Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, July 13, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 GIAA 258 264 264 264 3,700 976,800 2 MCOR-R 0 1 1 1 12,831,200 12,831,200 3 VINS-W 3 5 4 4 1,100,000 4,700,000 -------------------- ---------------------- Total for Tunai 13,934,900 18,508,000 Information for Reguler 4 AALI 8,575 8,650 8,475 8,575 1,015,400 8,695,460,000 5 ABBA 50 50 50 50 1,058,400 52,920,000 6 ABMM 1,320 1,320 1,300 1,320 900 1,172,000 7 ACES 1,630 1,635 1,555 1,630 16,774,700 26,808,885,000 8 ACST 266 272 266 266 317,300 84,972,000 9 ADES 860 875 855 860 50,100 43,077,000 10 ADHI 640 645 635 640 7,932,800 5,078,325,000 11 ADMF 7,425 7,525 7,300 7,425 233,500 1,729,672,500 12 ADMG 106 107 103 106 1,234,300 130,127,600 13 ADRO 1,155 1,160 1,080 1,155 134,592,000 152,553,426,000 14 AGAR 498 500 494 498 16,300 8,107,400 15 AGII 565 585 550 565 125,800 71,124,000 16 AGRO 154 156 150 154 33,698,800 5,162,040,700 17 AGRS 100 100 100 100 10,100 1,010,000 18 AHAP 50 51 50 50 35,000 1,750,300 19 AKRA 2,460 2,470 2,400 2,460 14,139,200 34,589,648,000 20 AKSI 294 314 294 294 441,100 130,479,200 21 ALDO 378 400 378 378 10,400 4,157,800 22 ALMI 216 226 216 216 30,700 6,684,600 23 ALTO 350 350 330 350 800 266,000 24 AMAG 270 270 264 270 21,500 5,771,200 25 AMAN 196 196 196 196 267,300 52,390,800 26 AMAR 412 428 392 412 312,200 127,917,200 27 AMFG 2,690 2,750 2,690 2,690 600 1,638,000 28 AMIN 258 258 254 258 300 77,000 29 AMOR 2,160 2,180 2,000 2,160 9,908,900 21,584,137,000 30 AMRT 775 785 775 775 156,100 121,437,000 31 ANDI 50 50 50 50 10,800 540,000 32 ANJT 520 525 520 520 3,600 1,886,000 33 ANTM 675 685 645 675 148,923,800 100,284,460,000 34 APEX 182 183 175 182 50,300 9,069,700 35 APIC 815 830 805 815 10,466,200 8,478,182,000 36 APII 220 228 192 220 28,800 5,846,000 37 APLI 121 124 119 121 4,500 542,900 38 APLN 113 114 111 113 11,734,300 1,317,478,600 39 ARII 520 530 486 520 1,600 833,600 40 ARKA 308 330 308 308 64,800 21,065,400 41 ARNA 370 370 364 370 831,100 306,584,800 42 ARTA 324 324 324 324 100 32,400 43 ARTO 2,920 3,010 2,850 2,920 283,400 825,038,000 44 ASBI 278 278 278 278 100 27,800 45 ASDM 950 950 950 950 1,600 1,520,000 46 ASGR 670 670 665 670 366,300 245,153,500 47 ASII 4,900 4,910 4,850 4,900 22,481,400 109,898,733,000 48 ASJT 123 125 122 123 9,600 1,175,100 49 ASMI 1,220 1,225 1,220 1,220 65,000 79,483,500 50 ASPI 306 322 304 306 13,144,900 4,073,684,400 51 ASPI-W 35 39 29 35 3,712,100 134,204,400 52 ASRI 131 132 129 131 26,926,500 3,510,729,900 53 ASSA 438 444 438 438 5,068,200 2,234,302,400 54 ATIC 740 740 670 740 700 479,000 55 AUTO 910 915 905 910 422,100 383,543,000 56 AYLS 50 50 50 50 60,300 3,015,000 57 AYLS-W 4 4 4 4 698,400 2,793,600 58 BABP 50 50 50 50 2,300 115,000 59 BABP-W3 17 17 17 17 100 1,700 60 BABP-W4 8 9 7 8 4,600 36,800 61 BACA 372 374 360 372 51,300 19,056,200 62 BAJA 60 61 59 60 232,700 13,814,300 63 BALI 830 890 830 830 11,400 9,574,000 64 BAPI 50 50 50 50 53,700 2,685,000 65 BAPI-W 2 3 2 2 1,219,300 3,050,200 66 BATA 550 550 550 550 200 110,000 67 BAYU 1,050 1,050 1,050 1,050 100 105,000 68 BBCA 30,875 31,200 30,700 30,875 17,201,200 531,427,800,000 69 BBHI 132 155 129 132 961,500 131,872,500 70 BBKP 183 188 183 183 23,358,700 4,298,091,300 71 BBMD 1,540 1,540 1,500 1,540 2,000 3,040,000 72 BBNI 4,750 4,770 4,700 4,750 35,545,900 168,334,714,000 73 BBRI 3,160 3,180 3,050 3,160 95,863,700 302,488,693,000 74 BBSS 144 147 142 144 5,967,000 865,069,000 75 BBSS-W 3 4 3 3 6,259,900 23,326,600 76 BBTN 1,325 1,335 1,305 1,325 65,322,800 86,426,753,000 77 BBYB 292 292 290 292 650,000 189,590,000 78 BCAP 157 162 157 157 13,209,200 2,119,744,700 79 BCIP 50 50 50 50 150,700 7,535,000 80 BDMN 2,830 2,830 2,790 2,830 870,500 2,453,381,000 81 BEEF 230 236 226 230 3,404,000 780,223,000 82 BEEF-W 15 16 13 15 862,500 12,276,500 83 BEKS 50 50 50 50 1,845,500 92,275,000 84 BELL 705 705 695 705 687,900 481,126,500 85 BESS 244 250 236 244 56,600 13,613,400 86 BESS-W 40 40 39 40 53,100 2,120,500 87 BEST 117 120 117 117 9,856,900 1,167,551,400 88 BFIN 276 286 276 276 51,176,200 14,223,744,400 89 BGTG 52 54 50 52 4,523,100 234,064,500 90 BHAT 436 442 434 436 90,665,000 39,813,138,200 91 BHIT 50 50 50 50 28,300 1,415,000 92 BIKA 187 190 160 187 25,800 4,401,200 93 BINA 865 870 865 865 24,900 21,612,500 94 BIPI 50 50 50 50 