Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, July 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP-R 0 2 1 2 7,482,700 7,602,600 2 INDF 6,600 6,675 6,675 6,675 100 667,500 3 TLKM 3,060 3,070 3,070 3,070 200 614,000 4 UNVR 8,125 8,300 8,125 8,300 400 3,285,000 -------------------- ---------------------- Total for Tunai 7,483,400 12,169,100 Information for Reguler 5 AALI 9,425 9,750 9,250 9,425 7,873,200 75,343,435,000 6 ABBA 50 50 50 50 125,300 6,265,000 7 ABMM 1,140 1,145 1,140 1,140 13,900 15,846,500 8 ACES 1,555 1,650 1,550 1,555 14,598,900 23,066,322,500 9 ACST 264 270 262 264 640,500 169,771,400 10 ADES 855 865 850 855 50,900 43,542,500 11 ADHI 625 640 615 625 20,330,300 12,729,398,000 12 ADMF 7,750 7,775 7,725 7,750 175,000 1,355,385,000 13 ADMG 102 107 101 102 1,399,300 144,625,400 14 ADRO 1,130 1,165 1,130 1,130 46,512,900 53,051,246,500 15 AGAR 490 555 470 490 16,200 7,840,700 16 AGII 565 580 565 565 186,400 105,969,500 17 AGRO 220 232 218 220 39,145,200 8,744,103,200 18 AGRS 101 102 101 101 12,400 1,263,800 19 AHAP 50 51 50 50 24,300 1,215,100 20 AKPI 360 360 304 360 4,200 1,361,000 21 AKRA 2,460 2,490 2,430 2,460 10,061,300 24,797,677,000 22 AKSI 236 250 234 236 67,100 16,038,000 23 ALDO 364 364 364 364 100 36,400 24 ALKA 420 420 420 420 200 84,000 25 ALMI 210 218 208 210 4,600 968,400 26 ALTO 346 400 346 346 8,900 3,101,800 27 AMAG 282 290 272 282 53,900 14,790,800 28 AMAN 196 196 195 196 280,600 54,717,200 29 AMAR 376 378 366 376 71,800 26,768,400 30 AMFG 2,910 2,930 2,900 2,910 1,800 5,245,000 31 AMIN 268 268 250 268 2,100 544,200 32 AMOR 2,150 2,150 2,150 2,150 300 645,000 33 AMRT 755 755 740 755 446,400 333,782,000 34 ANDI 50 50 50 50 4,816,200 240,810,000 35 ANJT 590 600 530 590 11,600 6,810,000 36 ANTM 650 665 650 650 31,533,100 20,603,407,000 37 APEX 184 184 184 184 1,300 239,200 38 APIC 840 870 840 840 10,577,500 8,975,705,500 39 APII 248 330 248 248 52,000 13,548,800 40 APLI 120 120 120 120 500 60,000 41 APLN 114 118 114 114 29,253,000 3,374,945,600 42 ARII 476 520 476 476 113,400 54,035,600 43 ARNA 446 450 418 446 2,996,300 1,309,514,800 44 ARTA 344 344 344 344 100 34,400 45 ARTO 2,800 2,810 2,750 2,800 181,500 504,325,000 46 ASBI 318 318 308 318 4,300 1,366,400 47 ASDM 930 930 930 930 1,600 1,488,000 48 ASGR 665 670 660 665 1,332,600 887,598,000 49 ASII 5,100 5,225 5,025 5,100 24,829,000 126,275,925,000 50 ASJT 110 117 109 110 141,600 15,865,300 51 ASMI 1,145 1,150 1,140 1,145 22,100 25,320,500 52 ASPI 258 272 256 258 9,791,100 2,568,020,200 53 ASPI-W 30 36 29 30 8,306,200 254,992,800 54 ASRI 131 138 130 131 192,171,200 25,598,834,400 55 ASRM 1,990 2,000 1,990 1,990 1,500 2,998,000 56 ASSA 474 492 468 474 6,872,200 3,288,270,200 57 ATIC 700 710 700 700 200 141,000 58 AUTO 920 940 915 920 1,505,700 1,394,439,000 59 AYLS 50 50 50 50 27,600 1,380,000 60 AYLS-W 5 5 4 5 365,200 1,539,000 61 BABP 50 50 50 50 7,000 350,000 62 BABP-W4 9 9 7 9 66,900 551,200 63 BACA 352 368 350 352 11,300 4,020,000 64 BAJA 60 60 59 60 24,900 1,493,000 65 BALI 850 860 835 850 1,900 1,617,000 66 BAPI 50 50 50 50 1,100 55,000 67 BAPI-W 3 3 2 3 2,189,300 5,266,300 68 BATA 560 565 560 560 1,500 840,500 69 BBCA 30,700 30,800 30,300 30,700 11,958,900 365,168,365,000 70 BBHI 147 147 118 147 1,703,300 241,301,000 71 BBKP 181 182 181 181 24,153,800 4,378,670,600 72 BBLD 370 370 366 370 1,352,300 500,350,600 73 BBMD 1,430 1,460 1,420 1,430 5,600 8,013,000 74 BBNI 4,540 4,690 4,510 4,540 67,696,500 310,432,617,000 75 BBRI 3,050 3,130 3,030 3,050 136,548,700 418,937,474,000 76 BBSS 142 148 138 142 6,302,300 894,389,200 77 BBSS-W 4 5 4 4 7,674,800 36,036,400 78 BBTN 1,240 1,310 1,235 1,240 114,160,800 144,359,485,500 79 BBYB 302 302 302 302 200 60,400 80 BCAP 156 157 153 156 9,321,800 1,461,748,000 81 BCIP 52 58 52 52 11,901,100 643,375,200 82 BDMN 2,730 2,790 2,700 2,730 1,624,300 4,448,259,000 83 BEEF 214 222 212 214 2,849,300 618,179,600 84 BEEF-W 14 14 13 14 601,000 7,824,000 85 BEKS 50 50 50 50 98,500 4,925,000 86 BELL 690 705 690 690 789,700 552,690,000 87 BESS 226 238 226 226 5,400 1,233,200 88 BESS-W 40 42 36 40 138,200 5,567,700 89 BEST 124 130 122 124 89,178,100 11,264,962,600 90 BFIN 262 276 260 262 32,805,300 8,783,437,600 91 BGTG 51 53 50 51 4,168,900 212,646,400 92 BHAT 438 444 436 438 130,149,600 57,344,062,200 93 