Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, July 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 4,560 4,640 4,640 4,640 1,400 6,496,000 2 BBYB-R 0 1 1 1 3,473,500 3,473,500 3 MCOR-R 0 1 1 1 35,200 35,200 4 PTBA 2,050 2,090 2,090 2,090 100 209,000 5 PWON 418 430 430 430 1,000 430,000 6 TLKM 3,120 3,160 3,160 3,160 7,400 23,384,000 7 WSBP 199 204 204 204 1,000 204,000 -------------------- ---------------------- Total for Tunai 3,519,600 34,231,700 Information for Reguler 8 AALI 8,550 8,575 8,475 8,550 1,151,800 9,826,680,000 9 ABBA 50 50 50 50 1,041,200 52,060,000 10 ABDA 6,250 6,250 5,975 6,250 3,800 23,160,000 11 ABMM 1,400 1,400 1,400 1,400 200 280,000 12 ACES 1,490 1,505 1,470 1,490 5,860,300 8,702,263,000 13 ACST 266 286 266 266 1,182,600 320,543,400 14 ADES 845 870 840 845 25,200 21,386,500 15 ADHI 640 690 635 640 86,652,000 57,619,998,000 16 ADMF 7,150 7,200 7,100 7,150 78,600 562,057,500 17 ADMG 104 106 100 104 1,348,400 139,936,300 18 ADRO 1,040 1,080 1,035 1,040 55,575,100 58,453,578,500 19 AGAR 480 500 480 480 300 146,000 20 AGII 570 615 570 570 1,477,600 875,827,000 21 AGRO 125 129 121 125 20,239,500 2,545,269,400 22 AGRS 98 103 95 98 139,800 13,923,100 23 AHAP 50 50 50 50 10,100 505,000 24 AKKU 50 50 50 50 900 45,000 25 AKRA 2,490 2,510 2,470 2,490 14,219,500 35,416,758,000 26 AKSI 444 476 444 444 336,500 151,060,600 27 ALDO 372 372 372 372 200 74,400 28 ALMI 224 234 204 224 21,200 4,947,800 29 AMAG 272 274 264 272 20,300 5,362,000 30 AMAN 196 196 196 196 199,200 39,043,200 31 AMAR 384 384 308 384 1,776,400 637,409,200 32 AMFG 2,860 3,070 2,860 2,860 62,100 178,485,000 33 AMIN 264 264 264 264 1,800 475,200 34 AMOR 2,000 2,000 1,960 2,000 12,500 24,591,000 35 AMRT 790 800 785 790 107,000 84,514,000 36 ANDI 50 50 50 50 2,200 110,000 37 ANJT 520 520 520 520 400 208,000 38 ANTM 600 615 600 600 30,660,200 18,602,421,500 39 APEX 183 200 178 183 247,500 45,645,600 40 APIC 825 825 805 825 10,771,200 8,790,310,500 41 APLI 104 106 89 104 4,100 412,400 42 APLN 113 118 112 113 13,131,200 1,504,774,400 43 ARII 540 550 540 540 14,000 7,595,500 44 ARKA 346 360 346 346 55,100 19,264,800 45 ARNA 374 380 368 374 2,559,300 953,748,800 46 ARTA 358 364 320 358 6,800 2,223,800 47 ARTO 2,900 3,400 2,600 2,900 7,740,700 24,145,723,000 48 ASBI 302 314 300 302 11,900 3,572,200 49 ASGR 670 685 665 670 415,800 278,071,000 50 ASII 4,850 4,910 4,840 4,850 20,400,200 99,545,229,000 51 ASJT 122 122 122 122 100 12,200 52 ASMI 1,205 1,210 1,200 1,205 45,600 55,014,000 53 ASPI 346 380 346 346 17,907,000 6,482,095,800 54 ASPI-W 46 48 45 46 2,047,600 94,489,700 55 ASRI 128 135 127 128 72,525,200 9,483,506,500 56 ASRM 1,985 2,000 1,970 1,985 3,100 6,152,500 57 ASSA 406 418 406 406 6,803,400 2,798,480,600 58 AUTO 885 900 885 885 692,900 616,866,500 59 AYLS 50 50 50 50 3,500 175,000 60 AYLS-W 4 5 3 4 764,800 2,958,600 61 BABP 50 50 50 50 13,000 650,000 62 BABP-W4 8 8 7 8 276,300 2,110,100 63 BACA 390 390 370 390 62,000 23,986,400 64 BAJA 59 59 58 59 95,200 5,539,000 65 BALI 840 890 840 840 200 173,000 66 BAPI 50 50 50 50 4,200 210,000 67 BAPI-W 2 3 2 2 889,500 2,184,400 68 BATA 550 550 550 550 800 440,000 69 BAYU 1,075 1,175 1,075 1,075 1,700 1,882,500 70 BBCA 29,350 29,525 29,200 29,350 10,443,800 306,841,135,000 71 BBHI 139 139 105 139 2,437,100 324,633,100 72 BBKP 184 187 183 184 23,808,100 4,389,761,500 73 BBLD 352 372 350 352 4,500 1,591,000 74 BBMD 1,475 1,495 1,410 1,475 9,800 14,266,500 75 BBNI 4,560 4,640 4,550 4,560 23,764,000 108,987,508,000 76 BBRI 3,050 3,090 3,040 3,050 49,472,800 151,493,519,000 77 BBSS 148 149 144 148 13,583,700 2,008,753,500 78 BBSS-W 3 4 3 3 2,608,500 8,151,100 79 BBTN 1,230 1,265 1,230 1,230 52,754,400 65,513,667,000 80 BBYB 270 280 258 270 949,400 261,718,000 81 BCAP 158 160 155 158 14,974,200 2,384,098,300 82 BCIP 50 50 50 50 2,300 115,000 83 BDMN 2,780 2,830 2,760 2,780 2,528,000 7,066,367,000 84 BEEF 222 226 220 222 225,600 50,109,800 85 BEEF-W 14 16 14 14 235,800 3,340,400 86 BEKS 50 50 50 50 20,000 1,000,000 87 BELL 700 700 700 700 1,200 840,000 88 BESS 246 256 234 246 266,900 63,686,000 89 BESS-W 39 40 37 39 1,265,000 47,968,000 90 BEST 116 119 115 116 12,091,800 1,418,398,200 91 BFIN 286 290 282 286 23,048,200 6,596,132,800 92 BGTG 50 50 50 50 79,700 3,985,000 93 BHAT 444 448 440 