17,900 895,000 95 BIPI-W 8 8 7 8 1,018,600 7,130,900 96 BIPP 57 62 57 57 235,200 13,407,400 97 BIRD 1,000 1,035 990 1,000 1,727,000 1,736,937,000 98 BISI 815 825 805 815 52,200 42,441,000 99 BJBR 945 955 890 945 68,660,000 64,438,517,500 100 BJTM 550 565 545 550 37,340,800 20,761,582,500 101 BKSL 50 50 50 50 373,500 18,675,000 102 BKSW 74 76 72 74 19,000 1,418,400 103 BLTA 50 50 50 50 262,100 13,105,000 104 BLTZ 3,100 3,100 3,100 3,100 100 310,000 105 BLUE 500 500 494 500 206,900 103,086,000 106 BMAS 302 336 300 302 77,800 24,860,400 107 BMRI 5,250 5,325 5,225 5,250 36,344,100 191,745,572,500 108 BMSR 52 57 51 52 52,400 2,756,800 109 BMTR 192 193 188 192 63,158,400 12,060,957,900 110 BNBA 290 296 288 290 185,400 53,915,200 111 BNBR 50 50 50 50 1,200 60,000 112 BNGA 825 860 810 825 41,761,700 34,989,090,500 113 BNII 163 164 162 163 771,900 125,649,200 114 BNLI 1,280 1,285 1,275 1,280 2,951,200 3,777,646,000 115 BOGA 1,325 1,375 1,325 1,325 73,945,900 101,072,614,000 116 BOLA 159 160 158 159 35,500 5,666,000 117 BOLT 930 930 930 930 100 93,000 118 BOSS 82 85 77 82 7,827,000 644,453,300 119 BPTR 79 85 75 79 3,100 241,800 120 BRIS 482 496 478 482 200,574,800 97,388,386,600 121 BRMS 50 50 50 50 2,293,900 114,695,000 122 BRNA 995 995 995 995 100 99,500 123 BRPT 1,240 1,250 1,220 1,240 47,032,200 58,053,172,500 124 BRPT-W 845 850 790 845 8,800 7,081,000 125 BSDE 750 755 745 750 23,990,400 17,968,927,000 126 BSIM 520 520 500 520 4,500 2,320,000 127 BSIM-W3 20 20 20 20 20,000 400,000 128 BSSR 1,375 1,435 1,330 1,375 56,200 76,194,000 129 BTON 190 204 188 190 283,400 54,328,900 130 BTPN 2,190 2,200 2,160 2,190 107,200 232,431,000 131 BTPS 3,210 3,240 3,200 3,210 5,411,800 17,394,555,000 132 BUDI 86 86 85 86 38,400 3,297,300 133 BUKK 680 695 680 680 43,500 29,765,500 134 BULL 324 334 314 324 147,280,100 48,044,526,400 135 BULL-W2 104 110 102 104 211,100 22,402,200 136 BUMI 50 50 50 50 1,691,900 84,595,000 137 BUVA 56 56 54 56 15,300 839,100 138 BVIC 70 71 68 70 243,100 16,769,900 139 BWPT 92 93 90 92 14,982,100 1,373,228,000 140 BYAN 12,800 12,875 12,800 12,800 800 10,255,000 141 CAKK 50 50 50 50 112,500 5,625,000 142 CAKK-W 9 9 8 9 10,800 87,000 143 CAMP 210 212 208 210 252,400 52,853,600 144 CANI 150 160 150 150 5,900 896,000 145 CARE 322 330 316 322 283,149,100 90,621,154,800 146 CARS 50 50 50 50 28,000 1,400,000 147 CASA 378 430 370 378 1,085,700 410,258,600 148 CASH 525 545 525 525 3,786,900 2,015,546,000 149 CASH-W 21 22 21 21 1,146,700 24,803,100 150 CASS 193 195 183 193 1,216,600 233,024,600 151 CBMF 200 220 187 200 1,415,700 283,244,800 152 CCSI 248 252 244 248 531,200 131,290,800 153 CEKA 1,980 1,995 1,960 1,980 70,000 139,266,000 154 CENT 102 102 88 102 72,591,100 6,997,914,100 155 CFIN 197 200 192 197 146,000 28,293,000 156 CINT 250 250 246 250 19,900 4,937,800 157 CITY 51 51 51 51 2,700 137,700 158 CITY-W 15 16 13 15 30,000 394,300 159 CLAY 1,970 1,970 1,925 1,970 3,100 6,049,000 160 CLEO 472 474 468 472 7,635,200 3,597,577,000 161 CLPI 730 730 715 730 23,200 16,740,000 162 CMNP 1,380 1,425 1,290 1,380 47,400 66,135,500 163 CNKO 50 50 50 50 200 10,000 164 COCO 845 845 810 845 5,800 4,791,500 165 COWL 50 50 50 50 100 5,000 166 CPIN 6,150 6,250 6,050 6,150 8,974,500 55,342,862,500 167 CPRI 50 50 50 50 43,300 2,165,000 168 CPRI-W 16 16 15 16 9,800 149,500 169 CPRO 50 50 50 50 100 5,000 170 CSAP 340 350 340 340 54,600 18,703,000 171 CSIS 50 50 50 50 3,200 160,000 172 CSMI 220 248 216 220 60,600 13,412,800 173 CSRA 230 234 228 230 588,100 135,180,600 174 CTRA 660 670 645 660 16,813,400 11,041,024,500 175 DADA 88 93 88 88 58,200,700 5,225,562,200 176 DADA-W 4 5 4 4 10,424,500 47,268,700 177 DART 240 244 240 240 6,600 1,587,800 178 DAYA 655 655 655 655 100 65,500 179 DEAL 92 94 91 92 2,547,600 234,713,100 180 DEFI 1,800 1,800 1,795 1,800 11,600 20,827,000 181 DEWA 50 50 50 50 100 5,000 182 DGIK 50 50 50 50 1,300 65,000 183 DILD 182 182 181 182 706,700 128,602,500 184 DIVA 1,770 1,780 1,700 1,770 571,800 1,002,655,000 185 DKFT 117 122 108 117 33,979,600 3,957,117,900 186 DLTA 4,900 4,900 4,900 4,900 4,800 23,520,000 187 DMAS 180 185 180 180 83,270,500 15,171,459,300 188 DMMX 181 188 175 181 14,760,100 2,656,874,300 189 DMND 950 965 945 950 49,800 47,739,000 190 DNAR 268 268 240 268 7,300 1,778,800 191 DNET 3,270 3,300 3,200 3,270 11,700 38,497,000 192 DOID 210 210 157 