Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, July 09, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 650 665 665 665 100 66,500 2 MCOR-R 0 1 1 1 263,900 263,900 3 PANS 930 1,040 1,040 1,040 1,700 1,768,000 4 PGAS 1,160 1,175 1,175 1,175 100 117,500 5 VINS-W 4 6 5 6 137,500 725,000 -------------------- ---------------------- Total for Tunai 403,300 2,940,900 Information for Reguler 6 AALI 8,675 8,750 8,650 8,675 897,200 7,815,897,500 7 ABBA 50 52 50 50 16,128,600 812,669,700 8 ABDA 6,400 6,400 6,350 6,400 1,300 8,295,000 9 ABMM 1,325 1,325 1,305 1,325 8,500 11,094,500 10 ACES 1,560 1,570 1,540 1,560 8,125,300 12,654,567,500 11 ACST 266 274 266 266 259,700 69,310,200 12 ADES 855 860 850 855 9,500 8,137,000 13 ADHI 640 655 635 640 38,608,500 24,900,773,500 14 ADMF 7,275 7,325 7,225 7,275 82,900 603,617,500 15 ADMG 102 104 100 102 1,465,800 149,394,200 16 ADRO 1,095 1,125 1,060 1,095 138,899,500 152,582,235,000 17 AGAR 550 550 550 550 100 55,000 18 AGII 580 595 570 580 120,600 69,513,000 19 AGRO 143 150 141 143 35,523,400 5,172,963,600 20 AGRS 102 104 100 102 17,200 1,770,100 21 AHAP 50 50 50 50 14,100 705,000 22 AKKU 50 50 50 50 300 15,000 23 AKRA 2,480 2,530 2,450 2,480 13,228,600 33,077,161,000 24 AKSI 336 362 336 336 27,300 9,222,200 25 ALDO 400 400 400 400 683,800 273,520,000 26 ALMI 204 206 200 204 2,900 588,000 27 ALTO 354 354 354 354 600 212,400 28 AMAG 270 270 268 270 3,300 886,400 29 AMAN 195 196 195 195 297,700 58,291,500 30 AMAR 390 400 390 390 127,200 49,611,000 31 AMFG 2,600 2,700 2,590 2,600 61,200 159,135,000 32 AMIN 268 268 268 268 100 26,800 33 AMOR 2,000 2,000 2,000 2,000 500 1,000,000 34 AMRT 785 790 785 785 1,363,600 1,070,573,500 35 ANDI 50 50 50 50 1,400 70,000 36 ANTM 650 670 650 650 66,422,900 43,834,399,000 37 APEX 181 182 169 181 62,700 10,924,300 38 APIC 845 850 830 845 11,313,100 9,515,904,500 39 APII 220 220 216 220 700 152,800 40 APLI 110 112 104 110 22,100 2,392,100 41 APLN 113 116 113 113 22,213,300 2,542,804,500 42 ARII 530 535 500 530 12,700 6,544,000 43 ARKA 330 330 326 330 22,600 7,455,600 44 ARNA 370 370 368 370 970,800 359,040,800 45 ARTA 348 358 328 348 1,400 491,200 46 ARTO 2,950 3,080 2,750 2,950 1,138,300 3,300,914,000 47 ASDM 970 970 970 970 1,100 1,067,000 48 ASGR 670 680 665 670 858,400 575,361,500 49 ASII 4,900 5,000 4,880 4,900 33,377,800 164,693,039,000 50 ASJT 130 130 123 130 11,600 1,501,400 51 ASMI 1,220 1,230 1,220 1,220 54,600 66,775,500 52 ASPI 314 314 302 314 18,541,200 5,725,679,400 53 ASPI-W 39 39 36 39 8,292,400 312,120,600 54 ASRI 131 136 130 131 88,797,800 11,782,686,600 55 ASRM 1,990 2,000 1,990 1,990 17,400 34,684,000 56 ASSA 440 454 440 440 7,328,500 3,269,987,600 57 ATIC 710 880 710 710 1,800 1,510,000 58 AUTO 905 925 900 905 1,054,200 957,447,000 59 AYLS 50 50 50 50 1,200 60,000 60 AYLS-W 4 5 4 4 2,173,500 8,699,000 61 BABP 50 50 50 50 2,600 130,000 62 BABP-W4 8 9 7 8 1,136,600 8,556,200 63 BACA 378 378 378 378 50,000 18,900,000 64 BAJA 63 65 59 63 4,152,200 257,091,400 65 BAPI 50 50 50 50 2,900 145,000 66 BAPI-W 2 3 2 2 6,449,600 18,464,200 67 BATA 550 560 530 550 1,900 1,051,000 68 BAYU 1,045 1,045 1,045 1,045 200 209,000 69 BBCA 30,500 31,200 30,150 30,500 18,708,700 577,591,107,500 70 BBHI 148 158 148 148 25,000 3,710,100 71 BBKP 183 187 182 183 51,107,900 9,379,949,900 72 BBLD 394 394 380 394 10,100 3,855,000 73 BBMD 1,495 1,650 1,495 1,495 3,900 5,888,000 74 BBNI 4,730 4,860 4,720 4,730 58,250,600 278,272,761,000 75 BBRI 3,140 3,230 3,140 3,140 192,182,300 609,851,880,000 76 BBSS 145 150 144 145 8,248,700 1,231,724,300 77 BBSS-W 4 4 3 4 2,504,200 7,676,200 78 BBTN 1,315 1,365 1,305 1,315 162,427,900 216,210,294,500 79 BBYB 282 292 280 282 589,900 170,592,800 80 BCAP 158 159 156 158 13,830,000 2,183,938,900 81 BCIP 50 50 50 50 900 45,000 82 BDMN 2,820 2,890 2,810 2,820 1,493,900 4,222,315,000 83 BEEF 226 242 222 226 9,376,000 2,192,273,400 84 BEEF-W 15 18 14 15 1,937,500 30,731,200 85 BEKS 50 50 50 50 3,100 155,000 86 BELL 700 715 690 700 529,800 375,196,000 87 BESS 246 268 240 246 134,500 33,067,800 88 BESS-W 40 40 26 40 30,400 1,214,600 89 BEST 121 125 120 121 35,771,900 4,367,756,500 90 BFIN 272 274 270 272 9,374,000 2,548,588,000 91 BGTG 55 57 52 55 2,226,700 121,216,700 92 BHAT 440 448 436 440 89,697,200 39,882,882,800 93 BHIT 50 50 50 50 22,600 1,130,000 94 BIKA 170 182 170 170 1,400 240,400 95 BIMA 50 50 50 50 500 25,000 96 BINA 870 