Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, July 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 MCOR-R 0 1 1 1 100 100 2 PGUN 208 208 208 208 24,000 4,992,000 3 VINS-W 3 5 5 5 100,000 500,000 -------------------- ---------------------- Total for Tunai 124,100 5,492,100 Information for Reguler 4 AALI 8,650 8,750 8,500 8,650 1,065,500 9,191,505,000 5 ABBA 50 50 50 50 85,200 4,260,000 6 ABMM 1,305 1,405 1,305 1,305 12,700 16,608,500 7 ACES 1,545 1,555 1,530 1,545 12,166,800 18,779,746,000 8 ACST 268 270 264 268 223,800 59,685,200 9 ADES 850 860 840 850 14,400 12,277,500 10 ADHI 635 645 625 635 19,479,900 12,413,541,000 11 ADMF 7,225 7,250 7,150 7,225 190,000 1,366,182,500 12 ADMG 105 106 103 105 270,300 28,258,300 13 ADRO 1,065 1,075 1,050 1,065 60,115,300 64,005,934,500 14 AGAR 500 500 500 500 200 100,000 15 AGII 585 590 565 585 134,700 77,234,500 16 AGRO 146 158 145 146 47,263,700 7,154,273,900 17 AGRS 100 102 96 100 51,900 5,137,100 18 AHAP 50 51 50 50 2,400 120,200 19 AKKU 50 50 50 50 1,000 50,000 20 AKRA 2,490 2,520 2,480 2,490 12,530,100 31,308,311,000 21 AKSI 360 360 360 360 22,900 8,244,000 22 ALDO 400 400 374 400 370,700 148,275,000 23 ALKA 428 430 428 428 200 85,800 24 ALMI 208 226 206 208 7,100 1,544,200 25 AMAG 282 286 270 282 20,900 5,654,200 26 AMAN 196 196 195 196 298,400 58,471,400 27 AMAR 418 464 418 418 252,200 106,615,000 28 AMFG 2,600 2,600 2,520 2,600 27,700 70,988,000 29 AMIN 280 280 280 280 300 84,000 30 AMRT 790 800 785 790 251,100 198,873,500 31 ANDI 50 50 50 50 10,900 545,000 32 ANJT 565 565 565 565 300 169,500 33 ANTM 660 675 645 660 116,131,400 77,076,930,000 34 APEX 169 183 168 169 40,600 7,124,700 35 APIC 835 840 820 835 34,768,600 28,992,188,000 36 APII 232 232 220 232 282,700 64,373,200 37 APLI 99 100 99 99 7,900 789,900 38 APLN 114 115 111 114 23,170,600 2,622,453,200 39 ARGO 1,025 1,025 1,025 1,025 100 102,500 40 ARII 535 535 520 535 12,500 6,653,000 41 ARKA 350 350 350 350 29,900 10,465,000 42 ARNA 370 372 368 370 743,200 274,680,200 43 ARTA 328 328 302 328 3,400 1,040,200 44 ARTO 2,730 2,900 2,730 2,730 602,800 1,666,283,000 45 ASBI 280 280 276 280 200 55,600 46 ASDM 975 975 920 975 2,200 2,055,500 47 ASGR 665 670 665 665 1,191,000 797,481,000 48 ASII 4,910 4,930 4,770 4,910 45,246,000 220,880,314,000 49 ASMI 1,220 1,230 1,215 1,220 65,900 80,659,000 50 ASPI 304 322 304 304 11,406,100 3,567,375,600 51 ASPI-W 40 47 37 40 17,518,400 719,078,700 52 ASRI 132 133 126 132 61,136,300 8,015,779,100 53 ASRM 1,990 1,990 1,990 1,990 500 995,000 54 ASSA 448 458 434 448 10,652,300 4,732,476,600 55 ATIC 755 755 755 755 100 75,500 56 AUTO 915 920 890 915 2,884,600 2,620,087,500 57 AYLS 50 50 50 50 1,300 65,000 58 AYLS-W 5 5 3 5 2,537,900 10,060,400 59 BABP 50 50 50 50 5,000 250,000 60 BABP-W4 8 8 8 8 100,100 800,800 61 BACA 382 382 362 382 62,500 23,420,400 62 BAJA 59 60 58 59 68,700 4,045,400 63 BALI 890 890 890 890 300 267,000 64 BAPA 50 50 50 50 100 5,000 65 BAPI 50 50 50 50 502,300 25,115,000 66 BAPI-W 3 3 2 3 16,489,400 33,176,100 67 BATA 550 550 530 550 300 162,000 68 BAYU 1,045 1,045 1,045 1,045 300 313,500 69 BBCA 31,000 31,325 29,900 31,000 21,288,900 653,747,592,500 70 BBHI 159 160 159 159 66,500 10,574,500 71 BBKP 187 190 183 187 140,692,200 26,315,899,800 72 BBMD 1,605 1,650 1,570 1,605 2,000 3,198,000 73 BBNI 4,800 4,830 4,580 4,800 115,288,400 547,941,944,000 74 BBRI 3,190 3,200 3,030 3,190 339,667,600 1,069,561,911,000 75 BBSS 147 150 146 147 6,137,600 905,407,900 76 BBSS-W 3 4 3 3 59,917,000 181,366,600 77 BBTN 1,340 1,345 1,225 1,340 319,541,500 418,915,055,000 78 BBYB 290 292 284 290 930,800 271,067,200 79 BCAP 158 159 156 158 13,774,200 2,185,900,300 80 BCIP 50 50 50 50 12,700 635,000 81 BDMN 2,850 2,900 2,810 2,850 2,604,100 7,398,051,000 82 BEEF 222 226 220 222 492,400 108,838,600 83 BEEF-W 14 15 13 14 184,900 2,471,100 84 BEKS 50 50 50 50 13,300 665,000 85 BELL 705 705 690 705 473,900 330,509,500 86 BESS 244 254 240 244 103,900 25,124,600 87 BESS-W 40 40 40 40 1,500 60,000 88 BEST 123 124 117 123 29,275,800 3,567,319,200 89 BFIN 270 274 270 270 18,244,500 4,953,185,600 90 BGTG 55 58 55 55 3,815,300 213,277,600 91 BHAT 444 448 440 444 118,460,000 52,778,267,600 92 BHIT 50 50 50 50 61,800 3,090,000 93 BIKA 182 195 170 182 7,900 1,494,000 94 BINA 875 930 875 875 1,082,900 961,625,000 95 BIPI 50 50 50 50 26,900 1,345,000 