Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, July 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP 181 181 181 181 2,300 416,300 2 BBKP-R 0 3 1 2 26,830,700 57,241,000 3 LPPF 1,380 1,395 1,395 1,395 8,000 11,160,000 -------------------- ---------------------- Total for Tunai 26,841,000 68,817,300 Information for Reguler 4 AALI 8,975 9,125 8,900 8,975 3,569,300 32,183,892,500 5 ABBA 50 50 50 50 118,800 5,940,000 6 ABDA 6,600 6,600 6,600 6,600 2,000 13,200,000 7 ABMM 1,220 1,305 1,220 1,220 16,100 19,882,000 8 ACES 1,650 1,685 1,630 1,650 10,489,400 17,237,283,000 9 ACST 266 270 264 266 113,000 30,098,400 10 ADES 860 880 860 860 24,400 21,058,500 11 ADHI 645 655 640 645 15,812,300 10,236,234,500 12 ADMF 7,650 7,700 7,525 7,650 136,200 1,041,717,500 13 ADMG 104 105 103 104 369,300 38,314,300 14 ADRO 1,110 1,150 1,105 1,110 62,091,100 69,594,768,000 15 AGAR 505 515 490 505 5,500 2,700,500 16 AGII 575 585 560 575 418,500 239,319,000 17 AGRO 222 234 216 222 57,949,200 13,045,550,200 18 AGRS 104 105 104 104 55,600 5,827,200 19 AHAP 50 50 50 50 5,800 290,000 20 AKKU 50 50 50 50 100 5,000 21 AKPI 346 370 346 346 12,500 4,377,600 22 AKRA 2,480 2,500 2,460 2,480 11,472,700 28,518,974,000 23 AKSI 268 286 268 268 14,200 3,969,000 24 ALMI 218 218 208 218 1,900 403,200 25 ALTO 348 348 348 348 1,000 348,000 26 AMAG 276 276 270 276 21,600 5,856,000 27 AMAN 195 195 195 195 269,400 52,533,000 28 AMAR 376 404 368 376 139,700 53,724,600 29 AMFG 2,730 2,900 2,730 2,730 98,600 269,964,000 30 AMIN 270 284 240 270 17,500 4,562,000 31 AMOR 2,150 2,150 2,060 2,150 500 1,048,000 32 AMRT 750 760 740 750 1,113,300 835,554,000 33 ANDI 50 50 50 50 1,973,000 98,650,000 34 ANJT 565 570 540 565 13,900 7,917,500 35 ANTM 650 665 650 650 19,244,200 12,609,527,500 36 APEX 184 184 182 184 92,900 16,913,600 37 APIC 865 870 835 865 11,095,700 9,495,534,500 38 APII 272 302 230 272 127,400 34,434,600 39 APLI 122 122 116 122 21,300 2,473,000 40 APLN 119 124 117 119 60,178,500 7,202,866,200 41 ARGO 1,195 1,195 1,195 1,195 100 119,500 42 ARII 520 525 520 520 10,100 5,252,500 43 ARNA 420 424 400 420 3,727,300 1,550,281,600 44 ARTA 344 368 344 344 600 213,200 45 ARTO 2,840 2,910 2,820 2,840 35,800 102,217,000 46 ASDM 930 930 930 930 300 279,000 47 ASGR 665 670 660 665 303,700 202,025,500 48 ASII 5,250 5,350 5,150 5,250 72,113,500 381,489,607,500 49 ASJT 124 135 124 124 117,200 14,629,000 50 ASMI 1,150 1,175 1,150 1,150 32,100 37,403,000 51 ASPI 288 308 288 288 6,296,700 1,890,504,200 52 ASPI-W 37 40 36 37 2,199,800 82,455,300 53 ASRI 134 141 132 134 132,395,700 17,906,533,800 54 ASRM 2,020 2,030 2,000 2,020 2,900 5,832,000 55 ASSA 500 500 462 500 15,187,000 7,371,430,000 56 ATIC 660 660 660 660 1,000 660,000 57 AUTO 935 940 925 935 1,849,600 1,727,579,000 58 AYLS 50 50 50 50 8,600 430,000 59 AYLS-W 4 5 4 4 1,845,300 7,409,300 60 BABP 50 50 50 50 7,700 385,000 61 BABP-W3 30 33 30 30 6,300 204,900 62 BABP-W4 8 8 7 8 37,600 292,000 63 BACA 368 368 352 368 39,600 14,544,400 64 BAJA 59 60 58 59 225,000 13,367,600 65 BAPA 50 50 50 50 100 5,000 66 BAPI 50 50 50 50 3,300 165,000 67 BAPI-W 3 3 2 3 1,936,500 5,079,000 68 BATA 550 550 550 550 400 220,000 69 BAYU 1,055 1,055 1,020 1,055 900 925,000 70 BBCA 30,900 31,000 30,700 30,900 13,304,100 411,292,192,500 71 BBHI 125 135 121 125 180,100 22,661,900 72 BBKP 181 183 181 181 12,236,300 2,219,334,200 73 BBLD 386 388 382 386 2,700 1,035,400 74 BBMD 1,360 1,400 1,360 1,360 2,800 3,847,000 75 BBNI 4,700 4,740 4,680 4,700 43,047,100 202,473,217,000 76 BBRI 3,140 3,160 3,130 3,140 117,097,200 367,767,656,000 77 BBSS 140 147 140 140 9,922,000 1,447,422,200 78 BBSS-W 5 5 4 5 5,514,600 23,224,400 79 BBTN 1,315 1,335 1,310 1,315 39,745,200 52,516,712,000 80 BBYB 300 304 292 300 108,200 32,731,400 81 BCAP 157 157 152 157 18,105,600 2,840,762,400 82 BCIP 50 50 50 50 4,200 210,000 83 BDMN 2,800 2,830 2,790 2,800 1,262,900 3,535,847,000 84 BEEF 218 230 214 218 6,076,500 1,338,865,800 85 BEEF-W 15 15 15 15 50,300 754,500 86 BEKS 50 50 50 50 18,700 935,000 87 BELL 715 715 700 715 688,600 486,145,000 88 BESS 232 258 232 232 248,100 57,800,200 89 BESS-W 39 40 39 39 11,100 433,000 90 BEST 124 136 124 124 196,386,000 