875 855 870 118,700 103,480,500 97 BIPI 50 50 50 50 2,100 105,000 98 BIPI-W 8 8 6 8 133,600 937,200 99 BIPP 60 68 59 60 62,300 3,744,000 100 BIRD 1,065 1,085 1,060 1,065 818,100 874,624,000 101 BISI 820 825 810 820 523,100 426,694,000 102 BJBR 890 910 870 890 22,215,600 19,671,951,500 103 BJTM 545 570 545 545 13,116,100 7,265,392,000 104 BKSL 50 50 50 50 427,800 21,390,000 105 BKSW 75 75 71 75 58,400 4,315,800 106 BLTA 50 50 50 50 1,000 50,000 107 BLUE 498 500 496 498 86,400 43,020,400 108 BMAS 306 308 254 306 191,600 56,638,000 109 BMRI 5,250 5,400 5,200 5,250 49,138,600 259,821,175,000 110 BMTR 191 193 190 191 11,180,200 2,140,612,000 111 BNBA 294 296 282 294 357,100 102,943,200 112 BNBR 50 50 50 50 1,000 50,000 113 BNGA 755 775 750 755 1,870,800 1,423,180,500 114 BNII 163 165 161 163 670,600 108,905,400 115 BNLI 1,285 1,285 1,275 1,285 6,838,700 8,749,566,000 116 BOGA 1,375 1,375 1,350 1,375 73,554,600 100,339,365,000 117 BOLA 160 160 156 160 200,500 31,796,200 118 BOSS 81 95 77 81 49,407,200 4,273,390,400 119 BPTR 78 80 74 78 14,600 1,092,100 120 BRAM 5,700 5,800 5,700 5,700 400 2,300,000 121 BRIS 438 450 432 438 106,035,600 46,695,369,600 122 BRMS 50 50 50 50 74,100 3,705,000 123 BRPT 1,225 1,250 1,190 1,225 83,651,700 103,231,825,000 124 BRPT-W 730 730 730 730 7,800 5,694,000 125 BSDE 765 795 755 765 95,299,900 73,708,977,500 126 BSIM 510 520 500 510 9,200 4,692,000 127 BSIM-W3 20 20 20 20 2,100 42,000 128 BSSR 1,430 1,440 1,300 1,430 36,700 48,752,000 129 BTEK 50 50 50 50 100 5,000 130 BTON 191 193 187 191 515,500 98,382,600 131 BTPN 2,190 2,260 2,180 2,190 232,700 513,179,000 132 BTPS 3,220 3,280 3,210 3,220 7,246,600 23,476,959,000 133 BUDI 87 87 86 87 86,700 7,474,300 134 BUKK 730 750 675 730 46,200 32,030,000 135 BULL 304 308 302 304 88,901,700 27,158,971,000 136 BULL-W2 89 90 89 89 26,500 2,380,000 137 BUMI 50 50 50 50 4,715,600 235,780,000 138 BUVA 56 57 56 56 11,400 640,700 139 BVIC 69 69 65 69 381,700 25,423,900 140 BWPT 91 93 90 91 14,231,500 1,295,259,600 141 BYAN 12,400 12,950 12,275 12,400 2,100 26,847,500 142 CAKK 50 50 50 50 10,100 505,000 143 CAKK-W 9 9 9 9 138,200 1,243,800 144 CAMP 206 208 202 206 401,500 82,318,200 145 CANI 173 175 173 173 1,500 259,700 146 CARE 320 330 318 320 250,652,300 81,001,252,400 147 CARS 50 50 50 50 165,600 8,280,000 148 CASH 535 540 510 535 7,025,800 3,695,928,000 149 CASH-W 22 24 20 22 8,196,800 181,973,000 150 CASS 191 193 180 191 1,044,500 198,806,900 151 CBMF 204 226 204 204 5,235,900 1,068,125,800 152 CCSI 246 248 244 246 670,400 164,026,800 153 CEKA 1,955 2,030 1,945 1,955 74,900 146,734,000 154 CENT 89 92 89 89 4,334,200 389,354,600 155 CFIN 194 194 191 194 81,800 15,856,400 156 CINT 252 252 248 252 36,500 9,108,400 157 CITA 1,760 1,760 1,760 1,760 5,000 8,800,000 158 CITY 50 51 50 50 35,800 1,794,800 159 CITY-W 12 12 12 12 100 1,200 160 CLEO 464 476 462 464 11,318,400 5,286,757,000 161 CLPI 715 735 700 715 400,700 282,494,500 162 CMNP 1,210 1,340 1,210 1,210 80,100 100,904,500 163 CNTX 258 258 258 258 100 25,800 164 COCO 810 845 745 810 155,800 122,153,500 165 COWL 50 50 50 50 10,000 500,000 166 CPIN 6,050 6,425 6,025 6,050 10,296,700 63,260,100,000 167 CPRI 50 50 50 50 100 5,000 168 CPRI-W 14 17 13 14 196,100 2,747,400 169 CPRO 50 50 50 50 16,600 830,000 170 CSIS 50 50 50 50 2,800 140,000 171 CSMI 240 286 240 240 700 183,600 172 CSRA 230 234 228 230 374,300 86,064,400 173 CTRA 675 685 635 675 132,327,700 87,604,721,500 174 CTTH 50 50 50 50 1,100 55,000 175 DADA 98 104 98 98 47,459,900 4,780,088,300 176 DADA-W 4 5 4 4 11,792,600 49,151,300 177 DEAL 90 93 90 90 1,796,000 162,899,900 178 DEFI 1,800 1,800 1,795 1,800 12,000 21,552,500 179 DEWA 50 50 50 50 500 25,000 180 DFAM 350 360 340 350 12,800 4,378,400 181 DFAM-W 120 120 120 120 200 24,000 182 DIGI 1,705 1,705 1,705 1,705 500 852,500 183 DILD 183 184 180 183 7,874,300 1,433,636,000 184 DIVA 1,650 1,670 1,620 1,650 2,632,400 4,345,777,000 185 DKFT 106 109 106 106 2,874,600 307,369,100 186 DLTA 4,880 4,990 4,870 4,880 5,300 25,920,000 187 DMAS 181 189 178 181 172,847,100 31,681,478,000 188 DMMX 193 202 190 193 8,045,800 1,552,548,300 189 DMND 950 950 940 950 29,700 28,190,500 190 DNAR 254 272 252 254 5,800 1,472,200 191 DNET 3,270 3,270 3,240 3,270 6,700 21,760,000 192 DOID 158 162 153 158 87,355,600 13,849,187,500 193 DPNS 260 278 252 260 14,600 4,014,800 194 DPUM 79 85 78 79 15,000 1,215,700 195 DSFI 68 72 66 68 