BVIC 69 69 66 69 77,400 5,241,000 137 BWPT 91 93 89 91 18,612,300 1,688,290,800 138 BYAN 12,475 12,475 12,475 12,475 1,200 14,970,000 139 CAKK 50 51 50 50 329,700 16,492,700 140 CAKK-W 8 9 8 8 50,000 449,000 141 CAMP 206 206 202 206 124,300 25,383,600 142 CARE 308 312 304 308 9,105,800 2,808,390,000 143 CARS 50 50 50 50 2,305,100 115,255,000 144 CASA 376 382 374 376 98,600 37,040,800 145 CASH 520 540 520 520 4,246,500 2,252,321,000 146 CASH-W 20 22 20 20 1,963,700 41,180,800 147 CASS 194 200 189 194 871,300 169,131,100 148 CBMF 204 206 200 204 8,772,700 1,807,141,800 149 CCSI 248 252 244 248 996,000 245,622,400 150 CEKA 2,030 2,100 2,000 2,030 144,200 292,850,000 151 CENT 90 93 79 90 42,061,400 3,722,206,000 152 CFIN 190 194 190 190 93,500 17,831,100 153 CINT 250 252 246 250 39,400 9,823,600 154 CITA 1,780 1,780 1,780 1,780 1,000 1,780,000 155 CITY 51 52 50 51 263,000 13,194,300 156 CITY-W 15 15 12 15 1,500 20,100 157 CLEO 466 468 462 466 5,480,100 2,548,546,000 158 CLPI 745 750 730 745 13,200 9,756,000 159 CMNP 1,410 1,410 1,410 1,410 100 141,000 160 CNKO 50 50 50 50 100 5,000 161 CNTX 256 256 256 256 100 25,600 162 COCO 815 840 790 815 241,500 196,578,000 163 CPIN 5,675 5,700 5,575 5,675 5,619,900 31,879,210,000 164 CPRI-W 16 16 16 16 100 1,600 165 CPRO 50 50 50 50 600 30,000 166 CSAP 346 346 346 346 100 34,600 167 CSIS 50 50 50 50 20,000 1,000,000 168 CSRA 228 232 226 228 979,200 225,217,000 169 CTRA 645 645 605 645 68,028,500 43,168,814,500 170 CTTH 50 50 50 50 800 40,000 171 DADA 101 106 99 101 36,122,700 3,677,662,800 172 DADA-W 4 4 3 4 5,571,400 19,088,900 173 DART 260 260 260 260 600 156,000 174 DEAL 90 93 88 90 2,807,000 253,476,100 175 DEFI 1,800 1,805 1,800 1,800 7,100 12,797,000 176 DEWA 50 50 50 50 300 15,000 177 DFAM 332 346 292 332 3,600 1,110,200 178 DILD 190 190 186 190 2,771,200 522,513,000 179 DIVA 1,605 1,690 1,605 1,605 304,000 495,366,500 180 DKFT 94 95 93 94 2,724,800 255,634,300 181 DLTA 4,950 4,990 4,900 4,950 2,600 12,815,000 182 DMAS 169 171 165 169 55,501,300 9,265,194,000 183 DMMX 199 202 192 199 20,431,900 4,054,395,600 184 DMND 945 945 930 945 7,300 6,869,000 185 DNAR 226 228 210 226 18,900 4,084,000 186 DNET 3,250 3,300 3,250 3,250 2,300 7,537,000 187 DOID 142 142 137 142 15,476,600 2,164,489,300 188 DPNS 242 242 242 242 500 121,000 189 DPUM 71 76 70 71 8,400 623,300 190 DSFI 69 69 66 69 125,200 8,443,400 191 DSNG 346 350 344 346 861,200 299,265,600 192 DSSA 19,500 19,500 19,500 19,500 100 1,950,000 193 DUCK 490 500 482 490 2,923,900 1,426,668,800 194 DUTI 4,770 4,770 4,770 4,770 400 1,908,000 195 DVLA 2,170 2,200 2,160 2,170 22,500 48,808,000 196 DWGL 242 260 236 242 109,800 26,592,400 197 DWGL-W 55 55 55 55 100 5,500 198 DYAN 50 51 50 50 3,463,000 173,151,100 199 EAST 59 60 56 59 2,471,300 142,217,600 200 EAST-W 5 7 5 5 278,600 1,661,600 201 ECII 700 700 670 700 2,100 1,467,000 202 EKAD 1,065 1,100 1,060 1,065 674,600 727,408,000 203 ELSA 232 234 224 232 96,535,700 22,205,466,000 204 EMDE 202 202 188 202 33,500 6,732,000 205 ENRG 52 53 52 52 8,735,300 454,553,300 206 ENVY 86 88 85 86 30,413,700 2,622,470,800 207 EPAC 199 199 199 199 100,000 19,900,000 208 EPMT 1,895 1,895 1,895 1,895 600 1,137,000 209 ERAA 1,245 1,280 1,230 1,245 11,821,800 14,838,065,500 210 ERTX 129 140 129 129 42,500 5,638,400 211 ESIP 174 177 160 174 8,448,300 1,459,395,100 212 ESIP-W 10 11 8 10 13,293,100 129,799,600 213 ESSA 155 158 153 155 487,400 75,224,200 214 ESTA 94 100 92 94 497,100 47,974,000 215 ESTI 51 51 51 51 100 5,100 216 ETWA 78 78 78 78 100 7,800 217 EXCL 2,720 2,750 2,710 2,720 5,566,100 15,178,111,000 218 FAST 935 950 930 