444 101,124,100 44,952,685,600 94 BHIT 50 50 50 50 31,800 1,590,000 95 BIKA 175 196 175 175 9,200 1,617,200 96 BINA 930 935 930 930 14,400 13,431,500 97 BIPI 50 50 50 50 1,100 55,000 98 BIPI-W 8 8 7 8 317,700 2,274,100 99 BIPP 59 66 55 59 902,000 53,093,500 100 BIRD 1,095 1,130 1,095 1,095 342,500 379,659,000 101 BISI 825 825 815 825 99,000 81,644,500 102 BJBR 845 870 755 845 75,725,700 63,092,023,000 103 BJTM 545 565 498 545 121,022,100 64,941,209,100 104 BKDP 51 51 51 51 200,400 10,220,400 105 BKSL 50 50 50 50 242,000 12,100,000 106 BKSW 67 70 66 67 43,400 2,937,500 107 BLTA 50 50 50 50 200 10,000 108 BLUE 498 500 498 498 77,200 38,585,200 109 BMAS 268 268 260 268 4,200 1,097,000 110 BMRI 5,000 5,075 4,900 5,000 28,919,900 144,914,306,000 111 BMSR 54 56 54 54 1,900 104,400 112 BMTR 191 195 189 191 30,218,300 5,825,414,800 113 BNBA 290 290 286 290 250,000 72,000,000 114 BNBR 50 50 50 50 200 10,000 115 BNGA 745 765 735 745 7,047,100 5,295,445,500 116 BNII 161 162 160 161 521,800 84,277,100 117 BNLI 1,265 1,275 1,265 1,265 16,226,700 20,594,125,000 118 BOGA 1,350 1,355 1,330 1,350 76,814,700 103,006,058,000 119 BOLA 167 178 161 167 87,600 15,275,400 120 BOSS 85 92 81 85 30,188,300 2,603,866,300 121 BPTR 78 80 76 78 25,900 1,994,400 122 BRAM 5,800 5,800 5,800 5,800 100 580,000 123 BRIS 318 322 308 318 79,338,000 25,154,414,800 124 BRMS 50 50 50 50 40,039,100 2,001,955,000 125 BRNA 1,030 1,030 1,000 1,030 41,900 42,352,000 126 BRPT 1,180 1,215 1,150 1,180 74,959,000 88,933,042,000 127 BRPT-W 765 785 660 765 4,200 3,157,500 128 BSDE 740 775 735 740 28,686,200 21,476,732,000 129 BSIM 500 535 494 500 3,800 1,930,600 130 BSIM-W3 20 24 19 20 41,800 864,900 131 BSSR 1,300 1,385 1,295 1,300 8,800 11,492,000 132 BTEK 50 50 50 50 200 10,000 133 BTON 184 196 180 184 223,900 41,957,200 134 BTPN 2,170 2,190 2,150 2,170 68,100 147,896,000 135 BTPS 3,140 3,180 3,110 3,140 6,558,300 20,632,882,000 136 BUDI 84 85 84 84 46,900 3,941,200 137 BUKK 795 800 790 795 35,100 27,905,500 138 BULL 302 310 298 302 128,161,700 39,036,713,600 139 BULL-W2 96 100 95 96 289,400 28,336,800 140 BUMI 50 50 50 50 114,400 5,720,000 141 BUVA 57 67 55 57 900 52,000 142 BVIC 69 69 66 69 442,900 30,044,400 143 BWPT 89 93 89 89 7,543,000 678,028,500 144 BYAN 14,000 14,000 14,000 14,000 200 2,800,000 145 CAKK 50 50 50 50 30,500 1,525,000 146 CAKK-W 9 9 8 9 89,900 789,200 147 CAMP 208 208 200 208 160,300 32,548,600 148 CARE 312 314 306 312 248,266,600 76,478,063,200 149 CARS 50 50 50 50 2,210,400 110,520,000 150 CASA 374 374 360 374 154,300 57,264,200 151 CASH 535 540 520 535 3,757,200 1,990,773,000 152 CASH-W 21 22 21 21 2,575,100 54,943,800 153 CASS 195 198 191 195 1,424,800 276,862,900 154 CBMF 202 204 200 202 8,453,800 1,724,451,000 155 CCSI 248 252 246 248 377,600 93,510,200 156 CEKA 1,990 2,050 1,990 1,990 366,200 732,775,500 157 CENT 88 92 87 88 11,035,100 977,152,200 158 CFIN 191 193 189 191 211,500 40,469,800 159 CINT 252 252 248 252 26,700 6,676,000 160 CITA 1,760 1,760 1,760 1,760 5,000 8,800,000 161 CITY 51 51 50 51 106,400 5,326,200 162 CITY-W 15 15 12 15 1,000 13,100 163 CLEO 460 466 460 460 5,853,600 2,710,253,200 164 CLPI 735 740 730 735 45,200 33,189,500 165 CMNP 1,390 1,390 1,390 1,390 5,000 6,950,000 166 CNKO 50 50 50 50 5,000 250,000 167 CNTX 262 262 242 262 3,600 875,200 168 COCO 840 840 760 840 28,300 23,356,000 169 CPIN 6,025 6,125 5,700 6,025 26,215,000 156,619,005,000 170 CPRI 50 50 50 50 1,400 70,000 171 CPRO 50 50 50 50 200 10,000 172 CSIS 50 50 50 50 43,900 2,195,000 173 CSMI 218 256 216 218 1,400 315,000 174 CSRA 230 232 220 230 315,900 72,158,200 175 CTRA 620 660 615 620 64,822,000 40,896,132,500 176 CTTH 50 50 50 50 3,300 165,000 177 DADA 105 105 98 105 31,990,200 3,299,620,400 178 DADA-W 4 4 3 4 7,964,800 31,632,600 179 DAYA 700 700 700 700 2,100 1,470,000 180 DEAL 87 90 84 87 3,817,000 337,344,100 181 DEFI 1,800 1,800 1,790 1,800 8,500 15,249,500 182 DFAM 342 350 342 342 300 103,800 183 DGIK 50 50 50 50 100 5,000 184 DILD 189 195 187 189 3,510,500 668,510,700 185 DIVA 1,595 1,610 1,590 1,595 233,600 373,161,500 186 DKFT 96 96 94 96 1,313,100 124,891,800 187 DLTA 4,990 4,990 4,940 4,990 300 1,492,000 188 DMAS 168 172 167 168 19,643,100 3,311,232,200 189 DMMX 212 212 199 212 22,467,400 4,630,547,800 190 DMND 945 945 945 945 9,200 