Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, July 15, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,130 1,155 1,155 1,155 200 231,000 2 ANTM 655 670 670 670 200 134,000 3 BBKP-R 0 3 2 2 52,126,100 118,953,900 4 PWON 428 428 428 428 500 214,000 -------------------- ---------------------- Total for Tunai 52,127,000 119,532,900 Information for Reguler 5 AALI 8,850 9,175 8,625 8,850 7,281,300 64,989,562,500 6 ABBA 50 50 50 50 471,900 23,595,000 7 ABMM 1,310 1,320 1,310 1,310 400 525,000 8 ACES 1,680 1,680 1,635 1,680 11,953,300 19,837,633,000 9 ACST 264 274 260 264 592,600 157,261,200 10 ADES 860 865 855 860 16,500 14,163,500 11 ADHI 640 650 630 640 24,389,900 15,610,968,500 12 ADMF 7,525 7,525 7,450 7,525 143,100 1,073,255,000 13 ADMG 105 106 103 105 1,206,800 126,203,200 14 ADRO 1,130 1,180 1,125 1,130 60,120,300 68,884,400,500 15 AGAR 498 515 498 498 500 251,300 16 AGII 575 580 570 575 39,100 22,492,000 17 AGRO 224 248 214 224 292,992,500 67,864,178,800 18 AGRS 104 107 102 104 294,300 30,470,500 19 AHAP 50 50 50 50 800 40,000 20 AKPI 370 370 370 370 13,100 4,847,000 21 AKRA 2,480 2,510 2,470 2,480 13,940,900 34,767,870,000 22 AKSI 286 292 286 286 8,700 2,510,800 23 ALMI 218 218 206 218 700 145,600 24 ALTO 348 350 348 348 400 139,400 25 AMAG 272 272 272 272 10,000 2,720,000 26 AMAN 195 195 195 195 287,400 56,043,000 27 AMAR 390 420 384 390 313,200 123,330,400 28 AMFG 2,900 2,990 2,700 2,900 39,900 108,546,000 29 AMIN 254 286 242 254 8,900 2,271,800 30 AMRT 760 780 755 760 1,006,700 768,990,000 31 ANDI 50 50 50 50 238,400 11,920,000 32 ANJT 570 570 490 570 14,500 8,007,500 33 ANTM 655 675 655 655 38,423,500 25,400,022,000 34 APEX 180 182 171 180 31,800 5,652,700 35 APIC 845 855 820 845 14,931,000 12,475,415,500 36 APLI 124 124 124 124 2,500 310,000 37 APLN 123 123 112 123 189,320,100 22,629,027,500 38 ARGO 1,195 1,195 1,195 1,195 500 597,500 39 ARII 520 530 520 520 5,200 2,705,000 40 ARNA 400 402 368 400 1,886,100 703,133,400 41 ARTA 368 388 356 368 1,400 526,800 42 ARTO 2,860 3,000 2,780 2,860 220,100 633,749,000 43 ASBI 270 270 266 270 600 161,600 44 ASGR 660 670 660 660 840,400 560,197,000 45 ASII 5,150 5,200 4,970 5,150 64,249,400 327,858,941,500 46 ASJT 125 125 125 125 100 12,500 47 ASMI 1,170 1,180 1,165 1,170 30,200 35,447,500 48 ASPI 304 316 300 304 9,856,300 3,057,997,400 49 ASPI-W 38 44 34 38 8,552,900 332,292,800 50 ASRI 138 138 129 138 207,199,900 27,805,337,100 51 ASRM 2,000 2,000 1,960 2,000 1,500 2,972,000 52 ASSA 470 490 464 470 8,559,300 4,055,065,200 53 ATIC 690 690 690 690 700 483,000 54 AUTO 925 930 915 925 2,606,100 2,409,769,500 55 AYLS 50 50 50 50 3,800 190,000 56 AYLS-W 5 5 4 5 236,800 948,500 57 BABP 50 50 50 50 2,000 100,000 58 BABP-W3 33 38 33 33 31,900 1,137,300 59 BABP-W4 8 9 8 8 74,100 592,900 60 BACA 372 374 354 372 41,400 15,357,200 61 BAJA 59 61 59 59 196,800 11,765,500 62 BALI 890 890 890 890 700 623,000 63 BAPI 50 50 50 50 14,600 730,000 64 BAPI-W 3 3 2 3 4,810,300 10,100,100 65 BATA 550 550 530 550 500 270,500 66 BBCA 30,750 31,200 30,750 30,750 12,293,600 379,701,835,000 67 BBHI 130 141 130 130 588,900 78,611,400 68 BBKP 182 183 181 182 32,416,100 5,897,585,800 69 BBLD 388 388 380 388 1,400 541,600 70 BBMD 1,440 1,535 1,430 1,440 6,400 9,182,000 71 BBNI 4,710 4,780 4,710 4,710 42,310,000 200,117,796,000 72 BBRI 3,130 3,240 3,130 3,130 165,721,200 523,061,028,000 73 BBSS 146 146 138 146 8,383,000 1,198,746,000 74 BBSS-W 4 5 3 4 71,303,900 292,608,500 75 BBTN 1,320 1,355 1,310 1,320 67,524,200 89,797,774,000 76 BBYB 302 302 300 302 345,800 103,745,800 77 BCAP 152 156 152 152 13,446,100 2,083,160,800 78 BCIP 50 50 50 50 303,200 15,160,000 79 BDMN 2,830 2,860 2,800 2,830 1,175,600 3,309,973,000 80 BEEF 228 232 226 228 1,213,800 276,693,400 81 BEEF-W 15 15 14 15 26,500 379,000 82 BEKS 50 50 50 50 10,600 530,000 83 BELL 705 705 690 705 1,041,900 730,655,500 84 BESS 248 254 240 248 113,500 27,459,400 85 BESS-W 39 42 37 39 369,600 14,788,200 86 BEST 133 133 116 133 189,803,900 24,039,914,600 87 BFIN 272 276 272 272 2,787,600 761,316,600 88 BGTG 53 55 51 53 2,338,100 124,604,000 89 BHAT 442 442 430 442 116,955,400 50,976,148,800 90 BHIT 50 50 50 50 21,600 1,080,000 91 BIKA 188 189 171 188 5,900 1,034,400 92 BINA 900 900 850 900 33,600 30,060,000 93 BIPI 50 50 50 50 3,900 195,000 94 BIPI-W 7 8 7 7 300,200 2,101,600 95 BIPP 59 60 58 59 45,500 