935 28,200 26,360,500 219 FASW 7,000 7,000 7,000 7,000 100 700,000 220 FILM 170 170 165 170 272,500 45,749,000 221 FIRE 107 113 107 107 2,785,700 307,266,600 222 FISH 2,800 2,800 2,780 2,800 6,000 16,756,000 223 FITT 53 55 52 53 900 47,200 224 FITT-W 13 15 13 13 35,100 461,500 225 FOOD 145 145 122 145 5,924,500 775,195,100 226 FORZ 50 50 50 50 5,100 255,000 227 FPNI 90 93 90 90 252,000 22,743,200 228 FREN 97 99 96 97 23,224,200 2,255,329,100 229 FREN-W 26 26 24 26 1,423,200 35,263,100 230 FUJI 109 109 107 109 1,400 150,200 231 GDST 59 60 57 59 847,000 49,810,300 232 GDYR 1,465 1,470 1,400 1,465 161,100 225,616,000 233 GGRM 46,850 47,300 46,800 46,850 850,300 39,898,050,000 234 GGRP 274 276 270 274 57,000 15,617,200 235 GHON 1,950 1,950 1,950 1,950 100 195,000 236 GIAA 248 258 244 248 48,141,100 12,043,998,800 237 GJTL 372 388 370 372 14,674,500 5,464,610,400 238 GLOB 168 196 154 168 38,000 6,797,400 239 GMFI 84 86 83 84 4,046,000 341,113,300 240 GOLD 208 236 199 208 12,400 2,767,700 241 GOOD 1,300 1,300 1,295 1,300 226,200 293,695,000 242 GPRA 51 52 50 51 2,799,600 141,315,300 243 GSMF 117 117 117 117 100 11,700 244 GTBO 81 81 76 81 6,300 481,400 245 GWSA 91 92 90 91 3,842,900 353,372,600 246 GZCO 50 50 50 50 100 5,000 247 HDFA 160 160 160 160 100 16,000 248 HDIT 535 590 520 535 2,200 1,210,000 249 HEAL 3,000 3,130 2,980 3,000 519,800 1,560,925,000 250 HELI 282 284 280 282 143,300 40,288,200 251 HELI-W 9 11 9 9 611,600 6,089,400 252 HERO 870 900 865 870 8,600 7,512,000 253 HEXA 3,250 3,300 3,210 3,250 12,300 39,963,000 254 HITS 520 520 520 520 8,400 4,368,000 255 HKMU 79 81 75 79 30,444,700 2,413,480,300 256 HMSP 1,630 1,670 1,625 1,630 44,565,100 73,122,718,000 257 HOKI 640 660 640 640 15,196,800 9,864,539,500 258 HOTL 50 50 50 50 11,700 585,000 259 HRME 88 97 88 88 38,025,900 3,438,183,100 260 HRTA 214 220 210 214 251,300 54,091,600 261 HRUM 1,190 1,200 1,185 1,190 210,900 251,410,000 262 IBFN-W 8 8 6 8 2,400 14,600 263 ICBP 9,550 9,550 9,225 9,550 7,749,600 73,140,777,500 264 ICON 58 59 58 58 43,300 2,512,100 265 IDPR 176 187 175 176 1,164,000 204,529,500 266 IFII 144 152 142 144 38,976,700 5,598,909,200 267 IFSH 428 430 400 428 1,600 669,400 268 IGAR 262 262 252 262 466,000 120,615,600 269 IKAI 50 50 50 50 200 10,000 270 IKAN 505 520 500 505 3,440,200 1,751,539,000 271 IKBI 240 240 240 240 100 24,000 272 IMAS 665 665 615 665 10,692,400 6,929,798,000 273 IMJS 244 256 238 244 4,663,200 1,151,451,200 274 IMPC 1,250 1,250 1,240 1,250 712,100 888,535,000 275 INAF 1,010 1,035 995 1,010 2,412,500 2,449,117,000 276 INAI 340 358 324 340 27,900 9,476,600 277 INCF 50 50 50 50 46,200 2,310,000 278 INCI 535 535 434 535 1,245,600 635,338,900 279 INCO 2,940 2,970 2,800 2,940 21,050,600 60,873,083,000 280 INDF 6,575 6,600 6,475 6,575 11,912,300 77,857,495,000 281 INDO 108 111 108 108 125,800 13,771,500 282 INDO-W 32 34 32 32 66,200 2,167,100 283 INDR 2,110 2,110 1,980 2,110 10,900 22,229,000 284 INDS 1,940 1,985 1,940 1,940 2,900 5,638,500 285 INDX 50 51 50 50 1,500 75,100 286 INDY 685 695 675 685 9,762,600 6,676,127,000 287 INKP 6,450 7,050 6,250 6,450 46,573,700 310,105,777,500 288 INOV 272 282 270 272 13,000 3,613,600 289 INPC 50 50 50 50 40,200 2,010,000 290 INPC-W 4 4 3 4 110,300 341,100 291 INPP 605 660 590 605 4,900 3,055,500 292 INPS 1,960 2,090 1,960 1,960 3,600 7,353,500 293 INTA 280 298 280 280 1,100 318,400 294 INTD 165 177 165 165 43,100 7,113,600 295 INTP 11,850 11,850 11,500 11,850 2,077,800 24,425,092,500 296 IPCC 438 446 422 438 2,751,500 1,195,964,000 297 IPCM 200 202 196 200 63,800 12,638,000 298 IPOL 70 73 67 70 1,196,700 81,729,500 299 