BHIT 50 50 50 50 34,400 1,720,000 94 BIMA 50 50 50 50 100 5,000 95 BINA 840 875 830 840 1,780,600 1,507,878,500 96 BIPI 50 50 50 50 4,100 205,000 97 BIPI-W 8 8 8 8 4,000 32,000 98 BIPP 54 55 54 54 56,400 3,053,900 99 BIRD 940 990 925 940 2,572,000 2,454,510,000 100 BISI 825 825 810 825 65,800 53,999,500 101 BJBR 875 930 865 875 20,686,700 18,417,206,500 102 BJTM 520 545 510 520 31,396,400 16,364,813,500 103 BKDP 54 54 50 54 81,900 4,147,700 104 BKSL 50 50 50 50 126,300 6,315,000 105 BKSW 72 75 72 72 30,500 2,237,400 106 BLTA 50 50 50 50 100 5,000 107 BLUE 505 510 500 505 84,300 42,564,500 108 BMAS 280 288 266 280 18,600 5,208,600 109 BMRI 5,100 5,225 5,050 5,100 26,055,800 133,302,142,500 110 BMSR 53 55 53 53 33,600 1,781,800 111 BMTR 197 204 197 197 38,060,600 7,600,662,600 112 BNBA 294 294 292 294 225,300 65,874,400 113 BNBR 50 50 50 50 2,300 115,000 114 BNGA 785 810 780 785 10,915,300 8,647,782,000 115 BNII 165 168 164 165 1,648,300 273,525,900 116 BNLI 1,280 1,285 1,275 1,280 6,745,500 8,632,571,000 117 BOGA 1,395 1,415 1,390 1,395 65,427,300 91,909,992,500 118 BOLA 160 170 160 160 17,300 2,805,800 119 BOLT 865 865 865 865 3,100 2,681,500 120 BOSS 79 80 76 79 3,243,600 256,164,900 121 BPTR 78 78 76 78 6,600 510,400 122 BRIS 474 490 472 474 67,948,100 32,538,519,600 123 BRMS 50 50 50 50 190,000 9,500,000 124 BRPT 1,250 1,270 1,235 1,250 44,387,600 55,589,972,500 125 BSDE 715 755 705 715 74,557,300 53,778,872,000 126 BSIM 520 530 520 520 4,300 2,237,000 127 BSIM-W3 20 40 18 20 55,400 1,071,800 128 BSSR 1,295 1,300 1,295 1,295 11,700 15,180,500 129 BTON 190 195 188 190 203,400 39,084,200 130 BTPN 2,200 2,250 2,170 2,200 103,700 228,869,000 131 BTPS 3,160 3,200 3,150 3,160 4,500,400 14,259,197,000 132 BUDI 88 88 87 88 49,900 4,346,500 133 BUKK 740 755 720 740 6,600 4,840,000 134 BULL 316 320 312 316 112,499,200 35,646,914,200 135 BULL-W2 95 105 94 95 1,080,300 103,416,400 136 BUMI 50 50 50 50 672,600 33,630,000 137 BUVA 52 62 52 52 581,900 32,954,800 138 BVIC 66 69 65 66 791,000 51,874,500 139 BWPT 117 124 104 117 961,173,000 112,453,309,400 140 BYAN 12,600 12,600 12,575 12,600 4,000 50,397,500 141 CAKK 50 51 50 50 445,700 22,297,200 142 CAKK-W 9 9 7 9 243,900 1,946,700 143 CAMP 208 208 202 208 332,100 67,728,200 144 CANI 147 161 134 147 12,800 1,794,500 145 CARE 342 346 332 342 37,464,500 12,552,587,800 146 CARS 50 50 50 50 351,300 17,565,000 147 CASA 366 366 354 366 20,100 7,311,000 148 CASH 600 600 545 600 10,440,900 6,029,821,500 149 CASH-W 24 26 23 24 13,095,800 317,598,300 150 CASS 187 193 179 187 907,000 171,154,100 151 CBMF 206 206 194 206 3,903,800 770,505,100 152 CCSI 248 250 246 248 363,300 90,117,800 153 CEKA 2,000 2,090 1,995 2,000 213,500 434,341,500 154 CENT 100 103 95 100 23,571,500 2,365,352,400 155 CFIN 190 196 185 190 2,196,900 417,348,500 156 CINT 246 248 242 246 33,700 8,271,200 157 CITA 1,700 1,750 1,700 1,700 10,500 17,975,000 158 CITY 50 50 50 50 25,100 1,255,000 159 CITY-W 16 16 16 16 400 6,400 160 CLEO 456 468 444 456 11,083,300 5,098,815,000 161 CLPI 700 730 700 700 196,200 138,377,500 162 CMNP 1,310 1,325 1,305 1,310 10,900 14,267,500 163 CNKO 50 50 50 50 100 5,000 164 CNTX 256 256 256 256 100 25,600 165 COCO 805 815 785 805 6,200 4,907,500 166 CPIN 6,025 6,175 5,950 6,025 10,252,300 61,689,750,000 167 CPRI 50 50 50 50 3,600 180,000 168 CPRI-W 16 16 16 16 500 8,000 169 CPRO 50 50 50 50 200,100 10,005,000 170 CSAP 322 330 322 322 47,800 15,487,800 171 CSIS 55 59 55 55 5,106,800 283,722,300 172 CSMI 228 262 200 228 108,900 24,610,800 173 CSRA 296 296 238 296 24,726,600 6,904,993,000 174 CTRA 625 655 620 625 26,965,500 17,059,784,500 175 DADA 96 103 93 96 99,060,900 9,799,858,800 176 DADA-W 5 6 4 5 50,733,100 263,513,400 177 DART 228 230 228 228 18,500 4,232,800 178 DEAL 88 91 83 88 2,271,600 203,418,800 179 DEFI 1,785 1,790 1,780 1,785 24,700 44,121,000 180 DEWA 50 50 50 50 1,200 60,000 181 DFAM 346 346 346 346 200 69,200 182 DIGI 1,720 1,720 1,720 1,720 300 516,000 183 DILD 178 181 176 178 3,622,000 646,469,700 184 DIVA 1,775 1,785 1,775 1,775 81,600 145,220,500 185 DKFT 113 117 113 113 2,359,800 270,096,400 186 DLTA 4,810 4,890 4,810 4,810 4,100 19,751,000 187 DMAS 212 218 199 212 434,420,700 92,050,746,000 188 DMMX 204 214 200 204 10,199,800 2,101,475,600 189 DMND 955 960 950 955 15,200 14,514,500 