96 BIPI-W 8 8 8 8 51,500 412,000 97 BIPP 59 59 57 59 161,300 9,368,800 98 BIRD 1,070 1,095 1,070 1,070 969,300 1,043,986,500 99 BISI 820 820 800 820 322,600 262,228,500 100 BJBR 895 920 885 895 47,817,600 43,156,739,500 101 BJTM 560 565 540 560 46,937,300 26,150,068,500 102 BKDP 50 50 50 50 4,500 225,000 103 BKSL 50 50 50 50 591,900 29,595,000 104 BKSW 73 76 72 73 65,700 4,815,300 105 BLTA 50 50 50 50 100 5,000 106 BLTZ 3,100 3,100 3,100 3,100 100 310,000 107 BLUE 496 498 496 496 99,700 49,634,400 108 BMAS 266 294 262 266 2,000 538,400 109 BMRI 5,275 5,350 5,025 5,275 74,733,400 392,336,382,500 110 BMSR 56 56 52 56 26,600 1,483,500 111 BMTR 191 193 190 191 15,941,700 3,045,730,600 112 BNBA 298 358 284 298 475,700 148,244,800 113 BNBR 50 50 50 50 40,100 2,005,000 114 BNGA 765 770 745 765 2,822,400 2,150,850,000 115 BNII 162 170 159 162 1,634,400 266,392,000 116 BNLI 1,275 1,285 1,275 1,275 3,054,200 3,901,858,500 117 BOGA 1,360 1,380 1,355 1,360 69,918,000 95,727,985,000 118 BOLA 156 165 156 156 522,400 83,892,800 119 BOSS 80 83 76 80 4,456,000 358,896,800 120 BPTR 78 81 76 78 13,100 1,009,900 121 BRIS 440 470 432 440 361,151,900 162,584,240,200 122 BRMS 50 50 50 50 37,900 1,895,000 123 BRNA 1,000 1,000 975 1,000 31,000 30,250,000 124 BRPT 1,190 1,200 1,165 1,190 44,964,500 53,372,957,500 125 BRPT-W 825 825 820 825 1,700 1,395,500 126 BSDE 775 780 740 775 66,976,300 51,179,576,500 127 BSIM 520 530 515 520 3,200 1,678,500 128 BSIM-W3 19 20 19 19 400 7,800 129 BSSR 1,320 1,320 1,280 1,320 9,600 12,638,500 130 BTEK 50 50 50 50 100 5,000 131 BTON 187 188 182 187 237,100 43,306,300 132 BTPN 2,190 2,200 2,160 2,190 83,100 181,607,000 133 BTPS 3,220 3,300 3,090 3,220 18,230,300 58,763,453,000 134 BUDI 86 86 85 86 159,600 13,637,300 135 BUKK 720 765 695 720 131,200 92,835,500 136 BULL 306 308 302 306 101,773,600 31,052,373,400 137 BULL-W2 91 93 90 91 313,500 28,782,800 138 BUMI 50 50 50 50 117,356,400 5,867,820,000 139 BUVA 58 58 56 58 3,300 189,200 140 BVIC 67 70 67 67 374,400 25,246,400 141 BWPT 90 93 89 90 23,579,400 2,130,918,500 142 BYAN 12,950 13,900 12,950 12,950 9,400 122,202,500 143 CAKK 50 50 50 50 10,400 520,000 144 CAKK-W 8 10 8 8 14,100 114,300 145 CAMP 206 208 202 206 250,100 51,199,400 146 CANI 185 230 173 185 3,400 613,900 147 CARE 318 326 314 318 7,017,300 2,228,105,800 148 CARS 50 50 50 50 4,040,000 202,000,000 149 CASA 378 428 364 378 356,000 134,340,200 150 CASH 520 525 490 520 6,709,400 3,430,215,000 151 CASH-W 21 22 18 21 12,130,000 246,593,100 152 CASS 190 191 180 190 795,500 150,082,200 153 CBMF 206 228 202 206 5,570,300 1,136,350,800 154 CCSI 248 248 244 248 422,500 103,808,200 155 CEKA 1,985 2,000 1,980 1,985 43,100 85,697,000 156 CENT 91 91 86 91 4,242,000 381,058,200 157 CFIN 193 193 190 193 97,700 18,673,500 158 CINT 250 250 240 250 38,100 9,387,600 159 CITA 1,760 1,760 1,760 1,760 5,000 8,800,000 160 CITY-W 12 12 9 12 13,300 157,100 161 CLEO 462 466 462 462 6,483,300 3,013,094,400 162 CLPI 725 740 710 725 66,200 47,608,500 163 CMNP 1,300 1,380 1,300 1,300 131,800 176,609,500 164 CNKO 50 50 50 50 200 10,000 165 CNTX 236 236 234 236 1,800 424,600 166 COCO 795 810 760 795 88,000 69,119,000 167 CPIN 6,350 6,450 6,300 6,350 5,643,600 35,831,397,500 168 CPRI 50 50 50 50 100 5,000 169 CPRI-W 15 15 15 15 7,200 108,000 170 CPRO 50 50 50 50 2,600 130,000 171 CSIS 50 50 50 50 48,600 2,430,000 172 CSMI 230 270 212 230 217,200 49,949,200 173 CSRA 230 238 228 230 890,900 206,748,400 174 CTRA 640 645 610 640 55,599,700 35,095,048,500 175 CTTH 50 50 50 50 2,900 145,000 176 DADA 102 107 101 102 41,417,400 4,292,272,900 177 DADA-W 4 5 3 4 66,087,900 264,607,900 178 DAYA 700 700 695 700 1,800 1,259,500 179 DEAL 92 92 88 92 4,123,700 371,653,600 180 DEFI 1,795 1,800 1,795 1,795 31,600 56,783,000 181 DEWA 50 50 50 50 2,200 110,000 182 DFAM 332 340 330 332 700 232,800 183 DIGI 1,705 1,705 1,705 1,705 200 341,000 184 DILD 184 185 181 184 3,741,200 686,940,000 185 DIVA 1,600 1,640 1,545 1,600 1,446,800 2,293,210,500 186 DKFT 109 113 107 109 8,438,200 925,452,500 187 DLTA 4,990 5,000 4,940 4,990 1,700 8,431,000 188 DMAS 181 181 164 181 295,470,600 52,048,382,300 189 DMMX 199 206 192 199 16,562,600 3,317,174,100 190 DMND 950 950 945 950 37,800 35,876,000 191 DNAR 270 306 270 270 41,400 11,598,600 192 DNET 3,240 3,270 3,220 3,240 32,400 104,739,000 193 DOID 153 158 152 153 