8,694,000 191 DNAR 270 270 226 270 300 72,600 192 DNET 3,290 3,290 3,160 3,290 20,700 67,054,000 193 DOID 147 156 142 147 108,995,900 16,248,478,200 194 DPUM 70 71 69 70 507,900 35,953,000 195 DSFI 65 69 65 65 1,668,600 109,803,000 196 DSNG 340 346 338 340 1,230,100 421,183,800 197 DSSA 22,400 22,500 19,500 22,400 3,000 65,240,000 198 DUCK 486 500 482 486 2,044,400 993,041,800 199 DUTI 4,690 4,690 4,690 4,690 13,900 65,191,000 200 DVLA 2,170 2,170 2,160 2,170 15,400 33,286,000 201 DWGL 226 262 226 226 44,500 10,203,400 202 DWGL-W 55 60 40 55 51,900 2,231,000 203 DYAN 51 51 50 51 2,990,000 149,500,200 204 EAST 62 66 57 62 7,029,600 443,566,800 205 EAST-W 6 7 5 6 14,057,800 79,147,900 206 EKAD 1,055 1,090 1,055 1,055 349,200 372,245,000 207 ELSA 228 238 228 228 54,572,800 12,656,677,600 208 ELTY 50 50 50 50 600 30,000 209 EMTK 4,900 4,900 4,900 4,900 2,000 9,800,000 210 ENRG 53 53 52 53 6,737,500 351,353,700 211 ENVY 86 87 85 86 17,751,800 1,523,642,100 212 EPAC 268 268 268 268 652,500 174,870,000 213 EPMT 1,850 1,895 1,850 1,850 300 564,000 214 ERAA 1,230 1,260 1,230 1,230 3,428,000 4,244,566,500 215 ERTX 134 135 134 134 700 94,000 216 ESIP 187 187 170 187 17,726,000 3,231,021,400 217 ESIP-W 9 11 9 9 14,288,400 135,968,300 218 ESSA 161 170 155 161 4,901,300 801,930,900 219 ESTA 96 98 94 96 17,200 1,629,400 220 ESTI 50 52 50 50 21,700 1,085,200 221 ETWA 78 78 78 78 1,500 117,000 222 EXCL 2,770 2,790 2,720 2,770 4,611,100 12,742,278,000 223 FAST 940 950 915 940 120,700 111,408,000 224 FASW 7,300 7,300 7,100 7,300 30,900 222,660,000 225 FILM 168 173 168 168 198,800 33,798,700 226 FIRE 103 110 100 103 3,090,700 323,305,900 227 FISH 2,900 2,900 2,800 2,900 300 850,000 228 FITT 51 58 50 51 71,400 3,590,200 229 FITT-W 14 15 13 14 13,300 176,500 230 FOOD 135 140 135 135 733,500 99,435,600 231 FORZ 50 50 50 50 1,900 95,000 232 FPNI 92 92 91 92 36,000 3,306,000 233 FREN 100 102 97 100 97,611,600 9,699,172,500 234 FREN-W 26 27 25 26 3,699,100 95,744,900 235 FUJI 108 108 104 108 10,600 1,104,800 236 GDST 58 60 55 58 417,200 24,372,900 237 GGRM 47,125 47,300 46,850 47,125 619,700 29,150,020,000 238 GGRP 272 288 272 272 8,900 2,452,400 239 GIAA 244 254 244 244 36,877,300 9,166,121,400 240 GJTL 376 378 372 376 1,943,000 727,775,400 241 GLOB 190 192 170 190 42,400 8,004,400 242 GLVA 328 328 312 328 20,200 6,595,800 243 GMFI 84 85 83 84 3,567,400 298,998,000 244 GOLD 195 216 194 195 32,200 6,337,400 245 GOOD 1,300 1,300 1,290 1,300 163,800 212,204,000 246 GPRA 51 54 50 51 2,093,900 108,724,200 247 GSMF 117 117 117 117 100 11,700 248 GTBO 80 85 78 80 51,300 4,002,300 249 GWSA 98 117 92 98 489,400 48,285,600 250 GZCO 50 50 50 50 24,000 1,200,000 251 HDFA 149 160 149 149 3,400 507,700 252 HDIT 525 585 500 525 21,000 10,527,000 253 HEAL 3,000 3,020 2,980 3,000 1,000,600 3,000,004,000 254 HELI 282 282 264 282 20,200 5,336,400 255 HELI-W 9 11 9 9 820,400 7,742,600 256 HERO 890 900 870 890 900 798,500 257 HEXA 3,250 3,300 3,200 3,250 147,000 475,534,000 258 HITS 525 525 520 525 19,300 10,076,000 259 HKMU 78 80 77 78 21,522,700 1,685,485,800 260 HMSP 1,685 1,700 1,635 1,685 50,134,200 84,000,436,000 261 HOKI 655 655 640 655 15,649,700 10,188,947,000 262 HOTL 50 50 50 50 700 35,000 263 HRME 85 88 83 85 14,891,300 1,272,217,700 264 HRTA 216 222 208 216 275,300 58,856,600 265 HRUM 1,185 1,205 1,185 1,185 112,300 133,568,000 266 IATA 50 50 50 50 400 20,000 267 IBFN-W 7 7 6 7 410,800 2,475,400 268 ICBP 9,425 9,600 9,400 9,425 3,649,100 34,515,442,500 269 ICON 65 65 58 65 41,800 2,513,300 270 IDPR 164 176 164 164 1,806,900 297,199,100 271 IFII 137 157 134 137 36,329,800 5,379,550,100 272 IFSH 430 430 428 430 1,400 601,800 273 IGAR 270 274 260 270 244,800 66,028,600 274 IKAI 50 50 50 50 21,200 1,060,000 275 IKAN 496 510 496 496 1,253,600 627,997,800 276 IMAS 645 695 620 645 12,254,800 8,045,525,500 277 IMJS 240 252 236 240 2,806,600 675,288,200 278 IMPC 1,255 1,255 1,250 1,255 699,300 876,031,000 279 INAF 1,000 1,020 1,000 1,000 943,900 950,626,000 280 INAI 336 342 336 336 53,300 18,127,400 281 INCF 50 50 50 50 24,300 1,215,000 282 INCI 520 630 515 520 534,600 307,413,000 283 INCO 2,920 2,970 2,910 2,920 11,494,900 33,719,012,000 284 INDF 6,675 6,675 6,575 6,675 9,538,000 63,133,420,000 285 INDO 109 110 106 109 38,300 4,147,400 286 INDO-W 34 34 