190 DNET 3,300 3,300 3,300 3,300 2,500 8,250,000 191 DOID 230 240 226 230 116,544,800 27,188,128,200 192 DPNS 278 298 278 278 10,400 2,893,200 193 DPUM 78 84 70 78 10,700 754,500 194 DSFI 66 70 65 66 911,300 59,863,800 195 DSNG 354 370 342 354 9,378,800 3,365,361,800 196 DUCK 434 446 434 434 789,600 344,205,200 197 DUTI 5,700 6,075 5,700 5,700 155,500 915,920,000 198 DVLA 2,160 2,190 2,150 2,160 33,900 73,302,000 199 DWGL 252 254 226 252 2,600 642,200 200 DWGL-W 55 55 55 55 100 5,500 201 DYAN 50 50 50 50 119,200 5,960,000 202 EAST 58 60 57 58 2,004,500 115,723,900 203 EAST-W 6 7 6 6 4,771,800 28,645,600 204 ECII 700 700 690 700 25,100 17,569,000 205 EKAD 1,300 1,300 1,245 1,300 1,265,100 1,627,440,000 206 ELSA 226 236 226 226 36,120,300 8,276,693,600 207 ELTY 50 50 50 50 100 5,000 208 ENRG 50 52 50 50 4,777,200 241,085,600 209 ENVY 109 116 108 109 124,882,400 13,739,676,800 210 EPAC 264 276 264 264 2,798,100 748,581,600 211 ERAA 1,450 1,505 1,430 1,450 34,505,400 50,695,814,000 212 ERTX 115 126 115 115 3,400 407,600 213 ESIP 206 226 206 206 15,576,800 3,386,322,400 214 ESIP-W 11 13 11 11 10,086,200 118,784,700 215 ESSA 154 162 154 154 1,468,400 231,258,500 216 ESTA 100 103 97 100 237,000 23,603,800 217 ESTI 50 50 50 50 389,200 19,460,000 218 ETWA 72 80 72 72 101,400 7,309,500 219 EXCL 2,870 2,890 2,830 2,870 3,809,200 10,927,882,000 220 FAST 920 930 915 920 17,100 15,719,000 221 FILM 181 187 177 181 716,600 127,877,500 222 FIRE 103 108 103 103 2,133,900 221,691,400 223 FISH 2,940 2,950 2,940 2,940 2,300 6,776,000 224 FITT 65 69 65 65 73,000 4,775,100 225 FITT-W 25 29 22 25 18,400 426,100 226 FOOD 122 125 115 122 5,632,200 687,730,100 227 FPNI 91 92 91 91 293,500 26,849,300 228 FREN 96 98 96 96 19,663,600 1,898,943,700 229 FREN-W 25 27 25 25 1,241,300 31,753,900 230 FUJI 108 108 103 108 45,600 4,800,600 231 GDST 59 60 58 59 409,800 24,179,100 232 GGRM 49,300 49,875 48,800 49,300 718,200 35,456,947,500 233 GGRP 288 294 286 288 35,200 10,216,400 234 GIAA 256 262 254 256 23,324,500 5,994,345,600 235 GJTL 402 410 398 402 2,888,400 1,164,143,000 236 GLOB 167 173 139 167 15,300 2,277,900 237 GLVA 324 324 324 324 100 32,400 238 GMFI 84 86 84 84 4,120,900 349,139,100 239 GOLD 193 193 186 193 4,200 785,700 240 GOOD 1,295 1,300 1,285 1,295 287,300 371,315,000 241 GPRA 52 56 50 52 16,554,400 864,289,800 242 GSMF 90 90 90 90 100 9,000 243 GWSA 99 101 96 99 9,400 937,100 244 GZCO 50 52 50 50 16,635,900 836,707,300 245 HDFA 194 194 194 194 100 19,400 246 HDIT 448 448 438 448 600 267,800 247 HEAL 2,990 3,020 2,970 2,990 138,200 413,082,000 248 HELI 210 212 210 210 19,300 4,054,400 249 HELI-W 9 10 9 9 571,500 5,182,700 250 HERO 830 865 830 830 10,100 8,417,000 251 HEXA 3,640 3,700 3,600 3,640 47,900 173,477,000 252 HITS 535 540 535 535 1,400 750,000 253 HKMU 79 81 78 79 17,284,100 1,372,271,100 254 HMSP 1,835 1,855 1,820 1,835 49,144,000 90,317,297,000 255 HOKI 655 655 645 655 8,001,300 5,212,034,500 256 HOTL 51 61 50 51 16,250,100 902,975,100 257 HRME 67 77 64 67 179,994,000 12,454,285,300 258 HRTA 230 234 226 230 160,500 36,852,400 259 HRUM 1,185 1,215 1,185 1,185 476,200 568,070,500 260 IATA 50 50 50 50 2,000 100,000 261 IBFN 312 312 312 312 3,200 998,400 262 IBFN-W 8 8 8 8 75,100 600,800 263 ICBP 9,325 9,425 9,225 9,325 13,802,800 128,653,360,000 264 ICON 63 63 56 63 111,300 6,523,100 265 IDPR 192 198 192 192 239,000 46,119,800 266 IFII 132 134 123 132 545,400 71,859,200 267 IGAR 260 262 260 260 16,600 4,320,000 268 IKAI 50 50 50 50 11,400 570,000 269 IKAN 570 605 570 570 4,662,600 2,756,528,000 270 IKBI 226 226 220 226 600 132,600 271 IMAS 650 690 650 650 2,023,700 1,345,939,000 272 IMJS 258 264 252 258 1,577,500 406,666,200 273 IMPC 1,265 1,270 1,260 1,265 684,800 867,497,000 274 INAF 1,205 1,220 1,120 1,205 29,539,800 34,928,632,500 275 INAI 338 350 338 338 20,800 7,040,200 276 INCF 53 59 50 53 20,165,000 1,092,553,000 277 INCI 520 525 472 520 186,200 93,350,300 278 INCO 3,130 3,210 3,110 3,130 12,427,700 38,979,877,000 279 INDF 6,600 6,750 6,550 6,600 21,600,300 143,344,947,500 280 INDO 146 162 144 146 2,158,800 324,186,800 281 INDO-W 44 48 40 44 842,900 36,621,600 282 INDR 2,250 2,300 2,250 2,250 186,900 420,584,000 283 INDS 2,290 2,330 2,240 2,290 57,400 131,275,000 284 INDX 53 53 51 53 11,100 567,300 285 INDY 940 985 935 940 