32,162,700 4,983,619,100 194 DPNS 270 270 228 270 300 76,600 195 DPUM 82 85 73 82 300 24,000 196 DSFI 68 75 66 68 8,006,300 570,528,100 197 DSNG 340 340 336 340 1,152,700 388,576,800 198 DUCK 450 472 446 450 8,005,900 3,640,099,800 199 DUTI 4,680 4,680 4,400 4,680 600 2,668,000 200 DVLA 2,170 2,220 2,170 2,170 46,200 100,948,000 201 DWGL 242 244 218 242 45,200 10,225,200 202 DWGL-W 55 55 55 55 500 27,500 203 DYAN 50 50 50 50 1,303,300 65,165,000 204 EAST 59 60 58 59 658,000 38,729,800 205 EAST-W 5 6 5 5 995,500 5,005,700 206 ECII 700 700 700 700 100 70,000 207 EKAD 1,085 1,090 1,070 1,085 196,400 212,616,500 208 ELSA 238 246 236 238 94,538,300 22,617,142,200 209 ELTY 50 50 50 50 100 5,000 210 EMTK 4,560 4,560 4,560 4,560 1,100 5,016,000 211 ENRG 52 53 51 52 5,688,700 295,996,200 212 ENVY 112 115 102 112 140,533,600 15,643,229,300 213 EPAC 254 278 254 254 27,228,800 7,234,161,000 214 EPMT 1,885 1,885 1,885 1,885 3,900 7,351,500 215 ERAA 1,320 1,365 1,310 1,320 39,791,300 53,258,024,500 216 ERTX 130 132 130 130 600 78,500 217 ESIP 195 198 170 195 26,432,700 5,007,285,600 218 ESIP-W 10 12 8 10 21,817,800 222,850,800 219 ESSA 162 162 159 162 438,600 70,469,600 220 ESTA 96 102 93 96 740,400 72,011,200 221 ESTI 50 50 50 50 300 15,000 222 ETWA 78 79 78 78 20,000 1,574,800 223 EXCL 2,960 2,980 2,890 2,960 8,637,100 25,391,605,000 224 FAST 935 940 910 935 61,400 56,934,500 225 FASW 7,300 7,300 7,300 7,300 100 730,000 226 FILM 181 181 167 181 1,567,600 276,042,600 227 FIRE 107 108 105 107 1,106,400 117,827,900 228 FISH 2,850 2,850 2,850 2,850 300 855,000 229 FITT 52 57 50 52 337,500 17,648,500 230 FITT-W 12 14 10 12 39,900 443,600 231 FOOD 118 124 111 118 788,100 93,791,300 232 FORZ 50 50 50 50 3,000 150,000 233 FPNI 93 94 92 93 220,900 20,441,900 234 FREN 97 99 97 97 71,548,500 6,975,263,000 235 FREN-W 25 26 24 25 1,101,700 27,547,600 236 FUJI 106 106 103 106 51,300 5,341,100 237 GAMA 50 50 50 50 700 35,000 238 GDST 60 61 56 60 876,600 52,129,700 239 GDYR 1,400 1,400 1,400 1,400 25,200 35,280,000 240 GGRM 47,000 47,000 46,675 47,000 802,600 37,586,155,000 241 GGRP 258 270 252 258 44,600 11,705,000 242 GHON 1,715 1,720 1,715 1,715 600 1,030,500 243 GIAA 248 256 246 248 32,663,100 8,205,141,800 244 GJTL 380 386 376 380 5,370,100 2,034,548,800 245 GLOB 184 184 174 184 1,500 263,600 246 GLVA 326 326 312 326 64,200 20,584,200 247 GMFI 83 85 83 83 4,524,400 378,737,300 248 GOLD 186 186 186 186 7,100 1,320,600 249 GOOD 1,300 1,300 1,275 1,300 253,600 328,497,500 250 GPRA 52 52 50 52 967,100 49,270,700 251 GWSA 96 100 94 96 75,100 7,202,000 252 GZCO 50 50 50 50 100 5,000 253 HADE 50 50 50 50 100 5,000 254 HDIT 488 565 480 488 900 450,800 255 HEAL 3,000 3,020 2,940 3,000 811,500 2,415,953,000 256 HELI 234 242 234 234 67,000 15,767,400 257 HELI-W 8 10 8 8 793,000 6,914,700 258 HERO 890 895 870 890 4,500 3,948,000 259 HEXA 3,410 3,490 3,280 3,410 143,300 479,874,000 260 HITS 630 630 620 630 9,200 5,741,000 261 HKMU 80 82 79 80 29,932,300 2,401,053,100 262 HMSP 1,660 1,685 1,640 1,660 41,519,700 68,990,993,000 263 HOKI 660 675 660 660 5,914,200 3,929,820,000 264 HOTL 50 50 50 50 1,000 50,000 265 HRME 81 89 78 81 97,500,300 7,966,936,500 266 HRTA 232 232 228 232 111,600 25,654,800 267 HRUM 1,215 1,215 1,185 1,215 588,100 707,068,000 268 IBFN-W 5 5 4 5 556,300 2,781,400 269 ICBP 9,450 9,550 9,300 9,450 9,140,000 86,534,147,500 270 ICON 59 60 58 59 72,600 4,271,800 271 IDPR 162 198 157 162 3,583,100 594,433,600 272 IFII 135 142 132 135 1,548,800 209,729,800 273 IFSH 410 450 390 410 18,000 7,161,000 274 IGAR 260 264 258 260 96,900 25,169,600 275 IKAI 50 50 50 50 100 5,000 276 IKAN 500 505 462 500 7,056,300 3,407,796,200 277 IKBI 224 228 220 224 59,500 13,092,800 278 IMAS 650 650 630 650 2,553,900 1,630,343,500 279 IMJS 244 250 242 244 1,224,500 300,141,400 280 IMPC 1,265 1,265 1,250 1,265 777,500 980,002,000 281 INAF 1,005 1,015 995 1,005 851,100 854,331,500 282 INAI 342 344 342 342 12,400 4,243,000 283 INCF 50 50 50 50 100 5,000 284 INCI 555 570 490 555 205,000 106,400,000 285 INCO 3,120 3,190 3,100 3,120 20,148,500 63,077,803,000 286 INDF 6,625 6,625 6,525 6,625 4,221,100 27,878,300,000 287 INDO 110 112 110 110 43,100 4,751,500 288 INDO-W 32 33 30 32 19,400 607,000 289 INDR 2,260 2,310 2,250 2,260 8,700 19,919,000 290 INDS 2,250 2,310 2,150 2,250 5,300 11,442,000 291 INDX 50 50 50 50 100 5,000 292 