Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, July 07, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 650 640 640 640 100 64,000 2 INDF 6,575 6,625 6,625 6,625 300 1,987,500 3 JPFA 1,200 1,205 1,205 1,205 100 120,500 4 MAIN 610 630 630 630 5,000 3,150,000 5 MCOR-R 0 1 1 1 15,004,100 15,004,100 6 PTBA 2,050 2,050 2,050 2,050 100 205,000 7 SMGR 9,675 9,875 9,875 9,875 100 987,500 -------------------- ---------------------- Total for Tunai 15,009,800 21,518,600 Information for Reguler 8 AALI 8,700 8,825 8,625 8,700 1,707,800 14,886,652,500 9 ABBA 50 51 50 50 555,100 27,844,400 10 ABMM 1,400 1,400 1,400 1,400 100 140,000 11 ACES 1,540 1,550 1,495 1,540 17,824,700 27,106,199,500 12 ACST 264 274 264 264 271,600 72,511,000 13 ADES 845 855 840 845 66,000 56,306,500 14 ADHI 625 650 625 625 17,727,200 11,224,201,500 15 ADMF 7,150 7,200 7,000 7,150 37,300 265,705,000 16 ADMG 104 108 104 104 722,900 75,968,700 17 ADRO 1,050 1,085 1,050 1,050 94,523,900 101,112,451,500 18 AGII 585 590 585 585 53,300 31,378,500 19 AGRO 151 167 144 151 247,830,800 38,893,234,000 20 AGRS 102 107 100 102 116,200 11,707,800 21 AHAP 51 51 51 51 100 5,100 22 AKPI 296 296 296 296 100 29,600 23 AKRA 2,490 2,570 2,450 2,490 15,605,600 39,346,648,000 24 AKSI 386 416 386 386 41,300 15,985,000 25 ALDO 400 400 380 400 2,300 887,800 26 ALKA 430 430 372 430 900 346,200 27 ALMI 212 212 202 212 656,500 139,168,600 28 ALTO 380 380 380 380 1,000 380,000 29 AMAG 290 294 274 290 2,000 553,200 30 AMAN 196 196 195 196 249,100 48,813,600 31 AMAR 448 580 448 448 2,148,300 1,132,077,400 32 AMFG 2,510 2,660 2,480 2,510 224,700 557,914,000 33 AMIN 280 296 280 280 3,400 971,200 34 AMOR 2,000 2,000 1,975 2,000 700 1,385,000 35 AMRT 790 805 785 790 1,326,300 1,042,079,000 36 ANDI 50 50 50 50 48,300 2,415,000 37 ANJT 605 615 550 605 15,400 9,306,500 38 ANTM 650 670 640 650 234,409,300 153,252,400,000 39 APEX 180 183 176 180 30,400 5,492,900 40 APIC 825 825 810 825 12,648,800 10,326,099,500 41 APII 236 252 196 236 361,500 87,042,800 42 APLI 100 100 94 100 3,200 319,400 43 APLN 111 114 111 111 7,880,600 880,950,900 44 ARGO 1,025 1,025 800 1,025 1,000 872,500 45 ARII 535 535 510 535 10,500 5,611,500 46 ARKA 374 400 374 374 18,600 7,110,400 47 ARNA 370 374 368 370 1,448,700 535,786,400 48 ARTA 318 338 312 318 18,800 5,947,200 49 ARTO 2,900 3,290 2,700 2,900 1,658,800 4,782,795,000 50 ASBI 284 284 278 284 200 56,200 51 ASDM 920 920 920 920 1,300 1,196,000 52 ASGR 665 670 665 665 193,600 129,642,000 53 ASII 4,830 4,910 4,800 4,830 46,178,600 223,112,505,000 54 ASJT 123 123 123 123 11,100 1,365,300 55 ASMI 1,215 1,225 1,205 1,215 61,900 75,287,500 56 ASPI 322 332 310 322 15,770,300 5,129,955,600 57 ASPI-W 42 45 38 42 10,793,500 446,097,800 58 ASRI 128 130 128 128 22,591,400 2,905,351,900 59 ASRM 1,995 1,995 1,995 1,995 5,100 10,174,500 60 ASSA 434 438 422 434 10,754,100 4,618,754,000 61 ATIC 810 810 810 810 100 81,000 62 AUTO 890 900 885 890 423,200 377,636,000 63 AYLS 50 50 50 50 101,200 5,060,000 64 AYLS-W 4 4 3 4 381,400 1,500,000 65 BABP 50 50 50 50 600 30,000 66 BABP-W4 8 8 7 8 577,100 4,039,900 67 BACA 382 382 364 382 50,900 19,301,800 68 BAJA 59 59 58 59 127,100 7,495,300 69 BALI 890 890 840 890 3,500 2,954,500 70 BAPI 50 50 50 50 3,400 170,000 71 BAPI-W 3 3 2 3 36,529,300 73,567,100 72 BATA 550 550 550 550 800 440,000 73 BAYU 960 1,010 960 960 5,700 5,543,000 74 BBCA 29,950 29,975 29,500 29,950 14,833,600 443,921,772,500 75 BBHI 170 195 170 170 1,639,500 296,076,100 76 BBKP 183 185 182 183 23,804,100 4,347,564,700 77 BBLD 378 390 362 378 4,100 1,550,600 78 BBMD 1,590 1,600 1,545 1,590 3,600 5,685,500 79 BBNI 4,600 4,660 4,580 4,600 41,042,200 188,946,519,000 80 BBRI 3,030 3,080 3,030 3,030 207,371,700 631,326,601,000 81 BBSS 148 151 144 148 7,544,400 1,116,224,800 82 BBSS-W 3 4 3 3 7,615,500 26,178,000 83 BBTN 1,225 1,265 1,225 1,225 46,201,700 57,092,379,500 84 BBYB 290 296 280 290 772,800 225,636,200 85 BCAP 157 158 155 157 11,553,600 1,823,059,500 86 BCIP 50 50 50 50 4,200 210,000 87 BDMN 2,810 2,820 2,780 2,810 790,500 2,213,392,000 88 BEEF 220 228 220 220 1,530,400 338,310,000 89 BEEF-W 14 16 14 14 145,300 2,067,600 90 BEKS 50 50 50 50 12,700 635,000 91 BELL 700 700 685 700 620,700 429,241,000 92 BESS 244 258 242 244 177,100 43,509,200 93 BESS-W 41 41 38 41 501,200 19,207,000 94 BEST 119 122 117 119 17,602,600 