3,795,400 260,848,300 196 DSNG 340 340 332 340 5,028,400 1,692,866,600 197 DSSA 21,875 22,175 21,875 21,875 4,400 96,910,000 198 DUCK 448 454 440 448 1,835,200 815,835,000 199 DUTI 4,680 4,680 4,680 4,680 100 468,000 200 DVLA 2,260 2,260 2,190 2,260 106,600 238,320,000 201 DWGL 248 250 228 248 26,600 6,542,600 202 DWGL-W 50 55 50 50 241,900 12,098,500 203 DYAN 50 51 50 50 371,100 18,555,900 204 EAST 59 61 58 59 691,100 40,602,100 205 EAST-W 6 6 5 6 635,600 3,489,400 206 ECII 700 700 700 700 5,100 3,570,000 207 EKAD 1,095 1,100 1,085 1,095 346,400 379,891,500 208 ELSA 240 246 240 240 81,960,900 19,911,236,200 209 ELTY 50 50 50 50 100 5,000 210 EMDE 202 202 197 202 1,700 338,600 211 ENRG 53 53 51 53 7,002,100 364,745,000 212 ENVY 126 133 112 126 257,718,100 31,997,425,800 213 EPAC 268 268 242 268 10,774,400 2,728,021,400 214 EPMT 1,890 1,890 1,890 1,890 4,000 7,560,000 215 ERAA 1,300 1,335 1,295 1,300 23,675,300 30,929,194,000 216 ERTX 130 130 122 130 50,400 6,152,000 217 ESIP 210 212 192 210 18,084,700 3,669,307,300 218 ESIP-W 12 13 9 12 40,244,400 453,349,600 219 ESSA 157 163 157 157 1,540,200 245,037,600 220 ESTA 97 99 92 97 348,500 33,581,800 221 ESTI 50 53 50 50 52,300 2,615,300 222 EXCL 2,920 3,010 2,900 2,920 9,827,200 29,088,900,000 223 FAST 935 940 930 935 131,300 122,766,500 224 FILM 184 185 177 184 1,907,600 349,490,400 225 FIRE 108 111 105 108 4,524,200 489,853,400 226 FISH 2,800 2,800 2,800 2,800 500 1,400,000 227 FITT 53 54 51 53 17,800 924,800 228 FITT-W 14 14 12 14 30,700 374,200 229 FOOD 119 123 118 119 1,118,900 134,238,200 230 FORZ 50 50 50 50 300 15,000 231 FPNI 94 94 92 94 100,700 9,336,200 232 FREN 98 99 97 98 28,797,300 2,822,541,400 233 FREN-W 24 26 23 24 6,866,100 165,557,900 234 FUJI 107 108 103 107 18,200 1,877,300 235 GDST 61 65 58 61 6,001,700 377,411,400 236 GDYR 1,400 1,400 1,400 1,400 1,300 1,820,000 237 GEMA 368 368 362 368 40,800 15,010,600 238 GGRM 47,225 47,500 46,950 47,225 1,102,000 52,123,992,500 239 GGRP 262 262 260 262 15,800 4,129,200 240 GHON 1,650 1,650 1,600 1,650 3,200 5,274,500 241 GIAA 266 280 250 266 253,142,900 67,546,549,800 242 GJTL 390 396 380 390 10,306,500 3,993,983,000 243 GLOB 175 181 172 175 16,000 2,777,300 244 GLVA 328 328 312 328 40,100 12,847,800 245 GMFI 84 87 83 84 12,242,500 1,040,452,900 246 GOLD 196 196 196 196 200 39,200 247 GOOD 1,300 1,300 1,295 1,300 215,600 280,179,000 248 GPRA 52 53 50 52 827,100 42,228,700 249 GSMF 109 125 109 109 5,200 569,500 250 GTBO 83 85 78 83 28,400 2,216,800 251 GWSA 96 96 96 96 55,500 5,328,000 252 GZCO 50 50 50 50 1,000 50,000 253 HDFA 157 160 130 157 31,500 4,117,700 254 HDIT 458 500 458 458 1,000 472,400 255 HEAL 3,000 3,040 2,910 3,000 558,600 1,654,090,000 256 HELI 236 238 230 236 329,900 77,681,400 257 HELI-W 8 12 8 8 4,548,600 43,203,000 258 HERO 875 890 875 875 2,600 2,296,500 259 HEXA 3,500 3,540 3,410 3,500 210,100 732,679,000 260 HKMU 83 85 79 83 89,678,700 7,433,465,300 261 HMSP 1,665 1,690 1,665 1,665 31,617,600 52,972,633,500 262 HOKI 650 665 650 650 5,806,500 3,803,647,500 263 HOTL 50 50 50 50 600 30,000 264 HRME 81 85 79 81 89,249,900 7,239,832,800 265 HRTA 228 236 224 228 289,800 66,546,800 266 HRUM 1,220 1,290 1,190 1,220 3,074,600 3,792,366,000 267 IATA 50 50 50 50 300 15,000 268 IBFN-W 5 6 5 5 139,300 696,600 269 ICBP 9,350 9,525 9,350 9,350 5,609,200 52,795,672,500 270 ICON 59 59 59 59 400 23,600 271 IDPR 165 175 162 165 253,400 42,809,400 272 IFII 135 138 126 135 344,100 46,839,000 273 IFSH 410 420 410 410 1,700 700,000 274 IGAR 260 266 260 260 20,000 5,233,000 275 IKAI 50 50 50 50 50,200 2,510,000 276 IKAN 530 535 500 530 3,648,000 1,891,985,500 277 IKBI 232 232 224 232 7,300 1,646,000 278 IMAS 645 660 635 645 3,479,400 2,233,484,000 279 IMJS 246 248 244 246 323,900 79,620,800 280 IMPC 1,265 1,265 1,255 1,265 712,400 900,048,000 281 INAF 1,055 1,065 1,005 1,055 7,242,800 7,539,020,000 282 INAI 344 344 336 344 6,000 2,062,400 283 INCI 525 590 520 525 244,700 129,097,000 284 INCO 3,100 3,160 3,090 3,100 13,934,800 43,479,750,000 285 INDF 6,550 6,675 6,550 6,550 9,461,600 62,319,730,000 286 INDO 110 113 110 110 67,400 7,430,100 287 INDO-W 33 33 30 33 22,200 666,300 288 INDR 2,260 2,300 2,260 2,260 4,700 10,626,000 289 INDS 2,120 2,230 2,100 2,120 7,000 14,825,000 290 INDX 50 50 50 50 6,500 325,000 291 INDY 755 795 710 755 46,398,500 35,391,037,000 292 INKP 7,825 8,075 7,575 7,825 26,564,900 208,276,620,000 