2,685,300 96 BIRD 1,000 1,000 985 1,000 2,268,500 2,250,471,500 97 BISI 810 815 805 810 81,400 65,923,500 98 BJBR 910 935 905 910 11,338,800 10,368,939,500 99 BJTM 540 560 540 540 7,704,200 4,201,424,500 100 BKDP 52 52 50 52 21,400 1,070,700 101 BKSL 50 50 50 50 306,000 15,300,000 102 BKSW 72 76 72 72 108,200 8,066,700 103 BLTA 50 50 50 50 2,500 125,000 104 BLUE 500 505 498 500 112,500 56,126,900 105 BMAS 292 320 286 292 8,900 2,747,200 106 BMRI 5,275 5,425 5,250 5,275 30,377,700 160,950,352,500 107 BMSR 57 60 53 57 7,900 430,700 108 BMTR 204 208 195 204 90,637,500 18,270,527,100 109 BNBA 292 292 288 292 241,500 69,995,200 110 BNBR 50 50 50 50 2,200 110,000 111 BNGA 790 810 785 790 6,193,600 4,915,787,500 112 BNII 162 165 162 162 816,000 132,477,800 113 BNLI 1,280 1,285 1,275 1,280 8,082,600 10,334,539,500 114 BOGA 1,345 1,350 1,320 1,345 78,402,700 104,897,367,000 115 BOLA 165 174 157 165 182,500 29,709,400 116 BOSS 80 82 77 80 2,200,500 177,233,300 117 BPTR 72 82 72 72 61,800 4,527,000 118 BRIS 490 500 484 490 132,585,800 65,204,655,400 119 BRMS 50 50 50 50 281,500 14,075,000 120 BRPT 1,250 1,310 1,245 1,250 61,372,600 78,107,254,500 121 BSDE 750 770 740 750 108,172,300 81,734,210,500 122 BSIM 515 515 515 515 6,700 3,450,500 123 BSIM-W3 21 40 20 21 123,800 2,660,300 124 BSSR 1,330 1,350 1,320 1,330 2,200 2,940,000 125 BTEK 50 50 50 50 200 10,000 126 BTON 188 191 185 188 33,100 6,133,500 127 BTPN 2,170 2,200 2,170 2,170 131,000 285,783,000 128 BTPS 3,220 3,330 3,210 3,220 20,185,100 65,620,200,000 129 BUDI 86 87 85 86 107,900 9,291,800 130 BUKK 705 735 700 705 19,700 14,136,000 131 BULL 324 330 322 324 99,497,500 32,356,163,400 132 BULL-W2 101 104 100 101 337,600 34,259,200 133 BUMI 50 50 50 50 880,900 44,045,000 134 BUVA 57 57 56 57 14,100 803,600 135 BVIC 70 73 69 70 1,007,600 71,204,500 136 BWPT 101 107 93 101 359,645,700 36,750,408,100 137 BYAN 11,825 12,000 11,825 11,825 11,800 140,077,500 138 CAKK 50 51 50 50 180,400 9,020,500 139 CAKK-W 8 9 8 8 771,500 6,172,500 140 CAMP 206 208 204 206 398,700 81,517,000 141 CANI 133 188 131 133 11,300 1,913,100 142 CARE 324 338 320 324 330,514,200 109,416,833,800 143 CARS 50 50 50 50 12,700 635,000 144 CASA 374 374 362 374 4,076,100 1,524,301,800 145 CASH 520 530 500 520 6,184,600 3,207,485,000 146 CASH-W 20 22 20 20 3,971,300 84,200,700 147 CASS 190 192 181 190 945,000 179,320,500 148 CBMF 186 220 186 186 84,100 15,677,900 149 CCSI 246 250 244 246 402,900 99,321,200 150 CEKA 1,980 1,990 1,970 1,980 40,300 79,643,000 151 CENT 93 96 89 93 12,695,000 1,168,424,400 152 CFIN 197 198 195 197 203,700 39,974,100 153 CINT 248 250 244 248 1,700 423,600 154 CITY-W 16 16 16 16 2,600 41,600 155 CLAY 1,960 1,960 1,960 1,960 100 196,000 156 CLEO 464 472 462 464 5,303,300 2,481,903,800 157 CLPI 715 720 715 715 33,000 23,598,500 158 CMNP 1,300 1,310 1,300 1,300 36,100 47,127,500 159 CNTX 262 262 226 262 12,300 2,791,200 160 COCO 810 840 760 810 190,800 149,048,500 161 CPIN 6,175 6,425 6,125 6,175 12,055,300 74,889,975,000 162 CPRO 50 50 50 50 100 5,000 163 CSIS 67 67 50 67 16,128,200 996,463,800 164 CSMI 216 230 197 216 29,700 6,057,700 165 CSRA 232 258 232 232 8,306,000 2,030,751,000 166 CTRA 665 670 650 665 60,102,200 39,883,305,500 167 CTTH 50 50 50 50 18,800 940,000 168 DADA 106 110 97 106 231,247,300 23,497,208,800 169 DADA-W 5 6 4 5 86,636,000 415,433,800 170 DART 258 258 258 258 100 25,800 171 DEAL 92 94 90 92 2,129,800 196,706,300 172 DEWA 50 50 50 50 203,800 10,190,000 173 DGIK 50 50 50 50 100 5,000 174 DILD 181 182 181 181 2,387,300 433,729,700 175 DIVA 1,780 1,800 1,770 1,780 117,100 208,205,500 176 DKFT 113 118 112 113 4,095,100 468,886,700 177 DLTA 4,830 4,950 4,830 4,830 26,500 128,660,000 178 DMAS 195 202 185 195 439,090,600 84,650,284,500 179 DMMX 193 198 188 193 11,494,100 2,202,350,100 180 DMND 960 960 950 960 19,800 18,992,000 181 DNAR 250 252 250 250 6,600 1,652,400 182 DNET 3,290 3,290 3,290 3,290 2,500 8,225,000 183 DOID 212 228 206 212 195,962,600 42,605,012,200 184 DPNS 280 318 242 280 11,100 3,193,000 185 DPUM 68 73 68 68 600 42,200 186 DSFI 68 68 66 68 160,300 10,793,000 187 DSNG 348 356 334 348 10,510,400 3,628,008,800 188 DUCK 448 448 422 448 2,011,500 878,048,600 189 DUTI 5,550 5,800 4,850 5,550 340,200 1,801,192,000 190 DVLA 2,210 2,250 2,160 2,210 79,500 174,416,000 191 DWGL-W 55 55 48 55 700 37,800 192 DYAN 50 51 50 50 56,500 