INDY 725 740 705 725 11,612,800 8,420,071,000 293 INKP 7,575 7,575 6,725 7,575 29,683,700 215,251,890,000 294 INOV 260 280 254 260 164,400 42,735,400 295 INPC 51 52 51 51 154,300 7,975,000 296 INPC-W 4 4 3 4 29,600 117,200 297 INPP 700 700 690 700 7,600 5,282,000 298 INPS 1,700 1,700 1,600 1,700 22,800 37,494,500 299 INRU 850 850 850 850 400 340,000 300 INTA 276 278 262 276 42,700 11,330,600 301 INTD 149 149 148 149 5,700 847,100 302 INTP 11,900 11,950 11,800 11,900 1,932,400 22,987,290,000 303 IPCC 438 440 428 438 2,068,700 900,333,200 304 IPCM 202 206 200 202 11,000 2,203,800 305 IPOL 73 73 72 73 60,200 4,364,500 306 IPTV 360 362 356 360 40,490,300 14,571,175,400 307 IPTV-W 75 81 73 75 82,400 6,078,900 308 IRRA 590 600 585 590 4,786,900 2,824,396,000 309 ISAT 2,570 2,600 2,540 2,570 6,499,900 16,706,304,000 310 ISSP 126 127 124 126 1,377,900 173,851,100 311 ITIC 1,150 1,265 1,150 1,150 1,623,300 1,876,508,000 312 ITMG 7,475 7,475 7,350 7,475 3,035,800 22,535,832,500 313 JAST 101 112 90 101 91,973,600 9,577,675,700 314 JAWA 68 69 68 68 200 13,700 315 JAYA 85 94 79 85 1,704,700 153,926,900 316 JAYA-W 14 15 11 14 470,400 6,246,300 317 JIHD 550 550 550 550 200 110,000 318 JKON 372 410 372 372 40,400 15,095,200 319 JMAS 202 260 193 202 22,700 4,959,300 320 JPFA 1,195 1,205 1,190 1,195 34,468,400 41,221,311,500 321 JRPT 420 424 410 420 1,978,700 825,144,000 322 JSKY 80 83 75 80 7,233,500 582,339,300 323 JSMR 4,440 4,480 4,390 4,440 7,744,200 34,461,628,000 324 JTPE 770 770 765 770 213,300 163,177,500 325 KAEF 1,130 1,165 1,125 1,130 4,321,600 4,942,881,000 326 KARW 51 51 50 51 151,200 7,711,100 327 KAYU 50 50 50 50 842,900 42,145,000 328 KBAG 398 404 390 398 36,711,400 14,587,046,600 329 KBAG-W 90 93 81 90 26,800 2,341,900 330 KBLI 438 438 438 438 4,990,600 2,185,882,800 331 KBLM 228 228 226 228 404,400 91,795,600 332 KBLV 382 410 382 382 20,400 7,802,200 333 KDSI 910 930 900 910 3,100 2,822,500 334 KEEN 330 330 326 330 1,995,200 653,482,800 335 KEJU 940 940 925 940 94,200 87,395,500 336 KICI 218 226 210 218 5,000 1,084,600 337 KIJA 141 143 140 141 669,900 94,452,900 338 KINO 3,450 3,510 3,300 3,450 2,560,300 8,707,431,000 339 KIOS 200 208 200 200 3,000 604,800 340 KKGI 200 208 199 200 12,400 2,476,300 341 KLBF 1,520 1,525 1,500 1,520 18,521,200 28,119,212,500 342 KOBX 91 93 90 91 187,700 17,045,900 343 KOIN 100 100 100 100 200 20,000 344 KOPI 500 500 490 500 29,000 14,460,600 345 KOTA 640 645 625 640 8,800,700 5,602,713,000 346 KOTA-W 420 420 420 420 100 42,000 347 KPAL 68 70 63 68 856,400 58,910,500 348 KPAS 50 50 50 50 6,400 320,000 349 KPAS-W 7 10 7 7 537,400 3,892,400 350 KPIG 110 112 110 110 7,433,200 823,467,700 351 KRAS 278 280 276 278 14,516,500 4,031,769,800 352 KREN 137 140 135 137 21,539,900 2,960,560,100 353 LAND 222 246 214 222 143,100 33,099,600 354 LCKM 342 370 342 342 66,500 23,432,200 355 LEAD 50 50 50 50 2,000 100,000 356 LINK 2,130 2,240 2,130 2,130 3,735,500 8,086,988,000 357 LION 416 438 416 416 1,900 805,800 358 LMAS 56 65 51 56 63,153,700 3,754,548,300 359 LMPI 81 81 76 81 31,600 2,428,700 360 LMSH 280 300 280 280 300 88,000 361 LPCK 860 875 845 860 603,200 518,601,000 362 LPIN 238 250 238 238 700 173,600 363 LPKR 162 164 160 162 15,710,800 2,546,862,200 364 LPPF 1,385 1,440 1,370 1,385 23,803,600 33,173,615,000 365 LPPS 77 81 76 77 43,600 3,398,100 366 LRNA 138 139 130 138 600 80,600 367 LSIP 870 885 860 870 13,087,100 11,406,911,000 368 LTLS 432 442 432 432 27,900 12,234,000 369 LUCK 314 316 308 314 277,600 86,725,200 370 MAIN 620 630 610 620 10,380,000 6,451,619,500 371 MAMI 50 50 50 50 1,000 50,000 372 MAMI-W 4 5 4 4 287,400 1,208,200 373 MAPA 2,590 2,610 2,540 2,590 1,996,100 5,166,513,000 374 MAPI 735 745 725 735 68,246,100 50,172,253,000 375 MARI 54 57 53 54 38,532,000 2,058,772,100 376 MARK 680 685 655 680 7,859,200 5,265,184,500 377 MASA 550 610 530 550 121,700 67,420,000 378 MBAP 1,685 1,705 1,630 1,685 194,600 326,168,000 379 MBSS 336 342 334 336 1,381,600 463,355,200 380 MBTO 65 65 64 65 18,800 1,219,000 381 MCAS 1,805 1,830 1,780 1,805 968,600 1,747,821,500 382 MCOR 145 147 142 145 10,868,500 1,579,476,700 383 MDIA 50 50 50 50 100 5,000 384 MDKA 1,450 1,450 1,380 1,450 230,080,300 326,238,139,500 385 MDKI 137 139 127 137 6,100 845,100 386 MDRN 50 50 50 50 100 5,000 387 MEDC 468 480 462 468 41,691,000 19,607,882,600 388 MEDC-W 28 29 27 28 