210 475,386,500 92,171,198,800 193 DPNS 258 274 256 258 6,700 1,756,800 194 DPUM 73 73 73 73 32,000 2,336,000 195 DSFI 68 69 67 68 48,800 3,316,500 196 DSNG 334 342 334 334 4,406,500 1,488,634,000 197 DUCK 438 448 430 438 2,429,900 1,056,509,800 198 DUTI 4,680 4,680 4,400 4,680 56,000 249,714,000 199 DVLA 2,240 2,300 2,240 2,240 275,200 622,884,000 200 DWGL 258 258 232 258 7,100 1,818,400 201 DWGL-W 53 53 41 53 101,400 5,283,600 202 DYAN 51 51 50 51 241,000 12,056,100 203 EAST 63 67 59 63 11,923,900 766,393,200 204 EAST-W 8 9 6 8 26,374,400 197,452,100 205 ECII 700 700 700 700 5,400 3,780,000 206 EKAD 1,100 1,110 1,085 1,100 386,900 425,062,500 207 ELSA 244 252 244 244 108,544,500 26,784,360,800 208 EMDE 202 202 188 202 20,800 4,177,200 209 ENRG 51 52 50 51 27,713,100 1,399,174,000 210 ENVY 133 145 125 133 339,575,200 45,582,714,500 211 EPAC 320 322 290 320 42,331,500 13,159,547,200 212 EPMT 1,850 1,900 1,850 1,850 55,800 103,754,000 213 ERAA 1,380 1,415 1,315 1,380 86,819,800 119,962,844,000 214 ERTX 119 129 119 119 23,500 2,822,300 215 ESIP 197 200 197 197 554,600 109,752,500 216 ESIP-W 11 12 10 11 6,078,700 64,551,200 217 ESSA 157 163 156 157 1,280,200 202,593,600 218 ESTA 98 99 95 98 49,600 4,780,800 219 ESTI 50 51 50 50 2,700 135,100 220 EXCL 2,940 2,960 2,870 2,940 5,843,900 17,111,837,000 221 FAST 920 935 915 920 180,300 165,774,000 222 FILM 179 184 177 179 649,300 116,466,000 223 FIRE 112 120 104 112 13,880,400 1,568,531,600 224 FISH 2,800 2,800 2,800 2,800 400 1,120,000 225 FITT 67 76 67 67 5,018,500 349,354,500 226 FITT-W 29 35 20 29 1,651,700 42,015,600 227 FOOD 127 131 122 127 2,119,800 262,526,800 228 FORZ 50 50 50 50 1,000 50,000 229 FPNI 93 93 90 93 455,900 41,331,900 230 FREN 97 98 96 97 30,871,500 2,992,998,700 231 FREN-W 24 25 24 24 561,300 13,488,300 232 FUJI 105 112 103 105 24,500 2,586,000 233 GDST 60 63 57 60 2,179,600 129,216,300 234 GDYR 1,360 1,375 1,360 1,360 2,500 3,404,500 235 GEMA 372 372 372 372 10,000 3,720,000 236 GGRM 47,000 47,125 46,800 47,000 531,900 24,971,585,000 237 GGRP 262 274 260 262 12,100 3,303,200 238 GHON 1,600 1,620 1,535 1,600 500 784,000 239 GIAA 258 264 252 258 30,131,900 7,776,828,000 240 GJTL 406 412 402 406 5,119,100 2,082,342,800 241 GLOB 167 173 162 167 20,200 3,305,500 242 GLVA 326 328 320 326 111,100 36,047,800 243 GMFI 85 86 84 85 2,979,600 252,971,500 244 GOLD 197 198 197 197 2,100 415,500 245 GOOD 1,295 1,305 1,285 1,295 213,500 277,446,500 246 GPRA 52 56 50 52 5,263,800 271,703,700 247 GTBO 74 83 74 74 109,000 8,319,400 248 GWSA 110 110 94 110 567,500 55,553,100 249 GZCO 50 50 50 50 700 35,000 250 HDFA 160 160 160 160 100 16,000 251 HDIT 438 476 426 438 30,600 13,716,400 252 HEAL 2,980 3,000 2,950 2,980 540,900 1,609,282,000 253 HELI 238 238 232 238 164,800 39,218,400 254 HELI-W 9 10 8 9 876,100 7,307,200 255 HERO 880 885 865 880 1,000 879,000 256 HEXA 3,650 3,680 3,500 3,650 136,500 490,395,000 257 HITS 635 635 630 635 4,500 2,836,500 258 HKMU 84 87 83 84 66,583,800 5,648,262,100 259 HMSP 1,680 1,680 1,655 1,680 20,418,000 34,079,307,500 260 HOKI 660 660 650 660 7,904,400 5,183,640,500 261 HOTL 50 50 50 50 800 40,000 262 HRME 79 81 73 79 178,027,900 14,121,394,200 263 HRTA 232 238 228 232 126,300 29,093,800 264 HRUM 1,250 1,280 1,175 1,250 4,489,200 5,522,021,000 265 IBFN-W 6 7 5 6 211,100 1,266,700 266 ICBP 9,250 9,350 9,225 9,250 4,046,700 37,548,782,500 267 ICON 57 57 57 57 2,100 119,700 268 IDPR 168 170 162 168 24,300 3,971,300 269 IFII 136 141 126 136 1,207,700 166,289,100 270 IFSH 438 440 430 438 15,700 6,885,000 271 IGAR 264 274 260 264 348,000 92,486,800 272 IKAI 50 50 50 50 200 10,000 273 IKAN 620 625 560 620 9,350,700 5,589,139,500 274 IKBI 228 228 220 228 54,000 11,953,600 275 IMAS 645 645 635 645 1,025,000 656,727,000 276 IMJS 252 254 248 252 1,462,500 366,750,600 277 IMPC 1,270 1,270 1,265 1,270 749,000 949,954,500 278 INAF 1,025 1,045 1,010 1,025 1,628,500 1,664,766,500 279 INAI 380 380 358 380 23,400 8,603,600 280 INCF 50 50 50 50 200 10,000 281 INCI 505 545 462 505 166,800 80,095,200 282 INCO 3,320 3,320 3,120 3,320 44,799,600 144,692,932,000 283 INDF 6,575 6,625 6,500 6,575 6,617,200 43,463,575,000 284 INDO 118 120 113 118 15,500 1,784,300 285 INDO-W 32 32 31 32 838,100 26,534,600 286 INDR 2,270 2,290 2,260 2,270 33,300 75,583,000 287 INDS 2,250 2,260 2,170 2,250 20,500 45,506,000 