2,825,200 193 EAST 63 65 62 63 1,986,200 126,423,600 194 EAST-W 8 8 7 8 4,667,400 33,020,200 195 EKAD 1,170 1,175 1,155 1,170 564,200 658,094,500 196 ELSA 244 250 240 244 85,303,800 20,819,134,000 197 EMTK 4,590 4,590 4,590 4,590 100 459,000 198 ENRG 51 52 50 51 2,996,200 152,544,100 199 ENVY 130 139 124 130 221,679,300 29,452,506,300 200 EPAC 296 320 292 296 17,828,600 5,474,357,800 201 EPMT 1,850 1,880 1,850 1,850 4,100 7,666,000 202 ERAA 1,335 1,365 1,330 1,335 8,954,800 12,017,566,500 203 ERTX 111 129 111 111 3,600 404,200 204 ESIP 198 200 198 198 141,000 27,931,300 205 ESIP-W 10 12 10 10 5,718,700 62,897,000 206 ESSA 158 160 156 158 1,283,400 201,664,900 207 ESTA 102 103 100 102 84,900 8,613,400 208 ESTI 59 66 50 59 14,569,200 904,772,200 209 ETWA 78 78 71 78 5,400 409,800 210 EXCL 2,930 2,990 2,910 2,930 5,143,600 15,199,241,000 211 FAST 920 930 920 920 78,600 72,425,000 212 FASW 7,300 7,300 7,300 7,300 500 3,650,000 213 FILM 174 182 171 174 816,000 142,709,700 214 FIRE 109 113 108 109 1,447,900 159,278,600 215 FISH 2,950 2,950 2,950 2,950 2,000 5,900,000 216 FITT 70 74 68 70 2,930,100 208,208,400 217 FITT-W 28 34 10 28 606,600 18,412,900 218 FOOD 120 128 120 120 4,981,600 602,338,500 219 FORZ 50 50 50 50 4,300 215,000 220 FPNI 91 92 90 91 361,000 32,628,400 221 FREN 97 99 96 97 42,725,900 4,179,528,400 222 FREN-W 25 25 24 25 124,800 3,006,200 223 FUJI 108 108 104 108 10,800 1,124,400 224 GDST 60 65 59 60 4,377,600 271,077,900 225 GGRM 46,975 47,275 46,900 46,975 610,600 28,708,607,500 226 GGRP 264 266 264 264 4,900 1,301,800 227 GHON 1,615 1,620 1,550 1,615 400 640,500 228 GIAA 258 268 258 258 25,673,600 6,720,008,800 229 GJTL 410 410 398 410 4,540,800 1,845,006,600 230 GLOB 148 157 147 148 35,600 5,293,200 231 GLVA 312 316 312 312 46,500 14,687,800 232 GMFI 85 90 85 85 8,978,800 775,372,600 233 GOLD 199 202 196 199 2,200 435,900 234 GOOD 1,290 1,295 1,285 1,290 118,600 152,939,500 235 GPRA 50 52 50 50 3,118,600 156,272,400 236 GSMF 109 109 109 109 100 10,900 237 GWSA 99 102 96 99 15,700 1,539,800 238 GZCO 50 50 50 50 51,200 2,560,000 239 HDFA 159 159 159 159 100 15,900 240 HDIT 456 458 418 456 1,200 531,000 241 HEAL 2,980 3,000 2,960 2,980 289,800 866,764,000 242 HELI 224 238 224 224 144,700 32,459,400 243 HELI-W 9 9 8 9 215,100 1,730,800 244 HERO 870 875 850 870 5,900 5,103,000 245 HEXA 3,600 3,700 3,550 3,600 113,700 408,989,000 246 HITS 610 620 560 610 16,500 10,004,000 247 HKMU 83 85 81 83 33,447,600 2,751,682,100 248 HMSP 1,705 1,740 1,700 1,705 38,171,900 65,455,993,500 249 HOKI 655 670 655 655 5,153,700 3,408,497,000 250 HOTL 50 50 50 50 12,700 635,000 251 HRME 76 79 74 76 78,040,600 6,028,240,400 252 HRTA 228 232 226 228 131,700 30,039,600 253 HRUM 1,205 1,235 1,195 1,205 786,300 951,502,500 254 IATA 50 50 50 50 1,100 55,000 255 IBFN-W 7 8 6 7 143,800 1,064,700 256 ICBP 9,450 9,500 9,425 9,450 5,436,400 51,466,675,000 257 IDPR 185 200 160 185 7,906,000 1,436,571,800 258 IFII 135 137 129 135 2,231,800 294,789,300 259 IFSH 440 450 440 440 700 312,400 260 IGAR 266 274 266 266 27,800 7,467,200 261 IKAN 625 695 620 625 17,740,300 11,683,882,500 262 IKBI 222 222 222 222 5,400 1,198,800 263 IMAS 690 725 640 690 22,894,600 15,675,098,000 264 IMJS 278 282 244 278 21,924,800 5,955,564,000 265 IMPC 1,270 1,275 1,265 1,270 826,200 1,049,219,500 266 INAF 1,110 1,215 1,100 1,110 16,815,200 18,999,511,000 267 INAI 358 368 358 358 900 328,600 268 INCI 454 490 438 454 380,300 169,538,000 269 INCO 3,220 3,320 3,210 3,220 12,198,900 39,738,645,000 270 INDF 6,525 6,650 6,500 6,525 9,117,100 59,890,610,000 271 INDO 165 214 163 165 15,435,000 2,888,445,900 272 INDO-W 54 67 40 54 19,267,100 1,065,843,300 273 INDR 2,270 2,300 2,260 2,270 1,100 2,491,000 274 INDS 2,230 2,230 2,180 2,230 14,700 32,180,000 275 INDX 58 67 50 58 285,000 16,700,900 276 INDY 915 965 870 915 41,954,300 38,486,319,000 277 INKP 7,600 7,700 7,325 7,600 9,925,500 75,175,292,500 278 INOV 252 280 242 252 173,300 43,141,800 279 INPC 50 51 50 50 15,500 785,600 280 INPC-W 4 4 3 4 37,000 135,500 281 INPP 700 700 670 700 5,100 3,493,000 282 INPS 1,620 1,640 1,585 1,620 9,000 14,497,500 283 INRU 850 850 805 850 3,400 2,830,000 284 INTA 272 272 264 272 24,800 6,704,800 285 INTD 146 146 132 146 25,800 3,433,100 286 INTP 11,700 11,925 11,650 11,700 4,301,200 50,425,842,500 287 IPCC 428 440 426 428 7,049,500 3,058,377,200 288 