Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, July 21, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP-R 0 2 1 1 63,229,000 64,335,900 2 TLKM 3,060 3,080 3,080 3,080 900 2,772,000 -------------------- ---------------------- Total for Tunai 63,229,900 67,107,900 Information for Reguler 3 AALI 9,550 9,675 9,350 9,550 3,280,700 31,168,737,500 4 ABBA 50 50 50 50 288,000 14,400,000 5 ABDA 6,750 6,750 6,700 6,750 1,000 6,725,000 6 ABMM 1,105 1,140 1,065 1,105 28,700 30,667,500 7 ACES 1,650 1,665 1,555 1,650 17,024,300 27,820,196,000 8 ACST 262 266 260 262 1,077,700 283,667,200 9 ADES 865 865 860 865 31,100 26,901,000 10 ADHI 630 640 615 630 23,191,600 14,590,978,000 11 ADMF 7,725 7,750 7,650 7,725 130,400 1,007,630,000 12 ADMG 104 104 102 104 536,800 55,401,500 13 ADRO 1,135 1,145 1,115 1,135 52,362,800 59,343,130,000 14 AGAR 488 510 488 488 600 295,200 15 AGII 570 580 565 570 122,100 69,598,500 16 AGRO 222 228 218 222 21,424,600 4,753,134,600 17 AGRS 101 105 101 101 38,600 3,937,300 18 AHAP 51 51 50 51 1,300 65,600 19 AKPI 410 410 360 410 7,600 2,743,000 20 AKRA 2,490 2,500 2,470 2,490 9,905,100 24,633,179,000 21 AKSI 228 236 228 228 66,600 15,677,400 22 ALDO 364 364 364 364 1,000 364,000 23 ALMI 214 260 200 214 32,400 7,507,000 24 ALTO 344 346 344 344 1,300 447,400 25 AMAG 278 282 272 278 11,300 3,076,200 26 AMAN 195 196 195 195 230,800 45,224,400 27 AMAR 374 378 350 374 260,500 97,024,800 28 AMFG 2,900 2,900 2,900 2,900 99,800 289,420,000 29 AMIN 250 268 250 250 11,400 2,859,600 30 AMOR 2,150 2,150 2,150 2,150 200 430,000 31 AMRT 750 760 740 750 407,400 306,072,500 32 ANDI 50 50 50 50 379,000 18,950,000 33 ANJT 610 610 550 610 8,100 4,874,500 34 ANTM 685 690 650 685 158,932,500 107,660,060,000 35 APEX 184 184 184 184 100 18,400 36 APIC 850 850 815 850 22,721,300 18,872,156,500 37 APII 254 300 232 254 57,200 14,023,600 38 APLI 120 134 120 120 700 88,400 39 APLN 117 119 114 117 35,885,100 4,191,504,200 40 ARGO 1,200 1,200 1,195 1,200 600 719,500 41 ARII 490 496 448 490 23,500 11,472,000 42 ARNA 446 446 432 446 1,544,600 682,466,200 43 ARTO 2,800 2,830 2,770 2,800 107,300 298,727,000 44 ASBI 318 320 318 318 1,300 414,200 45 ASGR 660 665 655 660 2,116,500 1,396,971,000 46 ASII 5,375 5,450 5,100 5,375 51,878,900 277,188,977,500 47 ASJT 125 125 104 125 6,600 802,100 48 ASMI 1,160 1,160 1,150 1,160 45,600 52,707,500 49 ASPI 266 270 258 266 9,161,400 2,413,705,200 50 ASPI-W 32 33 30 32 5,271,600 165,040,900 51 ASRI 131 133 130 131 75,971,100 9,974,966,400 52 ASSA 476 484 464 476 6,770,000 3,207,008,800 53 ATIC 665 665 655 665 800 531,000 54 AUTO 935 945 920 935 1,818,000 1,695,287,000 55 AYLS 50 50 50 50 4,200 210,000 56 AYLS-W 5 5 4 5 206,900 855,700 57 BABP 50 50 50 50 25,500 1,275,000 58 BABP-W4 9 9 8 9 11,500 92,700 59 BACA 350 368 330 350 14,200 4,945,000 60 BAJA 59 60 57 59 80,800 4,793,600 61 BALI 810 840 795 810 10,300 8,249,500 62 BAPI 50 50 50 50 3,900 195,000 63 BAPI-W 3 3 2 3 1,673,300 4,583,400 64 BATA 560 560 560 560 600 336,000 65 BAYU 1,020 1,020 1,020 1,020 100 102,000 66 BBCA 31,000 31,175 30,500 31,000 16,831,900 521,447,865,000 67 BBHI 151 168 150 151 2,113,200 333,114,200 68 BBKP 181 182 180 181 16,199,100 2,927,730,400 69 BBLD 384 386 374 384 3,700 1,422,800 70 BBNI 4,680 4,700 4,560 4,680 60,836,400 282,903,522,000 71 BBRI 3,150 3,180 3,050 3,150 204,157,000 639,838,881,000 72 BBSS 140 142 138 140 6,734,700 940,587,100 73 BBSS-W 5 5 4 5 10,824,800 52,795,500 74 BBTN 1,310 1,315 1,255 1,310 98,440,600 127,052,691,000 75 BBYB 296 304 296 296 20,200 6,060,000 76 BCAP 156 157 153 156 11,859,400 1,849,432,400 77 BCIP 50 52 50 50 17,818,600 894,049,800 78 BDMN 2,760 2,770 2,720 2,760 1,005,700 2,761,564,000 79 BEEF 220 224 214 220 2,836,700 619,864,400 80 BEEF-W 14 14 12 14 577,800 7,436,500 81 BEKS 50 50 50 50 2,100 105,000 82 BELL 690 700 690 690 1,184,500 823,707,000 83 BESS 242 242 226 242 604,200 144,268,400 84 BESS-W 40 44 37 40 664,600 27,309,000 85 BEST 126 128 124 126 31,885,300 4,020,980,100 86 BFIN 268 268 262 268 3,981,600 1,061,348,400 87 BGTG 52 53 51 52 1,164,300 60,548,800 88 BHAT 434 442 428 434 119,208,700 52,334,907,200 89 BHIT 50 50 50 50 18,200 910,000 90 BIKA 187 189 180 187 3,000 544,500 91 BIMA 50 50 50 50 200 10,000 92 BINA 850 855 840 850 271,400 229,470,500 93 BIPI 50 50 50 50 13,300 665,000 94 BIPI-W 8 8 7 8 