IPTV 372 376 368 372 36,387,300 13,593,423,200 300 IPTV-W 88 89 88 88 600 52,900 301 IRRA 580 615 575 580 4,659,300 2,742,487,500 302 ISAT 2,320 2,380 2,300 2,320 2,947,900 6,883,692,000 303 ISSP 126 132 122 126 4,864,900 617,196,300 304 ITIC 1,250 1,380 1,250 1,250 320,500 400,822,500 305 ITMG 7,350 7,475 7,300 7,350 5,531,700 40,866,895,000 306 JAST 105 109 100 105 67,384,200 7,082,131,400 307 JAWA 70 70 70 70 20,100 1,407,000 308 JAYA 83 91 78 83 1,226,100 104,183,900 309 JAYA-W 14 14 13 14 130,400 1,774,500 310 JIHD 625 625 605 625 1,200 730,000 311 JMAS 193 200 193 193 40,700 7,867,400 312 JPFA 1,150 1,175 1,140 1,150 22,885,700 26,416,737,500 313 JRPT 440 440 414 440 3,565,300 1,536,370,200 314 JSKY 78 83 77 78 44,422,600 3,511,811,400 315 JSMR 4,490 4,530 4,400 4,490 5,546,900 24,922,868,000 316 JTPE 770 780 770 770 165,400 128,203,500 317 KAEF 1,140 1,150 1,110 1,140 3,540,200 4,011,847,000 318 KARW 50 50 50 50 5,000 250,000 319 KAYU 50 50 50 50 7,500 375,000 320 KBAG 398 408 396 398 45,656,500 18,311,404,400 321 KBAG-W 84 85 80 84 9,700 796,300 322 KBLI 398 400 390 398 2,283,000 907,589,800 323 KBLM 228 232 224 228 850,200 193,382,600 324 KBLV 360 362 360 360 2,400 864,200 325 KDSI 745 805 745 745 122,000 94,277,000 326 KEEN 348 350 338 348 1,870,100 646,834,600 327 KEJU 965 980 945 965 146,400 141,071,500 328 KICI 196 196 186 196 1,500 289,000 329 KIJA 143 145 140 143 875,600 124,069,000 330 KINO 3,570 3,660 3,500 3,570 933,000 3,361,049,000 331 KIOS 222 222 222 222 100 22,200 332 KIOS-W 26 32 26 26 700 19,000 333 KKGI 200 208 190 200 4,200 837,400 334 KLBF 1,495 1,500 1,460 1,495 31,753,200 47,262,159,500 335 KMTR 238 238 238 238 27,000 6,426,000 336 KOBX 90 96 90 90 1,811,300 168,320,700 337 KOIN 99 99 98 99 17,400 1,710,200 338 KOPI 498 510 498 498 14,900 7,519,700 339 KOTA 660 660 645 660 13,820,300 9,026,569,000 340 KOTA-W 400 420 400 400 207,900 83,492,800 341 KPAL 72 72 70 72 1,365,100 96,896,300 342 KPAS 50 50 50 50 14,200 710,000 343 KPAS-W 9 11 9 9 61,300 602,200 344 KPIG 112 113 111 112 3,369,700 376,990,300 345 KRAS 274 280 272 274 17,272,000 4,746,938,400 346 KREN 142 146 138 142 46,129,500 6,513,318,900 347 LAND 246 258 228 246 81,500 19,471,400 348 LINK 2,280 2,330 2,180 2,280 1,793,200 4,086,670,000 349 LION 360 360 314 360 22,400 7,267,800 350 LMAS 63 76 63 63 66,014,400 4,512,643,500 351 LMPI 79 80 76 79 7,500 571,500 352 LMSH 300 300 300 300 500 150,000 353 LPCK 845 865 825 845 883,400 745,849,500 354 LPKR 167 167 161 167 7,344,900 1,213,143,200 355 LPPF 1,520 1,605 1,500 1,520 21,144,300 32,490,460,000 356 LPPS 76 83 76 76 86,700 6,637,200 357 LRNA 150 150 112 150 1,320,600 148,498,100 358 LSIP 870 870 845 870 22,177,700 19,062,456,500 359 LTLS 434 448 430 434 322,400 141,009,400 360 LUCK 310 316 308 310 134,200 41,609,400 361 MAIN 570 580 565 570 3,677,500 2,104,161,500 362 MAMI 50 50 50 50 3,700 185,000 363 MAMI-W 5 5 4 5 276,600 1,333,000 364 MAPA 2,470 2,510 2,450 2,470 3,094,200 7,637,177,000 365 MAPI 765 800 765 765 19,186,900 14,858,626,500 366 MARI 68 77 68 68 35,979,000 2,544,396,000 367 MARK 540 560 510 540 12,259,300 6,587,750,500 368 MASA 595 600 560 595 29,100 16,422,500 369 MBAP 1,675 1,780 1,665 1,675 31,700 53,980,500 370 MBSS 324 328 320 324 499,200 161,555,200 371 MBTO 63 63 63 63 3,200 201,600 372 MCAS 1,695 1,700 1,600 1,695 2,854,800 4,713,094,500 373 MCOR 134 137 134 134 4,819,700 649,670,200 374 MDIA 50 50 50 50 100 5,000 375 MDKA 1,355 1,395 1,350 1,355 77,527,200 106,255,670,500 376 MDKI 139 146 138 139 14,500 2,037,200 377 MDLN 54 59 54 54 180,785,700 9,916,768,000 378 MEDC 472 474 464 472 