288 INDX 50 50 50 50 100 5,000 289 INDY 930 930 740 930 105,698,900 91,469,147,000 290 INKP 7,725 8,050 7,625 7,725 9,668,800 75,277,687,500 291 INOV 244 268 244 244 39,500 9,687,800 292 INPC 51 52 50 51 54,400 2,792,800 293 INPC-W 4 4 3 4 93,800 312,100 294 INPS 1,720 1,720 1,560 1,720 11,100 17,844,000 295 INRU 850 850 850 850 11,800 10,030,000 296 INTD 148 148 140 148 25,000 3,512,600 297 INTP 11,625 11,800 11,525 11,625 2,549,100 29,607,285,000 298 IPCC 422 436 420 422 4,891,800 2,090,130,600 299 IPCM 199 200 199 199 61,300 12,205,500 300 IPOL 73 73 73 73 52,000 3,796,000 301 IPTV 360 364 354 360 25,112,900 9,090,229,200 302 IPTV-W 83 83 80 83 202,600 16,644,400 303 IRRA 580 580 570 580 4,402,300 2,529,769,000 304 ISAT 2,570 2,630 2,560 2,570 3,272,200 8,446,567,000 305 ISSP 129 130 126 129 1,231,900 158,066,800 306 ITIC 1,125 1,210 1,090 1,125 1,802,500 2,079,324,500 307 ITMG 7,750 7,775 7,300 7,750 5,981,700 45,828,795,000 308 JAST 96 98 92 96 11,524,300 1,101,299,600 309 JAWA 66 66 66 66 200 13,200 310 JAYA 87 93 84 87 1,140,400 102,070,200 311 JAYA-W 13 15 13 13 91,800 1,266,700 312 JECC 6,800 6,800 6,700 6,800 1,800 12,230,000 313 JGLE 50 50 50 50 100 5,000 314 JIHD 540 700 540 540 2,100 1,232,000 315 JKON 350 370 346 350 322,900 112,780,600 316 JMAS 206 210 206 206 31,400 6,477,200 317 JPFA 1,170 1,185 1,150 1,170 35,422,000 41,418,795,500 318 JRPT 416 418 410 416 1,061,100 439,168,600 319 JSKY 82 83 81 82 7,059,000 577,832,400 320 JSMR 4,450 4,470 4,400 4,450 3,095,500 13,703,705,000 321 JTPE 775 775 770 775 233,500 179,894,500 322 KAEF 1,195 1,235 1,160 1,195 6,904,900 8,245,038,500 323 KARW 50 54 50 50 5,100 267,000 324 KAYU 50 51 50 50 388,900 19,445,500 325 KBAG 402 410 398 402 47,880,000 19,269,551,600 326 KBAG-W 104 104 104 104 200 20,800 327 KBLI 436 460 436 436 472,600 206,056,000 328 KBLM 228 228 224 228 347,200 78,137,600 329 KBLV 330 340 330 330 17,100 5,665,000 330 KDSI 915 915 915 915 100 91,500 331 KEEN 330 330 300 330 2,296,100 720,082,800 332 KEJU 1,015 1,040 985 1,015 236,600 239,192,000 333 KICI 218 218 218 218 100 21,800 334 KIJA 146 150 143 146 4,176,700 612,426,100 335 KINO 3,270 3,370 3,250 3,270 559,600 1,836,475,000 336 KIOS 188 188 187 188 200 37,500 337 KIOS-W 25 25 19 25 200 4,400 338 KKGI 204 210 192 204 32,800 6,434,800 339 KLBF 1,460 1,495 1,455 1,460 18,842,500 27,647,439,000 340 KMTR 238 248 238 238 35,400 8,429,200 341 KOBX 92 95 91 92 117,800 10,841,600 342 KONI 500 500 430 500 800 351,000 343 KOPI 525 525 500 525 71,000 36,108,000 344 KOTA 630 635 620 630 7,739,400 4,846,466,500 345 KPAL 69 71 68 69 323,500 22,303,300 346 KPAS 50 50 50 50 47,400 2,370,000 347 KPAS-W 9 9 8 9 95,000 766,200 348 KPIG 110 112 110 110 947,700 104,311,400 349 KRAS 354 368 350 354 96,195,600 34,464,500,200 350 KREN 136 139 133 136 21,952,800 2,969,113,700 351 LAND 222 234 218 222 87,100 19,260,400 352 LCKM 332 332 326 332 21,700 7,177,000 353 LEAD 50 50 50 50 100 5,000 354 LIFE 7,400 7,400 6,975 7,400 9,300 67,847,500 355 LINK 2,010 2,060 2,000 2,010 1,861,800 3,770,246,000 356 LION 358 370 350 358 8,200 2,947,600 357 LMAS 50 52 50 50 12,589,400 629,704,800 358 LMPI 80 80 76 80 3,500 268,700 359 LMSH 300 320 300 300 1,600 484,200 360 LPCK 810 850 810 810 943,700 785,594,000 361 LPGI 3,800 3,800 3,800 3,800 3,000 11,400,000 362 LPIN 252 264 252 252 1,000 256,800 363 LPKR 155 159 154 155 18,046,100 2,799,524,200 364 LPPF 1,405 1,410 1,360 1,405 19,387,400 26,908,360,500 365 LPPS 80 81 80 80 3,500 280,100 366 LRNA 138 138 136 138 300 41,200 367 LSIP 875 875 855 875 17,936,400 15,556,934,000 368 LTLS 438 440 434 438 25,600 11,238,400 369 LUCK 314 314 310 314 40,900 12,838,600 370 MAGP 50 50 50 50 100 5,000 371 MAIN 625 635 610 625 11,008,000 6,872,362,500 372 MAMI 50 50 50 50 2,100 105,000 373 MAMI-W 5 5 4 5 17,800 76,300 374 MAPA 2,280 2,470 2,280 2,280 6,802,000 15,747,795,000 375 MAPI 720 720 710 720 15,145,400 10,835,032,500 376 MARI 54 58 54 54 27,974,400 1,515,491,900 377 MARK 780 830 775 780 9,115,400 7,236,462,000 378 MAYA 6,500 6,500 6,500 6,500 100 650,000 379 MBAP 1,705 1,715 1,675 1,705 149,200 252,775,500 380 MBSS 354 360 332 354 6,508,200 2,259,642,600 381 MBTO 64 65 62 64 18,700 1,182,100 382 MCAS 1,910 1,935 1,860 1,910 3,610,700 6,837,306,000 383 MCOR 151 157 149 151 63,014,700 9,566,442,000 384 MDKA 1,530 1,530 1,470 1,530 