32 34 4,200 141,900 287 INDR 2,180 2,190 2,090 2,180 6,800 14,347,000 288 INDS 2,420 2,420 1,940 2,420 8,400 17,845,000 289 INDX 51 51 50 51 20,300 1,016,700 290 INDY 695 705 690 695 8,803,400 6,118,438,500 291 INKP 6,400 6,675 6,325 6,400 11,039,500 71,710,117,500 292 INOV 272 274 272 272 9,300 2,539,200 293 INPC 50 51 50 50 17,700 885,200 294 INPC-W 4 4 3 4 427,000 1,291,300 295 INPP 570 610 570 570 53,200 31,557,000 296 INPS 1,825 1,900 1,825 1,825 1,600 2,937,500 297 INTD 154 175 154 154 21,200 3,277,900 298 INTP 11,850 12,225 11,850 11,850 5,042,100 60,641,577,500 299 IPCC 430 446 428 430 2,601,100 1,130,770,000 300 IPCM 199 210 196 199 89,000 17,762,800 301 IPOL 71 72 69 71 213,300 14,740,300 302 IPTV 370 374 366 370 21,715,300 8,032,083,600 303 IPTV-W 82 88 82 82 123,700 10,251,600 304 IRRA 570 590 565 570 2,959,200 1,695,908,000 305 ISAT 2,400 2,480 2,330 2,400 8,597,500 20,809,989,000 306 ISSP 124 128 124 124 1,828,900 228,667,000 307 ITIC 1,165 1,250 1,165 1,165 1,042,000 1,223,887,000 308 ITMG 7,325 7,475 7,325 7,325 2,225,300 16,411,752,500 309 JAST 102 107 98 102 66,616,900 6,807,282,200 310 JAWA 69 69 69 69 100 6,900 311 JAYA 87 94 78 87 3,587,800 317,057,700 312 JAYA-W 13 17 13 13 2,985,700 42,749,300 313 JKON 400 400 400 400 100 40,000 314 JMAS 194 202 183 194 1,000 188,900 315 JPFA 1,175 1,260 1,150 1,175 103,573,400 125,441,708,500 316 JRPT 436 454 424 436 4,189,800 1,842,117,400 317 JSKY 79 81 77 79 8,286,600 659,336,700 318 JSMR 4,490 4,570 4,480 4,490 3,088,000 13,894,018,000 319 JSPT 995 995 995 995 3,000 2,985,000 320 JTPE 770 775 770 770 220,100 169,494,500 321 KAEF 1,120 1,170 1,120 1,120 2,405,600 2,727,604,500 322 KARW 50 51 50 50 3,000 150,600 323 KAYU 50 50 50 50 16,600 830,000 324 KBAG 392 402 386 392 30,464,400 12,037,979,800 325 KBAG-W 95 95 95 95 100 9,500 326 KBLI 398 400 392 398 595,200 235,660,200 327 KBLM 228 230 226 228 407,100 92,228,000 328 KBLV 360 360 340 360 1,200 410,000 329 KDSI 840 930 745 840 82,400 65,593,500 330 KEEN 344 350 326 344 2,067,600 718,648,600 331 KEJU 940 980 925 940 85,700 80,981,500 332 KICI 216 248 200 216 4,700 1,016,800 333 KIJA 144 146 141 144 3,569,400 511,555,400 334 KINO 3,550 3,570 3,400 3,550 916,400 3,201,303,000 335 KIOS 220 220 220 220 100 22,000 336 KIOS-W 33 33 26 33 8,500 226,100 337 KKGI 200 214 190 200 2,500 500,600 338 KLBF 1,495 1,510 1,480 1,495 9,003,800 13,440,010,500 339 KOBX 91 92 90 91 117,700 10,692,100 340 KONI 515 535 515 515 2,500 1,290,500 341 KOPI 505 505 498 505 43,100 21,600,900 342 KOTA 645 675 645 645 12,985,700 8,592,730,500 343 KOTA-W 380 450 380 380 337,700 134,634,000 344 KPAL 70 72 67 70 863,700 60,915,100 345 KPAS 50 50 50 50 20,100 1,005,000 346 KPAS-W 10 14 9 10 1,350,700 14,248,400 347 KPIG 112 113 111 112 3,589,800 401,444,800 348 KRAH 500 500 500 500 7,900 3,950,000 349 KRAS 276 292 272 276 54,512,300 15,404,380,400 350 KREN 140 143 138 140 18,031,000 2,526,139,800 351 LAND 244 246 244 244 47,400 11,567,400 352 LEAD 50 50 50 50 50,300 2,515,000 353 LINK 2,280 2,330 2,280 2,280 1,108,100 2,544,632,000 354 LION 400 400 336 400 38,700 13,902,800 355 LMAS 62 67 59 62 20,895,100 1,328,530,500 356 LMPI 79 80 77 79 2,000 157,700 357 LMSH 300 300 300 300 1,300 390,000 358 LPCK 850 865 845 850 625,700 534,115,000 359 LPGI 3,800 3,800 3,800 3,800 12,600 47,880,000 360 LPIN 222 240 222 222 3,100 694,600 361 LPKR 168 169 164 168 5,342,100 889,232,900 362 LPPF 1,475 1,535 1,475 1,475 14,784,500 22,116,717,000 363 LPPS 78 78 76 78 700 53,700 364 LRNA 140 150 140 140 10,900 1,620,400 365 LSIP 860 880 845 860 10,809,400 9,293,328,000 366 LTLS 440 446 432 440 223,900 98,093,400 367 LUCK 308 310 304 308 78,600 24,081,800 368 MAIN 615 665 575 615 94,777,700 60,054,675,000 369 MAMI 50 50 50 50 4,600 230,000 370 MAMI-W 5 5 4 5 22,000 98,900 371 MAPA 2,480 2,520 2,450 2,480 1,054,300 2,624,438,000 372 MAPB 1,500 1,500 1,500 1,500 26,000 39,000,000 373 MAPI 740 775 740 740 19,747,600 14,830,737,500 374 MARI 64 69 64 64 15,289,200 981,853,600 375 MARK 650 675 535 650 40,927,300 24,342,155,000 376 MASA 585 595 560 585 108,500 62,068,500 377 MAYA 6,500 6,500 6,500 6,500 900 5,850,000 378 MBAP 1,675 1,705 1,675 1,675 99,300 167,804,000 379 MBSS 328 330 326 328 728,300 238,577,600 380 MBTO 64 64 63 64 15,400 970,700 381 MCAS 1,700 