1,353,700 37,572,400 389 MEGA 6,350 6,350 6,350 6,350 600 3,810,000 390 MERK 2,860 2,900 2,850 2,860 15,700 44,992,000 391 META 112 114 107 112 430,000 46,888,600 392 MFIN 900 910 850 900 90,200 80,950,500 393 MFMI 488 515 488 488 60,900 30,448,300 394 MGRO 675 695 665 675 3,034,800 2,085,554,500 395 MICE 312 316 312 312 10,500 3,305,000 396 MIDI 1,405 1,405 1,405 1,405 200,200 281,281,000 397 MIKA 2,360 2,420 2,330 2,360 17,778,100 41,863,451,000 398 MINA 50 50 50 50 1,000 50,000 399 MIRA 50 50 50 50 200 10,000 400 MKNT 50 50 50 50 100 5,000 401 MLBI 9,975 10,000 9,975 9,975 185,300 1,848,370,000 402 MLIA 550 555 540 550 5,702,300 3,128,649,500 403 MLPL 52 53 51 52 2,052,800 106,696,700 404 MLPT 590 605 575 590 322,600 188,737,000 405 MMLP 189 194 187 189 1,856,500 352,738,100 406 MNCN 910 925 905 910 56,392,800 51,439,137,500 407 MPMX 488 492 482 488 1,149,400 561,025,400 408 MPOW 54 54 53 54 41,900 2,227,600 409 MPPA 111 115 110 111 797,900 88,142,300 410 MRAT 131 131 131 131 12,200 1,598,200 411 MSIN 264 276 260 264 1,434,100 379,278,200 412 MTDL 1,400 1,425 1,355 1,400 1,653,100 2,318,282,500 413 MTFN 50 50 50 50 100 5,000 414 MTLA 398 398 388 398 800 317,400 415 MTPS 132 136 132 132 24,300 3,219,600 416 MTSM 220 222 216 220 500 109,800 417 MTWI 50 51 50 50 31,300 1,565,800 418 MYOH 1,020 1,025 1,020 1,020 132,400 135,049,000 419 MYOR 2,240 2,250 2,220 2,240 1,022,600 2,288,041,000 420 MYTX 53 53 52 53 22,500 1,170,100 421 NASA 131 140 131 131 97,500 12,852,100 422 NASA-W 1 8 1 1 500 3,300 423 NATO 292 310 292 292 3,791,900 1,119,403,600 424 NELY 133 133 133 133 31,100 4,136,300 425 NFCX 1,675 1,680 1,640 1,675 8,400 13,907,000 426 NIKL 488 496 488 488 744,700 367,139,400 427 NIRO 140 145 131 140 56,300 7,395,300 428 NISP 735 750 730 735 27,500 20,174,500 429 NOBU 765 765 725 765 1,600 1,192,000 430 NRCA 358 364 350 358 1,032,300 365,138,800 431 NZIA 186 190 186 186 66,700 12,467,900 432 NZIA-W 4 5 3 4 988,900 3,992,900 433 OKAS 83 85 75 83 5,518,300 456,169,500 434 OPMS 116 116 113 116 757,300 86,741,500 435 PADI 50 50 50 50 100 5,000 436 PALM 200 200 187 200 10,200 1,918,900 437 PAMG 86 88 82 86 4,016,500 340,839,100 438 PANI 60 62 57 60 22,900 1,356,900 439 PANR 89 90 88 89 1,036,300 92,255,800 440 PANS 995 995 995 995 344,200 342,479,000 441 PBID 860 865 845 860 239,700 203,383,500 442 PBRX 258 278 258 258 699,900 182,631,200 443 PDES 466 550 466 466 200 101,600 444 PEGE 110 111 110 110 5,100 561,100 445 PEHA 1,105 1,155 1,065 1,105 718,400 772,769,500 446 PGAS 1,170 1,180 1,140 1,170 213,135,400 248,568,977,500 447 PGJO 75 81 72 75 37,400 2,695,800 448 PGUN 208 208 208 208 56,400 11,731,200 449 PICO 200 208 200 200 888,800 178,175,600 450 PJAA 530 530 525 530 635,900 336,878,500 451 PLIN 2,500 2,500 2,500 2,500 300 750,000 452 PMJS 125 126 125 125 107,700 13,468,200 453 PNBN 815 815 780 815 9,109,500 7,299,255,000 454 PNBS 50 50 50 50 4,400 220,000 455 PNIN 740 775 735 740 251,400 187,452,000 456 PNLF 184 188 180 184 40,791,000 7,538,453,600 457 POLA 52 54 51 52 49,600 2,556,600 458 POLA-W 20 29 20 20 4,200 112,900 459 POLI 1,145 1,200 1,090 1,145 20,200 23,173,000 460 POLL 5,350 5,625 5,300 5,350 21,800 117,782,500 461 POLY 50 50 50 50 102,100 5,105,000 462 PORT 540 540 540 540 100 54,000 463 POSA 50 50 50 50 6,600 330,000 464 POSA-W 2 3 2 2 25,848,500 52,014,800 465 POWR 605 605 600 605 2,482,200 1,500,077,500 466 PPRE 199 202 196 199 10,270,400 2,036,536,000 467 PPRO 50 50 50 50 3,795,300 189,765,000 468 PRAS 114 119 112 114 38,700 4,371,900 469 PRDA 3,340 3,350 3,200 3,340 55,800 183,387,000 470 PRIM 286 300 286 286 13,200 3,832,800 471 PRIM-W 6 6 5 6 253,500 1,411,000 472 PSAB 182 185 180 182 20,182,100 3,696,479,700 473 PSDN 113 113 113 113 100 11,300 474 PSGO 103 106 103 103 301,500 31,528,000 475 PSSI 163 167 161 163 25,800 4,169,700 476 PTBA 2,080 2,100 2,040 2,080 57,910,300 120,353,482,000 477 PTIS 188 188 188 188 100 18,800 478 PTPP 1,005 1,020 990 1,005 67,541,700 67,970,366,000 479 PTPW 1,075 1,085 1,075 1,075 1,484,200 1,603,774,500 480 PTRO 1,410 1,410 1,375 1,410 1,093,600 1,531,553,500 481 PTSN 188 190 179 188 1,070,500 201,726,900 482 PURA 141 145 114 141 202,529,100 27,453,840,200 483 PURA-W 12 13 5 12 437,248,800 3,867,353,000 484 PURE 111 115 110 111 3,554,600 398,263,700 485 PURE-W 11 12 11 11 6,909,800 76,135,800 486 PWON 420 422 412 420 