15,100 105,900 95 BIPP 52 56 52 52 177,600 9,324,000 96 BIRD 960 975 915 960 5,686,900 5,370,158,000 97 BISI 825 825 815 825 301,500 247,020,500 98 BJBR 920 925 885 920 18,026,100 16,444,996,000 99 BJTM 535 545 525 535 34,611,400 18,427,828,000 100 BKDP 53 64 51 53 41,800 2,156,500 101 BKSL 50 50 50 50 36,461,400 1,823,070,000 102 BKSW 72 75 72 72 16,200 1,166,700 103 BLTA 50 50 50 50 100 5,000 104 BLUE 510 510 500 510 94,200 47,770,000 105 BMAS 278 280 262 278 13,400 3,681,400 106 BMRI 5,300 5,450 5,075 5,300 72,525,700 387,286,502,500 107 BMSR 57 57 53 57 2,900 157,400 108 BMTR 200 202 196 200 17,407,600 3,479,950,900 109 BNBA 300 306 292 300 392,800 116,653,200 110 BNBR 50 50 50 50 2,500 125,000 111 BNGA 790 800 780 790 6,663,700 5,258,049,000 112 BNII 163 166 163 163 1,166,700 191,874,500 113 BNLI 1,280 1,285 1,280 1,280 5,419,300 6,937,487,000 114 BOGA 1,405 1,410 1,385 1,405 76,615,700 107,417,692,000 115 BOLA 165 167 160 165 16,000 2,628,300 116 BOLT 865 865 865 865 300 259,500 117 BOSS 79 80 76 79 2,265,300 178,600,800 118 BPTR 78 78 73 78 1,100 84,700 119 BRIS 484 488 474 484 59,554,000 28,710,611,400 120 BRMS 50 50 50 50 38,500 1,925,000 121 BRNA 930 975 930 930 81,500 76,795,000 122 BRPT 1,210 1,250 1,205 1,210 59,103,600 71,833,130,000 123 BSDE 735 740 670 735 61,598,700 44,716,372,500 124 BSIM 515 515 500 515 7,200 3,625,500 125 BSIM-W3 21 43 18 21 19,500 369,100 126 BSSR 1,270 1,295 1,270 1,270 13,900 17,709,000 127 BTON 190 190 190 190 17,400 3,306,000 128 BTPN 2,200 2,210 2,170 2,200 41,000 90,054,000 129 BTPS 3,200 3,200 3,160 3,200 5,984,400 19,089,511,000 130 BUDI 89 90 88 89 530,400 47,363,600 131 BUKK 725 750 720 725 4,700 3,438,500 132 BULL 314 316 310 314 120,388,900 37,897,086,200 133 BULL-W2 96 100 95 96 27,200 2,682,600 134 BUMI 50 50 50 50 5,537,100 276,855,000 135 BUVA 53 55 53 53 116,400 6,229,400 136 BVIC 63 68 62 63 3,161,900 197,974,600 137 BWPT 115 122 113 115 291,029,500 34,022,955,400 138 BYAN 13,500 13,500 12,500 13,500 4,000 52,125,000 139 CAKK 50 50 50 50 247,500 12,375,000 140 CAKK-W 9 9 7 9 323,000 2,264,200 141 CAMP 206 210 202 206 222,500 45,411,800 142 CANI 137 137 137 137 12,400 1,698,800 143 CARE 348 356 344 348 236,740,200 82,895,737,600 144 CARS 50 50 50 50 518,000 25,900,000 145 CASA 356 372 356 356 2,900 1,037,000 146 CASH 585 620 585 585 5,519,000 3,260,668,500 147 CASH-W 22 25 22 22 7,300,800 169,752,200 148 CASS 188 190 180 188 516,500 97,193,200 149 CBMF 204 208 204 204 4,831,500 985,626,600 150 CCSI 250 250 246 250 230,800 57,170,800 151 CEKA 2,000 2,060 1,995 2,000 353,800 708,040,000 152 CENT 99 106 95 99 24,062,000 2,446,956,400 153 CFIN 192 194 190 192 1,574,500 302,921,300 154 CINT 244 248 244 244 14,000 3,428,000 155 CITA 1,700 1,700 1,700 1,700 5,000 8,500,000 156 CITY 52 54 50 52 625,000 32,271,600 157 CITY-W 16 16 16 16 2,000 32,000 158 CLEO 462 462 454 462 5,287,400 2,419,860,000 159 CLPI 715 720 700 715 74,200 52,242,000 160 CMNP 1,300 1,310 1,300 1,300 18,100 23,652,500 161 CNKO 50 50 50 50 200 10,000 162 CNTX 240 240 240 240 200 48,000 163 CPIN 6,000 6,125 5,950 6,000 17,850,600 107,580,837,500 164 CPRI 50 50 50 50 50,000 2,500,000 165 CPRO 50 50 50 50 300 15,000 166 CSAP 324 326 304 324 43,700 14,133,000 167 CSIS 52 66 52 52 23,405,700 1,350,818,900 168 CSMI 224 268 216 224 154,700 35,340,000 169 CSRA 302 344 296 302 21,575,200 6,793,881,000 170 CTRA 655 660 625 655 46,118,700 29,884,225,500 171 CTTH 50 50 50 50 1,500 75,000 172 DADA 95 99 94 95 100,219,700 9,676,777,500 173 DADA-W 5 6 5 5 13,328,700 68,392,900 174 DART 214 230 214 214 50,200 10,816,800 175 DEAL 87 91 82 87 1,119,100 98,546,900 176 DEFI 1,795 1,795 1,790 1,795 22,500 40,354,000 177 DFAM 322 334 322 322 20,400 6,605,600 178 DGIK 50 50 50 50 100 5,000 179 DIGI 1,700 1,700 1,700 1,700 100 170,000 180 DILD 181 181 176 181 3,996,900 715,417,600 181 DIVA 1,845 1,850 1,775 1,845 404,000 741,926,000 182 DKFT 118 118 113 118 3,363,900 390,619,200 183 DLTA 4,800 4,810 4,800 4,800 15,800 75,863,000 184 DMAS 216 226 212 216 204,802,600 44,455,478,800 185 DMMX 228 242 208 228 67,045,900 15,332,930,200 186 DMND 960 960 950 960 6,500 6,230,000 187 DNAR 260 260 234 260 7,900 2,051,400 188 DNET 3,390 3,390 3,200 3,390 46,200 156,012,000 189 DOID 236 250 226 236 134,199,500 32,045,679,200 190 DPNS 278 278 262 278 95,700 26,581,400 191 DPUM 75 