293 INOV 250 280 250 250 89,200 22,872,600 294 INPC 52 53 51 52 2,900 150,700 295 INPC-W 4 4 3 4 20,900 82,900 296 INPP 700 700 680 700 9,000 6,198,500 297 INPS 1,660 1,700 1,585 1,660 8,900 14,506,500 298 INTA 276 280 276 276 700 193,600 299 INTD 149 149 149 149 400 59,600 300 INTP 11,725 12,075 11,700 11,725 3,238,600 38,401,675,000 301 IPCC 434 450 428 434 5,999,000 2,630,014,400 302 IPCM 200 206 200 200 50,000 10,067,600 303 IPOL 73 73 72 73 100,900 7,339,800 304 IPTV 358 360 356 358 19,110,100 6,853,649,800 305 IPTV-W 77 91 75 77 141,200 10,952,800 306 IRRA 580 600 575 580 4,108,100 2,389,111,500 307 ISAT 2,570 2,640 2,550 2,570 5,892,200 15,320,287,000 308 ISSP 133 135 127 133 22,828,600 3,014,413,500 309 ITIC 1,070 1,150 1,070 1,070 1,716,300 1,854,313,500 310 ITMG 7,700 7,875 7,475 7,700 10,393,800 80,042,955,000 311 JAST 99 105 97 99 69,783,000 6,987,509,200 312 JAWA 68 68 68 68 80,000 5,440,000 313 JAYA 89 94 80 89 1,471,200 133,634,700 314 JAYA-W 14 15 12 14 170,300 2,384,700 315 JECC 6,900 6,900 6,900 6,900 100 690,000 316 JIHD 560 560 560 560 100 56,000 317 JKON 372 372 346 372 72,000 25,132,600 318 JMAS 220 222 195 220 40,900 8,466,200 319 JPFA 1,180 1,220 1,175 1,180 48,371,500 57,671,437,000 320 JRPT 414 422 410 414 3,545,000 1,464,215,800 321 JSKY 82 88 75 82 43,034,400 3,629,759,700 322 JSMR 4,430 4,500 4,390 4,430 5,648,500 25,078,693,000 323 JTPE 770 775 770 770 852,700 656,633,500 324 KAEF 1,210 1,240 1,135 1,210 23,373,400 28,033,647,500 325 KARW 50 51 50 50 151,500 7,575,800 326 KAYU 50 51 50 50 1,403,600 70,191,400 327 KBAG 396 406 394 396 35,637,300 14,233,956,200 328 KBAG-W 88 89 88 88 134,100 11,918,800 329 KBLI 408 430 408 408 988,000 403,252,800 330 KBLM 226 230 226 226 455,700 103,703,800 331 KBLV 356 390 356 356 14,200 5,113,400 332 KDSI 910 945 850 910 27,600 23,932,500 333 KEEN 330 330 324 330 1,970,700 643,351,000 334 KEJU 955 965 940 955 91,200 87,261,500 335 KICI 222 228 218 222 15,300 3,391,200 336 KIJA 141 143 141 141 3,607,700 508,875,400 337 KINO 3,330 3,450 3,330 3,330 632,300 2,137,841,000 338 KIOS 187 187 187 187 100 18,700 339 KIOS-W 35 35 35 35 6,900 241,500 340 KKGI 200 200 200 200 600 120,000 341 KLBF 1,530 1,540 1,510 1,530 33,397,400 50,961,101,000 342 KOBX 90 92 90 90 96,900 8,798,400 343 KONI 450 450 450 450 100 45,000 344 KOPI 500 500 498 500 36,500 18,202,800 345 KOTA 640 640 625 640 7,784,100 4,927,117,500 346 KOTA-W 360 420 360 360 6,100 2,256,000 347 KPAL 70 70 64 70 1,113,500 77,407,600 348 KPAS 50 50 50 50 3,700 185,000 349 KPAS-W 8 9 8 8 373,100 3,303,600 350 KPIG 110 111 109 110 6,962,300 771,253,300 351 KRAS 346 346 280 346 628,698,300 205,541,891,400 352 KREN 139 142 136 139 33,398,500 4,644,313,000 353 LAND 234 236 212 234 71,500 16,255,200 354 LCKM 352 356 342 352 104,100 36,328,400 355 LEAD 50 50 50 50 1,100 55,000 356 LIFE 7,200 7,200 6,300 7,200 6,600 46,755,000 357 LINK 2,100 2,160 2,080 2,100 2,699,000 5,698,813,000 358 LION 388 416 388 388 2,000 806,800 359 LMAS 53 58 53 53 20,173,800 1,086,551,900 360 LMPI 80 83 77 80 2,000 160,800 361 LMSH 280 280 280 280 2,600 728,000 362 LPCK 855 875 850 855 461,000 394,940,500 363 LPIN 226 234 226 226 1,500 346,000 364 LPKR 160 163 160 160 18,097,700 2,908,603,900 365 LPPF 1,425 1,460 1,375 1,425 33,812,100 48,195,493,000 366 LPPS 79 79 75 79 7,000 547,300 367 LRNA 138 138 138 138 2,700 372,600 368 LSIP 870 890 865 870 14,025,000 12,268,520,500 369 LTLS 440 442 432 440 152,100 66,738,600 370 LUCK 312 314 308 312 97,000 30,070,200 371 MAIN 600 635 600 600 14,676,100 9,092,309,500 372 MAMI 50 50 50 50 2,500 125,000 373 MAMI-W 5 5 4 5 54,300 220,100 374 MAPA 2,510 2,600 2,500 2,510 4,099,700 10,314,144,000 375 MAPB 1,495 1,495 1,440 1,495 1,300 1,879,500 376 MAPI 720 745 705 720 47,121,800 34,058,664,500 377 MARI 60 67 51 60 238,436,400 14,054,698,100 378 MARK 720 730 675 720 10,380,700 7,288,370,000 379 MASA 560 560 550 560 29,100 16,295,000 380 MBAP 1,680 1,700 1,650 1,680 177,700 299,452,500 381 MBSS 336 338 336 336 606,700 204,140,400 382 MBTO 65 65 63 65 40,000 2,575,500 383 MCAS 1,825 1,850 1,750 1,825 4,843,100 8,779,382,000 384 MCOR 149 151 137 149 19,264,900 2,859,743,000 385 MDIA 50 50 50 50 100 5,000 386 MDKA 1,535 1,555 1,460 1,535 244,166,100 367,883,401,000 387 MDKI 144 145 139 144 18,400 2,599,200 388 MEDC 466 476 466 466 43,246,700 20,282,220,400 389 MEDC-W 27 29 27 27 2,384,300 66,086,200 390 MEGA 6,275 