105,475,200 44,159,405,400 487 PYFA 635 635 625 635 76,400 47,901,000 488 PZZA 685 695 670 685 3,864,900 2,647,707,500 489 R-LQ45X 845 846 829 845 28,500 24,016,900 490 RAJA 111 114 110 111 4,842,700 542,087,600 491 RALS 575 595 570 575 23,605,000 13,673,963,000 492 RANC 424 440 414 424 131,300 56,036,600 493 RBMS 50 50 50 50 500 25,000 494 REAL 52 54 51 52 144,717,300 7,499,136,900 495 REAL-W 4 5 4 4 5,474,100 23,972,700 496 RICY 95 95 95 95 2,300 218,500 497 RIGS 216 224 204 216 10,300 2,119,200 498 RISE 476 476 472 476 467,800 221,068,000 499 RMBA 234 246 234 234 2,500 594,000 500 RODA 50 50 50 50 27,800 1,390,000 501 ROTI 1,195 1,215 1,185 1,195 1,038,700 1,244,033,500 502 RUIS 174 174 172 174 1,000 173,800 503 SAFE 187 187 185 187 286,900 53,376,200 504 SAME 75 78 71 75 3,682,800 277,129,300 505 SAMF 386 388 350 386 23,600 8,644,200 506 SBAT 102 103 99 102 6,731,900 680,757,500 507 SBAT-W 5 5 4 5 695,900 3,404,400 508 SCCO 9,300 9,300 9,225 9,300 2,000 18,585,000 509 SCMA 1,240 1,265 1,240 1,240 21,432,700 26,763,365,000 510 SDPC 116 119 109 116 929,700 105,629,500 511 SDRA 760 760 760 760 1,100 836,000 512 SFAN 990 995 990 990 28,900 28,612,500 513 SGRO 2,000 2,000 1,990 2,000 128,800 257,149,000 514 SHIP 600 600 575 600 706,900 417,975,500 515 SIDO 1,225 1,245 1,220 1,225 11,550,200 14,190,218,500 516 SILO 5,125 5,225 5,125 5,125 82,000 421,925,000 517 SIMP 272 272 266 272 3,290,200 887,564,200 518 SINI 560 590 550 560 5,100 2,844,000 519 SINI-W 184 184 184 184 100 18,400 520 SIPD 1,100 1,100 1,100 1,100 400 440,000 521 SKBM 282 282 280 282 200 56,200 522 SKRN 570 610 560 570 400,700 239,236,500 523 SLIS 5,250 5,375 5,175 5,250 364,800 1,922,730,000 524 SMAR 2,990 2,990 2,990 2,990 500 1,495,000 525 SMBR 312 316 308 312 5,012,800 1,569,711,800 526 SMCB 1,065 1,080 1,035 1,065 113,500 120,982,000 527 SMDM 88 105 85 88 6,900 674,800 528 SMDR 222 226 216 222 1,302,100 285,828,400 529 SMGR 9,725 9,800 9,600 9,725 3,362,400 32,674,397,500 530 SMKL 165 165 164 165 800 131,600 531 SMKL-W 21 23 20 21 356,400 7,272,600 532 SMMA 17,200 17,200 15,600 17,200 8,600 139,930,000 533 SMMT 70 74 66 70 234,200 16,026,600 534 SMRA 615 620 585 615 45,920,700 27,945,398,500 535 SMSM 1,105 1,135 1,085 1,105 4,726,500 5,236,048,000 536 SOCI 123 124 122 123 5,789,200 711,797,000 537 SOFA 114 121 114 114 59,449,400 7,024,020,300 538 SOFA-W 7 10 7 7 168,541,100 1,399,806,200 539 SOSS 390 420 372 390 91,500 34,713,200 540 SOTS 200 224 197 200 800 161,900 541 SPMA 260 260 250 260 17,700 4,527,800 542 SPTO 496 500 494 496 111,800 55,234,200 543 SQMI 184 187 180 184 1,974,600 364,899,900 544 SRAJ 131 131 126 131 133,000 16,923,600 545 SRIL 197 198 193 197 34,222,400 6,710,278,300 546 SRSN 58 62 56 58 11,638,300 691,225,200 547 SRTG 2,700 2,710 2,700 2,700 46,000 124,354,000 548 SSIA 392 394 388 392 28,310,600 11,054,886,800 549 SSMS 800 805 790 800 1,810,200 1,446,524,000 550 STAR 134 137 131 134 515,200 67,981,400 551 SULI 50 50 50 50 425,500 21,275,000 552 SWAT 95 100 93 95 2,012,300 193,229,900 553 TALF 248 248 248 248 1,900 471,200 554 TAMA 155 159 150 155 18,700 2,807,500 555 TAMA-W 5 5 4 5 533,200 2,652,900 556 TAMU 61 63 60 61 4,846,700 296,528,600 557 TAXI 50 50 50 50 1,200 60,000 558 TBIG 1,125 1,130 1,100 1,125 38,725,600 43,320,780,000 559 TBLA 580 585 575 580 1,014,700 588,412,500 560 TCID 7,400 7,500 7,400 7,400 16,200 119,910,000 561 TCPI 4,130 4,140 4,020 4,130 10,190,800 41,739,259,000 562 TDPM 93 93 91 93 2,691,300 248,041,700 563 TEBE 1,390 1,830 1,365 1,390 3,600 5,790,000 564 TECH 159 172 159 159 4,261,500 686,402,300 565 TFAS 163 172 163 163 14,000 2,286,100 566 TGKA 6,450 6,450 6,450 6,450 2,500 16,125,000 567 TGRA 70 75 68 70 7,858,500 567,513,600 568 TIFA 272 294 270 272 823,100 227,033,600 569 TINS 635 650 620 635 19,451,800 12,460,687,500 570 TIRT 54 54 51 54 5,100 264,200 571 TKIM 7,100 7,150 6,650 7,100 62,757,500 436,975,035,000 572 TLKM 3,150 3,160 3,110 3,150 158,166,300 496,348,288,000 573 TMAS 118 121 115 118 704,500 82,111,200 574 TMPO 140 150 138 140 38,100 5,586,500 575 TNCA 171 182 171 171 3,300 565,600 576 TOBA 350 350 350 350 2,100 735,000 577 TOTL 332 342 328 332 5,980,200 2,001,746,800 578 TOTO 220 230 216 220 146,400 32,524,000 579 TOWR 1,075 1,095 1,070 1,075 160,744,700 173,576,868,500 580 TPIA 6,750 6,850 6,675 6,750 3,866,700 26,173,190,000 581 TPMA 