88 75 75 27,600 2,096,400 192 DSFI 67 69 62 67 678,500 45,872,000 193 DSNG 362 366 350 362 7,114,300 2,537,880,400 194 DUCK 434 440 428 434 1,841,000 794,863,400 195 DUTI 5,325 5,600 5,325 5,325 25,600 136,422,500 196 DVLA 2,190 2,200 2,160 2,190 59,500 130,227,000 197 DWGL 252 252 242 252 11,700 2,922,800 198 DWGL-W 55 62 36 55 6,000 342,500 199 DYAN 50 50 50 50 411,900 20,595,000 200 EAST 59 60 58 59 667,200 39,628,800 201 EAST-W 7 7 6 7 545,900 3,308,500 202 EKAD 1,380 1,380 1,310 1,380 2,040,700 2,775,649,000 203 ELSA 238 240 226 238 77,206,800 18,177,191,000 204 ELTY 50 50 50 50 600 30,000 205 ENRG 51 52 50 51 6,019,800 304,951,300 206 ENVY 124 124 107 124 192,622,500 22,940,625,200 207 EPAC 286 286 262 286 9,546,300 2,646,766,600 208 EPMT 1,875 1,885 1,870 1,875 25,500 47,848,500 209 ERAA 1,480 1,490 1,460 1,480 14,534,400 21,527,249,500 210 ERTX 119 122 119 119 1,500 179,100 211 ESIP 199 204 198 199 623,600 123,894,000 212 ESIP-W 11 12 11 11 12,343,200 135,778,500 213 ESSA 155 160 154 155 947,400 148,038,700 214 ESTA 102 102 99 102 519,200 51,806,300 215 ESTI 50 50 50 50 104,600 5,230,000 216 ETWA 72 72 67 72 575,700 39,174,900 217 EXCL 2,840 2,900 2,840 2,840 9,268,000 26,573,503,000 218 FAST 920 935 905 920 70,500 64,553,000 219 FASW 7,300 7,300 7,300 7,300 100 730,000 220 FILM 179 181 176 179 445,300 79,611,500 221 FIRE 105 106 103 105 1,069,600 111,914,700 222 FISH 2,940 2,940 2,940 2,940 1,000 2,940,000 223 FITT 67 70 65 67 704,900 47,769,300 224 FITT-W 29 33 22 29 214,800 6,226,800 225 FOOD 124 124 114 124 5,698,600 690,334,600 226 FORZ 50 50 50 50 100 5,000 227 FPNI 91 92 90 91 354,100 32,269,900 228 FREN 99 100 95 99 94,968,400 9,295,412,700 229 FREN-W 26 26 24 26 3,762,200 95,149,800 230 FUJI 104 106 104 104 2,800 293,900 231 GAMA 50 50 50 50 100 5,000 232 GDST 59 60 58 59 245,500 14,444,800 233 GGRM 49,150 50,300 48,900 49,150 1,496,200 74,254,165,000 234 GGRP 284 288 272 284 6,300 1,747,400 235 GHON 1,605 1,615 1,525 1,605 2,900 4,600,000 236 GIAA 258 264 254 258 31,566,600 8,162,698,200 237 GJTL 404 408 400 404 690,000 277,534,800 238 GLOB 160 177 160 160 12,400 2,035,900 239 GLVA 324 324 304 324 95,500 30,138,200 240 GMFI 86 86 84 86 2,214,200 187,929,400 241 GOLD 190 191 190 190 800 152,100 242 GOOD 1,295 1,300 1,290 1,295 185,600 240,308,000 243 GPRA 52 52 51 52 798,600 41,196,300 244 GSMF 91 95 90 91 8,500 781,000 245 GWSA 102 102 97 102 31,600 3,089,200 246 GZCO 50 50 50 50 497,400 24,870,000 247 HDFA 181 204 181 181 2,500 458,800 248 HDIT 468 468 468 468 200 93,600 249 HEAL 3,100 3,100 2,970 3,100 41,100 125,112,000 250 HELI 208 208 197 208 114,700 22,744,800 251 HELI-W 10 10 9 10 384,300 3,460,000 252 HERO 830 855 815 830 111,100 92,397,500 253 HEXA 3,610 3,630 3,540 3,610 62,800 226,417,000 254 HITS 498 500 498 498 4,700 2,342,800 255 HKMU 80 81 79 80 22,285,400 1,778,176,500 256 HMSP 1,825 1,860 1,825 1,825 45,305,400 83,344,052,000 257 HOKI 655 660 650 655 7,580,700 4,963,801,000 258 HOTL 51 55 50 51 2,220,700 115,225,000 259 HRME 66 69 63 66 125,513,200 8,369,449,400 260 HRTA 236 238 226 236 222,100 51,882,400 261 HRUM 1,195 1,195 1,185 1,195 180,400 214,836,000 262 IATA 50 50 50 50 300 15,000 263 IBFN-W 7 7 6 7 31,600 221,100 264 ICBP 9,325 9,425 9,325 9,325 7,936,100 74,369,047,500 265 ICON 59 63 59 59 41,400 2,482,400 266 IDPR 192 196 190 192 23,000 4,422,400 267 IFII 134 135 123 134 316,300 42,032,400 268 IFSH 448 448 448 448 2,500 1,120,000 269 IGAR 264 296 264 264 106,400 29,229,200 270 IKAI 50 50 50 50 1,100 55,000 271 IKAN 635 635 560 635 8,104,100 4,893,459,000 272 IKBI 218 226 218 218 97,300 21,408,000 273 IMAS 700 740 640 700 29,089,800 20,546,587,500 274 IMJS 280 282 258 280 13,395,300 3,679,223,200 275 IMPC 1,270 1,270 1,255 1,270 818,200 1,034,556,500 276 INAF 1,505 1,505 1,220 1,505 97,434,100 140,304,993,500 277 INAI 380 380 342 380 36,000 12,732,600 278 INCF 52 53 50 52 13,405,900 683,242,800 279 INCI 590 640 525 590 1,217,100 719,520,000 280 INCO 3,270 3,270 3,130 3,270 21,595,100 69,855,993,000 281 INDF 6,675 6,725 6,625 6,675 14,061,700 93,990,087,500 282 INDO 147 157 136 147 2,692,100 386,239,000 283 INDO-W 44 48 41 44 408,900 18,465,200 284 INDR 2,300 2,300 2,250 2,300 66,500 149,655,000 285 INDS 2,250 2,330 2,250 2,250 58,600 134,480,000 286 INDX 53 57 53 53 18,500 983,700 287 INDY 955 990 925 955 24,772,900 