32,500,300 30,995,744,000 286 INKP 7,950 8,250 7,875 7,950 13,345,300 107,329,895,000 287 INOV 252 274 240 252 65,900 16,159,200 288 INPC 51 52 50 51 5,800 295,500 289 INPC-W 4 4 3 4 199,100 618,400 290 INPP 700 700 660 700 22,200 15,270,000 291 INPS 1,705 1,715 1,590 1,705 21,000 34,420,500 292 INRU 835 845 780 835 26,800 21,689,500 293 INTA 280 280 280 280 6,000 1,680,000 294 INTD 147 147 147 147 21,400 3,145,800 295 INTP 12,000 12,350 11,975 12,000 5,559,200 66,963,405,000 296 IPCC 436 442 436 436 3,339,300 1,461,680,200 297 IPCM 228 228 216 228 1,190,100 264,438,000 298 IPOL 73 74 73 73 15,700 1,149,900 299 IPTV 344 348 334 344 35,786,700 12,339,704,600 300 IPTV-W 71 73 70 71 331,300 23,679,700 301 IRRA 590 595 585 590 4,614,900 2,707,433,500 302 ISAT 2,570 2,580 2,480 2,570 5,499,800 13,931,569,000 303 ISSP 127 132 127 127 1,997,800 257,652,100 304 ITIC 865 925 865 865 624,800 541,264,500 305 ITMG 7,675 8,000 7,675 7,675 3,068,200 23,876,732,500 306 JAST 92 96 89 92 10,516,100 974,669,800 307 JAWA 67 73 67 67 449,200 31,104,000 308 JAYA 84 92 77 84 5,197,400 459,829,500 309 JAYA-W 13 15 12 13 535,900 6,962,700 310 JIHD 655 655 655 655 100 65,500 311 JKON 340 360 336 340 1,242,500 421,503,200 312 JMAS 199 199 189 199 6,400 1,229,900 313 JPFA 1,115 1,170 1,110 1,115 51,715,000 58,354,342,500 314 JRPT 412 418 412 412 1,869,000 774,002,200 315 JSKY 79 83 79 79 5,705,400 462,958,300 316 JSMR 4,240 4,430 4,230 4,240 8,460,600 36,083,855,000 317 JTPE 760 775 760 760 262,700 201,082,000 318 KAEF 1,375 1,410 1,270 1,375 53,455,400 72,483,474,500 319 KARW 50 51 50 50 15,100 756,000 320 KAYU 53 56 52 53 1,544,000 83,117,100 321 KBAG 392 424 392 392 26,220,600 10,853,487,600 322 KBAG-W 102 150 95 102 285,900 29,016,300 323 KBLI 406 416 404 406 550,200 224,738,600 324 KBLM 226 228 224 226 105,700 23,801,800 325 KBLV 312 314 310 312 1,100 344,800 326 KDSI 750 830 750 750 6,200 4,770,500 327 KEEN 338 342 338 338 1,986,800 675,368,600 328 KEJU 1,115 1,120 1,095 1,115 1,936,400 2,151,748,000 329 KIAS 50 50 50 50 500,000 25,000,000 330 KICI 252 252 228 252 44,700 11,110,800 331 KIJA 144 145 141 144 1,274,300 182,893,800 332 KINO 3,280 3,330 3,260 3,280 496,800 1,634,448,000 333 KIOS 200 220 200 200 1,100 222,000 334 KKGI 199 210 199 199 22,600 4,580,900 335 KLBF 1,485 1,485 1,465 1,485 19,394,400 28,694,762,500 336 KMTR 296 300 284 296 34,400 9,995,200 337 KOBX 91 93 90 91 296,700 26,912,600 338 KONI 482 482 482 482 100 48,200 339 KOPI 510 510 510 510 26,600 13,566,000 340 KOTA 620 625 610 620 7,964,100 4,933,833,500 341 KOTA-W 350 352 350 350 11,300 3,975,200 342 KPAL 67 69 65 67 3,037,100 203,482,300 343 KPAS 54 56 53 54 1,580,700 85,876,000 344 KPAS-W 12 13 10 12 233,000 2,580,100 345 KPIG 109 111 108 109 1,631,600 177,669,700 346 KRAH 420 430 420 420 700 295,000 347 KRAS 366 380 362 366 76,143,300 28,286,172,400 348 KREN 125 131 121 125 27,361,200 3,427,955,600 349 LAND 202 230 200 202 158,200 33,521,800 350 LCKM 368 370 354 368 35,100 12,877,600 351 LEAD 50 50 50 50 6,600 330,000 352 LIFE 7,000 7,000 6,550 7,000 8,900 60,640,000 353 LINK 2,040 2,100 2,040 2,040 1,215,800 2,507,345,000 354 LION 348 348 348 348 300 104,400 355 LMAS 50 50 50 50 110,300 5,515,000 356 LMPI 78 78 75 78 78,200 6,030,500 357 LMSH 274 276 274 274 4,400 1,206,000 358 LPCK 810 840 810 810 498,200 407,565,000 359 LPGI 3,800 3,800 3,800 3,800 6,800 25,840,000 360 LPIN 234 254 228 234 36,400 8,518,000 361 LPKR 138 143 136 138 21,930,800 3,040,858,900 362 LPPF 1,295 1,375 1,285 1,295 17,143,300 22,602,555,500 363 LPPS 75 79 75 75 2,600 195,600 364 LRNA 145 145 135 145 14,800 2,041,500 365 LSIP 990 1,020 955 990 138,014,100 138,126,736,500 366 LTLS 434 440 434 434 19,700 8,638,200 367 LUCK 306 310 300 306 773,300 237,122,200 368 MAGP 50 50 50 50 5,000 250,000 369 MAIN 605 635 605 605 9,852,600 6,029,579,500 370 MAMI 50 50 50 50 900 45,000 371 MAMI-W 5 5 4 5 273,400 1,120,000 372 MAPA 2,220 2,280 2,220 2,220 1,223,100 2,742,577,000 373 MAPB 1,465 1,465 1,465 1,465 1,200 1,758,000 374 MAPI 685 705 685 685 50,896,100 35,538,347,000 375 MARI 50 50 50 50 480,500 24,025,000 376 MARK 765 790 765 765 5,562,100 4,312,050,000 377 MASA 565 620 565 565 400 239,500 378 MBAP 1,840 1,920 1,800 1,840 130,000 241,042,500 379 MBSS 376 386 374 376 1,082,000 410,730,000 380 MBTO 66 66 66 66 