2,093,514,600 95 BFIN 282 290 282 282 35,908,400 10,216,676,800 96 BGTG 57 64 53 57 27,292,200 1,598,967,300 97 BHAT 442 448 440 442 89,786,500 39,988,494,200 98 BHIT 50 50 50 50 79,200 3,960,000 99 BIKA 173 195 169 173 3,100 563,400 100 BIMA 50 50 50 50 100 5,000 101 BINA 940 940 905 940 171,200 159,147,000 102 BIPI 50 50 50 50 100 5,000 103 BIPI-W 8 8 6 8 47,200 337,700 104 BIPP 57 61 57 57 114,600 6,533,000 105 BIRD 1,090 1,105 1,085 1,090 346,700 378,205,500 106 BISI 815 815 810 815 192,900 157,197,500 107 BJBR 875 880 820 875 74,152,500 63,727,427,500 108 BJTM 545 550 525 545 36,851,600 19,909,895,500 109 BKDP 52 52 50 52 27,400 1,408,500 110 BKSL 50 50 50 50 313,500 15,675,000 111 BKSW 76 88 76 76 345,300 26,472,400 112 BLTA 50 50 50 50 100 5,000 113 BLUE 498 505 496 498 114,100 56,912,000 114 BMAS 280 296 278 280 5,500 1,551,400 115 BMRI 5,050 5,150 5,050 5,050 40,223,800 204,129,550,000 116 BMSR 52 53 52 52 22,100 1,150,800 117 BMTR 190 194 190 190 19,715,900 3,783,621,800 118 BNBA 288 290 282 288 215,800 61,665,600 119 BNBR 50 50 50 50 100,700 5,035,000 120 BNGA 745 770 745 745 2,424,400 1,834,269,000 121 BNII 162 165 162 162 125,100 20,343,100 122 BNLI 1,275 1,280 1,275 1,275 5,068,000 6,463,016,500 123 BOGA 1,360 1,370 1,350 1,360 75,252,900 102,496,385,000 124 BOLA 163 169 156 163 475,400 74,436,300 125 BOSS 80 83 77 80 2,511,200 201,390,100 126 BPTR 77 84 75 77 10,800 830,700 127 BRIS 452 476 400 452 1,318,651,800 588,872,605,600 128 BRMS 50 50 50 50 104,500 5,225,000 129 BRPT 1,160 1,210 1,160 1,160 53,091,400 62,806,074,000 130 BRPT-W 805 805 765 805 3,500 2,697,500 131 BSDE 740 765 735 740 10,709,400 7,958,515,500 132 BSIM 525 525 505 525 3,600 1,886,000 133 BSIM-W3 21 24 17 21 20,400 416,400 134 BSSR 1,300 1,300 1,275 1,300 31,200 40,000,000 135 BTON 188 190 179 188 47,800 8,986,900 136 BTPN 2,160 2,190 2,150 2,160 24,600 53,311,000 137 BTPS 3,090 3,170 3,080 3,090 6,458,000 20,152,986,000 138 BUDI 86 86 84 86 134,400 11,425,900 139 BUKK 745 790 740 745 9,400 7,031,500 140 BULL 304 308 302 304 90,670,100 27,706,032,000 141 BULL-W2 95 95 95 95 260,400 24,738,000 142 BUMI 50 50 50 50 40,309,700 2,015,485,000 143 BUVA 58 67 58 58 16,500 981,700 144 BVIC 68 71 68 68 203,700 14,041,900 145 BWPT 91 99 91 91 38,114,100 3,558,268,200 146 BYAN 13,900 13,900 12,950 13,900 3,400 45,327,500 147 CAKK 50 51 50 50 194,600 9,733,200 148 CAKK-W 8 9 8 8 54,500 456,000 149 CAMP 208 208 204 208 203,700 41,698,400 150 CANI 185 185 185 185 500 92,500 151 CARE 318 328 316 318 251,985,100 81,092,067,600 152 CARS 50 50 50 50 37,700 1,885,000 153 CASA 378 378 362 378 3,654,600 1,354,752,800 154 CASH 505 530 505 505 4,632,700 2,374,525,500 155 CASH-W 20 21 19 20 8,936,400 176,900,500 156 CASS 190 195 182 190 621,500 118,265,800 157 CBMF 208 222 200 208 5,397,500 1,080,067,600 158 CCSI 246 250 240 246 603,500 147,365,800 159 CEKA 1,985 2,010 1,980 1,985 59,500 118,216,500 160 CENT 88 89 86 88 2,191,300 193,118,600 161 CFIN 191 195 190 191 73,400 14,001,200 162 CINT 246 248 244 246 25,700 6,326,800 163 CITY 51 51 50 51 62,200 3,142,200 164 CITY-W 12 12 12 12 46,400 556,800 165 CLEO 464 466 460 464 3,768,300 1,744,668,000 166 CLPI 735 735 720 735 28,500 20,728,000 167 CMNP 1,370 1,500 1,370 1,370 41,100 58,265,000 168 CNKO 50 50 50 50 100 5,000 169 CNTX 234 234 234 234 100 23,400 170 COCO 775 815 775 775 146,300 114,477,500 171 CPIN 6,350 6,600 6,200 6,350 13,143,500 83,475,235,000 172 CPRI 50 50 50 50 200 10,000 173 CPRI-W 15 17 15 15 7,800 121,000 174 CPRO 50 50 50 50 4,700 235,000 175 CSAP 350 350 350 350 20,400 7,140,000 176 CSIS 50 50 50 50 100 5,000 177 CSMI 216 220 216 216 200 43,600 178 CSRA 228 234 228 228 461,500 106,219,400 179 CTRA 615 635 610 615 31,941,400 19,656,019,500 180 CTTH 50 50 50 50 2,900 145,000 181 DADA 102 108 100 102 39,834,000 4,202,550,100 182 DADA-W 3 4 3 3 7,894,200 26,929,000 183 DART 258 258 248 258 400 101,200 184 DEAL 90 96 89 90 5,589,800 510,543,600 185 DEFI 1,800 1,815 1,800 1,800 26,800 48,400,000 186 DFAM 344 344 302 344 63,500 20,063,000 187 DGIK 50 50 50 50 1,100 55,000 188 DILD 183 187 183 183 1,694,100 311,879,500 189 DIVA 1,560 1,625 1,555 1,560 246,300 391,060,500 190 DKFT 109 114 98 109 34,043,500 3,680,079,400 191 DLTA 4,880 4,940 4,860 4,880 12,800 63,022,000 192 DMAS 165 169 164 165 20,986,300 3,472,082,500 193 DMMX 200 206 196 