24,883,549,000 91 BFIN 276 276 272 276 3,409,900 934,135,000 92 BGTG 52 54 52 52 579,100 30,480,200 93 BHAT 434 450 434 434 133,924,400 59,361,190,800 94 BHIT 50 50 50 50 135,200 6,760,000 95 BIKA 176 198 176 176 3,900 697,700 96 BINA 880 895 880 880 6,500 5,768,500 97 BIPI 50 50 50 50 1,600 80,000 98 BIPI-W 8 8 8 8 8,500 68,000 99 BIPP 57 57 55 57 313,100 17,263,000 100 BIRD 990 1,005 985 990 1,263,200 1,252,616,000 101 BISI 815 815 800 815 110,000 88,830,000 102 BJBR 925 935 905 925 13,940,300 12,917,744,500 103 BJTM 545 550 540 545 10,210,300 5,546,432,000 104 BKDP 50 56 50 50 65,000 3,250,900 105 BKSL 50 50 50 50 163,700 8,185,000 106 BKSW 72 74 72 72 200 14,600 107 BLTA 50 50 50 50 200 10,000 108 BLTZ 3,600 3,600 2,900 3,600 900 2,960,000 109 BLUE 505 505 498 505 105,800 53,064,600 110 BMAS 288 310 280 288 22,100 6,722,000 111 BMRI 5,275 5,350 5,250 5,275 21,929,700 115,824,555,000 112 BMSR 55 55 55 55 60,500 3,327,500 113 BMTR 206 212 202 206 54,686,200 11,299,713,400 114 BNBA 292 300 290 292 163,600 47,661,000 115 BNBR 50 50 50 50 1,100 55,000 116 BNGA 785 800 780 785 7,805,700 6,158,881,000 117 BNII 163 164 162 163 152,600 24,838,500 118 BNLI 1,280 1,285 1,275 1,280 4,161,200 5,327,312,000 119 BOGA 1,365 1,370 1,345 1,365 67,050,000 90,689,070,500 120 BOLA 162 175 159 162 8,000 1,300,400 121 BOSS 81 81 79 81 1,946,800 156,023,600 122 BPTR 77 78 72 77 23,700 1,742,800 123 BRIS 492 500 488 492 178,317,900 88,210,154,000 124 BRMS 50 50 50 50 39,300 1,965,000 125 BRNA 1,000 1,050 1,000 1,000 4,700 4,710,000 126 BRPT 1,250 1,275 1,225 1,250 50,708,800 63,815,252,000 127 BRPT-W 845 845 845 845 300 253,500 128 BSDE 750 760 745 750 42,310,900 31,766,771,500 129 BSIM 515 515 500 515 1,100 562,000 130 BSIM-W3 25 40 25 25 17,800 513,000 131 BSSR 1,335 1,340 1,325 1,335 7,000 9,345,500 132 BTEK 50 50 50 50 100 5,000 133 BTON 188 190 185 188 313,200 58,605,900 134 BTPN 2,180 2,200 2,160 2,180 89,100 193,803,000 135 BTPS 3,190 3,260 3,190 3,190 6,901,600 22,101,476,000 136 BUDI 88 90 86 88 2,146,600 189,162,200 137 BUKK 710 725 710 710 18,500 13,300,500 138 BULL 320 340 316 320 172,267,600 56,246,129,000 139 BULL-W2 106 112 105 106 5,931,200 633,202,700 140 BUMI 50 50 50 50 387,500 19,375,000 141 BUVA 54 57 54 54 50,200 2,739,800 142 BVIC 68 70 66 68 593,100 40,255,400 143 BWPT 100 107 98 100 146,890,400 14,999,697,200 144 BYAN 11,800 12,300 11,775 11,800 8,700 103,207,500 145 CAKK 50 50 50 50 173,000 8,650,000 146 CAKK-W 8 9 8 8 380,100 3,040,900 147 CAMP 206 208 204 206 226,500 46,378,600 148 CANI 126 150 126 126 23,400 3,058,600 149 CARE 332 336 320 332 8,191,900 2,680,605,400 150 CARS 50 50 50 50 6,258,600 312,930,000 151 CASA 374 374 368 374 735,200 274,877,600 152 CASH 535 535 510 535 6,850,900 3,572,535,500 153 CASH-W 22 22 20 22 3,435,500 72,676,500 154 CASS 189 193 185 189 2,979,900 558,761,200 155 CBMF 195 196 186 195 5,282,900 1,009,038,100 156 CCSI 248 248 244 248 293,600 72,196,600 157 CEKA 1,990 1,995 1,990 1,990 34,800 69,336,500 158 CENT 95 97 90 95 5,534,100 525,398,400 159 CFIN 194 197 193 194 2,996,100 579,538,600 160 CINT 246 248 244 246 21,300 5,234,400 161 CITY 51 51 51 51 500 25,500 162 CITY-W 16 16 16 16 100 1,600 163 CLEO 464 466 462 464 7,249,200 3,364,197,800 164 CLPI 720 720 720 720 1,600 1,152,000 165 CMNP 1,305 1,325 1,300 1,305 55,000 71,549,500 166 CNKO 50 50 50 50 100 5,000 167 COCO 830 830 775 830 143,200 112,056,500 168 CPIN 6,175 6,225 6,125 6,175 7,583,800 46,784,087,500 169 CPRI 50 50 50 50 2,000 100,000 170 CPRO 50 50 50 50 200 10,000 171 CSIS 63 68 63 63 2,563,800 161,616,200 172 CSMI 216 216 202 216 78,300 16,555,600 173 CSRA 242 244 234 242 1,625,400 389,624,400 174 CTRA 655 680 655 655 35,257,900 23,404,209,000 175 CTTH 50 50 50 50 6,200 310,000 176 DADA 99 106 99 99 78,208,300 7,953,180,700 177 DADA-W 5 6 4 5 34,640,000 171,356,000 178 DART 240 258 240 240 7,200 1,734,000 179 DEAL 91 91 86 91 2,139,300 192,733,700 180 DEFI 1,795 1,795 1,790 1,795 12,500 22,405,000 181 DGIK 50 50 50 50 100 5,000 182 DIGI 1,710 1,710 1,710 1,710 500 855,000 183 DILD 180 182 179 180 2,409,700 433,895,500 184 DIVA 1,780 1,800 1,750 1,780 108,000 191,815,000 185 DKFT 114 115 112 114 3,057,300 