5,200 343,200 381 MCAS 2,010 2,070 1,990 2,010 1,488,000 2,996,148,500 382 MCOR 139 144 139 139 6,669,600 934,238,200 383 MDIA 50 50 50 50 400 20,000 384 MDKA 1,475 1,515 1,470 1,475 40,293,900 60,506,160,000 385 MDKI 155 163 152 155 29,400 4,597,000 386 MDRN 50 50 50 50 100 5,000 387 MEDC 460 480 460 460 59,137,900 27,613,398,600 388 MEDC-W 26 30 26 26 12,387,000 329,552,100 389 MEGA 6,200 6,200 6,200 6,200 100 620,000 390 MERK 3,780 4,160 3,770 3,780 547,900 2,117,376,000 391 META 112 114 111 112 647,400 72,728,100 392 MFIN 985 1,020 935 985 43,000 42,435,000 393 MFMI 520 550 520 520 37,900 20,422,500 394 MGRO 705 720 675 705 3,453,700 2,392,954,500 395 MICE 306 308 292 306 72,500 21,545,000 396 MIKA 2,320 2,350 2,290 2,320 17,260,600 40,226,929,000 397 MINA 50 50 50 50 100 5,000 398 MKNT 50 50 50 50 1,200 60,000 399 MKPI 14,700 14,700 14,700 14,700 700 10,290,000 400 MLBI 9,875 9,925 9,875 9,875 49,100 485,980,000 401 MLIA 575 575 545 575 6,094,000 3,423,314,500 402 MLPL 51 52 50 51 1,548,400 78,968,300 403 MLPT 585 600 580 585 214,500 126,466,000 404 MMLP 188 190 186 188 3,308,000 622,530,200 405 MNCN 880 905 880 880 44,121,200 39,255,195,000 406 MOLI 945 960 945 945 10,200 9,642,000 407 MPMX 488 494 488 488 1,360,700 665,740,000 408 MPOW 53 55 53 53 38,400 2,071,300 409 MPPA 110 114 109 110 506,000 55,643,100 410 MPRO 790 790 750 790 700 533,000 411 MRAT 148 156 146 148 27,900 4,216,200 412 MREI 4,700 4,700 4,700 4,700 100 470,000 413 MSIN 256 262 256 256 8,513,500 2,200,905,400 414 MTDL 1,415 1,470 1,415 1,415 716,800 1,036,476,500 415 MTLA 372 376 372 372 42,400 15,827,800 416 MTPS 135 135 130 135 3,000 390,500 417 MTSM 202 204 202 202 1,500 303,200 418 MTWI 52 53 50 52 169,800 8,519,400 419 MYOH 1,085 1,090 1,070 1,085 70,300 75,944,500 420 MYOR 2,220 2,230 2,190 2,220 1,478,200 3,269,212,000 421 MYTX 54 54 54 54 200 10,800 422 NASA 118 123 103 118 54,300 6,047,600 423 NATO 280 286 276 280 1,533,800 434,718,600 424 NATO-W 99 99 71 99 200 17,000 425 NELY 123 125 123 123 17,000 2,101,200 426 NFCX 1,800 1,800 1,780 1,800 1,164,500 2,096,019,000 427 NIKL 550 575 525 550 12,630,200 7,012,568,000 428 NISP 720 740 720 720 179,200 129,958,500 429 NRCA 324 338 320 324 898,700 291,226,200 430 NZIA 183 183 182 183 25,100 4,583,600 431 NZIA-W 7 7 6 7 953,200 6,252,800 432 OASA 370 370 370 370 1,500,000 555,000,000 433 OCAP 189 189 189 189 800 151,200 434 OKAS 80 83 76 80 766,400 61,383,700 435 OPMS 128 135 127 128 6,893,200 905,526,400 436 PADI 50 50 50 50 100 5,000 437 PALM 198 198 196 198 23,000 4,522,800 438 PAMG 81 87 80 81 6,358,200 523,969,500 439 PANI 59 62 59 59 25,400 1,531,600 440 PANR 88 89 87 88 2,090,000 183,312,800 441 PANS 860 875 855 860 326,200 281,730,000 442 PBID 880 885 875 880 72,700 63,976,500 443 PBRX 246 250 244 246 50,200 12,374,600 444 PDES 460 460 460 460 100 46,000 445 PEGE 130 135 108 130 44,700 5,674,700 446 PEHA 1,120 1,150 1,110 1,120 117,700 132,168,000 447 PGAS 1,140 1,165 1,135 1,140 54,876,400 62,940,136,000 448 PGJO 79 85 75 79 2,300 178,300 449 PGLI 218 228 218 218 82,500 18,785,000 450 PGUN 344 376 344 344 1,920,000 665,362,200 451 PICO 195 200 185 195 235,500 46,360,200 452 PJAA 535 555 535 535 155,700 83,959,000 453 PKPK 54 70 50 54 35,318,400 2,173,240,500 454 PLIN 2,420 2,420 2,420 2,420 1,400 3,388,000 455 PMJS 127 127 126 127 4,000 504,900 456 PNBN 800 825 795 800 9,641,700 7,736,547,000 457 PNBS 50 50 50 50 349,500 17,475,000 458 PNIN 730 740 730 730 15,300 11,221,000 459 PNLF 180 185 180 180 27,516,500 4,988,412,300 460 POLA 52 52 51 52 23,900 1,224,300 461 POLI 1,170 1,170 1,085 1,170 12,700 14,145,500 462 POLL 4,480 4,530 4,330 4,480 38,800 172,338,000 463 POLU 835 1,040 820 835 7,400 6,529,000 464 POLY 50 50 50 50 2,000 100,000 465 PORT 525 695 525 525 4,300 2,538,000 466 POSA 50 50 50 50 500 25,000 467 POSA-W 3 3 2 3 1,914,300 4,539,900 468 POWR 600 620 595 600 53,545,000 32,446,180,000 469 PPGL 121 121 121 121 87,600 10,599,600 470 PPGL-W 50 95 25 50 196,996,600 12,076,699,500 471 PPRE 202 210 200 202 22,550,800 4,586,582,200 472 PPRO 50 50 50 50 673,500 33,675,000 473 PRAS 141 141 119 141 9,100 1,090,600 474 PRDA 3,000 3,010 2,980 3,000 224,700 674,213,000 475 PRIM 300 310 298 300 5,800 1,739,200 476 PRIM-W 7 7 5 7 213,500 1,104,400 477 PSAB 179 183 179 179 5,998,500 1,082,778,000 