IPCM 202 204 199 202 286,600 57,599,000 289 IPOL 75 75 73 75 38,900 2,878,300 290 IPTV 356 356 342 356 44,097,300 15,584,644,000 291 IPTV-W 82 85 73 82 60,700 4,448,200 292 IRRA 580 585 575 580 4,927,100 2,852,834,000 293 ISAT 2,550 2,600 2,550 2,550 2,178,000 5,616,729,000 294 ISSP 132 147 129 132 37,537,900 5,211,865,900 295 ITIC 1,060 1,125 1,045 1,060 525,800 562,334,500 296 ITMG 7,675 7,775 7,675 7,675 2,254,100 17,369,415,000 297 JAST 95 101 94 95 18,958,500 1,839,395,300 298 JAWA 66 66 64 66 800 51,600 299 JAYA 86 90 82 86 949,200 82,891,200 300 JAYA-W 13 14 13 13 12,800 166,700 301 JIHD 650 650 650 650 5,100 3,315,000 302 JKON 370 370 338 370 177,300 64,762,400 303 JMAS 232 250 192 232 48,800 9,655,800 304 JPFA 1,155 1,185 1,155 1,155 38,329,500 44,698,616,500 305 JRPT 418 420 414 418 1,020,500 425,993,600 306 JSKY 80 82 79 80 4,717,200 378,815,100 307 JSMR 4,400 4,440 4,360 4,400 6,599,700 28,990,468,000 308 JTPE 775 780 775 775 311,300 241,625,000 309 KAEF 1,270 1,380 1,265 1,270 28,230,100 36,776,878,000 310 KARW 50 50 50 50 10,100 505,000 311 KAYU 52 56 52 52 6,682,700 362,421,400 312 KBAG 402 404 394 402 32,147,300 12,855,691,200 313 KBAG-W 102 102 80 102 20,200 1,777,600 314 KBLI 410 430 410 410 2,298,600 957,960,400 315 KBLM 226 230 224 226 325,600 73,497,400 316 KBLV 350 360 350 350 1,700 604,800 317 KDSI 800 935 800 800 126,400 102,768,000 318 KEEN 350 350 322 350 2,100,600 705,774,800 319 KEJU 1,070 1,070 965 1,070 336,600 344,396,000 320 KICI 228 246 218 228 10,800 2,475,800 321 KIJA 146 148 144 146 969,100 141,920,100 322 KINO 3,300 3,340 3,270 3,300 151,800 501,004,000 323 KIOS 194 194 178 194 13,200 2,390,800 324 KJEN 1,100 1,100 1,100 1,100 100 110,000 325 KKGI 199 210 188 199 47,100 9,048,200 326 KLBF 1,510 1,525 1,505 1,510 26,236,800 39,749,766,000 327 KMTR 264 278 262 264 45,500 12,503,000 328 KOBX 90 94 90 90 291,500 26,543,200 329 KONI 488 492 488 488 200 98,000 330 KOPI 505 510 500 505 29,200 14,730,000 331 KOTA 645 650 635 645 8,188,900 5,264,682,500 332 KOTA-W 398 398 350 398 40,800 14,605,600 333 KPAL 69 70 64 69 286,700 19,819,300 334 KPAS 56 64 50 56 9,306,600 536,220,700 335 KPAS-W 11 15 9 11 2,775,200 32,540,400 336 KPIG 110 111 109 110 369,900 40,623,600 337 KRAH 478 510 478 478 300 146,600 338 KRAS 360 370 354 360 48,788,300 17,604,583,600 339 KREN 124 131 123 124 34,071,000 4,255,758,500 340 LAND 216 230 206 216 99,400 21,769,200 341 LCKM 364 372 362 364 36,500 13,490,800 342 LEAD 50 50 50 50 100 5,000 343 LIFE 6,675 7,000 6,650 6,675 3,500 23,420,000 344 LINK 2,030 2,100 2,030 2,030 1,862,400 3,846,594,000 345 LMAS 50 51 50 50 3,694,900 184,851,500 346 LMPI 80 80 75 80 2,800 211,100 347 LMSH 296 320 290 296 9,700 2,827,000 348 LPCK 825 835 815 825 930,500 768,751,500 349 LPGI 3,780 3,780 3,780 3,780 18,700 70,686,000 350 LPIN 246 246 230 246 11,800 2,763,400 351 LPKR 149 152 147 149 25,366,900 3,784,269,500 352 LPPF 1,380 1,405 1,375 1,380 7,491,100 10,374,445,000 353 LPPS 76 77 73 76 1,900 143,100 354 LRNA 150 150 129 150 800 111,000 355 LSIP 940 970 905 940 131,173,500 123,397,855,500 356 LTLS 436 440 436 436 17,200 7,541,600 357 LUCK 306 314 304 306 2,160,600 665,605,600 358 MAGP 50 50 50 50 101,000 5,050,000 359 MAIN 620 645 620 620 10,290,600 6,499,377,500 360 MAMI 50 50 50 50 48,900 2,445,000 361 MAMI-W 5 5 4 5 448,700 2,110,600 362 MAPA 2,150 2,270 2,120 2,150 1,548,500 3,384,052,000 363 MAPB 1,455 1,455 1,455 1,455 800 1,164,000 364 MAPI 665 710 660 665 75,759,700 50,923,830,000 365 MARI 50 52 50 50 52,532,100 2,629,956,500 366 MARK 780 800 765 780 7,670,500 6,016,471,500 367 MASA 550 550 545 550 1,600 873,000 368 MBAP 1,755 1,755 1,690 1,755 151,800 262,498,500 369 MBSS 396 402 388 396 2,552,900 1,011,924,200 370 MBTO 74 80 74 74 259,100 19,208,700 371 MCAS 2,000 2,090 1,970 2,000 3,075,000 6,234,169,500 372 MCOR 143 150 140 143 42,796,400 6,214,027,200 373 MDIA 50 50 50 50 300 15,000 374 MDKA 1,495 1,525 1,495 1,495 29,866,300 45,219,371,500 375 MDKI 151 159 149 151 198,600 30,642,100 376 MEDC 472 480 462 472 88,294,600 41,504,703,400 377 MEDC-W 27 28 24 27 15,321,200 392,565,000 378 MEGA 6,200 6,200 6,200 6,200 300 1,860,000 379 MERK 3,500 3,500 3,360 3,500 315,500 1,086,278,000 380 META 108 111 107 108 233,500 25,125,900 381 MFIN 945 1,000 920 945 61,100 57,083,000 382 MFMI 515 530 515 515 10,300 5,354,000 383 MGRO 675 690 670 675 