41,098,800 19,307,006,000 379 MEDC-W 27 28 26 27 2,138,600 57,178,100 380 MEGA 6,400 6,400 6,300 6,400 2,900 18,290,000 381 MERK 2,760 2,770 2,750 2,760 31,100 85,751,000 382 META 107 112 104 107 647,000 69,189,600 383 MFIN 870 900 865 870 55,700 48,591,000 384 MFMI 510 515 510 510 2,900 1,483,000 385 MGRO 690 705 690 690 2,566,200 1,780,803,500 386 MICE 320 320 310 320 19,900 6,223,200 387 MIKA 2,380 2,430 2,350 2,380 18,144,900 43,438,915,000 388 MIRA 50 50 50 50 400 20,000 389 MKNT 50 50 50 50 200 10,000 390 MLBI 10,025 10,050 10,000 10,025 12,300 123,200,000 391 MLIA 565 570 540 565 5,135,200 2,787,929,500 392 MLPL 53 54 52 53 836,400 44,438,300 393 MLPT 595 640 590 595 798,300 484,476,500 394 MMLP 187 193 185 187 1,156,400 217,353,400 395 MNCN 890 905 885 890 83,958,900 75,063,338,000 396 MOLI 1,030 1,030 995 1,030 36,200 37,139,000 397 MPMX 490 494 480 490 1,113,600 543,102,200 398 MPOW 51 55 51 51 535,000 27,766,600 399 MPPA 116 119 116 116 659,100 76,741,400 400 MPRO 825 825 825 825 200 165,000 401 MRAT 130 145 125 130 240,000 31,408,300 402 MSIN 316 316 260 316 11,358,300 3,235,535,200 403 MTDL 1,400 1,420 1,355 1,400 1,236,800 1,727,302,000 404 MTLA 390 390 390 390 1,500 585,000 405 MTPS 135 136 134 135 21,300 2,886,300 406 MTSM 220 220 220 220 5,000 1,100,000 407 MTWI 51 51 50 51 82,100 4,105,200 408 MYOH 1,015 1,015 1,000 1,015 212,500 215,550,000 409 MYOR 2,260 2,280 2,250 2,260 2,324,800 5,252,726,000 410 MYTX 50 50 50 50 200 10,000 411 NASA 151 156 146 151 65,700 9,600,200 412 NATO 336 378 336 336 11,797,300 4,152,139,600 413 NELY 138 140 132 138 65,400 8,679,900 414 NFCX 1,775 1,850 1,775 1,775 25,600 45,862,000 415 NIKL 482 490 476 482 557,300 269,235,000 416 NIRO 141 141 141 141 11,000,000 1,551,000,000 417 NISP 725 745 725 725 46,200 33,950,500 418 NRCA 348 350 346 348 359,000 124,924,600 419 NUSA 50 50 50 50 100 5,000 420 NUSA-W 2 2 1 2 29,380,600 29,606,100 421 NZIA 189 189 189 189 43,700 8,259,300 422 NZIA-W 8 10 7 8 1,005,900 8,452,100 423 OKAS 84 85 82 84 2,745,200 229,922,000 424 OPMS 118 118 114 118 1,673,100 194,779,100 425 PADI 50 50 50 50 3,000 150,000 426 PALM 191 199 191 191 200 39,000 427 PAMG 86 87 78 86 9,126,800 767,805,000 428 PANI 60 60 55 60 612,600 34,904,400 429 PANR 91 93 88 91 8,086,000 723,576,900 430 PANS 1,130 1,190 1,020 1,130 5,067,600 5,600,385,500 431 PBID 865 865 850 865 94,000 80,307,000 432 PBRX 280 282 278 280 19,200 5,378,600 433 PCAR 214 214 202 214 200 41,600 434 PDES 390 410 380 390 1,500 587,600 435 PEGE 107 126 105 107 27,800 2,951,900 436 PEHA 1,300 1,320 1,290 1,300 512,400 664,559,000 437 PGAS 1,125 1,150 1,120 1,125 149,236,800 169,432,727,000 438 PGJO 77 79 72 77 36,400 2,692,300 439 PGLI 230 230 206 230 21,300 4,688,200 440 PICO 204 214 200 204 2,388,600 483,298,000 441 PJAA 540 540 530 540 115,300 62,109,000 442 PKPK 50 50 50 50 699,600 34,980,000 443 PLIN 2,640 2,640 2,640 2,640 100 264,000 444 PMJS 125 125 125 125 5,400 675,000 445 PNBN 790 800 785 790 2,497,800 1,975,053,000 446 PNBS 50 50 50 50 17,300 865,000 447 PNIN 750 760 740 750 416,900 312,284,500 448 PNLF 180 182 178 180 9,979,800 1,797,237,100 449 POLA 52 52 51 52 66,300 3,392,300 450 POLA-W 25 25 23 25 200 4,800 451 POLI 1,165 1,195 1,095 1,165 19,200 21,859,500 452 POLL 5,975 6,100 5,500 5,975 82,300 463,997,500 453 POLU 910 980 735 910 3,600 2,947,500 454 POLY 50 50 50 50 13,200 660,000 455 PORT 540 545 540 540 2,200 1,188,500 456 POSA 50 50 50 50 100 5,000 457 POSA-W 2 3 2 2 2,843,300 5,891,200 458 POWR 595 610 590 595 6,764,100 4,040,942,500 459 PPRE 195 195 191 195 16,225,100 3,121,307,400 460 PPRO 50 50 50 50 763,900 