110,432,000 166,524,876,500 385 MDKI 148 148 135 148 33,500 4,803,900 386 MEDC 460 470 460 460 60,835,200 28,142,659,200 387 MEDC-W 28 28 27 28 1,311,600 35,771,400 388 MEGA 6,200 6,200 6,200 6,200 700 4,340,000 389 MERK 3,110 3,140 2,970 3,110 84,400 261,247,000 390 META 109 110 108 109 127,700 13,912,200 391 MFIN 965 1,010 950 965 89,000 84,984,500 392 MFMI 515 515 510 515 4,200 2,159,000 393 MGRO 690 690 675 690 3,528,700 2,405,731,500 394 MICE 308 310 302 308 20,600 6,356,600 395 MIKA 2,290 2,400 2,260 2,290 24,115,300 55,060,242,000 396 MIRA 50 50 50 50 100 5,000 397 MKNT 50 50 50 50 100 5,000 398 MLBI 10,000 10,000 9,950 10,000 14,000 139,875,000 399 MLIA 565 575 560 565 5,638,700 3,205,668,500 400 MLPL 52 53 52 52 1,039,900 54,128,700 401 MLPT 595 615 595 595 239,500 143,603,500 402 MMLP 182 186 181 182 680,500 125,023,500 403 MNCN 905 920 900 905 25,666,500 23,278,823,500 404 MPMX 488 490 482 488 1,365,900 663,700,000 405 MPOW 56 59 55 56 68,100 3,800,800 406 MPPA 111 114 107 111 1,486,000 161,848,400 407 MPRO 835 860 770 835 900 734,500 408 MRAT 130 131 129 130 66,500 8,654,800 409 MREI 5,025 5,075 4,720 5,025 1,200 5,952,000 410 MSIN 252 264 252 252 2,651,000 674,526,200 411 MTDL 1,425 1,425 1,405 1,425 1,536,400 2,181,833,500 412 MTLA 398 400 398 398 3,000 1,195,000 413 MTPS 140 146 135 140 337,500 47,962,200 414 MTSM 206 220 206 206 6,200 1,284,600 415 MTWI 50 50 50 50 2,700 135,000 416 MYOH 1,040 1,040 1,005 1,040 178,500 184,723,000 417 MYOR 2,190 2,210 2,180 2,190 1,689,000 3,698,077,000 418 MYTX 52 54 50 52 60,200 3,130,400 419 NASA 114 120 112 114 106,600 12,039,600 420 NATO 296 314 292 296 637,500 190,981,200 421 NELY 129 129 129 129 2,600 335,400 422 NFCX 1,750 1,750 1,750 1,750 12,300 21,525,000 423 NIKL 500 520 492 500 2,388,100 1,199,443,500 424 NIRO 140 140 140 140 350,500 49,070,000 425 NISP 730 735 715 730 126,800 92,540,500 426 NOBU 730 730 730 730 600 438,000 427 NRCA 374 380 360 374 2,962,200 1,101,545,000 428 NUSA 50 50 50 50 1,000 50,000 429 NZIA 220 220 186 220 46,200 8,670,600 430 NZIA-W 6 6 5 6 227,600 1,365,500 431 OKAS 81 83 80 81 361,900 29,466,100 432 OPMS 126 127 115 126 10,464,400 1,283,906,500 433 PALM 191 193 184 191 1,200 227,800 434 PAMG 84 85 80 84 501,100 41,864,900 435 PANI 59 59 57 59 14,800 856,100 436 PANR 89 91 89 89 1,154,900 103,293,700 437 PANS 880 900 840 880 1,348,100 1,184,130,500 438 PBID 860 870 860 860 176,800 153,185,500 439 PBRX 252 258 250 252 785,600 198,215,200 440 PDES 470 500 470 470 300 146,000 441 PEGE 123 123 120 123 1,600 195,300 442 PEHA 1,125 1,155 1,115 1,125 66,200 74,350,000 443 PGAS 1,160 1,165 1,140 1,160 49,146,600 56,882,642,500 444 PGJO 78 83 72 78 103,400 7,751,700 445 PGLI 216 278 216 216 12,900 2,854,600 446 PGUN 404 404 364 404 2,602,400 1,038,267,200 447 PICO 199 204 198 199 415,700 83,140,400 448 PJAA 535 545 530 535 122,600 65,982,500 449 PKPK 50 50 50 50 249,400 12,470,000 450 PLIN 2,400 2,400 2,360 2,400 1,000 2,376,000 451 PMJS 127 130 126 127 5,400 681,200 452 PNBN 870 900 825 870 77,460,200 67,334,364,500 453 PNBS 50 50 50 50 1,284,100 64,205,000 454 PNIN 740 745 735 740 487,600 360,503,500 455 PNLF 187 194 181 187 110,967,600 20,860,519,100 456 PNSE 675 675 565 675 3,400 2,161,000 457 POLA 53 53 51 53 37,900 2,003,100 458 POLA-W 22 22 22 22 200 4,400 459 POLI 1,170 1,200 1,095 1,170 10,900 12,775,000 460 POLL 5,100 5,400 5,100 5,100 17,700 91,695,000 461 POLU 860 860 860 860 100 86,000 462 POLY 50 50 50 50 361,000 18,050,000 463 POSA 50 50 50 50 5,600 280,000 464 POSA-W 2 3 2 2 2,862,700 6,251,500 465 POWR 590 605 590 590 6,892,300 4,106,242,500 466 PPRE 197 199 194 197 5,359,300 1,053,075,200 467 PPRO 50 50 50 50 1,059,400 52,970,000 468 PRAS 108 124 107 108 347,300 40,903,800 469 PRDA 3,160 3,250 3,150 3,160 306,900 970,882,000 470 PRIM 298 330 298 298 20,800 6,556,600 471 PRIM-W 6 7 5 6 901,200 5,258,500 472 PSAB 182 184 180 182 4,598,000 838,081,600 473 PSGO 105 108 102 105 16,100 1,696,000 474 PSKT 50 50 50 50 100 5,000 475 PSSI 167 168 167 167 140,000 23,394,700 476 PTBA 2,170 2,170 2,070 2,170 142,137,400 303,716,614,000 477 PTPP 995 1,005 980 995 19,744,700 19,641,446,500 478 PTPW 1,310 1,310 1,110 1,310 6,899,300 8,402,994,000 479 PTRO 1,625 1,625 1,450 1,625 4,107,200 6,369,243,500 480 PTSN 189 195 184 189 1,389,500 263,827,100 481 PUDP 250 286 250 250 5,600 