200 6,924,500 1,379,332,200 194 DMND 935 940 930 935 6,700 6,265,000 195 DNAR 290 320 280 290 39,800 11,537,200 196 DNET 3,390 3,390 3,390 3,390 73,900 250,521,000 197 DOID 156 160 151 156 60,486,200 9,378,478,800 198 DPUM 77 85 72 77 8,200 604,900 199 DSFI 66 67 64 66 159,500 10,476,000 200 DSNG 340 340 336 340 2,130,700 720,832,600 201 DSSA 22,275 22,275 22,275 22,275 2,900 64,597,500 202 DUCK 470 492 468 470 2,908,300 1,377,192,600 203 DVLA 2,200 2,230 2,170 2,200 55,400 121,635,000 204 DWGL 234 246 220 234 2,400 553,200 205 DYAN 50 51 50 50 805,200 40,270,000 206 EAST 60 62 59 60 684,300 41,025,200 207 EAST-W 6 6 5 6 895,400 4,523,800 208 ECII 700 700 700 700 100 70,000 209 EKAD 1,075 1,085 1,075 1,075 179,100 193,080,000 210 ELSA 240 252 236 240 256,879,000 63,081,698,800 211 ELTY 50 50 50 50 900 45,000 212 EMDE 202 202 200 202 10,600 2,140,400 213 EMTK 4,560 4,890 4,560 4,560 107,600 490,709,000 214 ENRG 52 53 51 52 5,428,800 282,335,800 215 ENVY 104 109 100 104 194,765,400 20,296,465,500 216 EPAC 268 292 264 268 40,989,700 11,246,966,000 217 ERAA 1,350 1,355 1,240 1,350 72,516,900 95,622,536,000 218 ERTX 125 135 125 125 63,300 7,922,000 219 ESIP 174 182 174 174 683,000 119,970,300 220 ESIP-W 9 10 8 9 6,512,000 58,519,500 221 ESSA 159 164 158 159 1,446,000 233,152,700 222 ESTA 93 99 92 93 219,900 20,431,700 223 ESTI 50 53 50 50 69,800 3,495,500 224 ETWA 78 78 78 78 200 15,600 225 EXCL 2,900 2,980 2,870 2,900 15,060,700 43,850,655,000 226 FAST 935 940 930 935 101,600 94,961,000 227 FILM 171 174 169 171 188,300 32,141,900 228 FIRE 106 108 105 106 1,577,800 168,244,900 229 FITT 51 56 51 51 105,400 5,376,100 230 FITT-W 9 14 1 9 20,300 252,400 231 FOOD 119 127 118 119 5,700,000 683,155,900 232 FORZ 50 50 50 50 1,600 80,000 233 FPNI 92 94 92 92 89,100 8,198,700 234 FREN 98 101 97 98 73,961,600 7,293,554,200 235 FREN-W 25 26 24 25 2,112,200 53,209,100 236 FUJI 107 107 106 107 84,900 9,074,300 237 GAMA 50 50 50 50 100 5,000 238 GDST 60 65 60 60 5,974,900 372,854,200 239 GDYR 1,405 1,405 1,405 1,405 3,500 4,917,500 240 GGRM 46,675 47,100 46,500 46,675 1,181,000 55,218,775,000 241 GGRP 268 268 262 268 10,400 2,761,600 242 GHON 1,840 1,850 1,815 1,840 500 913,500 243 GIAA 248 254 248 248 13,451,200 3,356,838,000 244 GJTL 380 388 380 380 1,097,300 420,215,600 245 GLOB 184 197 184 184 16,900 3,118,000 246 GLVA 326 328 310 326 229,400 73,962,400 247 GMFI 83 85 83 83 2,250,600 187,332,000 248 GOLD 195 197 187 195 11,400 2,220,600 249 GOOD 1,300 1,310 1,295 1,300 226,400 294,827,000 250 GPRA 51 51 50 51 603,700 30,596,600 251 GTBO 83 86 77 83 700 56,900 252 GWSA 96 101 95 96 76,600 7,373,000 253 GZCO 50 50 50 50 6,000 300,000 254 HDIT 515 595 510 515 20,600 10,678,500 255 HEAL 2,970 3,000 2,970 2,970 514,300 1,533,901,000 256 HELI 246 280 246 246 81,600 20,339,200 257 HELI-W 9 10 8 9 1,597,000 14,289,900 258 HERO 885 900 850 885 13,500 11,915,000 259 HEXA 3,250 3,270 3,220 3,250 6,300 20,409,000 260 HITS 620 625 615 620 1,800 1,120,500 261 HKMU 80 82 79 80 23,696,300 1,902,760,400 262 HMSP 1,640 1,685 1,635 1,640 45,774,400 75,685,896,000 263 HOKI 675 675 650 675 7,915,000 5,218,242,500 264 HOTL 50 50 50 50 50,800 2,540,000 265 HRME 83 85 79 83 79,260,700 6,584,364,900 266 HRTA 228 236 208 228 951,000 214,746,600 267 HRUM 1,185 1,195 1,180 1,185 163,900 194,207,500 268 IBFN 300 300 300 300 3,300 990,000 269 IBFN-W 6 6 6 6 63,200 379,200 270 ICBP 9,500 9,500 9,400 9,500 6,629,600 62,743,707,500 271 ICON 60 65 58 60 29,100 1,737,300 272 IDPR 156 158 155 156 58,600 9,151,100 273 IFII 137 146 126 137 2,172,700 302,920,500 274 IFSH 400 450 392 400 10,300 4,224,400 275 IGAR 264 270 260 264 96,300 25,405,800 276 IKAI 50 50 50 50 200 10,000 277 IKAN 468 490 468 468 4,839,000 2,311,753,200 278 IKBI 220 238 220 220 60,600 13,459,800 279 IMAS 635 650 630 635 2,615,500 1,660,486,000 280 IMJS 246 256 242 246 1,195,900 294,592,800 281 IMPC 1,260 1,260 1,250 1,260 678,900 854,305,500 282 INAF 995 1,015 995 995 647,400 647,184,500 283 INAI 340 340 336 340 3,200 1,086,000 284 INCF 50 50 50 50 300 15,000 285 INCI 510 510 488 510 22,100 10,928,000 286 INCO 3,150 3,230 3,130 3,150 47,808,600 151,537,207,000 287 INDF 6,575 6,650 6,400 6,575 6,934,800 45,513,972,500 288 INDO 113 118 102 113 730,900 85,236,100 289 INDO-W 33 33 31 33 53,500 1,691,500 290 INDR 2,310 2,310 2,200 2,310 216,100 486,280,000 