1,850 1,685 1,700 4,246,200 7,364,835,000 382 MCOR 133 137 133 133 3,458,900 467,103,600 383 MDIA 50 50 50 50 300 15,000 384 MDKA 1,360 1,375 1,350 1,360 36,394,300 49,763,462,500 385 MDKI 139 139 137 139 1,700 233,700 386 MDLN 52 55 51 52 75,501,600 3,985,750,700 387 MEDC 462 474 462 462 36,630,000 17,186,210,000 388 MEDC-W 27 28 26 27 1,789,700 47,698,100 389 MEGA 6,350 6,350 6,300 6,350 500 3,165,000 390 MERK 2,810 3,000 2,780 2,810 62,100 175,976,000 391 META 107 110 105 107 42,800 4,565,600 392 MFIN 890 925 890 890 58,200 52,409,500 393 MFMI 500 510 500 500 7,900 3,958,500 394 MGRO 680 695 680 680 1,596,400 1,103,655,000 395 MICE 302 314 302 302 5,200 1,611,600 396 MIKA 2,380 2,410 2,340 2,380 7,716,400 18,326,049,000 397 MINA 50 50 50 50 1,400 70,000 398 MIRA 50 50 50 50 100 5,000 399 MLBI 10,025 10,025 10,025 10,025 19,300 193,482,500 400 MLIA 565 575 560 565 5,403,400 3,064,615,500 401 MLPL 53 55 52 53 5,393,000 287,952,900 402 MLPT 595 605 590 595 344,800 205,848,000 403 MMLP 194 194 186 194 2,237,300 427,525,900 404 MNCN 915 940 895 915 191,922,400 176,048,187,000 405 MOLI 1,000 1,005 1,000 1,000 19,200 19,225,000 406 MPMX 494 505 488 494 3,655,000 1,805,742,000 407 MPOW 55 56 52 55 64,100 3,434,700 408 MPPA 115 119 114 115 1,491,300 172,217,400 409 MPRO 870 870 820 870 1,700 1,412,000 410 MRAT 135 135 127 135 174,600 23,044,000 411 MSIN 294 316 294 294 4,776,200 1,408,563,400 412 MTDL 1,415 1,430 1,395 1,415 1,454,200 2,055,598,000 413 MTPS 141 141 131 141 12,100 1,588,500 414 MTSM 220 220 220 220 5,200 1,144,000 415 MTWI 51 51 50 51 7,300 365,300 416 MYOH 1,035 1,045 1,000 1,035 117,100 121,238,000 417 MYOR 2,260 2,280 2,240 2,260 1,798,900 4,056,330,000 418 MYTX 53 53 50 53 164,700 8,715,300 419 NASA 151 152 141 151 27,000 4,066,200 420 NASA-W 6 6 6 6 30,000 180,000 421 NATO 314 336 314 314 585,700 184,013,600 422 NATO-W 121 121 121 121 200 24,200 423 NELY 135 138 134 135 11,000 1,480,000 424 NFCX 1,710 1,890 1,710 1,710 114,300 202,386,000 425 NIKL 500 515 484 500 3,764,800 1,887,452,000 426 NIRO 141 141 141 141 500 70,500 427 NISP 730 740 730 730 34,500 25,450,500 428 NOBU 780 780 735 780 500 372,000 429 NRCA 348 348 346 348 275,600 95,857,800 430 NUSA 50 50 50 50 600 30,000 431 NUSA-W 1 2 1 1 24,874,200 28,556,200 432 NZIA 186 198 176 186 68,700 12,558,800 433 NZIA-W 6 8 5 6 1,583,500 10,212,100 434 OKAS 83 87 83 83 3,495,600 295,263,400 435 OPMS 115 119 114 115 1,163,300 134,714,100 436 PADI 50 50 50 50 100 5,000 437 PALM 191 191 181 191 2,000 381,000 438 PAMG 86 92 80 86 12,533,700 1,104,943,800 439 PANI 64 64 57 64 170,200 10,785,700 440 PANR 91 93 90 91 1,107,500 101,012,200 441 PANS 1,105 1,160 1,090 1,105 4,815,000 5,394,546,000 442 PBID 855 865 855 855 37,700 32,330,000 443 PBRX 280 286 276 280 12,000 3,344,200 444 PDES 470 470 364 470 1,700 665,600 445 PEGE 102 107 100 102 39,900 4,064,400 446 PEHA 1,320 1,320 1,290 1,320 570,300 746,533,500 447 PGAS 1,110 1,140 1,110 1,110 90,082,800 101,067,635,500 448 PGJO 77 84 72 77 5,300 408,400 449 PGLI 230 230 230 230 10,000 2,300,000 450 PICO 193 220 192 193 803,800 160,140,100 451 PJAA 530 550 525 530 191,900 102,191,500 452 PKPK 50 50 50 50 100 5,000 453 PLIN 2,460 2,640 2,460 2,460 6,400 15,971,000 454 PMJS 125 125 124 125 505,100 62,637,500 455 PNBN 785 800 785 785 3,502,300 2,771,324,000 456 PNBS 50 50 50 50 7,400 370,000 457 PNIN 750 750 740 750 45,200 33,788,000 458 PNLF 182 187 180 182 19,336,000 3,543,522,500 459 POLA 56 56 52 56 393,800 21,476,700 460 POLI 1,190 1,200 1,115 1,190 7,800 9,179,500 461 POLL 5,825 6,125 5,625 5,825 56,500 327,922,500 462 POLU 910 1,130 910 910 10,200 11,093,000 463 POLY 50 50 50 50 32,500 1,625,000 464 PORT 540 540 540 540 100 54,000 465 POSA 50 50 50 50 200 10,000 466 POSA-W 3 3 2 3 12,290,400 25,396,600 467 POWR 590 605 585 590 3,441,900 2,044,275,000 468 PPRE 200 204 196 200 8,460,200 1,701,936,300 469 PPRO 50 50 50 50 1,205,700 60,285,000 470 PRAS 136 136 136 136 5,900 802,400 471 PRDA 3,140 3,150 3,130 3,140 197,200 619,589,000 472 PRIM 300 310 300 300 2,400 733,000 473 PRIM-W 6 7 5 6 241,100 1,446,600 474 PSAB 179 181 178 179 5,416,000 970,293,500 475 PSGO 99 105 95 99 360,200 36,091,200 476 PSSI 167 175 165 167 27,000 4,476,000 477 PTBA 2,050 2,100 2,050 2,050 31,700,400 65,519,044,000 478 PTIS 180 185 