346,364,800 186 DLTA 4,840 4,870 4,840 4,840 9,700 47,128,000 187 DMAS 194 197 192 194 159,937,400 30,985,067,500 188 DMMX 190 193 187 190 3,862,700 734,363,000 189 DMND 960 960 940 960 13,000 12,317,500 190 DNAR 250 250 250 250 10,000 2,500,000 191 DNET 3,200 3,230 3,200 3,200 105,500 337,708,000 192 DOID 216 218 210 216 45,899,800 9,895,449,200 193 DPNS 278 300 278 278 300 85,600 194 DPUM 78 78 68 78 150,700 10,262,100 195 DSFI 69 69 66 69 425,100 29,174,700 196 DSNG 350 364 346 350 5,525,800 1,964,249,400 197 DUCK 450 470 448 450 4,849,700 2,225,288,600 198 DUTI 6,075 6,475 5,650 6,075 337,900 2,028,667,500 199 DVLA 2,220 2,220 2,200 2,220 9,900 21,885,000 200 DWGL 252 254 240 252 4,500 1,090,400 201 DWGL-W 28 55 28 28 1,900 85,700 202 DYAN 50 51 50 50 37,600 1,885,000 203 EAST 60 63 59 60 5,107,900 306,657,400 204 EAST-W 7 8 6 7 7,979,800 55,438,700 205 ECII 700 700 655 700 10,200 7,135,500 206 EKAD 1,165 1,180 1,155 1,165 229,900 267,187,000 207 ELSA 244 248 242 244 111,443,700 27,287,802,200 208 ELTY 50 50 50 50 1,200 60,000 209 EMDE 202 202 189 202 600 119,900 210 EMTK 4,590 4,590 4,590 4,590 100 459,000 211 ENRG 50 52 50 50 6,326,600 320,180,000 212 ENVY 121 134 121 121 179,851,400 22,324,352,500 213 EPAC 282 304 282 282 9,063,200 2,670,656,200 214 EPMT 1,825 1,885 1,820 1,825 11,800 21,846,500 215 ERAA 1,375 1,405 1,335 1,375 47,616,000 65,794,861,000 216 ERTX 105 121 104 105 36,800 4,145,600 217 ESIP 195 216 192 195 17,079,100 3,529,719,100 218 ESIP-W 11 13 10 11 34,487,300 405,987,100 219 ESSA 156 158 155 156 1,127,600 176,704,900 220 ESTA 103 111 100 103 1,067,000 112,347,300 221 ESTI 55 60 55 55 343,400 18,952,300 222 ETWA 79 79 73 79 117,600 8,997,300 223 EXCL 2,870 2,960 2,870 2,870 6,349,200 18,329,873,000 224 FAST 920 930 915 920 20,100 18,457,500 225 FILM 174 177 173 174 240,400 41,830,600 226 FIRE 106 110 106 106 2,332,500 249,657,900 227 FISH 2,950 2,950 2,950 2,950 3,400 10,030,000 228 FITT 67 70 67 67 46,900 3,174,100 229 FITT-W 29 30 27 29 3,200 89,800 230 FOOD 121 129 112 121 10,011,100 1,245,197,500 231 FORZ 50 50 50 50 3,500 175,000 232 FPNI 92 93 92 92 126,000 11,593,400 233 FREN 97 98 97 97 15,805,400 1,535,792,400 234 FREN-W 25 25 24 25 974,200 24,245,200 235 FUJI 104 104 102 104 158,400 16,311,900 236 GDST 59 61 56 59 724,900 42,986,600 237 GDYR 1,375 1,375 1,375 1,375 4,400 6,050,000 238 GGRM 50,025 50,600 46,975 50,025 3,819,900 187,489,372,500 239 GGRP 264 266 262 264 28,100 7,417,600 240 GHON 1,615 1,615 1,525 1,615 1,200 1,839,000 241 GIAA 264 284 262 264 203,813,000 55,471,793,400 242 GJTL 404 412 402 404 3,691,400 1,501,682,600 243 GLOB 148 148 148 148 2,300 340,400 244 GLVA 320 320 300 320 123,500 38,390,600 245 GMFI 86 94 85 86 60,260,700 5,349,003,700 246 GOLD 189 195 186 189 37,300 6,965,700 247 GOOD 1,290 1,295 1,285 1,290 129,200 166,586,500 248 GPRA 50 52 50 50 4,207,300 210,562,100 249 GSMF 102 109 102 102 700 72,100 250 GWSA 95 100 95 95 229,600 22,771,100 251 GZCO 50 50 50 50 100 5,000 252 HDFA 187 189 148 187 4,700 709,100 253 HDIT 456 476 456 456 100,200 45,695,200 254 HEAL 2,990 3,040 2,980 2,990 742,100 2,220,602,000 255 HELI 214 222 210 214 122,900 26,003,200 256 HELI-W 10 10 8 10 1,243,000 10,950,500 257 HERO 870 880 850 870 3,100 2,697,000 258 HEXA 3,560 3,630 3,550 3,560 129,700 462,675,000 259 HITS 610 610 610 610 500 305,000 260 HKMU 81 83 80 81 21,004,300 1,709,212,900 261 HMSP 1,850 1,850 1,700 1,850 207,991,200 373,387,333,500 262 HOKI 660 660 650 660 8,544,600 5,602,143,500 263 HOTL 50 50 50 50 3,500 175,000 264 HRME 72 77 71 72 84,874,100 6,214,249,100 265 HRTA 230 234 222 230 527,700 120,442,600 266 HRUM 1,185 1,220 1,170 1,185 1,457,200 1,719,634,500 267 IATA 50 50 50 50 100 5,000 268 IBFN 300 300 290 300 9,000 2,660,000 269 IBFN-W 9 15 6 9 259,000 2,619,700 270 ICBP 9,575 9,650 9,450 9,575 12,667,900 121,258,677,500 271 IDPR 192 220 191 192 9,033,300 1,811,478,400 272 IFII 133 137 130 133 575,200 77,271,700 273 IFSH 436 436 430 436 400 173,200 274 IGAR 276 276 260 276 46,900 12,445,800 275 IKAN 600 640 600 600 4,568,800 2,852,190,500 276 IKBI 230 230 208 230 8,300 1,733,600 277 IMAS 665 710 665 665 6,710,000 4,583,695,500 278 IMJS 260 284 260 260 