324 324 310 324 78,500 24,536,400 582 TRIM 117 117 116 117 1,200 140,300 583 TRIN 270 274 266 270 14,515,800 3,930,679,000 584 TRIN-W 19 25 19 19 19,148,800 407,013,400 585 TRIS 220 228 216 220 50,600 10,932,000 586 TRST 382 382 382 382 9,400 3,590,800 587 TRUK 131 132 110 131 18,834,300 2,350,398,000 588 TRUS 336 346 336 336 700 237,600 589 TSPC 1,400 1,465 1,400 1,400 1,096,200 1,553,576,000 590 TUGU 2,770 2,780 2,730 2,770 27,300 75,035,000 591 TURI 1,430 1,430 1,350 1,430 131,500 183,252,500 592 UANG 282 282 242 282 666,900 188,061,800 593 UCID 1,450 1,460 1,420 1,450 153,600 221,045,500 594 ULTJ 1,620 1,635 1,615 1,620 442,800 717,665,000 595 UNIC 3,400 3,500 3,400 3,400 400 1,379,000 596 UNIT 150 150 145 150 7,200 1,067,000 597 UNSP 60 62 57 60 1,265,100 75,829,900 598 UNTR 18,450 18,500 17,250 18,450 6,251,300 112,256,240,000 599 UNVR 8,100 8,150 7,900 8,100 19,068,800 153,970,205,000 600 URBN 1,555 1,565 1,555 1,555 157,200 245,992,500 601 URBN-W 25 25 16 25 400 8,300 602 VICO 79 86 79 79 228,700 18,138,100 603 VINS 121 126 112 121 3,074,800 368,477,900 604 VINS-W 3 4 2 3 46,732,000 139,906,600 605 VOKS 194 199 192 194 71,200 13,826,700 606 VRNA 114 131 114 114 7,700 880,300 607 WAPO 65 65 65 65 3,400 221,000 608 WEGE 208 208 192 208 224,561,800 45,694,387,300 609 WEHA 82 83 80 82 518,000 42,225,300 610 WIIM 181 182 179 181 3,164,500 569,913,000 611 WIKA 1,235 1,250 1,170 1,235 61,878,800 75,266,767,000 612 WINS 91 91 90 91 471,300 42,879,800 613 WOMF 202 204 202 202 35,300 7,143,800 614 WOOD 398 402 394 398 17,620,800 7,003,299,800 615 WOWS 50 52 50 50 3,744,300 190,391,800 616 WSBP 212 214 199 212 218,034,000 45,431,531,600 617 WSKT 725 735 705 725 60,358,800 43,620,025,000 618 WTON 300 306 286 300 55,863,000 16,770,878,400 619 XAFA 1,007 1,007 1,007 1,007 100 100,700 620 XAQA 772 772 772 772 100 77,200 621 XBES 816 816 816 816 100 81,600 622 XBID 449 449 449 449 100 44,900 623 XBIN 436 436 436 436 100 43,600 624 XBSK 333 333 333 333 100 33,300 625 XCID 87 87 84 87 400 33,900 626 XCLQ 80 80 80 80 1,300 104,000 627 XDIF 386 386 384 386 1,700 653,000 628 XIHD 402 402 394 402 19,700 7,798,200 629 XIID 432 432 432 432 200 86,400 630 XIIF 466 469 460 466 2,700 1,262,900 631 XIIT 460 461 450 460 63,100 28,811,900 632 XILV 101 101 100 101 13,800 1,381,000 633 XIML 226 226 224 226 7,000 1,573,000 634 XIPI 143 143 143 143 100 14,300 635 XISC 533 533 533 533 800 426,400 636 XISI 268 268 266 268 3,600 964,200 637 XISR 330 330 327 330 7,000 2,294,100 638 XKIV 362 362 362 362 100 36,200 639 XNVE 111 111 111 111 16,000 1,776,000 640 XPCR 766 766 766 766 100 76,600 641 XPFT 482 482 442 482 600 279,200 642 XPID 425 425 425 425 100 42,500 643 XPMI 783 783 778 783 1,100 860,800 644 XSMU 110 110 110 110 100 11,000 645 XSSK 575 575 575 575 100 57,500 646 YELO 50 50 50 50 7,800 390,000 647 YELO-W 5 5 5 5 5,000 25,000 648 YPAS 464 488 464 464 1,700 807,600 649 YULE 162 162 162 162 1,000 162,000 650 ZBRA 50 50 50 50 100 5,000 651 ZINC 140 140 132 140 180,439,800 24,474,314,100 652 ZONE 420 422 414 420 97,100 40,669,800 -------------------- ---------------------- Total for Reguler 8,307,777,300 8,375,946,009,900 Information for Negosiasi 653 AALI 8,650 8,700 8,700 8,700 30 261,000 654 ACES 1,545 1,542 1,520 1,520 7,797,400 11,934,186,400 655 ADRO 1,065 1,075 1,050 1,065 90,459 96,388,310 656 ANTM 660 650 610 650 729,900 449,895,000 657 APIC 835 820 820 820 1,800,000 1,476,000,000 658 ASII 4,910 4,904 4,830 4,904 1,900,218 9,318,653,940 659 ASPI 304 300 300 300 15,400,000 4,620,000,000 660 ASRI 132 128 128 128 97 12,416 661 BBCA 31,000 31,250 29,875 30,725 2,527,714 77,096,606,225 662 BBMD 1,605 1,500 1,500 1,500 1,250,000 1,875,000,000 663 BBNI 4,800 4,810 4,600 4,810 3,636,891 16,860,406,120 664 BBRI 3,190 3,150 3,030 3,045 10,260,259 31,282,688,310 665 BBTN 1,340 1,340 1,300 1,340 200,071 260,095,140 666 BCAP 158 181 156 156 4,376,800 779,564,500 667 BEKS 50 29 14 29 2,055,800 54,564,700 668 BEST 123 129 129 129 1,400,000 180,600,000 669 BHAT 444 440 440 440 60,000,000 26,400,000,000 670 BHIT 50 35 35 35 2,000,000 70,000,000 671 BIPI 50 60 60 60 215,300 12,918,000 672 BJBR 895 900 900 900 12,300 11,070,000 673 BJTM 560 560 560 560 150,200 84,112,000 674 BLTA 50 3 3 3 300 900 675 BMRI 5,275 5,245 5,014 5,014 7,417,008 37,233,537,275 676 BNGA 765 695 695 695 5 3,475 677 BNII 162 151 151 