161 180 3,400 554,600 479 PTPP 955 1,035 955 955 258,425,000 257,734,017,500 480 PTPW 1,065 1,090 1,065 1,065 2,929,700 3,169,774,000 481 PTRO 1,355 1,360 1,345 1,355 352,600 476,651,000 482 PTSN 189 191 185 189 1,943,800 366,055,100 483 PTSP 3,490 3,490 3,490 3,490 200 698,000 484 PURA 92 97 91 92 144,049,600 13,246,169,300 485 PURA-W 5 6 5 5 7,058,400 35,382,900 486 PURE 111 117 110 111 3,257,100 366,608,400 487 PURE-W 13 13 12 13 1,126,000 13,614,300 488 PWON 418 436 416 418 114,149,700 48,269,979,600 489 PYFA 645 660 635 645 221,600 142,867,000 490 PZZA 695 735 695 695 25,052,400 17,450,961,500 491 R-LQ45X 817 827 817 817 30,000 24,607,200 492 RAJA 111 115 110 111 5,500,800 614,465,500 493 RALS 585 600 580 585 5,266,600 3,113,652,000 494 RANC 408 430 408 408 286,400 118,447,800 495 RDTX 4,950 5,000 4,950 4,950 1,000 4,955,000 496 REAL 53 54 51 53 52,340,500 2,755,531,200 497 REAL-W 5 6 5 5 2,086,700 10,506,700 498 RICY 96 96 94 96 103,200 9,901,400 499 RIGS 212 222 200 212 1,800 365,400 500 RISE 470 472 460 470 382,700 179,862,400 501 RMBA 232 238 226 232 42,600 9,864,400 502 RODA 50 51 50 50 180,700 9,036,200 503 RONY 179 179 179 179 700 125,300 504 ROTI 1,195 1,195 1,180 1,195 237,200 283,355,000 505 RUIS 170 175 170 170 4,200 714,800 506 SAFE 181 182 181 181 298,700 54,163,400 507 SAME 80 82 78 80 5,988,300 478,949,200 508 SAMF 386 414 386 386 146,700 57,391,000 509 SAPX 1,850 1,850 1,850 1,850 10,000 18,500,000 510 SBAT 108 119 98 108 50,957,200 5,505,204,100 511 SBAT-W 5 6 4 5 8,126,000 42,639,400 512 SCCO 9,300 9,325 9,050 9,300 6,700 61,780,000 513 SCMA 1,195 1,205 1,160 1,195 42,961,300 50,951,945,000 514 SDPC 107 113 104 107 1,554,500 167,190,300 515 SDRA 760 780 750 760 30,200 23,177,000 516 SFAN 995 995 995 995 100 99,500 517 SGRO 2,100 2,100 2,090 2,100 46,700 98,017,000 518 SHIP 600 600 570 600 505,700 297,972,500 519 SIDO 1,225 1,240 1,225 1,225 2,422,800 2,985,703,500 520 SILO 5,200 5,250 5,150 5,200 35,500 184,110,000 521 SIMP 256 260 254 256 2,428,800 621,666,000 522 SINI 540 615 540 540 5,500 3,018,500 523 SINI-W 384 384 384 384 200 76,800 524 SIPD 1,100 1,100 995 1,100 120,600 127,531,000 525 SKBM 298 298 298 298 200 59,600 526 SKLT 1,610 1,610 1,610 1,610 1,100 1,771,000 527 SKRN 560 570 560 560 2,309,600 1,304,754,000 528 SLIS 5,075 5,175 5,050 5,075 250,900 1,280,772,500 529 SMAR 3,000 3,020 3,000 3,000 4,600 13,882,000 530 SMBR 314 328 314 314 11,634,300 3,717,222,800 531 SMCB 1,070 1,095 1,070 1,070 178,100 192,310,000 532 SMDM 100 105 93 100 43,500 4,175,800 533 SMDR 218 220 208 218 3,158,400 672,558,600 534 SMGR 9,775 10,100 9,625 9,775 5,684,700 55,759,655,000 535 SMKL 177 179 169 177 6,500 1,132,400 536 SMKL-W 22 35 17 22 12,999,900 304,742,800 537 SMMA 16,475 17,700 16,475 16,475 7,200 120,345,000 538 SMMT 73 78 71 73 1,603,900 115,402,900 539 SMRA 615 660 605 615 61,383,300 38,261,061,500 540 SMSM 1,045 1,080 1,040 1,045 3,930,200 4,144,434,000 541 SOCI 123 124 121 123 5,389,400 655,772,100 542 SONA 6,000 6,000 6,000 6,000 100 600,000 543 SOSS 406 430 400 406 700 290,600 544 SOSS-W 46 50 46 46 600 29,200 545 SOTS 194 198 194 194 6,100 1,189,000 546 SOTS-W 58 58 58 58 100 5,800 547 SPMA 262 268 244 262 13,800 3,590,200 548 SPTO 494 498 494 494 15,200 7,519,600 549 SQMI 185 188 182 185 657,700 121,386,200 550 SRAJ 132 134 132 132 5,400 716,200 551 SRIL 195 199 190 195 78,456,600 15,383,994,300 552 SRSN 56 57 54 56 5,213,200 288,486,500 553 SRTG 2,710 2,740 2,700 2,710 30,200 81,964,000 554 SSIA 394 400 388 394 20,912,900 8,255,503,000 555 SSMS 790 790 775 790 1,654,000 1,298,085,000 556 STAR 138 144 132 138 28,100 3,843,500 557 STTP 8,250 8,250 8,150 8,250 2,300 18,860,000 558 SULI 50 50 50 50 114,000 5,700,000 559 SWAT 97 98 96 97 200,500 19,503,800 560 TALF 264 294 264 264 200 55,800 561 TAMA 151 163 151 151 1,300 198,300 562 TAMA-W 5 5 4 5 264,700 1,323,000 563 TAMU 63 65 62 63 5,526,300 350,679,000 564 TBIG 1,125 1,130 1,080 1,125 43,849,300 48,516,121,500 565 TBLA 560 580 555 560 6,345,400 3,618,286,000 566 TBMS 660 660 660 660 1,200 792,000 567 TCID 7,500 7,500 7,500 7,500 5,400 40,500,000 568 TCPI 4,150 4,390 4,140 4,150 11,564,900 49,460,307,000 569 TDPM 91 95 91 91 4,176,300 384,870,200 570 TECH 140 151 140 140 1,301,500 184,333,300 571 TFAS 158 167 157 158 5,300 840,500 