23,873,048,000 288 INKP 8,125 8,250 7,850 8,125 9,987,500 80,778,257,500 289 INOV 250 272 238 250 272,900 66,852,000 290 INPC 51 51 50 51 30,600 1,547,900 291 INPC-W 3 4 2 3 2,405,300 6,011,200 292 INPP 700 700 675 700 1,500 1,020,000 293 INPS 1,635 1,810 1,635 1,635 7,807,800 13,464,811,500 294 INRU 835 835 780 835 11,900 9,746,500 295 INTA 282 282 282 282 200 56,400 296 INTD 140 141 140 140 216,500 30,315,000 297 INTP 12,300 12,500 12,025 12,300 6,302,300 77,557,420,000 298 IPCC 430 440 428 430 5,435,100 2,348,581,000 299 IPCM 220 230 214 220 577,300 126,789,800 300 IPOL 72 76 72 72 285,700 21,086,400 301 IPTV 344 348 336 344 29,261,500 10,089,757,600 302 IPTV-W 73 75 68 73 669,700 46,910,200 303 IRRA 630 645 590 630 7,163,700 4,379,670,500 304 ISAT 2,560 2,600 2,550 2,560 4,012,900 10,325,239,000 305 ISSP 128 131 125 128 6,362,000 803,775,400 306 ITIC 805 865 805 805 912,700 734,903,500 307 ITMG 7,800 7,850 7,700 7,800 2,970,900 23,092,815,000 308 JAST 88 94 87 88 76,679,000 6,994,459,800 309 JAWA 70 70 68 70 15,000 1,025,100 310 JAYA 83 92 79 83 1,239,200 105,326,600 311 JAYA-W 13 14 13 13 257,600 3,348,900 312 JECC 6,800 6,800 6,325 6,800 5,900 38,835,000 313 JIHD 610 655 610 610 13,100 7,995,500 314 JKON 340 340 320 340 428,000 145,142,200 315 JMAS 226 226 189 226 22,600 4,400,500 316 JPFA 1,135 1,155 1,100 1,135 50,044,000 56,471,190,000 317 JRPT 414 414 410 414 2,063,800 850,612,000 318 JSKY 80 81 79 80 5,383,400 430,410,500 319 JSMR 4,270 4,310 4,160 4,270 5,943,900 25,381,185,000 320 JTPE 765 765 760 765 218,400 165,997,000 321 KAEF 1,715 1,715 1,400 1,715 241,629,500 392,561,299,500 322 KARW 50 50 50 50 1,600 80,000 323 KAYU 52 54 52 52 2,068,800 109,019,400 324 KBAG 366 392 366 366 8,519,000 3,153,377,400 325 KBAG-W 72 101 70 72 452,600 35,514,600 326 KBLI 400 410 390 400 2,906,700 1,160,487,400 327 KBLM 228 228 222 228 256,100 57,687,200 328 KBLV 310 310 310 310 100 31,000 329 KDSI 810 815 795 810 2,600 2,096,000 330 KEEN 332 340 332 332 1,934,300 650,165,400 331 KEJU 1,125 1,130 1,095 1,125 1,538,300 1,718,918,500 332 KIAS 50 50 50 50 3,000 150,000 333 KICI 270 270 252 270 8,600 2,248,400 334 KIJA 144 145 142 144 808,600 116,432,100 335 KINO 3,390 3,390 3,270 3,390 1,527,600 5,083,099,000 336 KIOS 206 208 206 206 200 41,400 337 KIOS-W 16 16 7 16 500 7,100 338 KKGI 204 218 192 204 23,500 4,634,600 339 KLBF 1,520 1,695 1,475 1,520 420,160,800 662,587,810,500 340 KMTR 300 302 280 300 88,900 25,849,200 341 KOBX 90 91 90 90 56,900 5,163,600 342 KOIN 98 98 98 98 1,700 166,600 343 KONI 478 478 478 478 100 47,800 344 KOPI 510 510 500 510 27,200 13,766,000 345 KOTA 635 635 620 635 7,749,600 4,852,905,000 346 KOTA-W 540 615 500 540 1,400 763,500 347 KPAL 65 68 63 65 3,336,000 216,541,800 348 KPAS 54 54 51 54 1,733,400 90,341,400 349 KPAS-W 11 12 10 11 149,100 1,508,400 350 KPIG 110 110 108 110 11,601,100 1,265,325,300 351 KRAH 478 478 400 478 3,600 1,493,800 352 KRAS 368 376 366 368 30,900,000 11,418,449,000 353 KREN 123 126 122 123 13,405,100 1,653,279,100 354 LAND 208 208 190 208 202,100 40,481,400 355 LCKM 368 368 350 368 19,300 7,007,000 356 LEAD 50 50 50 50 12,200 610,000 357 LINK 2,040 2,060 2,040 2,040 1,518,100 3,103,583,000 358 LION 324 348 324 324 4,000 1,310,200 359 LMAS 50 50 50 50 101,300 5,065,000 360 LMPI 81 82 81 81 200 16,300 361 LMSH 258 258 258 258 100 25,800 362 LPCK 820 840 810 820 1,247,800 1,026,382,000 363 LPGI 3,780 3,780 3,780 3,780 1,100 4,158,000 364 LPIN 234 234 226 234 22,000 5,078,400 365 LPKR 149 149 135 149 51,373,800 7,526,926,300 366 LPPF 1,510 1,545 1,295 1,510 127,837,900 187,489,039,000 367 LPPS 77 77 71 77 73,500 5,311,500 368 LRNA 140 145 135 140 11,200 1,544,000 369 LSIP 1,005 1,025 975 1,005 64,265,700 64,148,303,000 370 LTLS 434 434 428 434 89,000 38,191,800 371 LUCK 328 340 302 328 2,071,100 671,342,600 372 MAIN 620 630 605 620 12,958,600 7,989,507,500 373 MAMI 50 50 50 50 103,200 5,160,000 374 MAMI-W 5 5 4 5 212,100 963,700 375 MAPA 2,310 2,360 2,220 2,310 1,291,700 2,972,286,000 376 MAPB 1,400 1,450 1,400 1,400 48,000 67,215,000 377 MAPI 685 715 685 685 88,914,900 62,410,679,500 378 MARI 50 51 50 50 3,572,800 178,640,100 379 MARK 790 790 740 790 9,633,900 7,380,954,000 380 MASA 560 600 540 560 50,400 27,727,000 381 MBAP 1,760 1,895 1,745 1,760 233,500 413,902,000 382 MBSS 380 384 372 380 1,028,000 390,557,800 