1,416,400 482 PURA 117 126 115 117 141,039,900 16,424,694,000 483 PURA-W 11 13 10 11 114,083,300 1,290,282,500 484 PURE 112 115 111 112 3,048,100 344,258,100 485 PURE-W 12 12 11 12 1,353,100 15,104,700 486 PWON 408 410 404 408 64,200,500 26,119,725,200 487 PYFA 635 650 610 635 337,600 213,362,000 488 PZZA 685 700 680 685 2,794,700 1,918,878,500 489 R-LQ45X 845 846 836 845 72,000 60,811,900 490 RAJA 111 112 109 111 4,773,900 529,453,800 491 RALS 575 580 555 575 20,303,200 11,546,603,000 492 RANC 420 432 408 420 98,300 40,614,200 493 REAL 50 52 50 50 127,969,700 6,441,141,800 494 REAL-W 5 6 5 5 41,252,100 212,252,400 495 RICY 94 94 93 94 55,200 5,146,000 496 RIGS 220 230 214 220 17,500 3,873,000 497 RISE 488 488 486 488 373,900 182,024,400 498 RMBA 228 236 224 228 24,400 5,512,800 499 RODA 51 51 50 51 3,300 165,200 500 RONY 160 170 160 160 29,200 4,683,400 501 ROTI 1,245 1,265 1,230 1,245 1,617,100 2,022,602,500 502 RUIS 163 163 163 163 23,600 3,846,800 503 SAFE 192 192 189 192 288,200 55,000,000 504 SAME 69 75 69 69 8,839,800 623,316,100 505 SAMF 376 380 372 376 4,900 1,859,400 506 SAPX 2,250 2,300 2,250 2,250 25,200 57,322,000 507 SBAT 101 106 99 101 11,283,900 1,142,777,400 508 SBAT-W 6 6 5 6 57,600 288,600 509 SCCO 9,350 9,350 9,200 9,350 7,000 65,002,500 510 SCMA 1,235 1,250 1,230 1,235 13,017,000 16,099,404,000 511 SDMU 50 50 50 50 32,800 1,640,000 512 SDPC 109 112 107 109 372,900 40,542,200 513 SDRA 735 735 735 735 4,000 2,940,000 514 SGRO 2,000 2,000 1,975 2,000 54,500 108,733,000 515 SHIP 600 600 585 600 473,400 279,754,500 516 SIDO 1,220 1,230 1,215 1,220 4,506,400 5,508,282,500 517 SILO 5,050 5,175 5,050 5,050 124,900 632,595,000 518 SIMP 270 278 268 270 3,474,900 944,770,400 519 SINI 550 625 540 550 10,000 5,550,000 520 SINI-W 10 10 10 10 100 1,000 521 SIPD 1,010 1,015 1,010 1,010 200,000 202,077,500 522 SKRN 590 620 585 590 1,677,700 1,037,476,000 523 SLIS 5,200 5,225 5,100 5,200 243,400 1,260,615,000 524 SMAR 3,310 3,400 3,100 3,310 20,600 68,410,000 525 SMBR 328 336 326 328 14,004,900 4,625,726,000 526 SMCB 1,030 1,085 1,025 1,030 177,000 183,845,000 527 SMDM 88 88 88 88 100 8,800 528 SMDR 230 240 226 230 2,558,200 597,486,200 529 SMGR 9,350 9,600 9,325 9,350 3,635,900 34,164,667,500 530 SMKL 175 175 175 175 50,100 8,767,500 531 SMKL-W 20 24 18 20 726,600 14,676,700 532 SMMA 17,500 17,500 16,500 17,500 42,500 735,017,500 533 SMMT 76 76 70 76 178,700 13,092,300 534 SMRA 595 605 590 595 43,306,600 25,801,658,000 535 SMSM 1,135 1,140 1,105 1,135 4,418,600 4,959,543,500 536 SOCI 129 133 128 129 14,404,100 1,865,495,300 537 SOFA 90 100 90 90 3,754,000 338,069,700 538 SOFA-W 5 6 5 5 39,621,700 202,704,400 539 SOSS 358 404 358 358 6,500 2,348,400 540 SOTS 200 222 196 200 800 160,200 541 SOTS-W 47 53 26 47 6,200 195,300 542 SPMA 262 264 254 262 72,600 18,853,800 543 SPTO 496 496 488 496 128,800 63,314,800 544 SQMI 184 186 181 184 1,129,200 206,233,400 545 SRAJ 128 130 125 128 3,200 411,300 546 SRIL 195 197 193 195 13,813,700 2,688,454,000 547 SRSN 60 60 58 60 3,114,700 184,149,900 548 SRTG 2,720 2,750 2,710 2,720 1,244,100 3,417,093,000 549 SSIA 376 384 376 376 25,394,300 9,657,562,200 550 SSMS 800 800 790 800 1,779,300 1,414,446,000 551 STAR 127 133 124 127 181,100 22,804,000 552 STTP 8,700 8,700 8,700 8,700 800 6,960,000 553 SULI 50 50 50 50 254,100 12,705,000 554 SWAT 96 99 95 96 1,247,600 120,687,600 555 TALF 230 232 222 230 4,600 1,055,000 556 TAMA 155 156 150 155 21,400 3,219,600 557 TAMA-W 6 6 5 6 2,558,900 13,842,900 558 TAMU 59 60 58 59 4,031,800 237,775,600 559 TARA 185 192 185 185 12,100 2,255,000 560 TBIG 1,120 1,135 1,110 1,120 28,190,300 31,562,311,500 561 TBLA 605 605 580 605 3,168,900 1,890,416,000 562 TBMS 660 675 660 660 15,200 10,049,000 563 TCID 7,350 7,400 7,350 7,350 10,700 78,665,000 564 TCPI 3,480 3,760 3,480 3,480 13,794,800 48,425,146,000 565 TDPM 92 95 92 92 4,867,600 451,876,600 566 TECH 142 161 129 142 36,765,000 5,399,063,800 567 TFAS 160 163 160 160 114,500 18,336,700 568 TGRA 69 72 66 69 3,197,400 224,524,700 569 TIFA 264 280 260 264 163,300 44,686,400 570 TINS 660 660 635 660 45,974,800 29,947,250,000 571 TKIM 7,125 7,275 7,050 7,125 10,627,100 76,054,962,500 572 TLKM 3,090 3,130 3,080 3,090 77,733,900 240,669,857,000 573 TMAS 106 109 103 106 544,200 57,735,900 574 TMPO 142 142 138 142 11,600 1,646,800 575 TNCA 160 214 160 160 