291 INDS 2,310 2,340 2,220 2,310 1,700 3,837,000 292 INDX 50 50 50 50 4,000 200,000 293 INDY 715 730 695 715 23,149,100 16,485,793,500 294 INKP 6,675 6,675 6,325 6,675 9,943,400 65,311,147,500 295 INOV 260 288 260 260 50,700 13,389,200 296 INPC 51 52 51 51 314,200 16,045,100 297 INPC-W 4 4 4 4 20,900 83,600 298 INPP 700 705 660 700 48,600 33,758,500 299 INPS 1,720 1,720 1,640 1,720 10,100 17,103,500 300 INRU 850 850 780 850 1,600 1,325,000 301 INTD 152 152 152 152 2,900 440,800 302 INTP 11,700 12,000 11,700 11,700 3,854,800 45,462,070,000 303 IPCC 434 440 432 434 1,859,500 807,444,400 304 IPCM 200 204 199 200 119,500 23,923,800 305 IPOL 73 75 72 73 1,838,800 136,563,800 306 IPTV 362 364 356 362 23,785,400 8,569,780,800 307 IPTV-W 81 86 73 81 127,700 9,925,800 308 IRRA 585 590 575 585 3,869,400 2,238,067,500 309 ISAT 2,560 2,630 2,470 2,560 11,746,900 29,936,863,000 310 ISSP 125 127 124 125 880,000 109,932,700 311 ITIC 1,235 1,425 1,225 1,235 1,877,100 2,472,520,000 312 ITMG 7,425 7,600 7,400 7,425 2,514,900 18,733,152,500 313 JAST 95 99 92 95 81,124,100 7,693,134,000 314 JAWA 69 69 69 69 4,900 338,100 315 JAYA 84 87 80 84 1,320,000 112,071,200 316 JAYA-W 13 13 11 13 444,200 5,110,100 317 JIHD 590 590 590 590 100 59,000 318 JMAS 194 194 182 194 7,700 1,406,100 319 JPFA 1,200 1,250 1,190 1,200 27,215,700 32,832,790,000 320 JRPT 438 442 436 438 2,547,100 1,113,568,000 321 JSKY 80 86 79 80 12,150,900 983,064,000 322 JSMR 4,390 4,490 4,380 4,390 10,617,800 46,782,625,000 323 JTPE 765 780 765 765 943,400 731,031,500 324 KAEF 1,130 1,135 1,125 1,130 1,133,100 1,279,299,000 325 KAYU 50 50 50 50 73,800 3,690,000 326 KBAG 392 408 390 392 38,027,800 15,164,976,200 327 KBLI 470 470 390 470 4,231,400 1,867,943,600 328 KBLM 224 228 224 224 696,800 158,027,800 329 KBLV 410 410 410 410 400 164,000 330 KDSI 935 945 880 935 9,700 8,862,000 331 KEEN 330 330 322 330 1,950,300 639,621,800 332 KEJU 925 925 900 925 89,400 81,974,500 333 KIAS 50 50 50 50 100 5,000 334 KICI 206 206 200 206 8,400 1,718,600 335 KIJA 142 144 141 142 278,800 39,717,600 336 KINO 3,520 3,540 3,380 3,520 1,082,100 3,737,440,000 337 KIOS 210 212 210 210 200 42,200 338 KKGI 199 212 199 199 2,600 521,300 339 KLBF 1,515 1,545 1,495 1,515 25,055,700 38,010,739,000 340 KMTR 238 238 238 238 9,200 2,189,600 341 KOBX 90 91 89 90 92,700 8,357,100 342 KONI 456 456 456 456 100 45,600 343 KOPI 498 505 498 498 24,600 12,368,800 344 KOTA 635 645 630 635 7,853,600 5,010,378,500 345 KOTA-W 380 380 380 380 16,100 6,118,000 346 KPAL 67 71 66 67 3,273,600 220,353,400 347 KPAS 50 50 50 50 4,000 200,000 348 KPAS-W 9 10 8 9 133,100 1,175,800 349 KPIG 111 112 110 111 13,514,300 1,499,826,100 350 KRAH 438 438 438 438 100 43,800 351 KRAS 278 286 278 278 13,381,600 3,744,927,400 352 KREN 137 148 135 137 114,037,100 16,116,447,400 353 LAND 214 248 214 214 55,900 12,950,200 354 LCKM 366 366 366 366 10,900 3,989,400 355 LIFE 6,750 6,750 6,750 6,750 2,100 14,175,000 356 LINK 2,190 2,300 2,180 2,190 2,599,100 5,766,514,000 357 LION 446 450 434 446 14,100 6,267,000 358 LMAS 54 58 54 54 6,258,200 339,815,400 359 LMPI 79 80 77 79 5,800 452,300 360 LMSH 300 300 300 300 100 30,000 361 LPCK 845 890 845 845 967,400 835,274,500 362 LPGI 3,750 3,750 3,750 3,750 8,800 33,000,000 363 LPIN 254 254 222 254 12,100 2,694,800 364 LPKR 163 169 163 163 5,994,800 985,597,500 365 LPPF 1,410 1,505 1,410 1,410 25,981,200 37,279,161,500 366 LPPS 74 75 74 74 600 44,500 367 LRNA 139 140 131 139 7,800 1,035,700 368 LSIP 870 920 870 870 43,508,600 39,015,650,500 369 LTLS 440 442 436 440 45,100 19,828,800 370 LUCK 310 312 304 310 528,200 161,712,400 371 MAIN 610 645 605 610 16,091,100 9,938,206,500 372 MAMI 50 50 50 50 10,000 500,000 373 MAMI-W 5 5 4 5 525,600 2,132,200 374 MAPA 2,590 2,610 2,530 2,590 2,434,600 6,298,917,000 375 MAPB 1,500 1,500 1,475 1,500 3,200 4,772,500 376 MAPI 725 730 705 725 44,526,300 31,961,250,000 377 MARI 56 60 56 56 12,732,200 716,161,000 378 MARK 665 720 665 665 14,186,100 9,832,067,000 379 MASA 535 575 535 535 266,400 144,920,500 380 MAYA 6,500 6,500 6,500 6,500 100 650,000 381 MBAP 1,650 1,685 1,640 1,650 67,700 112,234,000 382 MBSS 342 350 336 342 837,700 289,400,000 383 MBTO 68 69 67 68 1,153,600 77,835,300 384 MCAS 1,800 1,825 1,750 1,800 1,807,700 3,234,173,000 385 MCOR 145 152 142 145 40,637,700 5,974,818,600 386 MDIA 50 50 50 50 200 