6,275 6,275 6,275 400 2,510,000 391 MERK 2,930 2,940 2,860 2,930 57,000 165,787,000 392 META 111 112 110 111 217,200 23,965,300 393 MFIN 1,050 1,125 925 1,050 95,100 100,090,000 394 MFMI 500 510 490 500 21,800 10,897,000 395 MGRO 675 685 675 675 1,923,400 1,312,204,500 396 MICE 310 312 300 310 32,700 10,011,600 397 MIKA 2,340 2,400 2,330 2,340 19,977,200 47,189,235,000 398 MINA 50 50 50 50 700 35,000 399 MIRA 50 50 50 50 100 5,000 400 MKNT 50 50 50 50 960,000 48,000,000 401 MLBI 10,000 10,000 9,975 10,000 13,100 130,675,000 402 MLIA 550 555 545 550 5,621,500 3,087,429,500 403 MLPL 52 53 52 52 1,052,600 54,814,300 404 MLPT 580 595 575 580 185,800 108,402,500 405 MMLP 189 195 187 189 1,715,000 325,581,400 406 MNCN 910 925 910 910 58,537,500 53,582,620,500 407 MPMX 488 494 486 488 2,071,900 1,012,638,400 408 MPOW 55 61 53 55 184,000 10,280,000 409 MPPA 111 115 110 111 796,600 88,826,400 410 MPRO 835 835 815 835 300 246,500 411 MRAT 130 135 130 130 26,600 3,476,100 412 MSIN 260 268 254 260 4,396,300 1,127,092,800 413 MTDL 1,405 1,430 1,400 1,405 917,400 1,294,737,000 414 MTFN 50 50 50 50 100 5,000 415 MTLA 400 400 398 400 1,100 439,800 416 MTPS 140 140 133 140 106,800 14,905,800 417 MTSM 220 220 220 220 100 22,000 418 MTWI 51 51 50 51 402,200 20,494,500 419 MYOH 1,025 1,025 1,000 1,025 200,700 204,353,000 420 MYOR 2,240 2,260 2,230 2,240 2,514,200 5,635,583,000 421 MYTX 53 53 53 53 5,000 265,000 422 NASA 129 132 122 129 191,900 24,307,500 423 NASA-W 6 114 5 6 600 35,600 424 NATO 296 302 282 296 1,344,300 397,185,800 425 NATO-W 28 28 28 28 400 11,200 426 NELY 133 133 133 133 200 26,600 427 NFCX 1,670 1,670 1,670 1,670 5,300 8,851,000 428 NIKL 505 505 480 505 5,156,400 2,552,176,100 429 NISP 725 745 725 725 34,100 25,098,500 430 NOBU 765 765 730 765 200 149,500 431 NRCA 358 366 356 358 856,700 309,036,200 432 NUSA 50 50 50 50 10,100 505,000 433 NZIA 195 240 174 195 63,400 11,760,800 434 NZIA-W 5 5 3 5 2,216,600 9,585,600 435 OKAS 82 84 78 82 3,815,300 315,205,300 436 OPMS 120 124 114 120 5,019,800 604,699,700 437 PADI 50 50 50 50 100 5,000 438 PALM 195 195 188 195 300 57,300 439 PAMG 85 87 80 85 2,447,500 207,978,500 440 PANI 61 62 59 61 8,400 508,900 441 PANR 89 91 88 89 853,100 76,491,200 442 PANS 930 930 930 930 360,800 335,544,000 443 PBID 855 865 850 855 83,000 71,018,500 444 PBRX 256 260 240 256 1,246,500 311,367,800 445 PBSA 690 690 690 690 100 69,000 446 PDES 460 490 450 460 300 140,000 447 PEGE 109 110 109 109 11,800 1,296,100 448 PEHA 1,180 1,185 1,105 1,180 294,700 340,926,000 449 PGAS 1,160 1,190 1,155 1,160 143,608,200 168,342,552,500 450 PGJO 77 82 77 77 28,500 2,234,000 451 PGLI 228 228 214 228 20,000 4,416,400 452 PGUN 260 260 260 260 108,500 28,210,000 453 PICO 204 216 187 204 972,600 197,407,800 454 PJAA 540 545 530 540 43,700 23,527,500 455 PKPK 50 50 50 50 5,000 250,000 456 PLIN 2,360 2,390 2,340 2,360 97,500 229,820,000 457 PMJS 125 128 125 125 9,400 1,180,200 458 PNBN 800 820 800 800 2,533,000 2,045,269,000 459 PNBS 50 50 50 50 66,200 3,310,000 460 PNIN 720 745 720 720 647,000 472,968,500 461 PNLF 181 188 181 181 34,197,100 6,243,935,200 462 PNSE 540 540 540 540 100 54,000 463 POLA 54 54 52 54 135,800 7,197,000 464 POLI 1,185 1,195 1,170 1,185 4,000 4,700,000 465 POLL 5,375 5,550 5,300 5,375 12,900 69,292,500 466 POLU 910 910 910 910 200 182,000 467 POLY 50 50 50 50 10,100 505,000 468 PORT 505 505 505 505 100 50,500 469 POSA 50 50 50 50 1,000 50,000 470 POSA-W 2 3 2 2 2,880,300 6,455,800 471 POWR 600 620 590 600 14,563,500 8,831,682,500 472 PPRE 198 200 196 198 9,113,600 1,805,176,800 473 PPRO 50 50 50 50 3,106,600 155,330,000 474 PRAS 114 114 114 114 17,100 1,949,400 475 PRDA 3,340 3,350 3,200 3,340 18,500 61,341,000 476 PRIM 278 310 278 278 14,300 3,979,600 477 PRIM-W 5 6 5 5 150,000 800,100 478 PSAB 187 188 183 187 16,921,000 3,150,968,600 479 PSDN 113 113 113 113 500 56,500 480 PSGO 106 106 100 106 36,700 3,792,100 481 PSKT 50 50 50 50 100 5,000 482 PSSI 180 182 161 180 730,000 127,075,400 483 PTBA 2,100 2,170 2,060 2,100 129,801,200 275,720,196,000 484 PTIS 182 182 182 182 3,000 546,000 485 PTPP 995 1,030 990 995 60,174,600 60,718,440,000 486 PTPW 1,075 1,085 1,075 1,075 1,516,100 1,635,688,000 487 PTRO 1,465 1,465 1,410 1,465 1,280,000 1,855,169,000 488 PTSN 189 190 187 189 1,619,400 305,475,500 489 PUDP 250 250 246 250 7,400 1,848,800 490 PURA 132 144 132 132 67,985,100 9,130,437,900 491 PURA-W 12 15 