3,118,800 2,129,476,000 384 MICE 306 306 302 306 600 183,200 385 MIKA 2,320 2,340 2,280 2,320 15,624,600 36,207,480,000 386 MINA 50 50 50 50 300 15,000 387 MIRA 50 50 50 50 200 10,000 388 MKNT 50 50 50 50 8,100 405,000 389 MLBI 9,975 10,000 9,975 9,975 12,300 122,710,000 390 MLIA 600 600 575 600 6,627,500 3,894,921,500 391 MLPL 52 52 51 52 697,600 36,150,700 392 MLPT 605 625 595 605 212,100 127,907,500 393 MMLP 188 196 184 188 12,065,800 2,279,846,400 394 MNCN 905 930 900 905 127,985,300 116,698,859,000 395 MOLI 985 985 970 985 20,000 19,600,000 396 MPMX 490 500 490 490 2,701,600 1,333,496,800 397 MPOW 56 56 55 56 78,600 4,376,500 398 MPPA 113 114 109 113 1,026,200 114,579,600 399 MPRO 805 805 790 805 900 714,000 400 MRAT 133 137 130 133 5,400 714,500 401 MREI 4,700 4,750 4,680 4,700 3,700 17,364,000 402 MSIN 258 270 250 258 5,366,300 1,392,778,000 403 MTDL 1,460 1,480 1,455 1,460 950,800 1,396,618,500 404 MTLA 398 398 398 398 1,000 398,000 405 MTPS 139 139 132 139 91,000 12,643,500 406 MTSM 208 210 208 208 200 41,800 407 MTWI 50 53 50 50 41,600 2,080,300 408 MYOH 1,090 1,090 1,045 1,090 71,200 77,349,000 409 MYOR 2,220 2,230 2,190 2,220 3,234,000 7,149,047,000 410 MYTX 51 51 51 51 10,100 515,100 411 NASA 102 109 102 102 45,700 4,725,800 412 NATO 292 296 286 292 27,682,900 8,138,431,000 413 NELY 125 125 125 125 4,400 550,000 414 NFCX 1,750 1,750 1,710 1,750 53,900 93,750,500 415 NIKL 585 655 585 585 13,221,200 8,005,309,500 416 NIRO 144 144 142 144 10,400,100 1,497,514,300 417 NISP 735 735 725 735 20,600 15,049,000 418 NOBU 730 730 730 730 1,500 1,095,000 419 NRCA 364 372 362 364 1,822,900 666,091,600 420 NUSA 50 50 50 50 100 5,000 421 NZIA 196 196 192 196 7,700 1,478,800 422 NZIA-W 5 6 5 5 212,800 1,114,800 423 OCAP 193 193 193 193 100 19,300 424 OKAS 80 84 75 80 6,319,300 517,218,500 425 OPMS 125 140 122 125 23,210,900 3,090,981,500 426 PADI 50 50 50 50 1,000 50,000 427 PALM 185 191 185 185 23,600 4,504,400 428 PAMG 82 84 78 82 550,800 45,480,700 429 PANI 63 64 60 63 13,000 814,700 430 PANR 90 91 89 90 1,434,100 128,490,700 431 PANS 875 885 865 875 422,900 369,419,500 432 PBID 875 875 865 875 15,700 13,672,000 433 PBRX 252 252 246 252 221,200 54,860,200 434 PCAR 210 210 186 210 600 118,100 435 PDES 470 500 460 470 300 143,000 436 PEGE 116 117 109 116 6,200 683,400 437 PEHA 1,135 1,170 1,110 1,135 91,600 105,031,500 438 PGAS 1,155 1,190 1,150 1,155 97,700,600 114,047,553,500 439 PGJO 74 81 74 74 18,600 1,389,500 440 PGUN 394 450 392 394 2,634,700 1,063,539,000 441 PICO 194 204 190 194 171,500 33,675,200 442 PJAA 540 550 535 540 331,200 179,773,000 443 PKPK 50 51 50 50 114,200 5,717,200 444 PLIN 2,390 2,450 2,390 2,390 22,600 54,144,000 445 PMJS 125 125 117 125 15,700 1,925,200 446 PNBN 830 855 820 830 12,524,300 10,372,413,500 447 PNBS 50 50 50 50 133,200 6,660,000 448 PNIN 735 745 730 735 1,129,600 833,984,000 449 PNLF 185 188 184 185 12,297,700 2,278,135,300 450 PNSE 850 1,050 850 850 7,700 7,261,500 451 POLA 53 56 52 53 38,100 2,014,500 452 POLA-W 23 23 21 23 2,800 59,200 453 POLI 1,185 1,200 1,165 1,185 4,100 4,790,000 454 POLL 4,710 5,000 4,460 4,710 92,200 427,809,000 455 POLU 930 930 930 930 100 93,000 456 POLY 50 50 50 50 10,200 510,000 457 PORT 466 466 466 466 100 46,600 458 POSA 50 50 50 50 1,900 95,000 459 POSA-W 3 3 2 3 1,108,700 2,415,900 460 POWR 580 600 575 580 18,753,600 10,999,649,000 461 PPRE 200 200 196 200 12,058,200 2,393,602,400 462 PPRO 50 50 50 50 4,836,700 241,835,000 463 PRAS 111 111 111 111 2,000 222,000 464 PRDA 3,070 3,120 3,070 3,070 101,900 315,127,000 465 PRIM 298 320 284 298 6,400 1,856,600 466 PRIM-W 6 6 6 6 5,400 32,400 467 PSAB 182 185 180 182 6,914,000 1,262,430,700 468 PSDN 110 114 106 110 29,600 3,308,800 469 PSGO 100 108 100 100 50,300 5,115,500 470 PSKT 50 50 50 50 100 5,000 471 PSSI 166 170 166 166 509,100 84,712,000 472 PTBA 2,150 2,190 2,130 2,150 51,534,200 110,870,662,000 473 PTIS 168 170 168 168 26,100 4,409,200 474 PTPP 990 1,015 980 990 68,027,100 68,064,070,000 475 PTPW 1,490 1,520 1,385 1,490 3,905,700 5,739,759,500 476 PTRO 1,625 1,655 1,605 1,625 1,527,700 2,486,069,000 477 PTSN 190 197 176 190 4,832,100 912,136,000 478 PTSP 3,500 3,500 3,500 3,500 3,500 12,250,000 479 PURA 122 124 119 122 49,151,500 5,962,920,600 480 PURA-W 10 11 10 10 33,146,500 340,679,000 481 PURE 112 115 110 112 2,623,600 294,865,000 482 PURE-W 12 13 11 12 