10,800 1,873,800 576 TOBA 348 348 348 348 26,600 9,256,800 577 TOPS 50 50 50 50 116,300 5,815,000 578 TOTL 368 368 334 368 42,521,300 15,101,863,000 579 TOTO 228 230 224 228 34,400 7,855,200 580 TOWR 1,065 1,075 1,060 1,065 87,699,200 93,479,669,500 581 TPIA 6,725 6,725 6,600 6,725 1,346,200 8,976,150,000 582 TPMA 326 330 324 326 7,300 2,381,400 583 TRIM 124 127 112 124 27,000 3,078,600 584 TRIN 270 274 266 270 13,724,100 3,701,590,800 585 TRIN-W 18 21 18 18 26,230,100 500,788,600 586 TRIS 218 218 206 218 10,100 2,181,200 587 TRUK 121 135 121 121 11,220,700 1,450,848,700 588 TSPC 1,380 1,395 1,380 1,380 97,100 134,591,500 589 TUGU 2,650 2,670 2,650 2,650 3,700 9,848,000 590 TURI 1,370 1,370 1,370 1,370 1,900 2,603,000 591 UANG 550 550 462 550 3,736,600 2,007,684,400 592 UCID 1,450 1,475 1,430 1,450 666,300 962,001,500 593 ULTJ 1,615 1,620 1,610 1,615 251,600 406,154,000 594 UNIC 3,460 3,460 3,460 3,460 300 1,038,000 595 UNIT 166 166 146 166 7,300 1,071,600 596 UNSP 60 63 59 60 603,500 36,767,600 597 UNTR 18,500 18,800 17,975 18,500 7,613,300 140,499,195,000 598 UNVR 8,025 8,050 7,925 8,025 7,824,700 62,665,285,000 599 URBN 1,555 1,555 1,550 1,555 157,000 244,115,000 600 URBN-W 24 25 24 24 4,100 98,500 601 VICO 75 82 75 75 173,000 13,091,600 602 VINS 122 127 120 122 3,705,000 458,989,200 603 VINS-W 3 4 2 3 21,875,800 66,198,200 604 VIVA 50 50 50 50 2,700 135,000 605 VOKS 204 204 200 204 94,000 18,965,200 606 VRNA 111 116 110 111 3,300 366,800 607 WEGE 204 210 200 204 33,504,900 6,908,146,800 608 WEHA 81 83 80 81 592,300 47,945,500 609 WICO 615 615 615 615 100 61,500 610 WIIM 191 192 187 191 2,661,200 504,986,600 611 WIKA 1,270 1,275 1,240 1,270 26,868,900 34,001,494,000 612 WINS 92 93 90 92 118,500 10,705,900 613 WOMF 204 204 200 204 38,800 7,906,600 614 WOOD 404 406 396 404 22,632,700 9,115,001,400 615 WOWS 50 51 50 50 3,033,000 151,694,500 616 WSBP 204 208 202 204 211,385,600 43,462,463,400 617 WSKT 715 730 705 715 39,161,200 28,029,047,500 618 WTON 300 306 300 300 11,613,300 3,503,953,400 619 XAFA 1,012 1,012 1,009 1,012 500 505,700 620 XAQA 767 767 767 767 100 76,700 621 XASG 85 85 85 85 1,900 161,500 622 XCID 84 86 81 84 36,500 2,992,400 623 XIHD 400 400 400 400 3,500 1,400,000 624 XIID 438 438 431 438 57,000 24,633,900 625 XIIF 470 470 465 470 900 419,400 626 XIIT 458 458 455 458 33,600 15,353,900 627 XIJI 563 564 563 563 300 169,100 628 XILV 100 101 100 100 700 70,600 629 XIML 225 225 225 225 2,200 495,000 630 XISC 542 542 542 542 3,700 2,005,400 631 XISR 328 330 328 328 5,000 1,648,800 632 XKIV 366 366 366 366 1,700 622,200 633 XNVE 113 113 111 113 13,800 1,537,400 634 XPCR 761 761 761 761 100 76,100 635 XPFT 520 580 510 520 1,400 763,000 636 XSBC 95 95 95 95 200 19,000 637 YELO 50 50 50 50 5,000 250,000 638 YELO-W 5 5 4 5 380,400 1,901,800 639 YPAS 456 484 442 456 1,500 694,200 640 ZBRA 51 51 51 51 300 15,300 641 ZINC 141 144 138 141 117,611,000 16,629,136,500 642 ZONE 418 418 416 418 63,200 26,304,600 -------------------- ---------------------- Total for Reguler 6,908,017,500 5,599,709,179,400 Information for Negosiasi 643 ACES 1,630 1,655 1,630 1,630 200,081 331,132,030 644 ADRO 1,155 1,155 1,000 1,155 500,046 500,053,130 645 AGRO 154 120 120 120 81 9,720 646 AKRA 2,460 2,490 2,460 2,460 189 466,440 647 ANDI 50 40 20 20 265,400 6,910,000 648 ANTM 675 1,175 675 675 5,050,068 5,206,045,900 649 APIC 815 820 820 820 35,850,000 29,397,000,000 650 ASII 4,900 4,910 4,865 4,900 38,746,020 189,370,506,500 651 BAPI 50 12 12 12 200,000 2,400,000 652 BBCA 30,875 31,150 30,625 30,839 2,244,806 69,447,367,575 653 BBNI 4,750 4,750 4,701 4,750 89 422,358 654 BBRI 3,160 3,160 3,114 3,160 6,925,391 21,584,234,360 655 BBTN 1,325 1,325 1,310 1,325 135 178,125 656 BCAP 157 187 157 187 8,020,500 1,443,126,700 657 BDMN 2,830 4,800 4,800 4,800 50,000 240,000,000 658 BEKS 50 40 20 40 780,000 18,200,000 659 BGTG 52 51 51 51 60,000 3,060,000 660 BHAT 436 434 434 434 178,000,000 77,252,000,000 661 BJBR 945 890 890 890 50 44,500 662 BKSL 50 45 35 41 2,800,000 120,400,000 663 BLTA 50 71 71 71 2,000,000 142,000,000 664 BMRI 5,250 5,250 5,198 5,250 95 495,058 665 BNBR 50 29 29 29 1,000,000 29,000,000 666 BOGA 1,325 1,335 1,330 1,330 58,000,000 77,405,000,000 667 BRIS 482 480 480 480 10,000 4,800,000 668 BRMS 50 99 40 40 36,880,000 3,348,900,000 669 BRPT 1,240 1,240 1,240 1,240 91 