151 52 7,852 678 BOGA 1,360 1,680 1,355 1,355 95,000,000 133,925,000,000 679 BRPT 1,190 1,195 1,160 1,187 1,900,151 2,255,478,065 680 BSDE 775 747 740 740 803,618 600,301,820 681 BTPS 3,220 3,336 3,336 3,336 300,000 1,000,800,000 682 BUMI 50 63 35 36 107,573,700 4,924,026,800 683 CARE 318 300 298 298 333,610,000 99,902,800,000 684 CPIN 6,350 6,350 6,325 6,325 147 931,675 685 CPRO 50 20 12 20 3,400,000 54,400,000 686 CSRA 230 226 226 226 10,000 2,260,000 687 CTRA 640 640 615 628 11,900,041 7,476,725,319 688 DEWA 50 62 62 62 2,000,000 124,000,000 689 DMAS 181 165 165 165 3 495 690 ELTY 50 67 40 40 2,739,500 177,080,000 691 ENRG 52 67 16 16 1,700,075 113,901,200 692 EXCL 2,960 2,900 2,900 2,900 88 255,200 693 FREN 97 98 98 98 50 4,900 694 GGRM 47,000 46,850 46,675 46,811 390,156 18,263,587,950 695 GJTL 380 416 416 416 200,000 83,200,000 696 HMSP 1,660 1,680 1,640 1,655 846 1,416,190 697 IATA 50 5 5 5 73,800 369,000 698 ICBP 9,450 9,500 9,450 9,450 75,105 709,743,950 699 IKAI 50 50 50 50 1,709,600 85,480,000 700 INCO 3,120 3,150 3,127 3,127 200,032 625,500,800 701 INDF 6,625 6,575 6,550 6,575 110 722,000 702 INKP 7,575 10,350 6,475 10,350 1,070,213 10,810,845,800 703 INPS 1,700 1,100 1,100 1,100 3,823,000 4,205,300,000 704 INTP 11,900 11,912 11,700 11,813 2,429,404 28,791,983,500 705 IPTV 360 409 366 366 143,450,400 58,630,346,400 706 ITMG 7,475 9,050 9,050 9,050 100,000 905,000,000 707 JAST 101 90 90 90 20,000,000 1,800,000,000 708 JPFA 1,195 1,200 1,200 1,200 990,000 1,188,000,000 709 JRPT 420 418 418 418 40 16,720 710 JSMR 4,440 4,450 4,390 4,390 1,320,917 5,811,008,690 711 KIJA 141 144 141 144 7,194,288 1,019,933,257 712 KLBF 1,520 1,515 1,510 1,515 126,855 191,709,325 713 KPIG 110 158 111 158 66,997,800 8,687,797,200 714 LPCK 860 850 850 850 6 5,100 715 LPKR 162 162 162 162 71 11,502 716 LPPF 1,385 1,410 1,410 1,410 54 76,140 717 LSIP 870 910 910 910 56 50,960 718 MAIN 620 640 640 640 100,000 64,000,000 719 MAMI 50 5 5 5 5,300 26,500 720 MAPA 2,590 2,580 2,580 2,580 50,000 129,000,000 721 MAPI 735 731 724 731 2,964,400 2,150,954,100 722 MDKA 1,450 1,569 1,272 1,435 6,091,082 8,559,063,342 723 META 112 100 100 100 358,000 35,800,000 724 MFIN 900 1,220 1,219 1,220 839,915 1,023,974,318 725 MKPI 15,800 15,900 15,783 15,783 8,500 134,717,100 726 MNCN 910 910 168 910 80 35,700 727 MTFN 50 5 5 5 1,500,000 7,500,000 728 MTLA 398 470 470 470 4,391,987 2,064,233,890 729 MYOR 2,240 2,255 2,255 2,255 10,000,000 22,550,000,000 730 NASA-W 1 8 8 8 211,400,000 1,691,200,000 731 NATO 292 292 292 292 2,800,000 817,600,000 732 NIRO 140 140 140 140 36 5,040 733 PGAS 1,170 1,150 1,065 1,150 2,200,139 2,472,658,145 734 PGUN 208 208 208 208 4,800 998,400 735 PNBN 815 785 785 785 10,000 7,850,000 736 POLL 5,350 5,450 5,450 5,450 48 261,600 737 PPRE 199 197 197 197 825,400 162,603,800 738 PPRO 50 50 50 50 53 2,650 739 PTBA 2,080 2,087 2,050 2,087 2,428,020 5,052,976,700 740 PTPP 1,005 985 975 975 300,000 294,500,000 741 PURA 141 145 145 145 8,204,600 1,189,667,000 742 PWON 420 418 414 414 4,459,041 1,857,078,974 743 RISE 476 472 472 472 50 23,600 744 SCMA 1,240 1,249 1,188 1,240 5,398,449 6,667,062,680 745 SIDO 1,225 1,229 1,228 1,228 4,137,900 5,082,841,200 746 SMGR 9,725 9,741 9,675 9,716 1,931,646 18,790,581,250 747 SMRA 615 600 600 600 41 24,600 748 SQMI 184 182 182 182 10,600 1,929,200 749 SRSN 58 54 54 54 10,000,000 540,000,000 750 SSMS 800 850 850 850 29,350,000 24,947,500,000 751 STAR 134 140 140 140 4,000,000 560,000,000 752 TBIG 1,125 1,528 1,077 1,110 24,872,109 32,040,284,046 753 TKIM 7,100 7,100 7,100 7,100 315,000 2,236,500,000 754 TLKM 3,150 3,155 3,110 3,148 33,952,282 106,682,277,980 755 TOWR 1,075 1,080 1,080 1,080 4,389,000 4,740,120,000 756 TRST 382 443 424 443 7,084,707 3,048,696,342 757 ULTJ 1,620 1,650 1,650 1,650 2,123,169 3,503,228,850 758 UNTR 18,450 17,400 17,325 17,350 166 2,881,950 759 UNVR 8,100 7,925 7,925 7,925 108 855,900 760 VIVA 50 50 4 4 150,000,000 7,040,000,000 761 WIKA 1,235 1,345 1,200 1,345 190,076 239,491,200 762 WSBP 212 186 186 186 3,000,000 558,000,000 763 XPMI 783 768 768 768 200 153,600 764 YELO 50 35 35 35 200 7,000 765 YULE 162 195 195 195 53,924,494 10,515,276,330 766 ZINC 140 136 136 136 704,361 95,793,096 -------------------- ---------------------- Total for Negosiasi 1,528,636,889 890,026,877,604 Total 08/07/20 9,836,538,289 9,265,978,379,604