3,703,200 43,620,700 483 PWON 428 432 416 428 280,330,500 118,930,646,200 484 PYFA 660 675 650 660 560,200 366,746,000 485 PZZA 675 690 675 675 964,300 653,361,000 486 R-LQ45X 850 854 850 850 25,900 22,087,600 487 RAJA 112 114 110 112 5,144,000 573,307,600 488 RALS 570 585 565 570 11,054,000 6,309,777,000 489 RANC 410 424 402 410 435,300 178,668,200 490 RBMS 50 50 50 50 33,700 1,685,000 491 REAL 50 52 50 50 96,701,000 4,868,696,300 492 REAL-W 4 5 4 4 4,376,300 20,271,900 493 RICY 96 96 93 96 1,000 93,900 494 RIGS 228 236 218 228 10,600 2,463,200 495 RISE 476 490 476 476 608,500 291,036,200 496 RMBA 234 234 224 234 16,300 3,652,200 497 RODA 50 50 50 50 738,800 36,940,000 498 RONY 156 156 156 156 6,700 1,045,200 499 ROTI 1,230 1,250 1,200 1,230 936,300 1,148,327,000 500 RUIS 163 163 163 163 6,100 994,300 501 SAFE 192 198 186 192 293,400 56,569,500 502 SAME 66 88 64 66 80,453,300 5,867,885,100 503 SAMF 362 408 362 362 91,900 33,738,400 504 SBAT 101 103 99 101 13,888,200 1,406,112,900 505 SBAT-W 7 7 5 7 21,281,000 127,999,000 506 SCCO 9,375 9,400 9,325 9,375 8,400 78,470,000 507 SCMA 1,235 1,260 1,230 1,235 9,142,600 11,345,412,500 508 SDMU 50 50 50 50 4,100 205,000 509 SDPC 135 145 113 135 6,363,700 836,016,600 510 SDRA 775 775 740 775 1,200 926,500 511 SGRO 2,000 2,000 1,875 2,000 785,100 1,501,392,000 512 SHIP 600 600 590 600 466,400 277,620,500 513 SIDO 1,220 1,225 1,215 1,220 2,204,100 2,689,010,000 514 SILO 5,075 5,075 4,990 5,075 15,300 76,879,000 515 SIMP 296 310 288 296 39,195,800 11,768,222,800 516 SINI 550 610 525 550 500 278,500 517 SINI-W 22 22 22 22 100 2,200 518 SIPD 1,000 1,000 1,000 1,000 3,000 3,000,000 519 SKRN 595 610 585 595 78,800 47,540,000 520 SLIS 5,175 5,250 5,075 5,175 308,000 1,599,647,500 521 SMAR 3,350 3,400 3,310 3,350 9,200 30,975,000 522 SMBR 382 432 382 382 74,145,600 29,850,413,400 523 SMCB 1,035 1,050 1,010 1,035 59,500 61,497,000 524 SMDM 95 99 93 95 9,000 864,000 525 SMDR 230 232 226 230 1,310,600 300,028,200 526 SMGR 9,450 9,750 9,450 9,450 3,434,100 32,824,455,000 527 SMKL 177 180 170 177 35,300 6,109,900 528 SMKL-W 19 21 19 19 405,900 7,757,600 529 SMMA 17,800 17,800 16,975 17,800 73,300 1,301,430,000 530 SMMT 82 84 79 82 339,500 28,132,500 531 SMRA 600 625 590 600 124,017,700 75,091,024,000 532 SMSM 1,185 1,195 1,130 1,185 6,294,100 7,345,381,500 533 SOCI 127 130 126 127 4,732,700 606,460,800 534 SOFA 81 85 76 81 3,305,300 270,190,600 535 SOFA-W 5 6 5 5 13,614,600 68,722,100 536 SOSS 346 364 334 346 8,400 2,911,200 537 SOSS-W 41 42 34 41 800 32,200 538 SOTS 204 222 204 204 8,200 1,722,400 539 SOTS-W 43 75 43 43 10,100 457,500 540 SPMA 264 264 262 264 1,100 288,400 541 SPTO 492 494 490 492 62,200 30,627,000 542 SQMI 188 190 183 188 1,359,800 255,428,500 543 SRAJ 128 130 128 128 37,200 4,774,500 544 SRIL 202 202 193 202 97,369,900 19,452,184,300 545 SRSN 60 60 58 60 3,266,900 192,470,700 546 SRTG 2,730 2,740 2,730 2,730 17,100 46,738,000 547 SSIA 364 384 360 364 50,369,000 18,709,983,000 548 SSMS 825 840 800 825 2,634,700 2,177,067,500 549 STAR 129 132 129 129 20,200 2,606,100 550 STTP 8,600 8,600 8,300 8,600 2,700 22,567,500 551 SUPR 4,650 4,650 4,650 4,650 100 465,000 552 SWAT 94 99 94 94 1,337,400 129,699,000 553 TALF 210 220 210 210 24,200 5,244,600 554 TAMA 156 157 150 156 61,500 9,228,800 555 TAMA-W 5 6 5 5 836,900 4,552,000 556 TAMU 59 59 58 59 2,306,300 134,006,800 557 TARA 161 162 161 161 121,400 19,552,000 558 TBIG 1,125 1,145 1,115 1,125 39,033,500 44,337,933,500 559 TBLA 665 685 650 665 11,137,900 7,423,584,000 560 TBMS 660 660 655 660 30,200 19,906,500 561 TCID 7,475 7,475 7,325 7,475 300 2,212,500 562 TCPI 3,400 3,400 3,020 3,400 13,650,900 42,853,277,000 563 TDPM 92 93 91 92 2,247,000 206,880,600 564 TEBE 1,400 1,400 1,400 1,400 200 280,000 565 TECH 134 137 128 134 901,700 120,626,400 566 TFAS 167 170 160 167 68,700 11,291,800 567 TGRA 69 70 66 69 2,706,200 184,158,300 568 TIFA 288 290 276 288 381,300 108,878,800 569 TINS 645 655 640 645 19,908,900 12,858,652,000 570 TIRT 54 54 51 54 1,400 72,600 571 TKIM 7,000 7,100 6,725 7,000 19,979,000 138,855,217,500 572 TLKM 3,090 3,130 3,080 3,090 102,304,100 317,134,215,000 573 TMAS 104 110 100 104 1,442,400 148,437,400 574 TMPO 135 135 131 135 200 26,600 575 TNCA 156 158 145 156 302,400 46,415,500 576 TOBA 348 348 342 348 40,800 14,197,800 577 TOPS 50 50 50 50 5,600 280,000 578 TOTL 364 376 