7,543,200 2,025,222,000 279 IMPC 1,270 1,275 1,270 1,270 679,900 865,266,500 280 INAF 1,090 1,135 1,080 1,090 3,936,700 4,373,852,000 281 INAI 350 358 340 350 23,900 8,180,600 282 INCF 50 50 50 50 30,200 1,510,000 283 INCI 468 480 442 468 54,900 25,081,200 284 INCO 3,190 3,250 3,180 3,190 7,676,600 24,592,483,000 285 INDF 6,625 6,750 6,600 6,625 23,742,800 158,639,732,500 286 INDO 154 170 154 154 918,500 147,541,000 287 INDO-W 43 52 40 43 2,236,700 98,167,400 288 INDR 2,250 2,310 2,250 2,250 61,700 140,152,000 289 INDS 2,150 2,230 2,150 2,150 226,300 488,134,000 290 INDX 56 61 54 56 54,100 2,935,100 291 INDY 895 935 885 895 13,713,800 12,430,243,500 292 INKP 7,650 7,750 7,525 7,650 5,163,800 39,411,720,000 293 INOV 250 252 236 250 120,300 28,979,800 294 INPC 50 52 50 50 344,000 17,240,000 295 INPC-W 4 4 3 4 312,000 956,700 296 INPP 695 700 660 695 10,900 7,370,500 297 INPS 1,610 1,655 1,580 1,610 9,500 15,158,500 298 INRU 820 870 795 820 8,800 7,173,000 299 INTA 266 268 266 266 28,500 7,598,000 300 INTD 158 169 156 158 600 97,000 301 INTP 11,975 12,000 11,700 11,975 5,694,100 67,614,367,500 302 IPCC 438 438 428 438 2,679,500 1,161,713,400 303 IPCM 208 224 206 208 925,800 196,522,400 304 IPOL 75 75 73 75 689,700 51,682,300 305 IPTV 358 358 352 358 38,060,600 13,483,872,000 306 IPTV-W 80 85 80 80 300 24,900 307 IRRA 580 595 575 580 4,319,600 2,516,954,500 308 ISAT 2,520 2,590 2,500 2,520 2,832,000 7,185,089,000 309 ISSP 131 136 130 131 6,234,000 830,459,800 310 ITIC 990 1,080 990 990 6,253,000 6,244,881,500 311 ITMG 7,675 7,725 7,625 7,675 1,981,800 15,198,445,000 312 JAST 96 98 94 96 8,495,900 817,395,000 313 JAWA 65 66 65 65 657,300 42,780,900 314 JAYA 86 90 80 86 1,550,100 135,017,000 315 JAYA-W 13 15 12 13 285,600 3,440,300 316 JIHD 605 650 605 605 900 549,000 317 JKON 346 370 346 346 54,500 18,880,200 318 JMAS 216 252 216 216 41,100 8,954,800 319 JPFA 1,165 1,170 1,155 1,165 25,000,100 29,057,310,500 320 JRPT 414 420 412 414 1,231,100 510,464,800 321 JSKY 80 81 79 80 5,443,100 435,322,100 322 JSMR 4,390 4,440 4,380 4,390 6,596,200 28,989,721,000 323 JTPE 770 780 770 770 244,900 189,793,000 324 KAEF 1,255 1,285 1,235 1,255 8,026,900 10,126,484,000 325 KAYU 53 56 52 53 1,518,000 80,757,500 326 KBAG 422 430 402 422 59,302,500 24,743,375,800 327 KBAG-W 131 140 104 131 229,500 28,155,400 328 KBLI 412 420 408 412 1,936,800 800,218,600 329 KBLM 228 228 224 228 153,400 34,669,600 330 KBLV 330 330 330 330 100 33,000 331 KDSI 765 850 755 765 44,900 34,909,000 332 KEEN 340 348 340 340 1,930,600 662,637,600 333 KEJU 1,085 1,120 1,060 1,085 650,000 711,764,500 334 KICI 232 232 228 232 22,100 5,114,400 335 KIJA 144 149 143 144 544,900 79,616,700 336 KINO 3,350 3,390 3,300 3,350 335,100 1,122,366,000 337 KIOS 200 216 200 200 700 143,800 338 KKGI 202 210 190 202 52,700 10,287,100 339 KLBF 1,485 1,520 1,470 1,485 24,543,800 36,522,098,000 340 KMTR 282 282 264 282 36,500 10,180,400 341 KOBX 91 94 90 91 610,000 55,314,200 342 KOIN 100 100 100 100 10,000 1,000,000 343 KOPI 510 510 496 510 33,500 16,952,900 344 KOTA 635 650 635 635 8,010,100 5,141,416,000 345 KOTA-W 360 410 360 360 60,100 21,741,000 346 KPAL 68 70 65 68 1,447,300 98,004,900 347 KPAS 53 57 53 53 3,147,800 167,851,100 348 KPAS-W 12 15 11 12 752,100 9,291,200 349 KPIG 110 111 109 110 573,600 62,858,900 350 KRAH 478 515 478 478 2,400 1,181,500 351 KRAS 376 396 368 376 383,839,000 146,882,097,400 352 KREN 123 134 116 123 90,031,800 11,436,329,400 353 LAND 202 222 202 202 215,800 45,233,200 354 LCKM 368 370 354 368 31,400 11,546,400 355 LIFE 7,000 7,000 6,675 7,000 1,700 11,542,500 356 LINK 2,030 2,060 2,020 2,030 703,900 1,429,884,000 357 LION 356 356 356 356 11,400 4,058,400 358 LMAS 50 50 50 50 1,451,300 72,565,000 359 LMPI 79 80 76 79 6,100 470,400 360 LMSH 294 294 294 294 100 29,400 361 LPCK 830 845 815 830 1,059,800 875,758,000 362 LPGI 3,800 3,800 3,800 3,800 2,100 7,980,000 363 LPIN 234 248 232 234 92,500 22,165,600 364 LPKR 145 150 143 145 37,400,400 5,433,434,800 365 LPPF 1,380 1,395 1,375 1,380 5,837,500 8,069,581,500 366 LPPS 80 80 73 80 68,300 4,998,600 367 LRNA 148 148 148 148 300 44,400 368 LSIP 940 975 930 940 63,474,400 60,130,799,000 369 LTLS 436 438 