10,000 387 MDKA 1,375 1,390 1,360 1,375 48,892,100 67,406,084,000 388 MDKI 136 143 133 136 204,300 27,988,800 389 MEDC 470 484 464 470 88,082,200 41,914,120,000 390 MEDC-W 28 31 27 28 5,341,800 156,251,400 391 MEGA 6,350 6,350 6,350 6,350 500 3,175,000 392 MERK 2,860 2,900 2,820 2,860 62,600 179,978,000 393 META 107 111 107 107 143,900 15,510,500 394 MFIN 890 925 850 890 184,800 165,699,000 395 MFMI 500 520 500 500 1,500 763,000 396 MGRO 670 685 670 670 2,686,900 1,832,711,500 397 MICE 318 318 310 318 9,000 2,813,600 398 MIDI 1,405 1,410 1,405 1,405 500,100 702,641,000 399 MIKA 2,380 2,460 2,350 2,380 16,828,800 40,071,556,000 400 MINA 50 50 50 50 500 25,000 401 MIRA 50 50 50 50 100 5,000 402 MLBI 9,975 10,000 9,975 9,975 13,600 135,870,000 403 MLIA 550 575 545 550 5,619,200 3,150,789,500 404 MLPL 52 53 51 52 3,939,800 206,078,000 405 MLPT 585 595 575 585 425,000 247,338,500 406 MMLP 190 191 188 190 319,300 60,518,800 407 MNCN 910 925 905 910 46,809,900 42,710,370,000 408 MPMX 484 496 484 484 1,934,400 941,732,800 409 MPOW 54 55 53 54 37,200 2,005,700 410 MPPA 111 115 110 111 1,008,900 112,425,600 411 MRAT 131 135 130 131 18,300 2,379,600 412 MREI 5,450 5,450 5,400 5,450 200 1,085,000 413 MSIN 262 274 260 262 1,598,900 424,288,400 414 MSKY 1,000 1,000 1,000 1,000 100 100,000 415 MTDL 1,395 1,400 1,345 1,395 2,239,800 3,122,637,000 416 MTFN 50 50 50 50 100 5,000 417 MTLA 388 388 340 388 14,000 4,869,600 418 MTPS 136 140 131 136 77,700 10,339,500 419 MTSM 204 216 204 204 1,200 250,800 420 MTWI 50 51 50 50 3,100 155,500 421 MYOH 1,025 1,025 1,015 1,025 63,900 65,427,000 422 MYOR 2,240 2,250 2,210 2,240 1,422,200 3,171,884,000 423 MYTX 52 54 52 52 25,300 1,316,000 424 NASA 140 148 137 140 64,700 8,938,500 425 NATO 310 324 292 310 2,688,700 828,836,800 426 NATO-W 15 15 15 15 200 3,000 427 NELY 133 133 128 133 7,500 969,300 428 NFCX 1,630 1,700 1,630 1,630 53,600 88,902,000 429 NIKL 492 510 492 492 1,590,600 793,621,200 430 NISP 740 750 740 740 38,700 28,817,500 431 NOBU 775 775 730 775 800 588,500 432 NRCA 348 350 346 348 710,000 247,111,000 433 NUSA-W 1 2 1 1 38,114,300 43,601,100 434 NZIA 200 200 200 200 23,700 4,740,000 435 NZIA-W 4 6 3 4 1,597,300 6,681,000 436 OKAS 80 84 78 80 2,697,900 221,548,600 437 OPMS 114 116 113 114 2,883,100 331,230,200 438 PADI 50 50 50 50 200 10,000 439 PALM 188 188 188 188 900 169,200 440 PAMG 83 86 82 83 3,017,900 254,467,500 441 PANI 60 74 60 60 80,500 4,846,200 442 PANR 90 93 89 90 1,598,200 144,355,000 443 PANS 1,065 1,130 1,045 1,065 9,343,500 10,001,070,500 444 PBID 860 865 855 860 76,300 65,673,500 445 PBRX 276 278 266 276 26,300 7,191,800 446 PDES 500 500 500 500 100 50,000 447 PEGE 111 112 106 111 700 76,700 448 PEHA 1,145 1,230 1,145 1,145 208,800 240,004,000 449 PGAS 1,140 1,155 1,130 1,140 141,417,300 161,721,627,000 450 PGJO 74 79 74 74 20,000 1,498,500 451 PGUN 155 155 155 155 6,300 976,500 452 PICO 214 234 214 214 1,140,500 245,967,400 453 PJAA 530 535 525 530 393,400 207,595,500 454 PKPK 50 50 50 50 129,300 6,465,000 455 PLIN 2,500 2,520 2,500 2,500 400 1,002,000 456 PMJS 125 125 125 125 8,200 1,025,000 457 PNBN 780 800 780 780 3,738,600 2,946,823,000 458 PNBS 50 50 50 50 104,300 5,215,000 459 PNIN 740 750 740 740 236,700 175,795,500 460 PNLF 181 185 181 181 9,382,500 1,712,855,800 461 POLA 54 57 53 54 38,300 2,081,200 462 POLA-W 27 29 1 27 600 13,900 463 POLL 5,500 5,650 5,275 5,500 37,000 199,172,500 464 POLU 805 805 800 805 200 160,500 465 POLY 50 50 50 50 8,600 430,000 466 POSA 50 50 50 50 1,800 90,000 467 POSA-W 3 3 2 3 10,705,400 21,591,800 468 POWR 605 615 600 605 4,320,700 2,614,694,000 469 PPRE 197 202 195 197 13,907,100 2,743,156,100 470 PPRO 50 50 50 50 3,432,300 171,615,000 471 PRAS 119 120 119 119 191,200 22,766,800 472 PRDA 3,260 3,260 3,220 3,260 13,100 42,701,000 473 PRIM 298 320 298 298 26,400 8,104,600 474 PRIM-W 6 7 5 6 106,400 538,200 475 PSAB 178 180 177 178 4,035,800 720,274,400 476 PSDN 114 114 114 114 100 11,400 477 PSGO 103 108 100 103 339,700 34,680,600 478 PSKT 50 50 50 50 200 10,000 479 PSSI 163 167 161 163 1,042,400 168,274,900 480 PTBA 2,050 2,090 2,050 2,050 30,740,100 63,342,028,000 481 PTIS 178 189 178 178 2,100 375,100 482 PTPP 990 1,040 990 990 100,462,800 101,571,322,000 483 PTPW 1,075 1,090 1,070 1,075 1,721,300 1,858,522,500 484 PTRO 1,375 1,380 1,360 1,375 528,500 724,252,000 485 PTSN 187 