383 MBTO 67 69 63 67 5,800 374,000 384 MCAS 1,995 2,090 1,995 1,995 2,792,000 5,701,638,000 385 MCOR 143 143 137 143 6,374,400 884,087,900 386 MDIA 50 50 50 50 2,000 100,000 387 MDKA 1,610 1,725 1,480 1,610 160,765,100 251,869,016,000 388 MDKI 155 156 152 155 21,500 3,296,900 389 MDLN 62 66 52 62 475,852,100 28,772,082,600 390 MDRN 50 50 50 50 100 5,000 391 MEDC 472 476 462 472 57,176,700 26,933,863,800 392 MEDC-W 26 28 26 26 13,417,000 355,569,200 393 MEGA 6,550 6,550 6,400 6,550 11,400 74,460,000 394 MERK 3,850 3,950 3,520 3,850 490,400 1,840,568,000 395 META 112 114 112 112 411,700 46,389,600 396 MFIN 925 990 920 925 215,900 199,292,500 397 MFMI 510 520 510 510 3,900 2,013,500 398 MGRO 710 710 680 710 2,991,400 2,077,755,000 399 MICE 302 302 298 302 15,800 4,770,600 400 MIKA 2,330 2,350 2,310 2,330 18,113,300 42,209,405,000 401 MINA 50 50 50 50 20,000 1,000,000 402 MIRA 50 50 50 50 700 35,000 403 MKNT 50 50 50 50 255,500 12,775,000 404 MLBI 9,875 9,875 9,875 9,875 141,800 1,400,275,000 405 MLIA 575 585 565 575 4,984,500 2,867,343,000 406 MLPL 54 56 51 54 11,960,300 644,200,100 407 MLPT 590 600 575 590 199,400 116,460,000 408 MMLP 190 190 188 190 1,839,500 348,949,100 409 MNCN 890 900 865 890 69,332,400 61,313,259,500 410 MOLI 935 940 935 935 5,200 4,863,000 411 MPMX 492 494 486 492 1,200,700 589,094,000 412 MPOW 52 54 51 52 28,500 1,482,900 413 MPPA 116 121 110 116 7,050,600 818,717,000 414 MPRO 755 755 755 755 600 453,000 415 MRAT 147 149 143 147 21,900 3,224,700 416 MREI 4,700 4,700 4,590 4,700 1,000 4,679,000 417 MSIN 260 270 256 260 12,199,700 3,171,607,600 418 MTDL 1,435 1,440 1,410 1,435 633,700 902,267,500 419 MTFN 50 50 50 50 100 5,000 420 MTLA 386 386 384 386 2,600 1,003,400 421 MTPS 135 136 130 135 51,800 6,988,100 422 MTSM 212 238 210 212 18,600 4,077,800 423 MTWI 51 57 51 51 18,000 921,600 424 MYOH 1,080 1,085 1,070 1,080 294,400 318,098,000 425 MYOR 2,220 2,230 2,200 2,220 2,225,600 4,932,878,000 426 MYTX 54 58 54 54 2,200 120,200 427 NASA 111 126 110 111 36,600 4,088,600 428 NATO 286 292 270 286 1,006,300 280,918,800 429 NATO-W 150 150 150 150 100 15,000 430 NFCX 1,835 1,835 1,800 1,835 2,064,000 3,764,973,000 431 NIKL 625 660 560 625 77,910,200 48,295,187,000 432 NISP 730 735 720 730 4,800 3,473,000 433 NOBU 800 800 680 800 200 148,000 434 NRCA 334 336 320 334 327,700 108,023,400 435 NUSA 50 50 50 50 300 15,000 436 NZIA 182 182 172 182 38,600 6,702,400 437 NZIA-W 7 7 6 7 459,200 2,766,300 438 OASA 350 350 350 350 700 245,000 439 OCAP 186 186 186 186 1,000 186,000 440 OKAS 80 82 75 80 483,500 38,841,100 441 OPMS 127 131 127 127 2,611,600 337,631,100 442 PADI 50 50 50 50 500 25,000 443 PALM 196 212 185 196 1,594,800 309,176,000 444 PAMG 81 83 80 81 2,334,400 189,285,100 445 PANI 62 73 59 62 86,500 5,756,300 446 PANR 88 89 82 88 1,361,000 117,110,300 447 PANS 855 870 845 855 660,000 565,026,500 448 PBID 875 890 865 875 54,100 47,588,000 449 PBRX 252 256 242 252 223,300 55,325,000 450 PCAR 210 214 210 210 3,600 758,000 451 PDES 470 470 470 470 100 47,000 452 PEGE 127 130 127 127 18,000 2,337,400 453 PEHA 1,220 1,245 1,125 1,220 1,397,500 1,674,195,500 454 PGAS 1,155 1,170 1,145 1,155 74,949,000 86,824,423,000 455 PGJO 78 86 78 78 200 16,400 456 PGLI 224 224 204 224 44,500 9,156,000 457 PGUN 322 344 320 322 1,804,200 587,190,400 458 PICO 196 204 196 196 712,600 142,048,900 459 PJAA 540 545 530 540 104,600 55,836,500 460 PKPK 51 58 51 51 5,496,800 293,847,000 461 PLIN 2,390 2,410 2,390 2,390 14,400 34,526,000 462 PMJS 125 126 125 125 12,400 1,562,200 463 PNBN 820 825 795 820 16,364,100 13,304,060,500 464 PNBS 50 50 50 50 11,800 590,000 465 PNIN 725 730 720 725 259,300 188,306,500 466 PNLF 182 184 180 182 18,013,400 3,273,940,200 467 PNSE 915 915 915 915 100 91,500 468 POLA 53 54 51 53 40,400 2,117,200 469 POLA-W 26 26 26 26 5,000 130,000 470 POLI 1,165 1,180 1,090 1,165 11,500 12,866,500 471 POLL 4,400 4,500 4,330 4,400 40,200 176,989,000 472 POLU 825 825 820 825 200 164,500 473 POLY 50 50 50 50 7,500 375,000 474 PORT 525 525 525 525 100 52,500 475 POSA 50 50 50 50 42,400 2,120,000 476 POSA-W 2 3 2 2 1,226,900 2,487,200 477 POWR 600 610 595 600 23,878,800 14,324,744,500 478 PPGL 133 133 133 133 11,200 1,489,600 479 PPGL-W 25 59 23 25 258,459,200 10,460,602,400 480 PPRE 195 202 189 195 10,755,100 2,091,237,900 481 PPRO 50 50 50 50 4,557,900 