360 364 14,207,600 5,207,356,000 579 TOTO 226 226 222 226 8,100 1,810,000 580 TOWR 1,055 1,075 1,045 1,055 141,687,300 150,645,752,500 581 TPIA 7,025 7,100 6,900 7,025 5,050,000 35,535,942,500 582 TPMA 338 354 336 338 17,900 6,169,800 583 TRIM 122 127 121 122 12,700 1,551,700 584 TRIN 268 272 266 268 14,406,300 3,873,215,400 585 TRIN-W 18 19 17 18 8,135,400 142,928,600 586 TRIS 210 210 208 210 7,200 1,511,800 587 TRUK 122 123 121 122 531,000 64,856,700 588 TSPC 1,400 1,420 1,380 1,400 118,200 164,521,000 589 TUGU 2,650 2,650 2,650 2,650 300 795,000 590 TURI 1,385 1,390 1,360 1,385 378,100 524,318,500 591 UANG 640 855 640 640 3,636,400 2,623,156,000 592 UCID 1,505 1,510 1,470 1,505 532,900 792,583,000 593 ULTJ 1,595 1,615 1,595 1,595 27,697,600 44,318,841,500 594 UNIC 3,750 3,800 3,700 3,750 400 1,497,000 595 UNIT 147 147 146 147 900 132,200 596 UNSP 60 61 59 60 133,600 8,027,100 597 UNTR 18,250 18,650 18,250 18,250 4,518,100 83,177,100,000 598 UNVR 8,050 8,125 8,050 8,050 10,766,900 87,135,295,000 599 URBN 1,545 1,545 1,535 1,545 159,200 245,919,500 600 VICO 78 83 75 78 11,300 888,700 601 VINS 107 107 107 107 237,600 25,423,200 602 VINS-W 3 3 2 3 5,575,200 14,249,600 603 VIVA 50 50 50 50 75,000 3,750,000 604 VOKS 200 202 199 200 58,400 11,732,400 605 VRNA 99 110 99 99 25,600 2,536,200 606 WEGE 206 210 204 206 34,909,100 7,210,291,200 607 WEHA 81 82 81 81 76,600 6,232,200 608 WIIM 192 200 191 192 3,435,300 666,042,000 609 WIKA 1,260 1,300 1,260 1,260 36,662,200 46,857,208,500 610 WINS 92 92 91 92 45,100 4,124,100 611 WOMF 200 204 200 200 96,000 19,352,800 612 WOOD 416 448 414 416 70,040,400 30,002,555,000 613 WOWS 63 77 63 63 44,146,100 3,055,166,200 614 WSBP 204 212 202 204 239,250,500 49,446,305,200 615 WSKT 720 735 715 720 65,240,100 47,211,491,000 616 WTON 300 306 294 300 20,334,900 6,127,367,800 617 XAQA 770 770 770 770 5,000 3,850,000 618 XCID 82 84 80 82 8,200 679,300 619 XIHD 402 404 402 402 26,800 10,818,400 620 XIID 440 440 440 440 100 44,000 621 XIIF 472 473 472 472 50,800 24,027,900 622 XIIT 460 462 460 460 4,800 2,213,200 623 XILV 100 100 100 100 100 10,000 624 XIPI 140 142 140 140 60,700 8,499,200 625 XISC 544 545 544 544 400 217,900 626 XISI 268 268 268 268 1,200 321,600 627 XISR 330 330 328 330 5,400 1,781,800 628 XKIV 368 368 366 368 1,600 588,400 629 XNVE 115 115 114 115 12,200 1,392,800 630 XPDV 383 383 383 383 100 38,300 631 XPSG 353 353 353 353 600 211,800 632 YELO 50 50 50 50 4,500 225,000 633 YELO-W 5 5 5 5 5,400 27,000 634 YPAS 470 474 470 470 300 141,800 635 YULE 188 188 185 188 2,900 539,500 636 ZBRA 52 52 50 52 14,300 729,600 637 ZINC 140 146 139 140 99,030,300 14,006,203,400 638 ZONE 418 418 416 418 104,800 43,722,400 -------------------- ---------------------- Total for Reguler 8,577,694,000 6,284,809,362,800 Information for Negosiasi 639 AALI 8,850 8,927 8,523 8,927 130,075 1,160,474,225 640 ACES 1,680 1,647 1,635 1,635 13,362,000 21,882,870,000 641 ADHI 640 640 640 640 3 1,920 642 ADRO 1,130 1,153 1,130 1,130 335,243 378,826,315 643 AKKU 50 35 35 35 250,000,100 8,750,003,500 644 ANDI 50 27 27 27 200,000 5,400,000 645 ANTM 655 1,175 680 680 3,700,000 3,852,500,000 646 ARNA 400 368 368 368 54,044,024 19,888,200,832 647 ARTO 2,860 2,870 2,870 2,870 14,000 40,180,000 648 ASII 5,150 5,150 4,918 5,150 2,045,501 10,471,920,750 649 ASMI 1,170 1,475 1,180 1,180 1,950,500 2,501,902,500 650 BABP 50 50 10 10 236,800 11,528,000 651 BAPA 50 50 50 50 500 25,000 652 BBCA 30,750 31,150 30,750 30,800 7,032,879 217,325,272,200 653 BBKP 182 210 170 210 18,866,794 3,435,333,063 654 BBNI 4,710 4,750 4,697 4,740 2,300,368 10,873,586,050 655 BBRI 3,130 3,209 3,130 3,130 8,020,255 25,736,985,680 656 BBTN 1,320 1,320 1,320 1,320 50 66,000 657 BEKS 50 15 15 15 7,155,500 107,332,500 658 BEST 133 131 131 131 1,400,000 183,400,000 659 BHAT 442 430 430 430 158,000,000 67,940,000,000 660 BIPI 50 65 11 65 1,314,000 84,135,600 661 BJBR 910 1,140 910 910 178,500 203,484,250 662 BKSL 50 40 40 40 280,000 11,200,000 663 BLTA 50 15 6 15 14,298,089 87,588,534 664 BMRI 5,275 5,350 5,198 5,198 13,966,701 72,690,325,875 665 BNBA 292 290 290 290 200,000 58,000,000 666 BNLI 1,280 1,280 1,280 1,280 71 90,880 667 BRMS 50 80 67 80 76,000,000 5,222,000,000 668 BRPT 1,250 1,244 1,244 1,244 50 62,200 669 BSDE 750 746 746 746 75 55,950 670 BULL 324 326 292 302 86,639,150 25,365,024,500 671 BUMI 50 140 44 