191 187 187 697,100 131,142,200 486 PUDP 242 292 242 242 2,200 557,600 487 PURA 114 114 96 114 145,990,400 14,978,085,600 488 PURA-W 6 6 5 6 26,532,800 141,530,700 489 PURE 110 116 109 110 4,093,000 453,329,500 490 PURE-W 11 12 11 11 5,316,500 59,482,600 491 PWON 412 420 412 412 80,952,000 33,603,283,400 492 PYFA 630 650 615 630 151,500 95,674,000 493 PZZA 670 725 665 670 13,604,400 9,214,653,000 494 R-LQ45X 829 829 819 829 6,600 5,426,400 495 RAJA 111 113 111 111 2,268,100 252,893,700 496 RALS 575 595 570 575 10,053,500 5,790,201,000 497 RANC 428 470 408 428 490,700 205,694,600 498 REAL 54 58 54 54 74,840,500 4,115,363,400 499 REAL-W 4 6 3 4 39,327,800 164,924,400 500 RICY 96 96 96 96 500 48,000 501 RIGS 208 228 206 208 41,200 8,925,800 502 RISE 472 472 466 472 377,900 177,669,600 503 RMBA 226 238 224 226 11,800 2,645,000 504 RODA 50 50 50 50 150,900 7,545,000 505 RONY 184 184 184 184 500 92,000 506 ROTI 1,195 1,200 1,185 1,195 227,000 271,228,500 507 RUIS 165 165 165 165 4,000 660,000 508 SAFE 185 185 182 185 286,600 52,543,500 509 SAME 76 80 75 76 6,928,500 535,013,800 510 SAMF 370 382 366 370 32,500 12,036,200 511 SAPX 1,875 1,875 1,800 1,875 10,100 18,742,500 512 SBAT 102 106 101 102 11,249,800 1,157,857,300 513 SBAT-W 5 6 4 5 7,518,700 33,829,600 514 SCCO 9,300 9,300 9,225 9,300 1,200 11,120,000 515 SCMA 1,245 1,300 1,215 1,245 34,102,500 42,275,301,000 516 SDMU 50 50 50 50 21,100 1,055,000 517 SDPC 116 118 111 116 2,111,200 242,857,500 518 SDRA 760 780 760 760 7,000 5,387,500 519 SGRO 2,000 2,000 1,980 2,000 261,000 521,851,500 520 SHIP 600 600 580 600 495,200 292,908,000 521 SIDO 1,230 1,245 1,180 1,230 2,285,000 2,808,427,500 522 SILO 5,100 5,225 5,075 5,100 245,400 1,257,510,000 523 SIMP 268 278 266 268 10,359,400 2,814,435,600 524 SINI 540 590 540 540 6,100 3,337,000 525 SINI-W 384 384 384 384 100 38,400 526 SKRN 560 600 535 560 269,200 157,412,000 527 SLIS 5,250 5,300 5,075 5,250 292,900 1,525,062,500 528 SMAR 2,980 2,980 2,980 2,980 3,500 10,430,000 529 SMBR 310 316 308 310 3,899,700 1,208,587,400 530 SMCB 1,035 1,060 1,030 1,035 102,400 106,357,000 531 SMDM 90 94 88 90 700 62,400 532 SMDR 220 226 218 220 967,600 213,618,400 533 SMGR 9,675 10,150 9,550 9,675 5,695,800 55,480,367,500 534 SMKL 162 184 162 162 19,100 3,287,100 535 SMKL-W 24 28 22 24 1,899,200 46,640,800 536 SMMA 15,300 16,200 15,300 15,300 3,400 53,015,000 537 SMMT 70 76 70 70 31,500 2,206,000 538 SMRA 595 620 595 595 31,757,600 19,098,226,000 539 SMSM 1,140 1,145 1,060 1,140 8,421,600 9,290,584,000 540 SOCI 123 124 121 123 4,760,000 583,808,500 541 SOFA 110 110 110 110 6,300 693,000 542 SOFA-W 9 80 6 9 718,483,600 9,100,330,600 543 SOSS 398 446 398 398 600 243,600 544 SOSS-W 50 50 47 50 400 19,100 545 SOTS 204 224 204 204 2,600 532,400 546 SOTS-W 49 49 37 49 23,500 871,100 547 SPMA 258 260 256 258 2,700 692,400 548 SPTO 494 500 494 494 39,200 19,431,400 549 SQMI 185 188 175 185 1,473,800 272,664,600 550 SRAJ 133 134 133 133 13,400 1,795,400 551 SRIL 195 204 195 195 50,461,100 9,979,674,800 552 SRSN 58 58 56 58 1,910,400 108,143,400 553 SRTG 2,710 2,710 2,700 2,710 156,900 423,993,000 554 SSIA 392 394 380 392 33,425,100 12,901,148,400 555 SSMS 800 805 790 800 2,677,300 2,134,197,000 556 STTP 8,750 9,000 8,400 8,750 1,900 16,477,500 557 SULI 50 50 50 50 100,000 5,000,000 558 SURE 2,930 2,930 2,930 2,930 27,000 79,110,000 559 SWAT 97 100 97 97 1,171,200 115,324,800 560 TALF 266 266 250 266 2,400 601,600 561 TAMA 150 159 150 150 24,100 3,677,200 562 TAMA-W 5 6 4 5 377,100 1,893,200 563 TAMU 62 64 62 62 3,690,300 231,098,400 564 TBIG 1,110 1,135 1,105 1,110 33,015,500 37,072,633,500 565 TBLA 575 590 575 575 3,580,300 2,071,423,500 566 TBMS 660 660 660 660 2,800 1,848,000 567 TCID 7,500 7,500 7,500 7,500 200 1,500,000 568 TCPI 4,050 4,200 4,040 4,050 10,333,600 42,815,399,000 569 TDPM 92 94 92 92 2,980,400 275,943,600 570 TEBE 1,465 1,565 1,460 1,465 4,800 7,441,500 571 TECH 170 176 125 170 65,904,200 11,078,480,100 572 TFAS 165 173 163 165 13,700 2,294,000 573 TGKA 6,400 6,400 6,400 6,400 200 1,280,000 574 TGRA 70 76 65 70 11,226,800 801,547,200 575 TIFA 274 304 260 274 2,216,200 641,524,800 576 TINS 635 660 630 635 62,150,800 40,039,226,000 577 TIRA 270 270 268 270 200 53,800 578 TIRT 54 54 53 54 800 43,000 579 TKIM 6,625 6,725 6,200 6,625 41,764,500 272,531,930,000 580 TLKM 3,120 3,120 3,050 