227,895,000 482 PRAS 137 151 132 137 3,800 515,000 483 PRDA 3,040 3,060 3,040 3,040 26,000 79,301,000 484 PRIM 308 310 306 308 9,500 2,943,400 485 PRIM-W 6 7 6 6 548,800 3,342,900 486 PSAB 183 185 179 183 18,134,900 3,305,260,600 487 PSDN 100 100 100 100 200 20,000 488 PSGO 105 105 102 105 52,700 5,527,200 489 PSKT 50 50 50 50 400 20,000 490 PSSI 168 168 166 168 7,100 1,179,900 491 PTBA 2,110 2,130 2,080 2,110 29,396,200 62,006,551,000 492 PTPP 1,000 1,010 965 1,000 40,732,100 40,496,000,000 493 PTPW 1,550 1,600 1,530 1,550 2,514,400 3,947,252,000 494 PTRO 1,790 1,850 1,745 1,790 2,590,700 4,604,723,000 495 PTSN 204 214 196 204 11,030,700 2,261,159,800 496 PUDP 228 236 228 228 8,400 1,940,200 497 PURA 123 131 121 123 188,705,200 23,416,085,400 498 PURA-W 12 16 11 12 152,188,700 1,995,121,800 499 PURE 114 117 106 114 3,493,100 398,137,400 500 PURE-W 12 12 11 12 3,376,600 38,202,300 501 PWON 428 432 418 428 115,373,600 49,245,331,400 502 PYFA 825 885 760 825 13,772,400 11,341,306,500 503 PZZA 655 670 635 655 3,167,000 2,056,527,000 504 R-LQ45X 868 868 841 868 41,100 34,863,200 505 RAJA 113 115 112 113 5,812,300 657,384,300 506 RALS 575 620 560 575 82,732,900 48,488,927,000 507 RANC 410 414 410 410 79,300 32,546,200 508 RBMS 50 50 50 50 600 30,000 509 REAL 51 51 50 51 16,960,400 849,274,500 510 REAL-W 4 5 4 4 3,187,700 14,458,000 511 RICY 93 94 91 93 46,900 4,321,900 512 RIGS 214 220 206 214 50,800 10,688,200 513 RISE 424 442 424 424 441,200 191,819,800 514 RMBA 238 260 238 238 6,100 1,464,000 515 RODA 50 50 50 50 206,100 10,305,000 516 RONY 157 158 156 157 2,700 422,600 517 ROTI 1,225 1,225 1,210 1,225 123,100 150,030,000 518 SAFE 187 188 186 187 289,100 54,106,700 519 SAME 65 68 63 65 40,509,800 2,638,442,400 520 SAMF 366 390 352 366 21,500 7,715,200 521 SBAT 131 137 101 131 16,083,100 1,985,409,900 522 SBAT-W 9 11 8 9 53,910,400 518,740,500 523 SCCO 9,800 9,900 9,600 9,800 1,700 16,540,000 524 SCMA 1,225 1,235 1,205 1,225 13,027,000 15,862,038,500 525 SDMU 50 50 50 50 600 30,000 526 SDPC 149 160 120 149 3,082,700 446,340,800 527 SDRA 775 775 725 775 1,100 847,500 528 SFAN 930 930 920 930 300 278,000 529 SGRO 1,900 1,970 1,895 1,900 361,400 694,242,000 530 SHIP 595 605 590 595 945,900 563,990,500 531 SIDO 1,240 1,275 1,210 1,240 19,650,700 24,453,634,500 532 SILO 4,950 4,990 4,910 4,950 70,500 348,875,000 533 SIMP 318 328 316 318 21,319,400 6,830,481,000 534 SINI 640 660 615 640 4,100 2,536,000 535 SINI-W 378 406 250 378 22,600 8,587,400 536 SIPD 970 970 970 970 8,800 8,536,000 537 SKRN 635 650 625 635 320,200 205,580,500 538 SLIS 5,050 5,200 5,025 5,050 286,400 1,467,715,000 539 SMAR 3,230 3,250 3,210 3,230 5,600 18,086,000 540 SMBR 406 424 370 406 208,068,700 84,076,010,800 541 SMCB 1,035 1,040 1,010 1,035 33,300 34,033,000 542 SMDM 99 100 94 99 1,400 137,400 543 SMDR 234 238 232 234 1,256,600 294,302,200 544 SMGR 9,475 9,700 9,375 9,475 5,687,400 54,248,832,500 545 SMKL 178 178 178 178 55,000 9,790,000 546 SMKL-W 20 20 20 20 48,400 968,000 547 SMMA 16,250 16,250 16,075 16,250 2,300 37,275,000 548 SMMT 85 90 84 85 523,100 45,262,000 549 SMRA 600 605 570 600 61,637,900 36,524,727,000 550 SMSM 1,180 1,200 1,150 1,180 6,310,800 7,458,952,500 551 SOCI 126 128 125 126 7,337,900 925,463,200 552 SOFA 85 88 83 85 3,215,600 275,193,100 553 SOFA-W 6 6 5 6 10,218,300 56,995,500 554 SOSS 412 434 402 412 2,500 1,013,600 555 SOSS-W 42 42 42 42 1,600 67,200 556 SOTS 202 224 202 202 3,200 648,600 557 SOTS-W 30 66 24 30 23,800 749,200 558 SPMA 258 258 258 258 100 25,800 559 SPTO 490 490 488 490 82,400 40,300,800 560 SQMI 183 185 171 183 1,801,100 328,143,100 561 SRAJ 129 130 129 129 5,700 740,800 562 SRIL 200 202 198 200 20,424,800 4,073,921,900 563 SRSN 60 61 58 60 4,638,000 275,266,700 564 SRTG 2,720 2,740 2,710 2,720 44,100 120,043,000 565 SSIA 374 380 362 374 48,393,800 17,817,235,600 566 SSMS 850 850 820 850 822,200 686,660,500 567 STAR 130 133 130 130 200 26,300 568 STTP 8,175 8,200 7,900 8,175 9,400 75,305,000 569 SULI 50 50 50 50 500,100 25,005,000 570 SURE 2,950 2,950 2,950 2,950 6,500 19,175,000 571 SWAT 95 99 94 95 1,705,600 163,558,000 572 TALF 258 258 218 258 3,000 658,000 573 TAMA 159 159 150 159 14,900 2,287,700 574 TAMA-W 6 7 6 6 1,646,300 10,557,100 575 TAMU 54 57 53 54 10,969,100 588,868,100 576 TARA 122 122 122 122 1,085,400 132,418,800 577 TBIG 1,195 1,200 