112,840 670 BSDE 750 755 750 750 160 120,250 671 BTPS 3,210 3,210 3,210 3,210 81 260,010 672 BULL 324 265 265 265 5,000,000 1,325,000,000 673 BUMI 50 140 43 45 33,250,000 3,497,000,000 674 CARS 50 35 35 35 4,500,000 157,500,000 675 CASA 378 428 428 428 16,300,000 6,976,400,000 676 CBMF 200 220 220 220 6,569,700 1,445,334,000 677 CENT 102 94 94 94 50,000 4,700,000 678 CPIN 6,150 6,150 6,150 6,150 152 934,800 679 CPRI 50 1 1 1 100 100 680 CPRI-W 16 1 1 1 10 10 681 CPRO 50 88 88 88 6,900,000 607,200,000 682 CSMI 220 228 228 228 21,930,000 5,000,040,000 683 CTRA 660 660 660 660 152 100,320 684 DEWA 50 67 13 13 34,520,000 2,311,760,000 685 DGIK 50 20 20 20 1,000,000 20,000,000 686 DILD 182 182 182 182 26,100,000 4,750,200,000 687 EAST 63 1 1 1 100 100 688 ELTY 50 9 9 9 200,000 1,800,000 689 ENRG 51 99 60 60 23,000,000 2,160,000,000 690 ERAA 1,380 1,380 1,330 1,380 400,139 534,191,820 691 ESSA 157 199 199 199 34,500,000 6,865,500,000 692 ESTA 98 95 95 95 169,000 16,055,000 693 EXCL 2,940 2,940 2,880 2,940 205 599,700 694 GAMA 50 50 50 50 380,000,000 19,000,000,000 695 GPRA 52 50 50 50 4,000 200,000 696 HKMU 84 80 80 80 11,899,800 951,984,000 697 HMSP 1,680 1,680 1,680 1,680 81 136,080 698 ICBP 9,250 9,300 9,250 9,250 10,074 93,684,500 699 INCO 3,320 3,320 3,100 3,320 195 638,600 700 INDF 6,575 6,575 6,575 6,575 16 105,200 701 INDY 930 760 760 760 140,000 106,400,000 702 INKP 7,725 7,725 7,725 7,725 81 625,725 703 INPC 51 50 50 50 59,100 2,955,000 704 INTP 11,625 11,675 11,000 11,625 30,189 332,199,625 705 IPTV 360 356 356 356 67,400 23,994,400 706 ISSP 129 128 128 128 5,800 742,400 707 ITMG 7,750 7,750 7,750 7,750 139 1,077,250 708 JGLE 50 13 13 13 3,500,000 45,500,000 709 JPFA 1,170 1,170 1,167 1,170 422,855 494,020,350 710 JSKY 82 177 177 177 2,200,000 389,400,000 711 JSMR 4,450 4,450 4,450 4,450 97 431,650 712 KAYU 50 50 50 50 100 5,000 713 KBLI 436 705 705 705 35,000,000 24,675,000,000 714 KLBF 1,460 1,700 1,460 1,460 301 489,735 715 KPAS 50 1 1 1 100 100 716 KPIG 110 141 105 141 26,193,000 3,028,642,900 717 LMAS 50 75 75 75 4,333,333 324,999,975 718 LPPF 1,405 1,405 1,405 1,405 58 81,490 719 LSIP 875 866 866 866 81 70,146 720 MAMI 50 40 10 15 2,333,400 25,061,000 721 MAPA 2,280 2,480 2,300 2,325 950,046 2,239,114,080 722 MAPI 720 715 715 715 50 35,750 723 MDKA 1,530 1,525 1,525 1,525 1,600,000 2,440,000,000 724 MEDC 460 464 462 464 5,033 2,335,246 725 MKNT 50 50 50 50 2,650,000 132,500,000 726 MLIA 565 570 570 570 50,000 28,500,000 727 MNCN 905 910 910 910 50 45,500 728 MREI 5,025 5,075 5,075 5,075 985,200 4,999,890,000 729 MTLA 398 480 480 480 2,143,258 1,028,763,840 730 MYOR 2,190 2,200 2,200 2,200 43 94,600 731 NASA 114 120 120 120 1,000,000 120,000,000 732 PADI 50 50 50 50 3,106,400 155,320,000 733 PGAS 1,160 1,160 1,156 1,160 800,118 924,936,880 734 PNBN 870 835 835 835 13 10,855 735 PNLF 187 358 358 358 600,000 214,800,000 736 PPRO 50 50 46 46 200,076 9,203,800 737 PTBA 2,170 2,170 2,170 2,170 74 160,580 738 PTPP 995 995 995 995 16 15,920 739 PURA 117 120 120 120 5,000,000 600,000,000 740 PURE 112 150 150 150 39,700 5,955,000 741 PWON 408 409 408 408 13,505,743 5,523,848,844 742 RALS 575 570 565 565 500,076 285,042,940 743 SCMA 1,235 1,240 1,235 1,235 163 201,555 744 SMGR 9,350 9,350 9,350 9,350 81 757,350 745 SMMA 17,500 17,475 17,475 17,475 200,300 3,500,242,500 746 SMRA 595 600 600 600 50 30,000 747 TBIG 1,120 1,120 1,118 1,120 20,771,062 23,222,047,440 748 TINS 660 1,530 625 785 12,455,077 16,315,573,125 749 TKIM 7,125 7,200 7,175 7,175 40,000 287,250,000 750 TLKM 3,090 3,107 3,090 3,090 8,100,110 25,108,140,759 751 TOPS 50 50 50 50 2,137,000 106,850,000 752 TOWR 1,065 1,065 1,065 1,065 5 5,325 753 TRST 382 412 411 412 1,243,159 511,987,159 754 ULTJ 1,615 1,650 1,610 1,610 3,052,622 5,036,822,380 755 UNTR 18,500 18,500 17,925 18,500 84,549 1,515,649,500 756 UNVR 8,025 8,025 7,925 8,005 1,004,569 8,045,642,025 757 VIVA 50 10 8 8 125,000 1,100,000 758 VRNA 111 111 111 111 2,700 299,700 759 WIKA 1,270 1,271 1,270 1,270 1,479,497 1,880,440,590 760 WSBP 204 334 334 334 250,000 83,500,000 761 WSKT 715 720 715 715 131 93,915 762 YULE 162 200 200 200 30,052,592 6,010,518,400 763 ZINC 141 142 140 140 12,099,996 1,716,059,432 -------------------- ---------------------- Total for Negosiasi 1,184,407,600 673,080,791,462 Total 13/07/20 8,106,360,000 6,272,808,478,862