478 PSGO 102 105 102 102 9,500 993,000 479 PSKT 50 50 50 50 200 10,000 480 PSSI 168 168 161 168 54,400 8,759,400 481 PTBA 2,080 2,160 2,080 2,080 44,068,400 92,555,756,000 482 PTIS 163 163 163 163 100 16,300 483 PTPP 960 995 960 960 38,788,700 37,736,807,000 484 PTPW 1,585 1,585 1,480 1,585 4,549,200 7,030,532,000 485 PTRO 1,800 1,805 1,730 1,800 4,095,200 7,269,409,500 486 PTSN 206 224 185 206 72,917,900 15,348,694,200 487 PTSP 4,000 4,000 3,750 4,000 300 1,175,000 488 PUDP 244 248 244 244 300 73,600 489 PURA 130 132 122 130 124,487,800 15,809,777,900 490 PURA-W 14 15 12 14 80,172,800 1,106,319,900 491 PURE 113 123 112 113 17,513,200 2,050,025,200 492 PURE-W 12 12 11 12 3,346,300 38,963,300 493 PWON 418 428 416 418 140,800,300 59,433,342,200 494 PYFA 755 780 710 755 634,700 477,257,500 495 PZZA 645 670 640 645 1,591,400 1,032,040,000 496 R-LQ45X 838 849 838 838 21,800 18,349,600 497 RAJA 114 116 112 114 6,994,900 792,418,200 498 RALS 555 570 555 555 5,093,600 2,845,648,500 499 RANC 410 412 410 410 498,000 204,181,800 500 RBMS 50 50 50 50 100 5,000 501 REAL 50 51 50 50 11,959,500 598,452,100 502 REAL-W 5 5 4 5 8,428,000 41,958,100 503 RICY 94 94 93 94 28,200 2,643,500 504 RIGS 218 224 214 218 17,900 3,854,400 505 RISE 444 450 444 444 401,000 179,239,600 506 RMBA 240 240 228 240 19,000 4,381,600 507 RODA 50 51 50 50 471,800 23,590,100 508 RONY 160 168 159 160 9,400 1,505,500 509 ROTI 1,210 1,210 1,200 1,210 280,700 338,202,000 510 RUIS 168 168 168 168 300 50,400 511 SAFE 186 192 186 186 105,700 19,666,200 512 SAME 65 71 60 65 60,121,700 3,961,674,400 513 SAMF 370 402 370 370 8,000 2,963,200 514 SAPX 2,250 2,250 2,250 2,250 10,000 22,500,000 515 SBAT 102 103 101 102 967,900 98,984,500 516 SBAT-W 9 12 8 9 116,301,600 1,122,685,500 517 SCCO 9,600 9,600 9,500 9,600 11,100 106,235,000 518 SCMA 1,220 1,235 1,215 1,220 10,017,000 12,255,761,500 519 SDMU 50 50 50 50 700 35,000 520 SDPC 129 136 123 129 928,900 119,934,000 521 SFAN 985 985 920 985 600 578,000 522 SGRO 1,935 1,950 1,935 1,935 680,300 1,319,453,500 523 SHIP 600 605 590 600 627,700 375,400,500 524 SIDO 1,210 1,220 1,210 1,210 1,990,500 2,411,991,500 525 SILO 4,990 5,000 4,970 4,990 36,000 179,594,000 526 SIMP 320 334 304 320 67,512,900 21,750,261,400 527 SINI 610 650 610 610 10,700 6,531,500 528 SINI-W 320 404 304 320 17,200 6,895,400 529 SIPD 970 970 970 970 1,500 1,455,000 530 SKBM 246 250 246 246 2,000 499,200 531 SKRN 620 625 620 620 141,100 87,493,000 532 SLIS 5,100 5,125 5,050 5,100 268,100 1,367,580,000 533 SMAR 3,230 3,230 3,180 3,230 8,300 26,525,000 534 SMBR 370 388 360 370 45,912,000 17,220,933,000 535 SMCB 1,025 1,035 1,020 1,025 25,400 26,035,500 536 SMDM 99 100 88 99 800 74,200 537 SMDR 232 238 230 232 730,400 171,195,200 538 SMGR 9,450 9,475 9,300 9,450 3,087,900 29,009,662,500 539 SMKL 176 180 176 176 203,400 36,298,800 540 SMKL-W 18 20 18 18 64,300 1,213,000 541 SMMA 16,250 16,275 16,175 16,250 2,700 43,870,000 542 SMMT 84 102 82 84 3,603,200 333,332,100 543 SMRA 570 600 565 570 56,728,900 33,153,984,500 544 SMSM 1,165 1,200 1,155 1,165 2,906,800 3,420,783,000 545 SOCI 125 131 125 125 10,100,300 1,275,566,100 546 SOFA 82 88 78 82 1,889,800 157,896,200 547 SOFA-W 5 6 5 5 15,215,500 82,912,800 548 SOSS 414 416 372 414 1,800 715,200 549 SOTS 204 204 204 204 100 20,400 550 SOTS-W 38 53 20 38 18,200 563,400 551 SPMA 246 254 246 246 62,100 15,337,000 552 SPTO 488 494 488 488 597,100 292,309,400 553 SQMI 181 188 181 181 1,073,300 195,476,500 554 SRAJ 129 129 129 129 39,000 5,031,000 555 SRIL 200 202 198 200 31,217,300 6,211,768,700 556 SRSN 58 60 58 58 2,378,800 140,421,700 557 SRTG 2,720 2,740 2,710 2,720 15,400 41,896,000 558 SSIA 362 370 362 362 22,846,400 8,340,561,000 559 SSMS 840 860 830 840 3,106,200 2,634,035,000 560 SSTM 700 700 700 700 100 70,000 561 STAR 123 132 122 123 20,500 2,543,500 562 STTP 8,200 8,400 8,200 8,200 9,900 82,540,000 563 SULI 50 50 50 50 300,000 15,000,000 564 SWAT 93 97 93 93 1,279,200 122,132,100 565 TALF 216 216 216 216 100 21,600 566 TAMA 154 154 150 154 55,300 8,315,000 567 TAMA-W 7 8 6 7 1,678,200 11,748,300 568 TAMU 56 59 55 56 3,524,200 201,962,000 569 TARA 131 131 131 131 58,100 7,611,100 570 TAXI 50 50 50 50 200 10,000 571 TBIG 1,125 1,135 1,120 1,125 30,993,100 34,943,534,000 572 TBLA 715 745 690 715 16,071,800 11,654,665,500 