3,120 169,104,200 523,070,018,000 581 TMAS 119 123 119 119 677,300 81,081,600 582 TMPO 148 148 136 148 6,000 826,300 583 TNCA 183 196 183 183 17,900 3,284,600 584 TOBA 350 350 348 350 11,000 3,848,000 585 TOTL 330 338 330 330 3,556,500 1,189,506,600 586 TOTO 222 224 220 222 6,000 1,339,000 587 TOWR 1,095 1,115 1,085 1,095 151,508,000 166,382,951,500 588 TPIA 6,775 6,800 6,675 6,775 2,643,400 17,825,367,500 589 TPMA 298 330 296 298 34,600 10,904,600 590 TRIM 115 115 115 115 6,100 701,500 591 TRIN 270 276 266 270 29,406,200 7,958,700,800 592 TRIN-W 25 32 20 25 109,140,200 2,732,230,300 593 TRIS 232 232 216 232 106,100 24,189,800 594 TRUK 110 112 109 110 1,782,300 196,900,000 595 TRUS 346 346 346 346 700 242,200 596 TSPC 1,460 1,490 1,440 1,460 192,800 280,731,000 597 TUGU 2,730 2,900 2,730 2,730 9,200 25,512,000 598 TURI 1,450 1,450 1,395 1,450 60,300 86,379,500 599 UANG 226 226 200 226 89,000 20,078,000 600 UCID 1,450 1,460 1,420 1,450 190,400 275,748,000 601 ULTJ 1,615 1,640 1,600 1,615 1,773,800 2,869,814,000 602 UNIC 3,400 3,400 3,400 3,400 500 1,700,000 603 UNIT 155 155 155 155 100 15,500 604 UNSP 60 60 57 60 96,300 5,545,900 605 UNTR 17,325 17,475 17,150 17,325 4,504,200 78,056,280,000 606 UNVR 7,925 8,000 7,850 7,925 14,181,500 112,425,900,000 607 URBN 1,565 1,600 1,565 1,565 281,800 450,060,500 608 URBN-W 23 26 23 23 48,500 1,245,400 609 VICO 84 88 80 84 42,900 3,474,800 610 VINS 111 117 108 111 331,300 36,672,300 611 VINS-W 2 5 1 2 83,990,400 134,503,800 612 VIVA 50 50 50 50 200 10,000 613 VOKS 192 202 191 192 1,100,100 215,197,600 614 VRNA 122 131 122 122 300 38,400 615 WAPO 65 69 65 65 700 47,000 616 WEGE 192 198 191 192 34,793,900 6,738,281,800 617 WEHA 83 86 82 83 1,056,300 88,375,200 618 WICO 580 580 560 580 200 114,000 619 WIIM 180 185 178 180 4,995,100 898,161,700 620 WIKA 1,185 1,220 1,175 1,185 32,001,500 37,848,315,000 621 WINS 92 92 92 92 1,001,500 92,138,000 622 WOMF 202 208 202 202 60,600 12,272,200 623 WOOD 400 408 394 400 38,313,700 15,396,686,200 624 WOWS 50 52 50 50 11,472,500 574,848,700 625 WSBP 202 208 200 202 137,544,500 28,042,716,200 626 WSKT 710 730 705 710 24,090,500 17,148,120,500 627 WTON 290 292 284 290 13,131,200 3,794,511,400 628 XAFA 1,004 1,005 1,004 1,004 200 200,900 629 XBNI 874 874 874 874 200 174,800 630 XCID 88 88 88 88 200 17,600 631 XCLQ 79 79 79 79 100 7,900 632 XIHD 402 403 390 402 4,700 1,882,500 633 XIIF 458 460 449 458 900 409,700 634 XIIT 448 448 446 448 15,600 6,982,200 635 XIJI 560 560 560 560 19,800 11,088,000 636 XILV 97 98 97 97 2,200 213,500 637 XISC 530 530 530 530 600 318,000 638 XISI 266 266 266 266 9,000 2,394,000 639 XISR 330 330 324 330 26,000 8,430,000 640 XKIV 351 351 351 351 1,700 596,700 641 XNVE 111 111 110 111 5,700 631,200 642 XPES 343 343 343 343 2,600 891,800 643 XPMI 778 778 778 778 100 77,800 644 YELO 50 50 50 50 2,800 140,000 645 YELO-W 5 5 4 5 418,000 1,677,100 646 YPAS 468 500 374 468 7,300 2,833,200 647 YULE 159 159 159 159 100 15,900 648 ZBRA 50 50 50 50 300 15,000 649 ZINC 136 140 135 136 95,811,800 13,160,414,700 650 ZONE 422 422 416 422 131,800 55,532,600 -------------------- ---------------------- Total for Reguler 8,458,724,500 6,798,843,254,400 Information for Negosiasi 651 ADHI 625 750 750 750 50,000 37,500,000 652 ADRO 1,050 1,070 1,050 1,050 165 174,750 653 AMRT 790 793 793 793 18,000,000 14,274,000,000 654 ANTM 650 1,175 645 650 5,450,032 5,503,370,800 655 APIC 825 810 810 810 12,720,000 10,303,200,000 656 ARNA 370 370 370 370 788,000 291,560,000 657 ARTO 2,900 2,900 2,900 2,900 15,500 44,950,000 658 ASII 4,830 5,300 4,810 4,862 9,296,924 44,989,090,500 659 ASPI 322 300 300 300 16,215,000 4,864,500,000 660 ASSA 434 450 434 434 5,153,300 2,316,532,200 661 BBCA 29,950 29,950 29,195 29,600 3,812,954 113,038,723,600 662 BBKP 183 210 171 210 14,613,591 2,535,966,960 663 BBNI 4,600 4,650 4,609 4,609 1,370,500 6,357,634,500 664 BBRI 3,030 3,150 2,965 2,965 18,285,294 56,381,327,600 665 BDMN 2,810 4,800 4,800 4,800 50,000 240,000,000 666 BEKS 50 17 17 17 408,700 6,947,900 667 BHAT 442 440 440 440 120,000,000 52,800,000,000 668 BINA 940 920 920 920 23,600,000 21,712,000,000 669 BIPI 50 50 50 50 260,000 13,000,000 670 BJBR 875 1,025 875 875 1,176,483 1,205,893,425 671 BJTM 545 550 545 550 282,600 154,471,500 672 BLTA 50 72 72 72 2,000,000 144,000,000 673 BMRI 5,050 5,125 4,971 5,077 