572 TFCO 356 356 356 356 200 71,200 573 TGKA 6,400 6,400 6,400 6,400 2,800 17,920,000 574 TGRA 67 71 65 67 3,237,600 216,330,900 575 TIFA 232 238 230 232 158,200 36,452,600 576 TINS 610 630 600 610 18,701,000 11,481,094,500 577 TIRT 51 53 50 51 149,800 7,638,000 578 TKIM 6,250 6,875 6,225 6,250 51,079,000 335,021,642,500 579 TLKM 3,120 3,180 3,110 3,120 102,033,100 320,326,280,000 580 TMAS 125 130 124 125 1,133,400 144,208,700 581 TMPO 145 145 139 145 700 99,300 582 TNCA 210 250 210 210 2,600 562,000 583 TOBA 350 350 350 350 4,100 1,435,000 584 TOPS 50 50 50 50 1,400 70,000 585 TOTL 340 346 338 340 3,494,600 1,189,389,200 586 TOTO 220 226 220 220 43,600 9,595,600 587 TOWR 1,090 1,090 1,030 1,090 215,064,300 227,742,528,500 588 TPIA 6,875 6,950 6,800 6,875 5,674,300 39,019,847,500 589 TPMA 290 300 282 290 24,100 7,144,000 590 TRIM 114 125 112 114 94,900 11,250,200 591 TRIN 268 270 264 268 12,424,400 3,310,709,800 592 TRIN-W 22 22 18 22 895,100 16,466,700 593 TRIS 206 222 206 206 180,200 37,561,000 594 TRUK 114 115 113 114 279,400 31,764,600 595 TSPC 1,380 1,415 1,375 1,380 397,900 552,425,000 596 TUGU 2,680 2,700 2,680 2,680 11,500 30,990,000 597 TURI 1,480 1,500 1,420 1,480 33,500 48,038,000 598 UCID 1,450 1,475 1,440 1,450 462,600 671,015,500 599 ULTJ 1,640 1,650 1,630 1,640 319,900 523,648,500 600 UNIC 3,500 3,500 3,350 3,500 1,300 4,434,000 601 UNIT 145 158 144 145 13,200 1,942,500 602 UNSP 59 61 59 59 13,700 814,700 603 UNTR 17,150 17,300 17,025 17,150 1,702,000 29,182,325,000 604 UNVR 7,900 8,075 7,900 7,900 8,394,200 66,537,490,000 605 URBN 1,605 1,605 1,600 1,605 155,900 250,199,500 606 URBN-W 20 22 20 20 10,300 206,600 607 VICO 84 87 77 84 39,000 3,270,200 608 VINS 114 119 111 114 1,372,300 156,362,700 609 VINS-W 4 5 4 4 3,737,900 15,122,600 610 VIVA 50 50 50 50 100 5,000 611 VOKS 191 191 190 191 36,000 6,854,700 612 VRNA 102 108 102 102 15,600 1,593,400 613 WEGE 195 204 195 195 33,187,300 6,637,028,200 614 WEHA 88 88 81 88 1,285,200 107,586,900 615 WICO 580 580 580 580 100 58,000 616 WIIM 180 185 179 180 8,729,900 1,572,601,300 617 WIKA 1,205 1,260 1,205 1,205 73,364,500 90,792,618,000 618 WINS 91 91 91 91 25,200 2,293,200 619 WOMF 199 202 199 199 29,900 5,991,600 620 WOOD 394 396 388 394 31,653,400 12,424,942,600 621 WOWS 50 52 50 50 3,414,500 172,724,700 622 WSBP 199 204 198 199 106,460,300 21,484,889,900 623 WSKT 710 755 710 710 80,670,700 59,020,091,000 624 WTON 282 296 280 282 21,820,000 6,305,195,800 625 XAQA 751 751 751 751 100 75,100 626 XCID 87 88 81 87 1,300 107,300 627 XIHD 392 392 390 392 2,600 1,019,000 628 XIIF 460 460 452 460 900 407,600 629 XIIT 446 446 440 446 23,900 10,564,800 630 XIJI 548 560 548 548 400 222,800 631 XILV 97 97 97 97 12,200 1,183,400 632 XIPI 136 136 136 136 300 40,800 633 XISC 530 530 524 530 1,700 892,900 634 XISI 260 260 260 260 100 26,000 635 XISR 322 322 320 322 24,300 7,824,100 636 XKIV 350 350 350 350 1,700 595,000 637 XNVE 110 110 110 110 4,000 440,000 638 XPDV 372 372 372 372 100 37,200 639 XPES 349 349 343 349 200 69,200 640 XPFT 433 433 433 433 600 259,800 641 XPID 422 422 422 422 300 126,600 642 XPLC 384 384 384 384 300 115,200 643 XPSG 340 340 340 340 600 204,000 644 XSMU 105 108 105 105 401,000 42,807,000 645 YELO 50 50 50 50 1,600 80,000 646 YELO-W 5 5 4 5 885,000 4,408,900 647 YPAS 402 402 382 402 2,300 882,600 648 YULE 158 158 158 158 100 15,800 649 ZBRA 50 51 50 50 800 40,100 650 ZINC 140 144 137 140 96,367,000 13,452,805,100 651 ZONE 418 418 414 418 86,100 35,989,400 -------------------- ---------------------- Total for Reguler 5,708,823,600 5,220,508,338,600 Information for Negosiasi 652 ACES 1,490 1,506 1,477 1,487 4,786,045 7,109,674,350 653 ANTM 600 1,175 565 565 3,701,000 3,843,065,000 654 APIC 825 820 820 820 4,000,000 3,280,000,000 655 ARNA 374 369 369 369 2,000,000 738,000,000 656 ARTI 50 5 5 5 108,000 540,000 657 ARTO 2,900 3,270 3,270 3,270 41 134,070 658 ASBI 302 308 308 308 858 264,264 659 ASDM 910 910 910 910 5,000 4,550,000 660 ASII 4,850 4,880 4,830 4,875 6,105,823 29,722,620,180 661 ASPI 346 350 350 350 8,800,000 3,080,000,000 662 BACA 390 370 370 370 600,000 222,000,000 663 BAPI 50 17 17 17 1,500 25,500 664 BBCA 29,350 29,450 28,825 29,275 6,052,882 177,863,589,950 665 BBNI 4,560 4,540 4,270 4,270 32,425 147,106,710 666 BBRI 3,050 3,064 