38,195,000 461 PRDA 3,140 3,210 3,140 3,140 62,400 199,586,000 462 PRIM 320 320 320 320 1,100 352,000 463 PRIM-W 6 7 6 6 600 3,800 464 PSAB 179 185 179 179 8,812,900 1,589,006,700 465 PSDN 127 127 127 127 100 12,700 466 PSGO 95 96 95 95 12,900 1,232,400 467 PSSI 167 172 165 167 27,500 4,566,300 468 PTBA 2,070 2,120 2,060 2,070 80,132,800 166,915,328,000 469 PTIS 171 171 171 171 6,800 1,162,800 470 PTPP 980 980 885 980 274,178,300 254,396,318,000 471 PTPW 1,075 1,075 1,055 1,075 1,936,900 2,065,103,500 472 PTRO 1,350 1,370 1,345 1,350 420,900 568,802,000 473 PTSN 188 193 185 188 1,218,200 229,983,400 474 PURA 97 98 94 97 45,992,700 4,411,480,600 475 PURA-W 5 6 5 5 4,656,300 24,379,000 476 PURE 115 129 107 115 39,317,700 4,632,803,500 477 PURE-W 12 13 11 12 15,386,000 187,745,800 478 PWON 428 428 412 428 165,030,000 69,949,002,400 479 PYFA 640 650 615 640 331,500 209,427,000 480 PZZA 745 800 745 745 1,899,900 1,446,003,000 481 R-LQ45X 820 820 808 820 46,100 37,311,700 482 RAJA 113 116 111 113 9,100,300 1,029,510,900 483 RALS 585 595 580 585 7,772,000 4,544,329,500 484 RANC 408 468 382 408 1,624,100 657,683,000 485 RBMS 50 50 50 50 100 5,000 486 RDTX 4,950 4,950 4,950 4,950 400 1,980,000 487 REAL 52 53 50 52 27,686,100 1,424,124,000 488 REAL-W 5 6 5 5 2,431,100 12,207,200 489 RICY 95 97 94 95 1,900 179,300 490 RIGS 204 204 204 204 500 102,000 491 RISE 472 472 470 472 405,900 191,177,200 492 RMBA 238 260 238 238 3,300 789,800 493 RODA 51 51 50 51 415,200 21,173,200 494 RONY 180 180 180 180 6,000 1,080,000 495 ROTI 1,195 1,195 1,180 1,195 293,300 349,728,000 496 RUIS 170 170 170 170 81,800 13,906,000 497 SAFE 181 181 178 181 290,300 52,083,400 498 SAME 80 83 77 80 2,831,400 227,362,200 499 SAMF 414 430 356 414 4,506,300 1,811,589,000 500 SBAT 101 101 97 101 5,682,100 562,171,800 501 SBAT-W 5 6 4 5 565,200 2,796,300 502 SCCO 9,300 9,300 9,025 9,300 4,300 39,860,000 503 SCMA 1,165 1,190 1,155 1,165 41,518,900 48,599,077,000 504 SDMU 50 50 50 50 900 45,000 505 SDPC 106 115 98 106 3,027,600 331,181,500 506 SDRA 750 750 700 750 22,700 16,706,000 507 SFAN 995 995 995 995 106,200 105,669,000 508 SGRO 2,100 2,100 2,080 2,100 60,500 126,928,000 509 SHIP 590 590 575 590 563,200 328,081,000 510 SIDO 1,230 1,265 1,225 1,230 9,531,800 11,810,771,500 511 SILO 5,175 5,275 5,150 5,175 76,600 397,570,000 512 SIMP 254 258 252 254 5,838,400 1,480,316,400 513 SINI 565 580 500 565 600 328,500 514 SINI-W 382 382 382 382 400 152,800 515 SIPD 990 1,000 980 990 19,100 18,965,500 516 SKRN 565 565 530 565 2,748,400 1,544,431,000 517 SLIS 5,150 5,500 5,025 5,150 262,900 1,359,892,500 518 SMAR 3,100 3,130 3,050 3,100 5,200 16,108,000 519 SMBR 316 324 306 316 18,423,600 5,813,140,600 520 SMCB 1,080 1,105 1,070 1,080 205,200 222,279,500 521 SMDM 100 100 88 100 900 87,600 522 SMDR 216 240 214 216 6,594,300 1,457,963,800 523 SMGR 9,625 9,675 9,625 9,625 1,498,500 14,439,627,500 524 SMKL 181 181 175 181 10,200 1,786,100 525 SMKL-W 16 17 16 16 7,500 122,300 526 SMMA 17,700 18,400 17,500 17,700 2,100 37,160,000 527 SMMT 76 80 76 76 99,600 7,603,600 528 SMRA 645 645 600 645 49,630,900 31,194,979,500 529 SMSM 1,075 1,075 1,045 1,075 3,224,100 3,412,807,000 530 SOCI 122 125 121 122 10,372,000 1,270,216,300 531 SOSS 410 412 390 410 36,500 14,963,200 532 SOSS-W 48 49 47 48 3,100 148,900 533 SOTS 188 206 188 188 1,500 284,200 534 SOTS-W 45 45 31 45 25,400 790,500 535 SPMA 254 254 254 254 1,900 482,600 536 SPTO 496 496 494 496 4,000 1,983,800 537 SQMI 184 187 183 184 1,663,900 306,280,700 538 SRAJ 133 134 130 133 13,500 1,768,400 539 SRIL 190 191 187 190 15,724,800 2,975,674,900 540 SRSN 