44 24,950,000 3,242,500,000 672 CASA 374 372 372 372 4,032,200 1,499,978,400 673 CBMF 186 200 200 200 6,495,400 1,299,080,000 674 COCO 810 910 910 910 2,197,800 1,999,998,000 675 CPIN 6,175 6,250 6,175 6,225 1,450,092 8,967,443,100 676 CPRO 50 81 56 67 191,000,000 11,582,200,000 677 DEWA 50 67 67 67 90,000,000 6,030,000,000 678 DOID 212 200 200 200 71,325,000 14,265,000,000 679 DSNG 348 334 334 334 25,000 8,350,000 680 DWGL 256 232 232 232 36,619,300 8,495,677,600 681 ELTY 50 67 8 8 1,300,000 81,200,000 682 ERAA 1,335 1,345 1,345 1,345 400,000 538,000,000 683 ESSA 158 218 218 218 6,000,000 1,308,000,000 684 ESTA 102 97 97 97 674,000 65,378,000 685 EXCL 2,930 2,919 2,919 2,919 50 145,950 686 FREN 97 97 97 97 25 2,425 687 GGRM 46,975 47,000 46,900 46,900 837,125 39,261,170,250 688 GZCO 50 50 50 50 132,500 6,625,000 689 HEAL 2,980 2,995 2,995 2,995 714,300 2,139,328,500 690 HKMU 83 80 80 80 7,683,700 614,696,000 691 HMSP 1,705 1,708 1,705 1,705 294,176 502,452,380 692 HOTL 50 50 50 50 385,000 19,250,000 693 ICBP 9,450 9,381 9,381 9,381 75 703,575 694 IMJS 278 550 550 550 6,300,000 3,465,000,000 695 INCO 3,220 4,200 3,220 3,220 200,071 840,229,250 696 INDF 6,525 6,600 6,525 6,525 237 1,554,550 697 INKP 7,600 7,506 7,506 7,506 25 187,650 698 INOV 252 242 165 165 10,000,000 2,266,000,000 699 INTP 11,700 11,782 11,700 11,700 1,242,642 14,597,800,000 700 IPTV 356 360 354 360 50,378,000 17,856,855,000 701 ISSP 132 133 133 133 527,000 70,091,000 702 ITMG 7,675 9,150 7,675 7,675 95,092 869,956,100 703 JPFA 1,155 1,155 1,155 1,155 10 11,550 704 JSKY 80 154 154 154 1,600,000 246,400,000 705 JSMR 4,400 4,400 4,400 4,400 20,010 88,044,000 706 KBAG 402 368 368 368 10,000,000 3,680,000,000 707 KBLI 410 705 705 705 24,000,000 16,920,000,000 708 KIJA 146 146 146 146 1,235,313 180,355,698 709 KLBF 1,510 1,516 1,489 1,510 793,251 1,202,567,085 710 KPIG 110 148 110 128 44,570,700 5,668,414,800 711 KRAS 360 364 364 364 5,800 2,111,200 712 LAND 216 200 200 200 103,800 20,760,000 713 LIFE 6,675 7,000 7,000 7,000 485,700 3,399,900,000 714 LINK 2,030 2,073 2,073 2,073 190,000 393,870,000 715 LPPF 1,380 1,394 1,380 1,380 159 220,470 716 LSIP 940 946 940 946 920,020 865,418,800 717 MAPA 2,150 2,200 2,170 2,170 150,000 328,750,000 718 MEDC 472 468 468 468 1,000 468,000 719 MNCN 905 903 903 903 50 45,150 720 MTLA 398 480 480 480 1,643,265 788,767,200 721 MYOR 2,220 2,208 2,208 2,208 1,406,400 3,105,331,200 722 PADI 50 75 75 75 678,400 50,880,000 723 PBID 875 885 885 885 12,000,000 10,620,000,000 724 PGAS 1,155 1,176 1,075 1,155 2,377,051 2,704,408,355 725 PNBN 830 855 855 855 10,000 8,550,000 726 PNIN 735 715 715 715 15,800 11,297,000 727 PNLF 185 380 366 380 1,550,000 581,300,000 728 POWR 580 583 583 583 2,764,800 1,611,878,400 729 PPRO 50 49 40 44 27,163,800 1,099,424,800 730 PTBA 2,150 2,154 2,150 2,150 134 288,300 731 PTPP 990 990 982 982 100 98,432 732 PURE-W 12 15 15 15 500,000 7,500,000 733 RALS 570 575 575 575 5,133,900 2,951,992,500 734 SCMA 1,235 1,236 1,236 1,236 50 61,800 735 SIDO 1,220 1,220 1,220 1,220 90 109,800 736 SMBR 382 482 418 482 350,000 152,700,000 737 SMGR 9,450 9,535 9,450 9,450 60 571,250 738 SRTG 2,730 2,720 2,720 2,720 6,900 18,768,000 739 SSIA 364 378 378 378 10,000 3,780,000 740 SSMS 825 850 850 850 23,480,000 19,958,000,000 741 TARA 161 161 161 161 22,954,500 3,695,674,500 742 TBIG 1,125 1,128 1,128 1,128 8,600,000 9,700,800,000 743 TCPI 3,400 2,800 2,800 2,800 14,500,000 40,600,000,000 744 TINS 645 1,460 605 1,460 19,790,000 23,194,900,000 745 TKIM 7,000 6,918 6,918 6,918 40,000 276,720,000 746 TLKM 3,090 3,250 3,080 3,080 2,471,853 7,640,490,970 747 TOPS 50 50 15 17 225,068,200 10,573,410,000 748 TOWR 1,055 1,055 1,055 1,055 4 4,220 749 ULTJ 1,595 1,600 1,600 1,600 35,650,000 57,040,000,000 750 UNSP 60 60 60 60 29,800 1,788,000 751 UNTR 18,250 18,423 18,028 18,325 2,868,002 52,550,304,900 752 UNVR 8,050 8,097 8,031 8,097 240,800 1,941,907,650 753 VIVA 50 4 4 4 10,000,000 40,000,000 754 WOOD 416 404 404 404 4,000,000 1,616,000,000 755 WSBP 204 188 188 188 3,000,000 564,000,000 756 WSKT 720 770 770 770 12,500 9,625,000 757 WTON 300 300 300 300 50 15,000 758 YULE 188 200 200 200 302,825 60,565,000 759 ZINC 140 142 134 134 7,222,528 1,012,780,940 -------------------- ---------------------- Total for Negosiasi 1,756,847,663 927,354,659,024 Total 15/07/20 10,386,668,663 7,212,283,554,724