9 12 452,420,100 5,320,855,100 492 PURE 112 119 109 112 10,342,000 1,184,347,000 493 PURE-W 12 13 11 12 7,441,900 87,982,800 494 PWON 416 428 414 416 181,063,400 76,020,733,400 495 PYFA 630 635 605 630 20,600 12,882,000 496 PZZA 685 695 680 685 8,346,800 5,724,334,000 497 R-LQ45X 845 853 845 845 8,700 7,374,600 498 RAJA 110 114 110 110 9,737,200 1,084,010,200 499 RALS 570 590 570 570 19,169,000 11,151,983,500 500 RANC 420 424 408 420 261,500 108,280,600 501 RBMS 50 50 50 50 1,100 55,000 502 REAL 52 53 51 52 46,650,200 2,395,584,300 503 REAL-W 6 6 4 6 48,392,700 243,255,100 504 RICY 95 96 95 95 600 57,100 505 RIGS 216 216 216 216 12,600 2,721,600 506 RISE 482 482 476 482 387,600 185,145,200 507 RMBA 236 248 222 236 102,400 23,604,800 508 RODA 50 51 50 50 9,100 455,700 509 RONY 173 173 173 173 100 17,300 510 ROTI 1,215 1,225 1,200 1,215 971,100 1,181,593,000 511 RUIS 168 174 168 168 1,900 323,400 512 SAFE 189 189 187 189 287,100 54,003,400 513 SAME 76 77 74 76 924,600 70,398,700 514 SAMF 380 380 380 380 1,200 456,000 515 SAPX 2,340 2,340 2,340 2,340 100 234,000 516 SATU 50 50 50 50 900 45,000 517 SBAT 101 105 99 101 8,499,400 862,438,400 518 SBAT-W 6 6 4 6 5,486,700 27,640,500 519 SCCO 9,325 9,325 9,200 9,325 2,300 21,297,500 520 SCMA 1,225 1,245 1,215 1,225 14,349,000 17,575,121,000 521 SDPC 110 114 108 110 387,500 42,805,300 522 SDRA 755 755 755 755 900 679,500 523 SFAN 985 985 985 985 100 98,500 524 SGRO 2,000 2,000 1,990 2,000 25,300 50,569,500 525 SHIP 600 600 585 600 589,500 348,356,000 526 SIDO 1,230 1,235 1,220 1,230 16,559,300 20,364,581,000 527 SILO 5,125 5,200 5,100 5,125 55,000 281,655,000 528 SIMP 274 278 272 274 6,874,500 1,890,956,400 529 SINI 560 610 560 560 200 117,000 530 SINI-W 200 200 200 200 500 100,000 531 SIPD 1,045 1,080 1,025 1,045 36,600 37,616,000 532 SKBM 264 264 264 264 100 26,400 533 SKRN 585 605 570 585 128,600 76,266,000 534 SLIS 5,200 5,375 5,200 5,200 331,500 1,760,800,000 535 SMAR 3,100 3,100 3,050 3,100 8,000 24,675,000 536 SMBR 316 318 312 316 6,571,200 2,071,819,000 537 SMCB 1,065 1,070 1,050 1,065 116,100 123,567,500 538 SMDM 99 99 84 99 3,300 312,600 539 SMDR 220 222 214 220 1,620,000 354,448,200 540 SMGR 9,500 9,850 9,500 9,500 3,679,100 35,403,087,500 541 SMKL 175 175 163 175 23,800 3,902,800 542 SMKL-W 22 25 21 22 255,200 5,381,000 543 SMMA 18,000 18,000 16,025 18,000 23,500 404,870,000 544 SMMT 73 75 68 73 157,600 11,235,100 545 SMRA 615 635 610 615 104,893,600 64,960,376,500 546 SMSM 1,125 1,140 1,110 1,125 3,985,500 4,485,598,500 547 SOCI 128 129 123 128 15,992,800 2,035,034,400 548 SOFA 111 120 105 111 13,704,500 1,507,685,100 549 SOFA-W 7 8 7 7 51,554,200 368,732,800 550 SOSS 370 410 364 370 34,100 12,503,400 551 SOSS-W 50 50 50 50 100 5,000 552 SOTS 202 220 202 202 200 42,200 553 SOTS-W 54 54 48 54 1,100 53,400 554 SPMA 260 262 258 260 67,200 17,468,000 555 SPTO 494 496 492 494 59,600 29,446,400 556 SQMI 185 188 174 185 1,843,100 341,412,600 557 SRAJ 130 133 125 130 700 91,100 558 SRIL 195 199 193 195 28,958,200 5,652,300,000 559 SRSN 58 60 57 58 4,611,300 266,911,600 560 SRTG 2,700 2,730 2,700 2,700 104,400 282,051,000 561 SSIA 386 394 382 386 33,098,700 12,871,770,400 562 SSMS 795 805 795 795 169,800 135,612,000 563 STAR 125 130 125 125 285,200 36,048,400 564 STTP 8,750 8,750 8,750 8,750 100 875,000 565 SWAT 93 99 93 93 1,412,600 135,689,100 566 TALF 232 242 232 232 64,100 14,942,200 567 TAMA 157 159 157 157 10,100 1,585,900 568 TAMA-W 6 6 4 6 1,708,600 8,633,700 569 TAMU 61 63 60 61 5,336,100 323,139,800 570 TBIG 1,115 1,130 1,105 1,115 35,561,200 40,026,773,000 571 TBLA 585 595 580 585 3,489,000 2,040,097,000 572 TBMS 695 695 660 695 900 613,000 573 TCID 7,400 7,400 7,400 7,400 3,900 28,860,000 574 TCPI 3,970 4,160 3,940 3,970 10,537,400 42,876,513,000 575 TDPM 93 94 91 93 2,272,600 210,307,800 576 TEBE 1,500 1,500 1,295 1,500 900 1,268,000 577 TECH 148 148 148 148 519,200 76,841,600 578 TFAS 163 163 163 163 5,900 961,700 579 TGKA 6,500 6,500 6,500 6,500 500 3,250,000 580 TGRA 70 74 69 70 1,745,900 123,138,100 581 TIFA 260 268 254 260 516,100 133,357,400 582 TINS 630 655 630 630 25,087,800 16,020,841,000 583 TKIM 7,125 7,425 7,000 7,125 41,975,600 304,373,280,000 584 TLKM 3,110 3,190 3,110 3,110 125,940,800 397,574,185,000 585 TMAS 110 121 110 110 4,161,700 470,085,200 586 TMPO 146 150 134 146 23,600 3,185,200 587 TNCA 171 171 165 171 18,300 3,049,500 588 TOBA 348 352 348 