1,125 1,195 102,420,400 119,696,136,500 578 TBLA 720 730 700 720 8,928,900 6,392,640,000 579 TBMS 640 665 640 640 4,800 3,116,500 580 TCID 7,125 7,125 6,850 7,125 19,700 136,450,000 581 TCPI 4,060 4,060 3,780 4,060 13,320,200 51,427,037,000 582 TDPM 91 92 90 91 2,057,500 186,834,000 583 TEBE 1,400 1,400 1,400 1,400 1,000 1,400,000 584 TECH 133 145 125 133 3,719,700 508,225,500 585 TFAS 167 167 160 167 2,900 483,600 586 TGRA 68 70 66 68 1,378,900 94,783,500 587 TIFA 350 350 298 350 1,270,000 429,662,600 588 TINS 655 660 635 655 47,027,900 30,588,216,500 589 TIRA 278 284 268 278 2,000 556,600 590 TIRT 52 54 50 52 125,500 6,426,400 591 TKIM 7,200 7,250 7,100 7,200 10,539,200 75,521,272,500 592 TLKM 3,060 3,110 3,050 3,060 101,283,800 312,293,261,000 593 TMAS 104 104 101 104 301,000 31,018,500 594 TMPO 147 152 142 147 13,100 1,863,900 595 TNCA 182 184 182 182 28,400 5,176,100 596 TOBA 348 348 332 348 42,500 14,674,600 597 TOPS 50 50 50 50 112,500 5,625,000 598 TOTL 320 326 318 320 7,930,000 2,553,567,600 599 TOTO 226 228 226 226 31,600 7,161,800 600 TOWR 1,080 1,085 1,060 1,080 141,829,700 152,412,459,500 601 TPIA 7,175 7,175 7,050 7,175 2,943,400 20,931,792,500 602 TPMA 324 324 324 324 600 194,400 603 TRIM 117 117 115 117 1,300 151,700 604 TRIN 284 288 270 284 47,366,500 13,193,011,200 605 TRIN-W 16 17 15 16 20,951,400 335,792,100 606 TRIS 208 218 208 208 2,900 605,000 607 TRST 398 398 380 398 10,600 4,209,800 608 TRUK 119 120 118 119 359,700 42,633,100 609 TSPC 1,395 1,415 1,375 1,395 563,100 788,418,500 610 TUGU 2,680 2,680 2,670 2,680 5,300 14,201,000 611 TURI 1,365 1,365 1,365 1,365 114,200 155,883,000 612 UANG 490 515 490 490 1,539,600 758,128,200 613 UCID 1,500 1,505 1,490 1,500 3,391,600 5,087,414,500 614 ULTJ 1,620 1,625 1,600 1,620 34,213,600 54,756,860,000 615 UNIC 3,750 3,750 3,550 3,750 500 1,805,000 616 UNIT 148 149 147 148 9,500 1,406,000 617 UNSP 62 67 60 62 511,900 31,569,300 618 UNTR 19,325 19,775 18,325 19,325 12,346,100 233,565,995,000 619 UNVR 8,000 8,125 8,000 8,000 12,476,400 100,570,417,500 620 URBN 1,490 1,495 1,485 1,490 86,500 129,294,500 621 URBN-W 24 24 21 24 186,200 4,012,200 622 VICO 78 79 75 78 800 62,700 623 VINS 98 100 98 98 715,300 70,545,200 624 VINS-W 3 3 2 3 915,300 2,137,800 625 VIVA 50 50 50 50 12,700 635,000 626 VOKS 202 204 200 202 66,600 13,429,400 627 VRNA 101 101 100 101 3,700 371,700 628 WAPO 68 68 65 68 600 39,300 629 WEGE 200 202 195 200 19,905,200 3,953,297,500 630 WEHA 82 82 77 82 522,000 41,689,200 631 WIIM 232 240 220 232 29,059,900 6,790,743,000 632 WIKA 1,220 1,235 1,205 1,220 23,554,300 28,752,613,000 633 WINS 93 94 92 93 71,400 6,583,700 634 WOMF 202 204 200 202 173,600 35,140,400 635 WOOD 424 424 404 424 71,245,000 29,660,031,800 636 WOWS 106 116 106 106 94,374,000 10,414,669,500 637 WSBP 202 206 196 202 67,202,700 13,549,435,800 638 WSKT 720 725 710 720 32,703,600 23,525,500,500 639 WTON 292 300 288 292 32,907,900 9,628,727,600 640 XAQA 789 789 789 789 100 78,900 641 XBES 825 825 818 825 200 164,300 642 XBID 453 453 453 453 100 45,300 643 XBSK 335 335 335 335 100 33,500 644 XCID 80 80 77 80 34,400 2,696,500 645 XIHD 408 409 402 408 400 162,100 646 XIID 435 435 435 435 500 217,500 647 XIIF 464 464 463 464 200 92,700 648 XIIT 463 463 453 463 24,000 11,004,700 649 XIML 228 228 228 228 2,100 478,800 650 XISR 336 336 326 336 1,200 394,200 651 XMIG 143 143 143 143 100 14,300 652 XNVE 115 115 115 115 4,000 460,000 653 XPCR 770 770 770 770 100 77,000 654 XPES 359 359 359 359 500 179,500 655 XPMI 796 796 796 796 700 557,200 656 XSBC 92 92 92 92 100 9,200 657 XSSI 115 115 115 115 1,600 184,000 658 XSSK 576 576 576 576 100 57,600 659 YELO 50 50 50 50 4,900 245,000 660 YELO-W 7 7 6 7 292,300 1,855,400 661 YPAS 478 505 478 478 400 194,500 662 ZINC 138 139 135 138 129,987,300 17,848,910,700 663 ZONE 416 416 408 416 78,900 32,814,800 -------------------- ---------------------- Total for Reguler 8,898,972,600 8,313,738,782,300 Information for Negosiasi 664 ADRO 1,135 1,135 1,130 1,135 24,487 27,792,310 665 ALDO 364 340 340 340 264,900 90,066,000 666 ANDI 50 45 30 40 1,009,000 40,345,000 667 ANTM 685 1,175 660 685 3,700,100 3,857,566,000 668 APIC 850 840 790 840 1,575,200 1,274,168,000 669 ARTO 2,800 2,810 2,810 2,810 10,000 28,100,000 670 ASII 5,375 5,400 5,068 5,400 756,170 3,856,945,800 671 ASRI 131 124 124 124 100 12,400 