56 59 54 56 12,481,700 709,469,700 541 SRTG 2,730 2,740 2,710 2,730 30,400 82,958,000 542 SSIA 394 396 388 394 33,028,300 12,963,260,800 543 SSMS 785 800 780 785 1,343,500 1,064,246,500 544 SSTM 675 720 675 675 600 416,500 545 STAR 138 138 134 138 14,400 1,969,200 546 STTP 8,200 8,200 8,200 8,200 1,600 13,120,000 547 SULI 50 50 50 50 100,000 5,000,000 548 SURE 2,920 2,920 2,920 2,920 200 584,000 549 SWAT 96 97 94 96 873,800 83,441,300 550 TALF 282 282 272 282 4,300 1,182,200 551 TAMA 159 160 150 159 1,700 268,600 552 TAMA-W 5 6 5 5 1,255,300 6,276,600 553 TAMU 64 67 63 64 6,226,200 403,302,500 554 TBIG 1,080 1,085 1,060 1,080 42,376,400 45,297,783,500 555 TBLA 560 570 555 560 1,798,700 1,009,353,500 556 TBMS 660 700 660 660 7,500 4,958,000 557 TCID 7,500 7,500 7,500 7,500 5,800 43,500,000 558 TCPI 4,340 4,470 4,230 4,340 10,248,900 44,696,287,000 559 TDPM 92 96 92 92 5,873,600 546,332,600 560 TECH 150 158 147 150 2,311,600 345,663,400 561 TFAS 167 177 167 167 8,000 1,343,500 562 TGKA 6,300 6,300 6,200 6,300 2,000 12,500,000 563 TGRA 69 71 69 69 4,785,200 332,099,100 564 TIFA 230 230 230 230 100 23,000 565 TINS 620 625 590 620 33,667,800 20,622,503,000 566 TIRA 268 270 268 268 300 80,600 567 TIRT 52 53 50 52 167,600 8,448,000 568 TKIM 6,500 7,000 5,950 6,500 116,787,000 762,356,395,000 569 TLKM 3,140 3,140 3,040 3,140 178,357,900 555,039,877,000 570 TMAS 128 132 125 128 2,093,300 269,631,200 571 TMPO 147 147 147 147 9,200 1,352,400 572 TNCA 224 240 171 224 48,700 10,004,400 573 TOBA 350 350 346 350 56,600 19,806,000 574 TOPS 50 50 50 50 200 10,000 575 TOTL 340 354 332 340 14,249,100 4,874,870,600 576 TOTO 226 230 224 226 48,300 10,932,400 577 TOWR 1,040 1,050 1,010 1,040 171,393,700 176,024,555,500 578 TPIA 6,825 6,850 6,575 6,825 8,925,000 60,206,807,500 579 TPMA 282 300 282 282 9,500 2,837,600 580 TRIM 116 120 116 116 68,000 7,890,200 581 TRIN 268 272 264 268 17,800,700 4,761,347,400 582 TRIN-W 20 22 20 20 34,000 690,300 583 TRIS 220 220 204 220 31,700 6,827,400 584 TRUK 115 117 111 115 2,792,800 321,017,500 585 TSPC 1,375 1,400 1,375 1,375 231,300 319,674,000 586 TURI 1,440 1,500 1,380 1,440 538,300 769,276,000 587 UCID 1,460 1,490 1,435 1,460 984,900 1,440,330,500 588 ULTJ 1,630 1,655 1,630 1,630 732,000 1,201,072,500 589 UNIT 141 149 141 141 12,300 1,763,100 590 UNSP 59 60 57 59 48,700 2,819,500 591 UNTR 17,150 17,275 16,900 17,150 2,739,000 46,918,345,000 592 UNVR 8,050 8,050 7,800 8,050 15,082,500 120,567,182,500 593 URBN 1,605 1,605 1,600 1,605 156,700 251,483,000 594 URBN-W 20 23 20 20 807,900 16,464,800 595 VICO 82 91 82 82 52,700 4,493,400 596 VINS 113 125 111 113 979,300 110,361,400 597 VINS-W 5 6 4 5 1,917,400 8,883,200 598 VIVA 50 50 50 50 700 35,000 599 VOKS 191 192 189 191 28,300 5,382,200 600 VRNA 109 114 109 109 2,700 295,800 601 WAPO 61 69 61 61 53,500 3,407,800 602 WEGE 200 200 191 200 46,584,700 9,175,388,600 603 WEHA 87 93 87 87 497,800 43,421,100 604 WIIM 183 185 179 183 4,457,500 807,845,600 605 WIKA 1,225 1,225 1,165 1,225 88,012,400 105,505,578,000 606 WINS 91 91 85 91 36,400 3,298,900 607 WOMF 200 204 200 200 7,100 1,443,200 608 WOOD 394 402 390 394 34,457,800 13,645,776,000 609 WOWS 51 52 50 51 7,902,200 397,983,200 610 WSBP 202 208 197 202 119,580,500 24,198,801,200 611 WSKT 735 735 700 735 87,488,300 63,177,508,000 612 WTON 288 288 278 288 13,906,000 3,952,365,400 613 XAQA 746 746 746 746 100 74,600 614 XASG 85 85 85 85 100 8,500 615 XBES 777 777 777 777 100 77,700 616 XBID 432 432 432 432 100 43,200 617 XBIN 419 419 419 419 100 41,900 618 XBNI 862 862 862 862 100 86,200 619 XBSK 320 320 320 320 100 32,000 620 XCID 85 