14,595,539 73,068,012,250 674 BNGA 745 745 100 745 67 7,345 675 BNLI 1,275 1,280 1,275 1,275 97 124,105 676 BOGA 1,360 1,680 1,355 1,355 51,500,000 73,520,000,000 677 BOSS 80 87 86 87 1,000,000 86,362,324 678 BRMS 50 99 58 58 36,800,000 3,340,700,000 679 BRPT 1,160 1,205 1,160 1,160 160 189,650 680 BSDE 740 740 739 740 550,074 406,504,760 681 BTEK 50 25 25 25 10,500 262,500 682 BTPS 3,090 3,090 3,090 3,090 58 179,220 683 BULL 304 265 265 265 5,000,000 1,325,000,000 684 BUMI 50 140 40 41 38,025,000 3,663,825,000 685 CARE 318 296 296 296 65,000,000 19,240,000,000 686 CPIN 6,350 8,000 6,348 6,350 59,318 381,011,100 687 CPRO 50 87 20 87 8,145,000 625,200,000 688 CTRA 615 615 615 615 15,981,774 9,828,791,010 689 DEWA 50 67 50 67 34,500,100 2,311,505,000 690 DILD 183 189 189 189 260,400 49,215,600 691 DMAS 165 165 165 165 9,455,800 1,560,207,000 692 DUCK 470 480 480 480 2,368,000 1,136,640,000 693 EKAD 1,075 1,000 1,000 1,000 50 50,000 694 ELTY 50 67 50 50 600,000 38,500,000 695 ENRG 52 99 59 59 23,000,000 2,157,000,000 696 ERAA 1,350 1,390 1,390 1,390 20,000 27,800,000 697 ESSA 159 199 199 199 34,500,000 6,865,500,000 698 EXCL 2,900 2,900 2,900 2,900 102 295,800 699 GAMA 50 60 60 60 169,633,000 10,177,980,000 700 GGRM 46,675 46,750 46,725 46,725 56 2,617,850 701 GIAA 248 250 250 250 400,000 100,000,000 702 HADE 50 50 50 50 19,766,700 988,335,000 703 HKMU 80 80 80 80 397,800 31,824,000 704 HMSP 1,640 1,650 1,640 1,650 200,000 329,000,000 705 IATA 50 5 5 5 10,000 50,000 706 ICBP 9,500 9,500 9,420 9,500 248,746 2,343,189,500 707 IKAI 50 50 50 50 19,800,000 990,000,000 708 INCO 3,150 3,150 3,150 3,150 16 50,400 709 INDF 6,575 6,575 5,225 6,575 30,060 182,644,500 710 INDY 715 755 725 755 175,000 130,625,000 711 INKP 6,675 7,100 6,525 6,630 42,369,779 300,806,594,100 712 INTP 11,700 11,802 11,700 11,801 361,930 4,271,315,600 713 JGLE 50 13 13 13 3,500,000 45,500,000 714 JPFA 1,200 1,200 1,200 1,200 16 19,200 715 JSKY 80 177 177 177 2,200,000 389,400,000 716 JSMR 4,390 4,399 4,390 4,390 870,130 3,827,700,700 717 KBLI 470 705 705 705 35,000,000 24,675,000,000 718 KIJA 142 148 135 147 22,248,158 3,207,627,736 719 KLBF 1,515 1,530 1,515 1,515 100,116 151,677,090 720 KOTA 635 600 600 600 1,500,000 900,000,000 721 KREN 137 138 138 138 13,500 1,863,000 722 LPPF 1,410 1,440 1,440 1,440 100,000 144,000,000 723 LSIP 870 870 725 870 35,040 25,409,800 724 MAPA 2,590 2,580 2,468 2,580 620,000 1,535,760,000 725 MAPI 725 730 715 730 2,552,203 1,838,586,175 726 MEDC 470 470 470 470 88 41,360 727 MNCN 910 910 910 910 16 14,560 728 MTDL 1,395 1,400 1,400 1,400 7,200,000 10,080,000,000 729 MTLA 388 450 450 450 486,608 218,973,600 730 MYOR 2,240 2,240 2,235 2,240 422,511 944,312,140 731 PGAS 1,140 1,155 1,140 1,140 122 140,190 732 PNLF 181 360 360 360 600,000 216,000,000 733 PPRO 50 48 45 45 5,188,000 234,024,000 734 PTBA 2,050 2,070 2,050 2,050 96 198,380 735 PTPP 990 1,025 990 990 500,130 512,628,700 736 PURA 114 100 100 100 2,720,100 272,010,000 737 PWON 412 418 418 418 5,235,900 2,188,606,200 738 SAMF 370 386 386 386 3,913,500 1,510,611,000 739 SATU 50 30 30 30 100,000 3,000,000 740 SCCO 9,300 9,300 9,300 9,300 1,075,200 9,999,360,000 741 SCMA 1,245 1,245 1,238 1,245 14,092,174 17,463,570,630 742 SMGR 9,675 9,825 9,675 9,675 200,125 1,964,417,325 743 SMRA 595 595 595 595 11 6,545 744 SOFA 110 100 100 100 302,200 30,220,000 745 SOFA-W 9 100 1 1 638,188,300 17,893,545,000 746 SSMS 800 780 780 780 3,000,000 2,340,000,000 747 TBIG 1,110 1,125 1,110 1,110 3,000,016 3,375,017,760 748 TINS 635 1,510 770 770 12,455,000 16,168,950,000 749 TLKM 3,120 3,190 3,040 3,130 22,372,554 69,419,433,824 750 TOPS 50 20 20 20 500,000 10,000,000 751 TOWR 1,095 1,103 1,095 1,095 1,550,004 1,709,654,380 752 TPIA 6,775 6,775 6,775 6,775 74 501,350 753 ULTJ 1,615 1,650 1,600 1,600 4,199,100 6,733,515,000 754 UNTR 17,325 17,375 17,124 17,325 1,423,347 24,399,269,775 755 UNVR 7,925 7,928 7,900 7,923 10,525,804 83,406,935,300 756 WIKA 1,185 1,185 1,185 1,185 88 104,280 757 WSBP 202 330 330 330 250,000 82,500,000 758 WSKT 710 810 710 710 100,072 80,801,120 759 WTON 290 284 284 284 100,000 28,400,000 760 YULE 159 195 195 195 496,495 96,816,525 761 ZINC 136 141 141 141 1,804,727 254,466,507 -------------------- ---------------------- Total for Negosiasi 1,659,055,694 1,165,582,541,501 Total 07/07/20 10,132,789,994 7,964,447,314,501