434 436 45,400 19,852,400 370 LUCK 308 312 306 308 603,200 186,467,200 371 MAIN 630 635 605 630 7,342,700 4,606,812,000 372 MAMI 50 50 50 50 1,000 50,000 373 MAMI-W 5 5 4 5 224,100 926,600 374 MAPA 2,200 2,280 2,150 2,200 2,438,300 5,413,469,000 375 MAPB 1,465 1,465 1,455 1,465 600 878,000 376 MAPI 690 695 655 690 53,109,700 36,161,565,000 377 MARI 50 50 50 50 6,876,600 343,830,000 378 MARK 780 790 765 780 5,119,500 3,982,629,500 379 MASA 535 610 535 535 9,100 5,451,000 380 MBAP 1,890 1,920 1,735 1,890 309,200 566,461,000 381 MBSS 378 402 370 378 4,146,300 1,553,012,400 382 MBTO 69 79 69 69 22,300 1,547,800 383 MCAS 2,080 2,080 1,865 2,080 6,414,500 12,928,487,500 384 MCOR 147 147 140 147 9,279,300 1,332,770,600 385 MDIA 50 50 50 50 100 5,000 386 MDKA 1,485 1,515 1,485 1,485 37,249,400 55,821,195,500 387 MDKI 157 161 151 157 63,600 9,806,200 388 MEDC 488 500 470 488 247,193,500 120,808,765,200 389 MEDC-W 30 36 26 30 39,221,700 1,204,000,200 390 MERK 3,940 3,960 3,410 3,940 727,100 2,749,020,000 391 META 111 111 109 111 486,300 53,529,300 392 MFIN 965 990 965 965 8,500 8,226,500 393 MFMI 520 530 520 520 5,900 3,104,000 394 MGRO 675 685 675 675 2,392,200 1,628,721,500 395 MICE 298 308 298 298 8,800 2,672,200 396 MIDI 1,450 1,450 1,450 1,450 300 435,000 397 MIKA 2,320 2,350 2,280 2,320 16,144,700 37,500,197,000 398 MINA 50 50 50 50 10,000 500,000 399 MIRA 50 50 50 50 200 10,000 400 MKNT 50 50 50 50 800 40,000 401 MLBI 9,975 9,975 9,950 9,975 12,600 125,680,000 402 MLIA 580 615 580 580 6,040,700 3,663,361,000 403 MLPL 52 52 51 52 297,700 15,441,200 404 MLPT 600 605 595 600 153,600 91,621,500 405 MMLP 188 188 186 188 2,290,400 430,135,900 406 MNCN 915 920 900 915 97,359,300 88,585,455,500 407 MOLI 970 980 940 970 24,400 23,495,500 408 MPMX 492 494 490 492 889,900 438,144,600 409 MPOW 55 56 54 55 34,900 1,890,800 410 MPPA 113 118 113 113 1,118,300 128,273,400 411 MRAT 144 158 135 144 165,000 23,159,700 412 MREI 4,750 4,750 4,700 4,750 1,600 7,582,000 413 MSIN 254 266 254 254 10,193,600 2,625,161,400 414 MTDL 1,470 1,470 1,410 1,470 673,700 979,764,000 415 MTFN 50 50 50 50 100 5,000 416 MTLA 398 398 398 398 2,700 1,074,600 417 MTPS 139 139 131 139 12,600 1,682,000 418 MTWI 50 50 50 50 100 5,000 419 MYOH 1,090 1,095 1,060 1,090 113,100 122,926,500 420 MYOR 2,220 2,230 2,200 2,220 1,601,400 3,544,806,000 421 MYTX 54 54 50 54 42,800 2,260,000 422 NASA 97 102 97 97 2,400 234,600 423 NATO 292 300 282 292 784,300 227,835,400 424 NELY 131 131 131 131 200 26,200 425 NFCX 1,770 1,770 1,750 1,770 85,000 149,448,000 426 NIKL 545 570 545 545 27,640,200 15,179,547,000 427 NIRO 144 144 143 144 944,300 135,979,100 428 NISP 735 750 725 735 37,900 28,048,500 429 NRCA 364 370 350 364 5,597,900 2,040,695,000 430 NUSA 50 50 50 50 1,300 65,000 431 NZIA 206 216 186 206 47,000 8,804,300 432 NZIA-W 9 13 5 9 8,607,000 83,812,700 433 OCAP 193 193 193 193 100 19,300 434 OKAS 80 82 78 80 4,927,300 393,294,800 435 OPMS 127 127 125 127 767,200 96,836,000 436 PADI 50 50 50 50 1,200 60,000 437 PALM 186 186 186 186 100 18,600 438 PAMG 80 82 77 80 1,118,500 90,292,100 439 PANI 60 61 60 60 23,000 1,396,200 440 PANR 90 90 89 90 216,700 19,348,500 441 PANS 875 875 865 875 680,900 592,997,000 442 PBID 870 880 860 870 88,400 76,931,500 443 PBRX 250 252 248 250 87,400 22,008,400 444 PCAR 210 210 196 210 5,300 1,110,200 445 PDES 460 490 460 460 200 95,000 446 PEGE 109 109 108 109 39,200 4,239,300 447 PEHA 1,140 1,155 1,125 1,140 30,400 34,435,000 448 PGAS 1,160 1,170 1,150 1,160 65,006,200 75,345,102,500 449 PGJO 79 79 72 79 700 51,800 450 PGLI 250 250 250 250 100 25,000 451 PGUN 368 398 368 368 1,457,600 544,811,200 452 PICO 194 200 184 194 134,000 26,174,000 453 PJAA 555 575 530 555 452,500 250,377,000 454 PKPK 50 50 50 50 77,700 3,885,000 455 PLIN 2,400 2,400 2,390 2,400 3,600 8,617,000 456 PMJS 125 130 125 125 9,400 1,177,100 457 PNBN 815 845 810 815 7,213,000 5,918,163,000 458 PNBS 50 50 50 50 55,700 2,785,000 459 PNIN 740 745 720 740 343,000 251,218,500 460 PNLF 185 187 183 185 13,765,900 2,541,389,700 461 PNSE 850 950 850 850 6,100 5,464,500 462 POLA 53 54 52 53 14,200 739,700 463 POLL 4,500 4,800 4,440 4,500 50,800 230,531,000 464 POLU 930 980 930 