87 79 85 1,100 92,400 621 XCLQ 78 82 78 78 1,000 79,400 622 XIHD 390 390 390 390 2,500 975,000 623 XIIC 900 900 900 900 100 90,000 624 XIID 419 419 419 419 2,900 1,215,100 625 XIIF 455 455 455 455 800 364,000 626 XIIT 443 443 434 443 7,100 3,099,100 627 XIJI 550 550 550 550 500 275,000 628 XILV 97 97 97 97 12,800 1,241,600 629 XISC 520 520 520 520 600 312,000 630 XISI 254 254 254 254 1,900 482,600 631 XISR 321 321 320 321 1,500 481,100 632 XKIV 349 349 348 349 5,800 2,022,800 633 XMIG 141 141 141 141 100 14,100 634 XNVE 109 109 109 109 400 43,600 635 XPCR 739 739 739 739 100 73,900 636 XPDV 369 369 369 369 700 258,300 637 XPES 339 346 339 339 4,900 1,681,100 638 XPFT 430 430 430 430 900 387,000 639 XPID 418 418 418 418 1,000 418,000 640 XPLC 381 381 381 381 1,200 457,200 641 XPLQ 391 391 391 391 1,300 508,300 642 XPMI 765 765 765 765 400 306,000 643 XPSG 337 337 337 337 1,300 438,100 644 XSSK 553 553 553 553 100 55,300 645 YELO 50 50 50 50 200 10,000 646 YELO-W 6 6 5 6 130,700 664,000 647 YPAS 402 402 400 402 800 321,400 648 ZBRA 51 51 50 51 22,300 1,115,200 649 ZINC 140 142 139 140 141,039,800 19,844,106,900 650 ZONE 418 418 416 418 56,100 23,368,800 -------------------- ---------------------- Total for Reguler 5,632,705,600 6,614,396,808,700 Information for Negosiasi 651 ACES 1,500 1,465 1,465 1,465 60,900 89,218,500 652 ADRO 1,050 1,080 1,080 1,080 4,000 4,320,000 653 AKSI 476 476 476 476 626,000 297,976,000 654 ANTM 610 600 600 600 16,666,600 9,999,960,000 655 ARNA 380 400 400 400 5,000,000 2,000,000,000 656 ARTO 2,760 2,400 2,400 2,400 100,000 240,000,000 657 ASII 4,870 5,700 4,800 4,865 54,034,950 263,041,387,500 658 ASPI 366 360 360 360 15,500,000 5,580,000,000 659 ASRI 131 145 145 145 1,000,000 145,000,000 660 BAPI 50 16 14 16 58,500 882,500 661 BBCA 29,350 29,550 28,550 29,350 963,486 28,221,120,325 662 BBKP 184 212 173 212 38,212,341 7,587,044,035 663 BBLD 370 250 250 250 8,000 2,000,000 664 BBNI 4,590 4,589 4,540 4,589 720,200 3,294,208,000 665 BBRI 3,060 3,076 2,880 3,055 19,786,108 60,405,912,940 666 BBSS 146 140 140 140 5,605,000 784,700,000 667 BBSS-W 4 1 1 1 50 50 668 BBTN 1,250 1,269 1,250 1,250 1,690,000 2,142,710,000 669 BCAP 158 189 160 188 23,428,700 4,135,521,800 670 BEKS 50 17 17 17 10,000,000 170,000,000 671 BEST 117 128 128 128 1,400,000 179,200,000 672 BFIN 284 285 285 285 3,500,000 997,500,000 673 BHAT 446 442 442 442 210,000,000 92,820,000,000 674 BIPI 50 60 15 30 7,018,700 414,811,500 675 BIRD 1,100 1,125 1,125 1,125 285,000 320,625,000 676 BJBR 765 955 955 955 500,001 477,500,955 677 BKSL 50 37 35 37 609,000 21,924,000 678 BMRI 5,000 5,006 4,930 5,000 2,153,204 10,752,254,000 679 BNBR 50 12 12 12 10,000 120,000 680 BNGA 735 700 700 700 68 47,600 681 BOGA 1,335 1,340 1,340 1,340 29,000,000 38,860,000,000 682 BRMS 50 64 43 64 355,837,900 18,328,360,600 683 BRPT 1,150 1,150 1,150 1,150 5,145,100 5,916,865,000 684 BSDE 760 755 755 755 24 18,120 685 BTPS 3,140 3,135 3,135 3,135 1,206,700 3,783,004,500 686 BULL 302 348 278 278 9,991,766 3,127,756,658 687 BUMI 50 63 40 43 46,012,500 2,449,415,700 688 CASH-W 20 18 18 18 30,485,200 548,733,600 689 CTRA 645 635 635 635 8,675,700 5,509,069,500 690 DEAL 90 90 90 90 10,000 900,000 691 DEWA 50 60 51 51 2,015,000 120,765,000 692 DMAS 169 166 166 166 1,000,000 166,000,000 693 DUTI 4,770 4,770 4,770 4,770 200,000 954,000,000 694 EMDE 202 200 200 200 12,350,000 2,470,000,000 695 ENRG 52 66 66 66 1,700,000 112,200,000 696 EPAC 199 199 199 199 133,645,000 26,595,355,000 697 ERAA 1,245 1,255 1,250 1,255 200,000 250,500,000 698 GAMA 50 50 50 50 30,000,000 1,500,000,000 699 GJTL 372 414 