348 36,100 12,580,200 589 TOPS 50 50 50 50 40,300 2,015,000 590 TOTL 332 340 332 332 5,744,000 1,918,059,600 591 TOTO 224 234 220 224 32,600 7,435,200 592 TOWR 1,070 1,080 1,050 1,070 108,704,000 115,839,053,000 593 TPIA 6,625 6,750 6,525 6,625 4,096,400 27,099,262,500 594 TPMA 328 330 324 328 11,100 3,649,000 595 TRIM 117 117 117 117 2,200 257,400 596 TRIN 272 276 270 272 16,808,700 4,578,508,400 597 TRIN-W 21 22 19 21 8,898,900 179,346,300 598 TRIS 206 220 206 206 1,800 386,600 599 TRUK 131 139 124 131 13,585,200 1,806,193,900 600 TRUS 334 334 314 334 200 64,800 601 TSPC 1,375 1,400 1,365 1,375 632,700 875,485,500 602 TUGU 2,710 2,770 2,700 2,710 6,400 17,376,000 603 TURI 1,400 1,425 1,350 1,400 176,600 243,645,000 604 UANG 352 352 284 352 6,558,400 2,210,058,800 605 UCID 1,450 1,455 1,430 1,450 275,400 399,017,000 606 ULTJ 1,620 1,635 1,620 1,620 349,500 568,638,500 607 UNIC 3,450 3,450 3,400 3,450 300 1,025,000 608 UNSP 59 61 59 59 83,800 5,015,300 609 UNTR 18,450 19,125 18,325 18,450 9,057,900 169,273,845,000 610 UNVR 7,975 8,175 7,975 7,975 12,857,400 103,702,067,500 611 URBN 1,555 1,555 1,550 1,555 156,000 242,560,000 612 URBN-W 23 28 23 23 21,200 510,000 613 VICO 80 87 79 80 18,800 1,531,400 614 VINS 121 125 119 121 1,975,400 243,437,000 615 VINS-W 4 4 3 4 13,132,300 44,352,600 616 VIVA 50 50 50 50 3,200 160,000 617 VOKS 200 204 197 200 250,900 50,294,700 618 VRNA 118 118 116 118 1,000 117,300 619 WAPO 65 65 65 65 400 26,000 620 WEGE 202 218 200 202 173,384,100 36,298,732,800 621 WEHA 85 88 82 85 862,100 72,531,800 622 WICO 580 580 580 580 300 174,000 623 WIIM 198 202 181 198 32,743,300 6,266,493,800 624 WIKA 1,270 1,290 1,225 1,270 100,782,900 127,268,707,000 625 WINS 91 91 91 91 1,648,100 149,977,100 626 WOMF 204 208 202 204 113,700 23,041,200 627 WOOD 400 402 396 400 31,019,100 12,361,853,800 628 WOWS 51 51 50 51 2,302,000 117,001,100 629 WSBP 202 220 202 202 284,150,600 60,128,497,400 630 WSKT 725 750 720 725 159,171,800 116,923,708,000 631 WTON 300 324 298 300 118,398,900 36,813,459,400 632 XAFA 1,009 1,009 1,009 1,009 100 100,900 633 XASG 80 80 80 80 100 8,000 634 XBES 808 808 808 808 100 80,800 635 XCID 87 87 87 87 200 17,400 636 XIHD 402 405 402 402 7,800 3,140,400 637 XIID 437 437 437 437 1,144,000 499,928,000 638 XIIF 474 474 474 474 1,300 616,200 639 XIIT 456 463 456 456 10,500 4,830,600 640 XIJI 570 570 560 570 24,500 13,787,000 641 XILV 101 101 101 101 2,200 222,200 642 XIML 227 231 227 227 8,100 1,848,700 643 XIPI 143 143 143 143 20,000 2,860,000 644 XKIV 368 368 363 368 1,800 661,900 645 XNVE 113 113 112 113 14,000 1,572,000 646 XPFT 500 520 490 500 600 303,000 647 XPMI 800 800 795 800 1,400 1,116,600 648 XSBC 92 93 92 92 20,600 1,904,700 649 XSMU 111 111 111 111 5,000 555,000 650 XSSI 108 108 108 108 500 54,000 651 XSSK 569 580 569 569 5,100 2,956,900 652 YELO 50 50 50 50 16,500 825,000 653 YELO-W 5 5 5 5 15,000 75,000 654 YPAS 458 458 458 458 100 45,800 655 ZBRA 51 51 50 51 11,900 595,200 656 ZINC 142 143 139 142 141,913,400 20,043,468,500 657 ZONE 414 420 414 414 94,300 39,309,000 -------------------- ---------------------- Total for Reguler 8,721,836,400 7,663,382,210,400 Information for Negosiasi 658 ACES 1,560 1,560 1,547 1,560 17,131,900 26,506,320,100 659 ADRO 1,095 1,095 1,095 1,095 676,600 740,877,000 660 AMRT 785 798 798 798 18,157,100 14,489,365,800 661 ANDI 50 15 15 15 2,700 40,500 662 ANTM 650 1,175 615 675 5,300,045 4,831,529,835 663 APIC 845 790 790 790 200,000 158,000,000 664 ARTI 50 51 51 51 51,600 2,631,600 665 ASII 4,900 4,965 4,891 4,900 7,850,214 38,837,694,674 666 ASPI 314 300 300 300 6,642,300 1,992,690,000 667 BAPI 50 16 12 12 1,000,700 16,008,400 668 BBCA 30,500 31,150 28,425 30,500 14,777,280 455,665,505,082 669 BBNI 4,730 4,775 4,730 4,730 5,629,400 26,842,358,000 670 BBRI 3,140 3,200 3,030 3,140 4,185,885 13,021,104,185 671 BBSS 145 141 140 141 7,620,000 1,070,000,000 672 BBTN 1,315 1,300 1,300 1,300 1,600,000 2,080,000,000 673 BDMN 2,820 2,819 2,819 2,819 2,000,000 5,638,000,000 674 BEKS 50 54 11 54 546,373 16,957,403 675 BHAT 440 440 440 440 53,904,200 23,717,848,000 676 BHIT 50 37 37 37 100,000 3,700,000 677 BJBR 890 1,115 1,115 1,115 297,459 331,666,785 678 BJTM 545 570 555 555 421,100 235,793,000 679 BMRI 5,250 5,262 1,000 5,250 8,040,954 42,301,128,340 680 BOGA 1,375 1,690 1,350 1,350 22,672,000 33,602,600,000 681 BRIS 438 470 470 470 20,000 9,400,000 682 BRMS 50 80 