930 3,500 3,260,000 465 POLY 50 50 50 50 100,000 5,000,000 466 PORT 565 575 434 565 9,300 4,187,900 467 POSA 50 50 50 50 11,100 555,000 468 POSA-W 2 3 2 2 954,000 1,947,200 469 POWR 590 595 585 590 8,138,300 4,798,557,000 470 PPRE 200 214 200 200 14,664,700 3,001,072,400 471 PPRO 50 50 50 50 1,450,000 72,500,000 472 PRAS 127 140 104 127 95,500 10,232,500 473 PRDA 3,020 3,070 2,960 3,020 295,300 887,931,000 474 PRIM 300 310 286 300 2,900 869,400 475 PRIM-W 7 7 5 7 543,100 3,249,400 476 PSAB 182 185 180 182 10,061,400 1,835,824,000 477 PSDN 104 106 103 104 14,000 1,460,900 478 PSGO 100 105 100 100 7,800 794,200 479 PSKT 50 50 50 50 1,000 50,000 480 PSSI 166 166 166 166 21,800 3,618,800 481 PTBA 2,120 2,180 2,120 2,120 31,992,300 68,319,219,000 482 PTIS 159 159 159 159 100 15,900 483 PTPP 995 1,010 990 995 36,778,700 36,772,710,500 484 PTPW 1,495 1,510 1,485 1,495 1,259,700 1,890,354,000 485 PTRO 1,675 1,685 1,605 1,675 2,687,000 4,447,117,500 486 PTSN 191 202 185 191 8,548,700 1,663,933,600 487 PUDP 252 260 252 252 600 152,000 488 PURA 118 123 114 118 163,937,400 19,057,327,800 489 PURA-W 10 11 9 10 50,958,600 510,806,900 490 PURE 112 113 105 112 1,990,300 221,247,500 491 PURE-W 12 12 11 12 3,557,000 39,135,200 492 PWON 428 438 426 428 166,691,400 71,868,826,200 493 PYFA 650 660 640 650 111,000 72,143,500 494 PZZA 670 675 660 670 1,817,800 1,211,505,500 495 R-LQ45X 852 854 850 852 5,100 4,343,900 496 RAJA 114 119 111 114 39,495,700 4,544,379,200 497 RALS 570 580 565 570 11,103,600 6,338,626,500 498 RANC 410 418 408 410 192,700 79,054,400 499 RBMS 50 50 50 50 5,200 260,000 500 RDTX 5,250 5,250 5,000 5,250 1,000 5,150,000 501 REAL 51 51 50 51 36,780,300 1,843,484,900 502 REAL-W 5 5 4 5 6,096,000 30,139,300 503 RICY 94 95 94 94 53,300 5,049,900 504 RIGS 236 240 220 236 29,000 6,816,400 505 RISE 460 478 460 460 272,000 127,634,800 506 RMBA 234 268 220 234 146,700 35,466,000 507 RODA 50 52 50 50 1,654,000 82,955,400 508 RONY 170 170 152 170 3,000 475,500 509 ROTI 1,210 1,225 1,195 1,210 439,600 531,769,000 510 RUIS 170 175 162 170 56,100 9,542,000 511 SAFE 192 192 191 192 288,600 55,288,100 512 SAME 64 68 63 64 78,302,600 5,042,794,800 513 SAMF 380 382 362 380 9,500 3,454,400 514 SBAT 101 105 98 101 17,174,500 1,744,263,100 515 SBAT-W 9 10 6 9 37,273,900 285,054,600 516 SCCO 9,350 9,375 9,325 9,350 6,600 61,715,000 517 SCMA 1,215 1,245 1,205 1,215 6,569,000 8,003,066,000 518 SDPC 128 140 126 128 3,428,900 448,363,500 519 SDRA 775 775 775 775 4,500 3,487,500 520 SFAN 985 985 920 985 1,300 1,215,500 521 SGRO 1,945 2,000 1,920 1,945 297,000 577,443,000 522 SHIP 600 600 590 600 506,900 301,823,000 523 SIDO 1,220 1,230 1,215 1,220 1,024,000 1,247,699,000 524 SILO 5,050 5,075 5,000 5,050 65,100 328,522,500 525 SIMP 298 306 296 298 10,737,500 3,214,817,200 526 SINI 565 600 540 565 2,000 1,096,000 527 SIPD 990 1,000 990 990 1,800 1,798,000 528 SKRN 615 615 600 615 256,500 156,691,500 529 SLIS 5,125 5,250 5,100 5,125 258,200 1,339,790,000 530 SMAR 3,200 3,350 3,200 3,200 32,100 104,243,000 531 SMBR 376 386 356 376 106,606,900 39,722,985,000 532 SMCB 1,030 1,030 1,020 1,030 55,400 56,831,000 533 SMDM 99 99 89 99 1,600 146,400 534 SMDR 232 234 228 232 892,700 204,660,800 535 SMGR 9,400 9,575 9,325 9,400 2,868,800 26,990,415,000 536 SMKL 179 180 175 179 180,100 31,881,900 537 SMKL-W 20 21 19 20 464,100 8,876,800 538 SMMA 16,575 17,300 16,575 16,575 214,800 3,601,127,500 539 SMMT 82 84 78 82 100,800 8,189,500 540 SMRA 605 615 595 605 74,775,700 45,343,333,500 541 SMSM 1,165 1,210 1,165 1,165 2,309,100 2,753,879,000 542 SOCI 131 140 128 131 60,335,100 8,051,436,700 543 SOFA 89 89 73 89 7,690,500 675,625,100 544 SOFA-W 6 7 5 6 61,966,300 384,712,100 545 SOSS 378 400 346 378 137,400 48,404,400 546 SOTS 202 224 202 202 200 42,600 547 SOTS-W 40 55 31 40 27,300 872,500 548 SPMA 258 260 248 258 23,700 6,079,000 549 SPTO 492 494 490 492 288,100 141,291,000 550 SQMI 186 194 178 186 4,520,100 855,655,900 551 SRAJ 129 130 127 129 2,400 310,400 552 SRIL 202 208 200 202 68,291,100 13,881,413,000 553 SRSN 59 60 58 59 1,503,100 88,148,700 554 SRTG 2,720 2,740 2,720 2,720 65,300 177,755,000 555 SSIA 366 370 360 366 21,601,500 7,834,698,400 556 