573 TBMS 645 660 645 645 1,200 778,500 574 TCID 7,150 7,175 7,125 7,150 8,600 61,490,000 575 TCPI 3,860 4,060 3,800 3,860 13,891,500 54,710,862,000 576 TDPM 91 93 91 91 2,637,200 240,631,300 577 TEBE 1,400 1,400 1,400 1,400 2,300 3,220,000 578 TECH 134 136 131 134 1,318,700 175,468,900 579 TFAS 162 162 161 162 200 32,300 580 TFCO 320 320 320 320 100 32,000 581 TGKA 6,400 6,400 6,400 6,400 200 1,280,000 582 TGRA 68 70 65 68 1,339,300 91,399,500 583 TIFA 306 320 306 306 619,400 192,247,400 584 TINS 630 645 625 630 15,771,800 9,966,076,000 585 TIRA 268 268 268 268 100 26,800 586 TIRT 51 54 51 51 20,500 1,045,900 587 TKIM 7,100 7,325 7,025 7,100 17,492,300 125,325,390,000 588 TLKM 3,060 3,080 3,040 3,060 64,735,500 198,083,137,000 589 TMAS 102 104 100 102 124,600 12,665,300 590 TMPO 152 153 145 152 10,300 1,495,000 591 TNCA 182 183 168 182 28,700 5,197,600 592 TOBA 348 348 348 348 20,000 6,960,000 593 TOPS 50 50 50 50 73,500 3,675,000 594 TOTL 322 338 318 322 10,898,300 3,518,597,400 595 TOTO 228 232 226 228 9,400 2,143,000 596 TOWR 1,065 1,080 1,060 1,065 138,054,900 147,876,279,500 597 TPIA 7,100 7,250 7,050 7,100 4,701,100 33,571,597,500 598 TPMA 322 322 322 322 100 32,200 599 TRIM 115 127 114 115 331,800 38,639,300 600 TRIN 272 278 268 272 14,641,700 3,977,564,200 601 TRIN-W 16 17 15 16 2,797,900 43,053,800 602 TRIS 220 220 220 220 300 66,000 603 TRIS-W 6 6 6 6 100 600 604 TRUK 119 121 119 119 168,300 20,141,200 605 TSPC 1,370 1,400 1,365 1,370 179,900 247,611,500 606 TUGU 2,680 2,700 2,640 2,680 7,900 21,002,000 607 TURI 1,370 1,375 1,370 1,370 244,600 336,277,000 608 UANG 525 525 525 525 15,000 7,875,000 609 UCID 1,500 1,520 1,485 1,500 2,822,100 4,234,046,500 610 ULTJ 1,600 1,625 1,595 1,600 16,440,900 26,310,905,500 611 UNIC 3,600 3,900 3,600 3,600 2,800 10,450,000 612 UNIT 148 150 148 148 3,400 509,500 613 UNSP 62 65 59 62 4,371,100 273,241,100 614 UNTR 18,400 18,550 18,200 18,400 2,657,900 48,818,490,000 615 UNVR 8,125 8,150 8,025 8,125 9,056,400 73,330,600,000 616 URBN 1,495 1,495 1,490 1,495 155,200 232,004,000 617 VICO 79 80 74 79 1,000 78,200 618 VINS 101 101 99 101 387,900 38,724,100 619 VINS-W 3 3 2 3 4,971,300 11,472,100 620 VIVA 50 50 50 50 10,600 530,000 621 VOKS 200 210 199 200 78,500 15,815,200 622 VRNA 101 101 100 101 700 70,500 623 WEGE 194 204 194 194 23,905,300 4,716,707,000 624 WEHA 77 78 76 77 203,300 15,607,500 625 WIIM 224 240 224 224 31,408,900 7,148,083,800 626 WIKA 1,205 1,270 1,200 1,205 30,061,800 36,693,866,000 627 WOMF 204 206 202 204 87,700 17,895,400 628 WOOD 408 414 404 408 23,473,700 9,580,994,400 629 WOWS 111 115 90 111 219,643,100 23,215,660,300 630 WSBP 202 210 202 202 63,310,700 12,908,724,400 631 WSKT 710 730 705 710 26,329,400 18,731,699,500 632 WTON 290 300 288 290 22,255,700 6,495,343,000 633 XAQA 775 775 775 775 500 387,500 634 XCID 81 83 81 81 10,100 824,600 635 XIHD 397 403 396 397 10,600 4,226,900 636 XIIC 912 912 912 912 100 91,200 637 XIIF 458 468 458 458 17,300 7,996,400 638 XIIT 453 462 452 453 71,100 32,395,800 639 XIJI 565 567 560 565 3,500 1,981,600 640 XIML 228 228 228 228 400 91,200 641 XIPI 139 140 139 139 2,900 405,600 642 XISC 530 530 528 530 300 158,800 643 XISR 326 331 326 326 9,600 3,163,600 644 XMIG 140 140 140 140 3,000 420,000 645 XNVE 115 115 115 115 19,800 2,277,000 646 XPMI 795 800 795 795 200 159,500 647 XPSG 343 343 343 343 600 205,800 648 XSSI 115 115 115 115 100 11,500 649 YELO 50 50 50 50 23,200 1,160,000 650 YELO-W 7 7 6 7 374,900 2,401,600 651 YPAS 486 486 486 486 100 48,600 652 ZINC 137 140 136 137 102,172,900 14,148,584,700 653 ZONE 416 416 412 416 76,200 31,562,200 -------------------- ---------------------- Total for Reguler 7,512,345,900 5,541,530,853,400 Information for Negosiasi 654 ADHI 625 635 635 635 11,000,000 6,985,000,000 655 ADRO 1,130 1,120 1,120 1,120 56 62,720 656 AKRA 2,460 2,464 2,464 2,464 3,949,900 9,732,553,600 657 ANTM 650 660 655 660 5,399,329 3,563,556,995 658 APIC 840 810 810 810 200,000 162,000,000 659 ARNA 446 420 420 420 5,000,000 2,100,000,000 660 ASII 5,100 7,125 5,052 5,100 26,007,267 132,804,320,800 661 BBCA 30,700 30,910 29,500 30,350 3,708,010 113,437,794,562 662 BBNI 4,540 4,750 4,600 4,600 2,110,004 9,707,518,840 663 BBRI 3,050 4,200 3,050 3,063 13,138,630 40,235,789,100 664 BCAP 156 183 154 183 18,405,600 