67 80 76,000,000 5,222,000,000 683 BRPT 1,225 1,225 1,225 1,225 1,212,100 1,484,822,500 684 BSDE 765 765 765 765 70,000 53,550,000 685 BSIM 510 520 520 520 50,375,000 26,195,000,000 686 BTEK 50 40 40 40 9,500,000 380,000,000 687 BTPS 3,220 3,236 3,220 3,236 1,578,407 5,107,724,940 688 BUMI 50 140 38 44 150,620,200 8,496,564,700 689 BUVA 56 223 223 223 1,157,086 258,030,178 690 CARE 320 298 298 298 50,000,000 14,900,000,000 691 CASA 378 378 378 378 27,800,000 10,508,400,000 692 COWL 50 20 20 20 40,900 818,000 693 CPIN 6,050 6,350 6,050 6,050 1,336,600 8,386,430,000 694 CPRO 50 80 56 80 191,000,000 11,555,400,000 695 CTRA 675 716 640 716 1,294,708 910,507,120 696 DEWA 50 67 67 67 90,000,000 6,030,000,000 697 DUTI 4,680 4,680 4,680 4,680 250,000 1,170,000,000 698 ECII 700 700 700 700 18,981,400 13,286,980,000 699 ELTY 50 93 67 93 1,961,000 140,773,000 700 ENRG 53 400 400 400 2,500 1,000,000 701 ERAA 1,300 1,320 1,300 1,300 400,000 524,000,000 702 ESSA 157 218 218 218 6,000,000 1,308,000,000 703 ESTA 97 95 95 95 169,000 16,055,000 704 EXCL 2,920 2,947 2,920 2,920 361,500 1,060,980,000 705 GAMA 50 40 40 40 150,000,000 6,000,000,000 706 GGRM 47,225 47,350 46,800 47,225 196,185 9,285,668,100 707 HMSP 1,665 1,665 1,665 1,665 414,800 690,642,000 708 HRME 81 83 83 83 116,462,900 9,666,420,700 709 ICBP 9,350 9,400 9,350 9,350 172,300 1,614,180,000 710 IMJS 246 550 550 550 6,300,000 3,465,000,000 711 INCO 3,100 4,200 3,127 4,200 200,041 840,128,207 712 INDF 6,550 6,550 6,550 6,550 200,600 1,313,930,000 713 INKP 7,825 8,700 7,350 7,825 8,358,736 69,053,746,200 714 INTP 11,725 11,950 10,350 10,350 12,361,700 147,718,007,500 715 IPTV 358 360 360 360 16,980,500 6,112,980,000 716 JSKY 82 154 154 154 1,600,000 246,400,000 717 JSMR 4,430 4,617 4,436 4,436 1,178,053 5,228,052,701 718 KBAG 396 402 402 402 59,900 24,079,800 719 KBLI 408 705 705 705 24,000,000 16,920,000,000 720 KEJU 955 940 940 940 10,000 9,400,000 721 KIJA 141 143 132 133 236,487,842 31,262,344,159 722 KLBF 1,530 1,530 1,530 1,530 2,769,600 4,237,488,000 723 KPIG 110 146 111 146 11,133,300 1,401,079,900 724 KRAS 346 346 276 346 300,041 103,811,316 725 LSIP 870 870 870 870 55 47,850 726 MAPA 2,510 2,550 2,510 2,510 180,000 455,800,000 727 MCAS 1,825 1,700 1,700 1,700 1,000,000 1,700,000,000 728 MDKA 1,535 1,503 1,350 1,503 40,500,000 55,751,500,000 729 MERK 2,930 2,700 2,700 2,700 20,000 54,000,000 730 MIKA 2,340 2,350 2,350 2,350 61,275,000 143,996,250,000 731 MNCN 910 915 915 915 35,600 32,574,000 732 MTLA 400 480 480 480 1,071,260 514,204,800 733 MYOR 2,240 2,248 2,240 2,240 2,704,000 6,068,960,000 734 NASA 129 122 122 122 28,500,000 3,477,000,000 735 NATO 296 282 282 282 3,650,000 1,029,300,000 736 NUSA 50 20 20 20 50,000 1,000,000 737 PANS 930 930 930 930 1,800 1,674,000 738 PGAS 1,160 1,160 1,160 1,160 498,100 577,796,000 739 PNBN 800 805 805 805 1,521,400 1,224,727,000 740 PNLF 181 380 364 364 1,550,000 580,200,000 741 PPRO 50 47 42 47 20,045,000 842,115,000 742 PSKT 50 40 40 40 5,500 220,000 743 PTPP 995 1,000 1,000 1,000 200,000 200,000,000 744 PURA 132 140 140 140 6,529,400 914,116,000 745 PURE 112 167 167 167 200,000 33,400,000 746 PWON 416 419 419 419 9,500,000 3,980,500,000 747 RALS 570 587 580 580 1,894,500 1,106,471,500 748 REAL 52 69 69 69 5,000 345,000 749 SAMF 380 290 290 290 3,826,500 1,109,685,000 750 SCMA 1,225 1,250 1,250 1,250 45,000 56,250,000 751 SIDO 1,230 1,229 1,229 1,229 2,000,000 2,458,000,000 752 SINI 560 525 525 525 4,595,000 2,412,375,000 753 SMGR 9,500 9,500 7,500 7,500 136,700 1,293,850,000 754 SSMS 795 850 850 850 23,450,000 19,932,500,000 755 TAXI 50 39 38 38 50,000,000 1,941,000,000 756 TINS 630 1,440 605 660 19,790,000 23,073,150,000 757 TKIM 7,125 7,240 7,240 7,240 45,800 331,592,000 758 TLKM 3,110 3,175 3,110 3,143 22,939,744 72,103,300,752 759 TOWR 1,070 1,105 1,097 1,105 16,300,000 17,916,100,000 760 ULTJ 1,620 1,650 1,650 1,650 1,828,990 3,017,833,500 761 UNTR 18,450 18,975 18,450 18,450 143,300 2,662,624,600 762 UNVR 7,975 8,084 7,975 8,031 573,100 4,590,756,800 763 WIKA 1,270 1,287 1,287 1,287 40,000 51,480,000 764 WOWS 51 50 50 50 5,228,200 261,410,000 765 WSKT 725 733 715 733 458,957 336,414,455 766 YULE 162 195 195 195 825,787 161,028,465 767 ZINC 142 143 140 143 30,946,576 4,362,520,640 -------------------- ---------------------- Total for Negosiasi 1,812,234,978 1,504,915,685,087 Total 09/07/20 10,534,474,678 9,168,300,836,387