SSMS 820 840 810 820 782,000 646,021,000 557 SSTM 670 670 630 670 400 256,000 558 STAR 130 139 120 130 197,800 24,800,000 559 STTP 8,800 8,800 8,600 8,800 10,800 93,625,000 560 SWAT 95 97 95 95 1,151,400 110,717,300 561 TALF 228 228 210 228 400 85,800 562 TAMA 150 156 150 150 18,900 2,885,700 563 TAMA-W 6 8 5 6 12,956,700 84,252,000 564 TAMU 59 65 58 59 10,230,100 626,713,400 565 TARA 150 150 150 150 17,400 2,610,000 566 TBIG 1,115 1,140 1,110 1,115 11,390,500 12,827,512,000 567 TBLA 670 690 670 670 6,086,100 4,117,702,000 568 TBMS 650 660 650 650 16,900 10,995,000 569 TCID 7,275 7,425 7,275 7,275 3,400 24,882,500 570 TCPI 3,770 3,770 3,420 3,770 19,743,700 71,647,792,000 571 TDPM 93 96 92 93 5,560,900 518,835,600 572 TECH 139 148 135 139 5,249,500 740,522,300 573 TFAS 167 167 156 167 157,600 25,562,900 574 TFCO 320 320 320 320 100 32,000 575 TGRA 70 74 67 70 2,685,300 187,615,800 576 TIFA 300 302 280 300 1,215,100 357,992,000 577 TINS 640 650 640 640 11,876,600 7,636,671,000 578 TIRT 52 52 52 52 100 5,200 579 TKIM 6,975 7,125 6,925 6,975 8,410,700 58,852,192,500 580 TLKM 3,100 3,110 3,080 3,100 91,951,000 284,639,665,000 581 TMAS 104 105 103 104 381,300 39,491,600 582 TMPO 133 147 130 133 2,200 293,500 583 TNCA 164 164 156 164 9,900 1,596,000 584 TOBA 348 348 348 348 20,800 7,238,400 585 TOPS 50 50 50 50 19,600 980,000 586 TOTL 340 356 340 340 5,266,600 1,795,981,000 587 TOTO 226 228 224 226 19,300 4,348,400 588 TOWR 1,065 1,070 1,050 1,065 85,740,000 90,991,421,500 589 TPIA 7,050 7,100 7,000 7,050 3,107,000 21,883,920,000 590 TPMA 328 330 328 328 22,000 7,242,000 591 TRIM 121 121 117 121 8,600 1,018,200 592 TRIN 276 280 266 276 31,537,100 8,643,730,000 593 TRIN-W 18 20 16 18 23,667,300 410,101,700 594 TRIS 218 220 208 218 12,200 2,677,000 595 TRST 380 382 380 380 20,000 7,621,200 596 TRUK 122 123 121 122 374,900 45,549,100 597 TSPC 1,380 1,405 1,380 1,380 84,000 116,568,000 598 TUGU 2,650 2,650 2,640 2,650 600 1,589,000 599 TURI 1,380 1,380 1,370 1,380 295,300 406,887,500 600 UANG 600 600 600 600 80,000 48,000,000 601 UCID 1,505 1,545 1,480 1,505 220,400 330,337,000 602 ULTJ 1,625 1,635 1,595 1,625 20,572,700 32,922,844,500 603 UNIC 3,800 3,800 3,770 3,800 200 757,000 604 UNIT 144 153 144 144 300 44,100 605 UNSP 58 60 58 58 93,000 5,436,900 606 UNTR 18,325 18,400 18,150 18,325 2,478,000 45,295,127,500 607 UNVR 8,100 8,150 8,050 8,100 10,655,000 86,322,972,500 608 URBN 1,495 1,545 1,495 1,495 198,800 305,626,000 609 URBN-W 25 25 23 25 3,400 78,400 610 VICO 78 80 77 78 61,500 4,800,200 611 VINS 102 105 100 102 1,758,000 178,336,200 612 VINS-W 3 3 2 3 3,386,100 9,977,200 613 VIVA 50 50 50 50 1,600 80,000 614 VOKS 200 206 200 200 1,300 260,600 615 VRNA 100 100 100 100 100 10,000 616 WAPO 65 65 65 65 500 32,500 617 WEGE 204 210 202 204 14,807,400 3,027,187,600 618 WEHA 80 82 79 80 359,100 28,863,000 619 WIIM 258 258 191 258 210,749,000 49,912,678,900 620 WIKA 1,265 1,285 1,265 1,265 19,243,400 24,498,283,000 621 WINS 92 93 89 92 511,200 47,016,000 622 WOMF 200 204 200 200 100,900 20,200,200 623 WOOD 414 420 410 414 21,587,300 8,951,346,400 624 WOWS 77 84 59 77 103,099,300 7,869,927,300 625 WSBP 208 210 202 208 162,513,000 33,507,909,200 626 WSKT 725 740 720 725 63,616,400 46,455,991,000 627 WTON 300 306 298 300 11,385,800 3,426,346,400 628 XAFA 1,016 1,016 1,016 1,016 100 101,600 629 XBIN 435 435 435 435 100 43,500 630 XCID 87 87 84 87 21,500 1,850,300 631 XCLQ 81 81 81 81 200 16,200 632 XIHD 402 402 402 402 100 40,200 633 XIIF 472 473 472 472 800 377,700 634 XIIT 462 462 455 462 418,200 190,307,200 635 XIJI 573 575 573 573 800 458,600 636 XIML 230 230 230 230 4,700 1,081,000 637 XISC 540 542 540 540 10,200 5,528,100 638 XISR 332 332 330 332 1,400 464,200 639 XPCR 767 767 767 767 100 76,700 640 XPES 359 359 359 359 100 35,900 641 XPMI 805 805 803 805 200 160,800 642 XSMU 111 111 111 111 1,900 210,900 643 XSSI 115 115 115 115 100 11,500 644 YELO 50 50 50 50 500 25,000 645 YELO-W 6 6 4 6 1,279,400 6,397,200 646 YULE 190 190 178 190 200 36,800 647 ZBRA 50 52 50 50 5,300 265,200 648 ZINC 140 142 136 140 132,608,600 18,571,213,900 649 ZONE 416 416 416 416 99,600 41,433,600 -------------------- ---------------------- Total