3,275,551,100 665 BDMN 2,730 4,770 4,770 4,770 1,000 4,770,000 666 BEKS 50 50 15 15 2,039,500 54,325,000 667 BHAT 438 436 436 436 106,000,000 46,216,000,000 668 BIPI 50 65 65 65 647,000 42,055,000 669 BJBR 875 925 925 925 333,300 308,302,500 670 BMRI 5,100 5,200 4,996 5,081 33,810 169,685,100 671 BMTR 197 404 404 404 25,000 10,100,000 672 BNBR 50 50 50 50 10,000 500,000 673 BNGA 785 914 100 785 6,578,114 5,564,629,308 674 BOGA 1,395 1,390 1,390 1,390 1,450,000 2,015,500,000 675 BRMS 50 65 65 65 547,000 35,555,000 676 BSDE 715 756 756 756 3,532,000 2,670,192,000 677 BTPS 3,160 3,251 3,251 3,251 1,500,000 4,876,500,000 678 BUMI 50 64 40 43 28,816,500 1,769,660,000 679 CARE 342 312 312 312 230,000,000 71,760,000,000 680 CASH 600 530 530 530 1,880,000 996,400,000 681 CPIN 6,025 6,175 5,975 5,975 2,900,018 17,456,361,150 682 CTRA 625 645 645 645 26 16,770 683 DEFI 1,785 1,790 1,790 1,790 1,680,000 3,007,200,000 684 DEWA 50 62 62 62 2,000,000 124,000,000 685 DILD 178 330 328 328 5,269,763 1,736,585,816 686 DMAS 212 212 212 212 224,200 47,530,400 687 DUCK 434 436 436 436 5,000,000 2,180,000,000 688 DUTI 5,700 5,950 5,950 5,950 240,000 1,428,000,000 689 ELTY 50 67 7 7 1,052,500 70,367,500 690 EMDE 202 200 200 200 9,250,000 1,850,000,000 691 ENRG 50 67 67 67 1,700,000 113,900,000 692 ENVY 109 50 50 50 222,000 11,100,000 693 ERAA 1,450 1,469 1,469 1,469 1,370,000 2,012,530,000 694 FREN 96 99 99 99 500,000 49,500,000 695 FREN-W 25 24 24 24 82,000 1,968,000 696 GGRM 49,300 67,700 49,400 67,700 423 24,597,500 697 GJTL 402 414 414 414 200,000 82,800,000 698 HMSP 1,835 3,180 1,835 1,855 693,500 1,280,980,000 699 HRME 67 80 80 80 106,356,700 8,508,536,000 700 ICBP 9,325 10,575 9,334 10,575 795,943 7,430,580,100 701 IKAI 50 45 45 45 40,000 1,800,000 702 INCO 3,130 3,200 3,200 3,200 23 73,600 703 INDF 6,600 6,636 6,565 6,636 3,053,409 20,169,255,825 704 INKP 7,950 9,350 7,700 8,050 588,486 5,487,277,200 705 IPTV 344 338 338 338 5,613,500 1,897,363,000 706 ITMG 7,675 7,675 7,675 7,675 9,600 73,680,000 707 JAST 92 90 90 90 10,000,000 900,000,000 708 JKON 340 355 355 355 650,000 230,750,000 709 KAEF 1,375 1,500 1,500 1,500 25,000 37,500,000 710 KBAG-W 102 1 1 1 80 80 711 KIJA 144 144 134 144 7,997,211 1,106,060,730 712 KLBF 1,485 1,490 1,478 1,478 1,100,002 1,625,802,980 713 KPIG 109 145 106 145 180,778,500 21,317,842,800 714 KRAS 366 374 374 374 661,700 247,475,800 715 KREN 125 128 128 128 50,000 6,400,000 716 LEAD 50 20 20 20 600 12,000 717 LPKR 138 266 266 266 50 13,300 718 LPPF 1,295 1,365 1,365 1,365 14 19,110 719 MABA 50 50 50 50 200,000 10,000,000 720 MAMI 50 25 10 10 302,000 6,020,000 721 MEDC 460 492 492 492 102,200 50,282,400 722 MKNT 50 30 30 30 200,000 6,000,000 723 MNCN 880 915 910 915 13,898,200 12,664,362,000 724 MOLI 945 965 965 965 10,000,000 9,650,000,000 725 MTLA 372 480 480 480 5,571,573 2,674,355,040 726 MYOR 2,220 2,380 2,380 2,380 5,400 12,852,000 727 PGAS 1,140 1,190 980 1,190 4,191,100 4,145,549,000 728 PNBN 800 830 830 830 150,000 124,500,000 729 PPGL-W 50 45 1 45 640 4,160 730 PPRO 50 45 40 41 8,750,000 358,250,000 731 PTPP 960 960 917 917 575,000 530,500,000 732 PURA 130 130 130 130 107,600 13,988,000 733 PYFA 755 771 771 771 288,119,974 222,140,499,954 734 RALS 555 600 600 600 7,000,000 4,200,000,000 735 SCMA 1,220 1,227 1,224 1,225 2,899,000 3,554,560,756 736 SIDO 1,210 1,211 1,211 1,211 1,450,000 1,755,950,000 737 SSMS 840 850 850 850 29,360,000 24,956,000,000 738 TAXI 50 7 7 7 20,000 140,000 739 TBIG 1,125 1,127 1,127 1,127 18,469,200 20,814,788,400 740 TINS 630 482 482 482 700,000 337,400,000 741 TKIM 7,100 6,800 6,800 6,800 2,000 13,600,000 742 TLKM 3,060 30,600 3,060 3,100 3,158,355 11,991,513,953 743 TOPS 50 680 50 680 161,451,200 8,077,600,000 744 TOWR 1,065 1,075 1,070 1,070 9,321,100 9,990,077,000 745 TRST 380 439 413 439 7,126,160 3,035,211,010 746 ULTJ 1,600 1,600 1,600 1,600 94,400,000 151,040,000,000 747 UNTR 18,400 22,550 18,275 22,550 514 11,107,025 748 UNVR 8,125 8,075 8,054 8,054 100 806,765 749 VIVA 50 50 50 50 140,000,000 7,000,000,000 750 WSKT 710 720 720 720 85 61,200 751 YULE 190 200 200 200 622,536 124,507,200 752 ZINC 137 138 138 138 5,977,208 824,854,704 -------------------- ---------------------- Total for Negosiasi 1,636,548,413 1,059,131,541,853 Total 20/07/20 9,156,377,713 6,600,674,564,353