3,049 3,062 13,961,241 42,743,364,560 667 BCAP 158 176 176 176 2,588,300 455,540,800 668 BEST 116 115 115 115 44 5,060 669 BHAT 444 440 440 440 81,000,000 35,640,000,000 670 BHIT 50 25 25 25 5,642,900 141,072,500 671 BIPI 50 50 50 50 260,000 13,000,000 672 BJBR 845 910 900 910 225,876 203,988,170 673 BKSL 50 30 30 30 4,800 144,000 674 BLTA 50 47 47 47 40,000 1,880,000 675 BMRI 5,000 4,988 4,976 4,976 297,900 1,484,725,200 676 BNBA 290 290 290 290 10,000 2,900,000 677 BNBR 50 12 7 7 13,001 156,007 678 BNLI 1,265 1,185 1,185 1,185 9 10,665 679 BOGA 1,350 1,335 1,330 1,335 46,491,000 61,870,485,000 680 BRMS 50 80 65 65 76,922,200 5,281,943,000 681 BRPT 1,180 1,176 1,176 1,176 852,200 1,002,187,200 682 BSDE 740 756 725 725 4,652,200 3,489,251,000 683 BTPS 3,140 3,146 3,146 3,146 242,700 763,534,200 684 BULL 302 290 290 290 827,100 239,859,000 685 BUMI 50 140 38 45 74,349,500 5,401,729,500 686 CARE 312 306 306 306 97,500,000 29,835,000,000 687 CASH-W 21 15 15 15 19,857,000 297,855,000 688 CNKO 50 47 47 47 975 45,825 689 CPRO 50 79 56 67 252,200,000 15,626,000,000 690 CSIS 50 50 50 50 29,000 1,450,000 691 CTRA 620 630 575 575 7,957,074 4,911,121,750 692 DEWA 50 67 13 15 90,250,000 6,033,450,000 693 DMAS 168 167 167 167 9 1,503 694 ELTY 50 67 10 10 3,700,000 242,200,000 695 ESSA 161 218 218 218 6,000,000 1,308,000,000 696 GJTL 376 350 350 350 204 71,400 697 GZCO 50 50 50 50 11,400,000 570,000,000 698 IMJS 240 550 550 550 6,300,000 3,465,000,000 699 INCO 2,920 4,200 2,930 2,930 200,006 840,017,580 700 INKP 6,400 6,550 6,550 6,550 83 543,650 701 INOV 272 300 300 300 10,000,000 3,000,000,000 702 INTP 11,850 11,763 11,763 11,763 12,053,400 141,784,144,200 703 IPTV 370 376 376 376 44,900,800 16,882,700,800 704 JSKY 79 154 154 154 1,600,000 246,400,000 705 KAEF 1,120 1,140 1,140 1,140 10,000 11,400,000 706 KBLI 398 705 398 398 41,000,000 23,686,000,000 707 KIJA 144 144 130 144 21,169,308 2,970,245,980 708 KPIG 112 112 112 112 52,245,700 5,851,518,400 709 LPPF 1,475 1,580 1,515 1,515 100,012 151,518,960 710 LPPS 78 76 76 76 62,500 4,750,000 711 MAIN 615 700 700 700 70,000 49,000,000 712 MAPA 2,480 2,470 2,460 2,460 203,100 501,656,000 713 MAPI 740 780 775 775 2,909,400 2,259,708,000 714 MAYA 6,500 6,050 6,050 6,050 15,592,200 94,332,810,000 715 MIKA 2,380 2,440 2,440 2,440 600 1,464,000 716 MKPI 15,800 15,846 15,846 15,846 70,800 1,121,896,800 717 MNCN 915 890 890 890 34,300 30,527,000 718 MPRO 870 820 820 820 17,669,400 14,488,908,000 719 MTFN 50 5 5 5 1,000,000 5,000,000 720 MTLA 390 480 480 480 540,372 259,378,560 721 MYOR 2,260 2,255 2,255 2,255 439,700 991,523,500 722 NASA 151 151 151 151 3,311,300 500,006,300 723 NIRO 141 141 141 141 30,000,000 4,230,000,000 724 NUSA 50 25 25 25 200,000 5,000,000 725 PANS 1,105 1,055 1,055 1,055 50 52,750 726 PBRX 280 264 262 264 2,669,443 699,650,174 727 PEHA 1,320 1,300 1,300 1,300 38,500 50,050,000 728 PGAS 1,110 1,145 1,145 1,145 750,000 858,750,000 729 PNLF 182 380 362 380 1,550,000 579,100,000 730 POWR 590 595 595 595 350,000 208,250,000 731 PTBA 2,050 2,180 2,180 2,180 4,300 9,374,000 732 PTPP 955 955 920 955 530,000 498,450,000 733 PURE 111 167 167 167 200,000 33,400,000 734 SCMA 1,195 1,170 1,165 1,165 81 94,760 735 SINI-W 384 10 10 10 20,600,000 206,000,000 736 SMGR 9,775 9,875 9,493 9,775 1,490,000 14,439,335,000 737 SMMA 16,475 17,700 16,900 17,700 2,121,686 37,364,493,400 738 SMRA 615 623 623 623 6,000,000 3,738,000,000 739 SONA 6,000 5,600 5,600 5,600 5,551,600 31,088,960,000 740 SRAJ 132 125 125 125 2,502,500 312,812,500 741 SSMS 790 850 850 850 23,460,000 19,941,000,000 742 TBIG 1,125 1,073 1,073 1,073 200,000 214,600,000 743 TINS 610 1,325 605 1,325 19,790,000 22,457,950,000 744 TLKM 3,120 3,159 2,960 3,159 6,813,242 21,350,371,120 745 TOPS 50 20 20 20 5,419,100 108,382,000 746 TOWR 1,090 1,069 1,069 1,069 5,000,000 5,345,000,000 747 ULTJ 1,640 1,600 1,600 1,600 278,008 444,812,800 748 UNTR 17,150 17,145 17,145 17,145 250,000 4,286,250,000 749 UNVR 7,900 10,100 8,000 8,000 125,300 1,004,710,000 750 WSKT 710 733 733 733 3,000,000 2,199,000,000 751 YULE 158 200 200 200 72,116 14,423,200 752 ZINC 140 139 139 139 3,597,125 500,000,375 -------------------- ---------------------- Total for Negosiasi 1,207,514,839 929,196,931,173 Total 03/07/20 6,919,858,039 6,149,739,501,473