for Reguler 7,305,787,800 5,892,166,082,300 Information for Negosiasi 650 AALI 8,975 8,950 8,950 8,950 4,000 35,800,000 651 ADHI 645 645 400 400 59 25,560 652 AHAP 50 50 50 50 11,471,700 573,585,000 653 AMRT 750 773 773 773 18,700,000 14,455,100,000 654 ANDI 50 30 30 30 343,500 10,305,000 655 APIC 865 790 790 790 200,000 158,000,000 656 APLN 119 179 179 179 6,800 1,217,200 657 ASII 5,250 5,000 4,866 5,000 253,052 1,231,358,000 658 BAPI 50 12 12 12 150,000 1,800,000 659 BBCA 30,900 31,027 28,210 30,775 3,267,492 100,893,887,425 660 BBKP 181 210 170 170 130,789,631 22,886,033,207 661 BBMD 1,360 1,335 1,335 1,335 1,250,000 1,668,750,000 662 BBNI 4,700 4,800 4,343 4,701 1,553,920 7,308,553,200 663 BBRI 3,140 3,210 2,920 3,140 1,653,664 5,174,791,140 664 BBSS 140 147 137 147 12,400,000 1,731,300,000 665 BEKS 50 20 20 20 450,000 9,000,000 666 BHAT 434 436 436 436 116,000,000 50,576,000,000 667 BIRD 990 990 990 990 14,700 14,553,000 668 BJBR 925 1,100 1,100 1,100 7,272,700 7,999,970,000 669 BMRI 5,275 5,375 4,905 5,280 8,798,301 46,338,642,225 670 BOGA 1,365 1,650 1,345 1,345 93,520,500 126,700,072,500 671 BTEK 50 40 40 40 250,000 10,000,000 672 BTPS 3,190 3,240 3,240 3,240 76 246,240 673 BULL 320 292 250 292 25,000,050 7,300,012,500 674 BUMI 50 45 37 45 106,503,200 4,320,984,600 675 CARE 332 304 302 304 280,300,000 84,683,200,000 676 CARS 50 32 32 32 5,000,000 160,000,000 677 CTRA 655 665 665 665 50,000 33,250,000 678 DOID 216 349 349 349 20,000 6,980,000 679 DSNG 350 352 352 352 1,400,000 492,800,000 680 ELTY 50 67 8 9 1,559,100 22,151,900 681 ERAA 1,375 1,414 1,345 1,414 602,408 827,465,960 682 ESTA 103 97 97 97 449,000 43,553,000 683 GGRM 50,025 47,171 46,975 46,975 166 7,816,666 684 HEAL 2,990 2,990 2,990 2,990 550,200 1,645,098,000 685 HMSP 1,850 2,059 1,551 1,841 3,115,500 5,333,625,000 686 HOKI-W 565 80 80 80 80 6,400 687 HOTL 50 50 50 50 38,115,000 1,905,750,000 688 ICBP 9,575 9,625 9,542 9,542 286,800 2,740,795,600 689 IMAS 665 730 730 730 10,000 7,300,000 690 INCO 3,190 3,280 3,250 3,280 75,075 243,996,000 691 INDF 6,625 6,682 6,682 6,682 422,600 2,823,813,200 692 INKP 7,650 7,075 7,075 7,075 123,500 873,762,500 693 INPS 1,610 1,100 1,100 1,100 3,885,000 4,273,500,000 694 INTP 11,975 12,574 12,574 12,574 25,000 314,350,000 695 IPTV 358 358 358 358 498,400 178,427,200 696 IPTV-W 80 95 95 95 250,000 23,750,000 697 ITMG 7,675 13,460 13,460 13,460 41,500 558,590,000 698 KIJA 144 151 138 139 181,275,682 25,961,415,048 699 KLBF 1,485 1,514 1,514 1,514 29 43,906 700 KPIG 110 147 110 147 47,562,400 5,774,636,100 701 KRAS 376 382 382 382 350,000 133,700,000 702 LPKR 145 144 144 144 60 8,640 703 LSIP 940 950 950 950 16 15,200 704 MAPA 2,200 2,200 2,200 2,200 50,000 110,000,000 705 MAPI 690 675 675 675 1,800,000 1,215,000,000 706 MARI 50 650 650 650 4,000,000 2,600,000,000 707 MINA 50 50 50 50 150,000 7,500,000 708 MKNT 50 30 30 30 100,000 3,000,000 709 MNCN 915 915 915 915 8 7,320 710 MTLA 398 480 480 480 4,064,523 1,950,971,040 711 PNBN 815 820 820 820 1,500,000 1,230,000,000 712 PNLF 185 186 186 186 1,000 186,000 713 PPRO 50 46 30 42 7,830,500 282,741,000 714 PTBA 2,120 2,160 2,160 2,160 60,000 129,600,000 715 PURA 118 120 120 120 12,764,800 1,531,776,000 716 SIDO 1,220 1,217 1,217 1,217 1,500,000 1,825,500,000 717 SMGR 9,400 9,525 9,525 9,525 4,314,000 41,090,850,000 718 SQMI 186 268 268 268 37,313,500 10,000,018,000 719 TKIM 6,975 7,000 7,000 7,000 30,000,042 210,000,294,000 720 TLKM 3,100 3,120 3,090 3,120 9,622,138 29,785,177,520 721 TOTL 340 447 447 447 18,000 8,046,000 722 TOWR 1,065 1,062 1,061 1,062 11,885,600 12,613,121,600 723 UCID 1,505 1,479 1,479 1,479 275,000 406,725,000 724 ULTJ 1,625 1,600 1,600 1,600 73,660,000 117,856,000,000 725 UNVR 8,100 8,125 7,440 8,050 2,272,000 18,287,420,000 726 VIVA 50 50 7 7 141,000,000 7,007,000,000 727 WEGE 204 225 225 225 500,000 112,500,000 728 WTON 300 316 316 316 700,000 221,200,000 729 XCID 87 100 100 100 161,673 16,167,300 730 YULE 190 200 200 200 594,748 118,949,600 731 ZINC 140 140 136 136 71,939,602 10,064,964,491 -------------------- ---------------------- Total for Negosiasi 1,523,897,995 1,006,944,501,988 Total 16/07/20 8,856,526,795 6,899,179,401,588