414 414 200,000 82,800,000 700 HMSP 1,630 1,650 1,639 1,639 55,000 90,695,000 701 HOKI 640 650 650 650 770,000 500,500,000 702 ICBP 9,550 9,391 8,500 9,391 998,800 9,378,572,500 703 INCI 535 300 300 300 10,575 3,172,500 704 INCO 2,940 2,820 2,820 2,820 22 62,040 705 INDF 6,575 5,831 5,831 5,831 1,900 11,078,900 706 INKP 6,450 6,450 5,500 6,450 617,836 3,984,940,600 707 INTP 11,850 11,748 11,747 11,748 1,044,100 12,265,440,600 708 IPTV 372 374 374 374 250,000 93,500,000 709 ISAT 2,320 2,430 2,430 2,430 660,000 1,603,800,000 710 ITMG 7,350 9,000 9,000 9,000 100,000 900,000,000 711 JAST 105 106 106 106 20,849,600 2,210,057,600 712 JPFA 1,150 1,149 1,149 1,149 530,000 608,970,000 713 JSMR 4,490 4,510 4,100 4,510 3,161 14,207,920 714 KDSI 745 700 700 700 2,005,800 1,404,060,000 715 KIJA 143 170 134 134 71,362,814 10,409,413,709 716 KINO 3,570 3,370 3,370 3,370 411,900 1,388,103,000 717 KLBF 1,495 1,495 1,465 1,495 3,931,000 5,868,372,500 718 KPIG 112 145 112 145 108,021,500 14,025,618,000 719 LPKR 167 305 305 305 300,000,000 91,500,000,000 720 LPPF 1,520 1,600 1,540 1,600 300,000 477,000,000 721 LSIP 870 850 825 825 150 126,050 722 MAPA 2,470 2,500 2,470 2,480 170,013 422,332,370 723 MAPI 765 777 777 777 10,000,000 7,770,000,000 724 MDKA 1,355 1,377 1,377 1,377 4,406,000 6,067,062,000 725 MDRN 50 51 51 51 23,500 1,198,500 726 MEDC 472 480 476 480 11,600 5,526,000 727 MKNT 50 50 50 50 2,500,000 125,000,000 728 MOLI 1,030 995 995 995 12,060,000 11,999,700,000 729 MTLA 390 480 480 480 634,858 304,731,840 730 NASA-W 159 159 159 159 25,730,600 4,091,165,400 731 PBRX 280 314 312 314 2,986,172 935,152,730 732 PGAS 1,125 1,140 1,055 1,140 2,900,000 3,248,500,000 733 PICO 204 216 200 214 26,189,462 5,241,902,400 734 PNBN 790 750 750 750 400,000 300,000,000 735 PNLF 180 166 166 166 2,000,000 332,000,000 736 POWR 595 607 607 607 2,000,000 1,214,000,000 737 PPRE 195 212 212 212 5,307,500 1,125,190,000 738 PPRO 50 45 35 45 431,800 15,904,800 739 PTBA 2,070 2,030 2,030 2,030 25,000 50,750,000 740 PTPP 980 870 830 830 164,000 142,120,000 741 PWON 428 423 423 423 21,067,400 8,911,510,200 742 SAMF 414 1,000 260 260 183,647,000 50,566,880,000 743 SCMA 1,165 1,170 1,170 1,170 3,000,000 3,510,000,000 744 SINI-W 382 10 10 10 22,300,000 223,000,000 745 SMCB 1,080 1,015 1,015 1,015 300,000 304,500,000 746 SMGR 9,625 9,500 9,475 9,500 1,197,300 11,371,098,100 747 SMMA 17,700 18,000 18,000 18,000 135,000 2,430,000,000 748 SMRA 645 614 614 614 4,056,000 2,490,384,000 749 SMSM 1,075 1,051 1,051 1,051 1,472,200 1,547,282,200 750 SPMA 254 200 200 200 4,000 800,000 751 SSMS 785 850 780 780 37,675,000 31,438,200,000 752 TARA 198 198 198 198 20,454,500 4,049,991,000 753 TAXI 50 5 5 5 50,000,000 250,000,000 754 TBIG 1,080 1,120 1,114 1,114 2,050,000 2,291,800,000 755 TGRA 69 72 72 72 1,200,000 86,400,000 756 TKIM 6,500 5,600 5,600 5,600 2,000 11,200,000 757 TLKM 3,140 3,140 3,032 3,079 6,714,000 20,940,249,400 758 TOPS 50 60 50 50 4,621,800 257,308,000 759 TOWR 1,040 1,020 940 1,020 6,037 5,677,470 760 ULTJ 1,630 1,600 1,600 1,600 879,226 1,406,761,600 761 UNTR 17,150 17,197 15,850 17,197 30,500 484,098,500 762 UNVR 8,050 8,097 7,824 7,872 4,259,900 33,716,732,000 763 VIVA 50 50 4 4 141,038,200 7,004,152,800 764 WIKA 1,225 1,163 1,163 1,163 1,879,400 2,185,742,200 765 WOMF 200 150 150 150 512,500 76,875,000 766 WSBP 202 185 185 185 3,000,000 555,000,000 767 YULE 168 200 200 200 196,680 39,336,000 768 ZINC 140 141 141 141 19,306,028 2,722,149,948 -------------------- ---------------------- Total for Negosiasi 2,227,485,032 993,908,743,760 Total 02/07/20 7,897,422,432 7,628,086,399,060