672 BAPI 50 12 12 12 200,000 2,400,000 673 BBCA 31,000 31,100 30,535 31,000 8,190,119 252,676,734,025 674 BBNI 4,680 4,540 4,540 4,540 25 113,500 675 BBRI 3,150 3,150 3,050 3,150 5,437,956 17,043,892,940 676 BBTN 1,310 1,258 1,258 1,258 1,194,400 1,502,555,200 677 BCIC 450 400 400 400 1 400 678 BEKS 50 17 17 17 230,000 3,910,000 679 BESS-W 40 37 37 37 100 3,700 680 BEST 126 132 132 132 1,400,000 184,800,000 681 BHAT 434 430 430 430 113,000,000 48,590,000,000 682 BMRI 5,300 5,300 5,050 5,300 125,163 638,336,760 683 BNBR 50 14 5 14 500,020 7,000,100 684 BNGA 790 795 795 795 10,000 7,950,000 685 BOGA 1,405 1,385 1,320 1,385 101,200,000 140,084,000,000 686 BRMS 50 80 65 67 76,103,700 5,228,740,500 687 BRPT 1,210 1,270 1,250 1,250 20,183 25,629,180 688 BSDE 735 748 715 715 2,878,900 2,147,317,200 689 BSIM 515 550 550 550 3,500,000 1,925,000,000 690 BUMI 50 140 40 45 94,038,100 6,184,623,000 691 CNKO 50 50 5 50 508,500 11,475,000 692 CPIN 6,000 6,025 6,000 6,000 12,289 73,736,225 693 CPRO 50 81 56 57 191,000,000 11,602,200,000 694 DEWA 50 67 24 24 90,100,000 6,032,450,000 695 DMAS 216 213 213 213 2,000,000 426,000,000 696 DUCK 434 440 440 440 24,000,000 10,560,000,000 697 ELTY 50 8 7 8 17,725,001 124,275,007 698 ESSA 155 218 218 218 6,000,000 1,308,000,000 699 GGRM 49,150 50,200 49,150 49,150 16,584 819,606,200 700 HMSP 1,825 1,835 1,825 1,825 20,650 37,736,750 701 ICBP 9,325 9,559 9,325 9,325 954,127 9,119,536,175 702 IMAS 700 750 750 750 10,000 7,500,000 703 IMJS 280 550 550 550 6,300,000 3,465,000,000 704 INAF 1,505 1,260 1,260 1,260 20,000 25,200,000 705 INCO 3,270 4,200 4,200 4,200 200,000 840,000,000 706 INDF 6,675 6,603 6,600 6,603 1,189,532 7,854,479,400 707 INDY 955 890 890 890 213,000 189,570,000 708 INKP 8,125 7,950 7,950 7,950 4 31,800 709 INOV 250 250 250 250 85,700 21,425,000 710 INTP 12,300 12,050 12,000 12,050 669,564 8,068,243,000 711 ITMG 7,800 9,250 9,250 9,250 95,000 878,750,000 712 JGLE 50 11 11 11 8,494,300 93,437,300 713 JSKY 80 154 154 154 1,600,000 246,400,000 714 JSMR 4,270 4,330 4,330 4,330 4,000 17,320,000 715 KAEF 1,715 1,715 1,520 1,715 1,208,600 1,861,966,000 716 KBAG-W 72 2 2 2 2,938,300 5,876,600 717 KBLI 400 705 705 705 24,000,000 16,920,000,000 718 KIJA 144 146 50 146 289,018 42,193,556 719 KLBF 1,520 1,540 266 266 350,063 93,194,095 720 KPIG 110 159 109 159 41,501,900 5,265,436,000 721 LPPF 1,510 1,385 1,380 1,385 100,000 138,250,000 722 LSIP 1,005 970 970 970 38 36,860 723 MAIN 620 730 730 730 10,000 7,300,000 724 MAMI 50 15 10 15 5,509,500 56,095,000 725 MAPI 685 703 695 703 400,079 281,254,905 726 MDKA 1,610 1,535 1,515 1,535 55,800 85,537,000 727 MEDC 472 476 476 476 170,000 80,920,000 728 MINA 50 40 40 40 1,200 48,000 729 MKNT 50 30 30 30 200,000 6,000,000 730 MPOW 52 50 50 50 16,339,900 816,995,000 731 MTLA 386 460 460 460 4,430,034 2,037,815,640 732 MTWI 51 50 50 50 672,873,783 33,643,689,150 733 NASA-W 104 104 104 104 5,231,100 544,034,400 734 NISP 730 745 745 745 400,000 298,000,000 735 PAMG 81 76 76 76 9,195,800 698,880,800 736 PGAS 1,155 1,155 1,085 1,140 2,000,086 2,275,098,040 737 PNLF 182 380 366 380 1,550,000 581,300,000 738 PPGL-W 25 1 1 1 1,060 1,060 739 PPRO 50 41 40 41 4,467,500 180,700,000 740 PTSN 204 200 200 200 2,000 400,000 741 PURA 123 135 135 135 3,000,000 405,000,000 742 PWON 428 426 426 426 400,000 170,400,000 743 RALS 575 660 660 660 75,000 49,500,000 744 SBAT 131 105 105 105 39,363,000 4,133,115,000 745 SCMA 1,225 1,220 1,220 1,220 16,000 19,520,000 746 SIDO 1,240 1,246 1,246 1,246 1,500,000 1,869,000,000 747 SMGR 9,475 9,450 9,450 9,450 46 434,700 748 SMRA 600 597 597 597 1,900,000 1,134,300,000 749 SSMS 850 850 850 850 23,480,000 19,958,000,000 750 TBIG 1,195 1,125 1,125 1,125 150,000 168,750,000 751 TINS 655 1,475 605 630 19,875,060 23,357,489,300 752 TKIM 7,200 7,300 7,300 7,300 100,000 730,000,000 753 TLKM 3,060 3,100 3,060 3,060 179,522 553,338,280 754 ULTJ 1,620 1,600 1,600 1,600 280,000,000 448,000,000,000 755 UNTR 19,325 19,325 18,400 19,325 2,833 54,717,200 756 UNVR 8,000 8,150 8,000 8,000 18,418 147,861,700 757 WSBP 202 190 190 190 3,000,000 570,000,000 758 YULE 190 200 200 200 6,371,273 1,274,254,600 759 ZINC 138 137 137 137 4,149,024 568,416,288 -------------------- ---------------------- Total for Negosiasi 1,943,392,812 1,116,335,493,046 Total 21/07/20 10,905,595,312 9,430,141,383,246