Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, July 22, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP 179 179 179 179 200 35,800 2 BBKP-R 0 2 1 2 222,986,600 223,486,900 3 BBRI 3,100 3,150 3,150 3,150 800 2,520,000 4 JSMR 4,230 4,280 4,280 4,280 100 428,000 5 UNVR 8,000 8,100 8,100 8,100 100 810,000 -------------------- ---------------------- Total for Tunai 222,987,800 227,280,700 Information for Reguler 6 AALI 9,475 9,675 9,450 9,475 2,662,800 25,471,945,000 7 ABBA 50 50 50 50 1,282,500 64,125,000 8 ABMM 1,100 1,105 1,100 1,100 5,000 5,523,000 9 ACES 1,625 1,685 1,600 1,625 10,969,700 18,019,222,000 10 ACST 290 312 262 290 20,326,700 5,943,658,000 11 ADES 870 885 855 870 29,200 25,249,000 12 ADHI 630 640 625 630 12,852,500 8,104,516,000 13 ADMF 7,750 7,775 7,700 7,750 62,700 486,055,000 14 ADMG 104 105 100 104 632,500 65,078,900 15 ADRO 1,125 1,150 1,120 1,125 38,753,200 43,985,508,500 16 AGAR 486 505 486 486 200 99,100 17 AGII 560 570 560 560 187,000 105,668,500 18 AGRO 220 226 218 220 28,025,400 6,234,163,200 19 AGRS 101 104 101 101 85,600 8,822,500 20 AHAP 50 50 50 50 100 5,000 21 AKKU 50 50 50 50 700 35,000 22 AKPI 382 430 382 382 300 122,200 23 AKRA 2,700 2,730 2,500 2,700 49,695,900 131,525,076,000 24 AKSI 214 232 214 214 76,200 16,410,200 25 ALDO 364 364 364 364 200 72,800 26 ALMI 212 212 206 212 13,900 2,945,600 27 ALTO 346 346 344 346 2,000 690,400 28 AMAG 308 322 278 308 4,190,000 1,264,293,000 29 AMAN 195 195 195 195 215,500 42,022,500 30 AMAR 376 398 370 376 89,300 34,172,000 31 AMFG 2,850 2,900 2,850 2,850 1,800 5,180,000 32 AMIN 272 272 250 272 25,000 6,513,800 33 AMOR 2,150 2,160 2,000 2,150 44,400 91,144,000 34 AMRT 750 760 745 750 125,600 94,189,500 35 ANDI 50 50 50 50 60,700 3,035,000 36 ANJT 580 615 580 580 16,400 9,598,000 37 ANTM 685 705 685 685 192,426,100 133,630,033,000 38 APEX 172 184 172 172 16,000 2,798,400 39 APIC 845 860 845 845 10,971,300 9,360,653,000 40 APII 242 270 238 242 165,500 40,257,000 41 APLI 114 120 114 114 5,200 600,000 42 APLN 114 118 114 114 19,647,000 2,257,373,100 43 ARII 490 510 458 490 53,800 25,347,600 44 ARNA 440 442 434 440 3,515,600 1,549,806,600 45 ARTA 350 364 350 350 300 107,200 46 ARTO 2,800 2,840 2,770 2,800 183,800 513,534,000 47 ASBI 298 326 296 298 14,200 4,335,400 48 ASDM 925 930 925 925 3,300 3,063,500 49 ASGR 655 660 650 655 1,341,600 879,792,000 50 ASII 5,300 5,400 5,200 5,300 29,493,500 155,724,667,500 51 ASJT 120 128 117 120 46,900 5,526,300 52 ASMI 1,160 1,165 1,160 1,160 30,700 35,668,500 53 ASPI 252 266 252 252 9,218,600 2,362,679,400 54 ASPI-W 28 32 28 28 4,846,900 138,956,500 55 ASRI 129 133 129 129 54,658,500 7,094,727,500 56 ASSA 500 505 470 500 14,015,100 6,860,798,200 57 ATIC 650 650 620 650 300 192,000 58 AUTO 935 945 930 935 909,500 851,343,500 59 AYLS 50 50 50 50 2,700 135,000 60 AYLS-W 5 5 4 5 1,936,200 8,254,800 61 BABP 50 50 50 50 4,900 245,000 62 BABP-W3 21 21 20 21 1,200 24,500 63 BABP-W4 8 9 7 8 35,200 267,400 64 BACA 336 362 330 336 28,700 9,621,200 65 BAJA 57 60 56 57 567,300 32,535,900 66 BALI 850 850 810 850 5,300 4,493,000 67 BAPA 50 50 50 50 75,600 3,780,000 68 BAPI 50 50 50 50 1,100 55,000 69 BAPI-W 3 3 2 3 5,914,800 13,775,700 70 BATA 565 565 565 565 400 226,000 71 BAYU 1,020 1,095 1,020 1,020 19,100 19,507,500 72 BBCA 30,900 31,250 30,650 30,900 8,945,100 276,256,252,500 73 BBHI 141 157 141 141 890,000 126,404,200 74 BBKP 179 181 176 179 41,832,000 7,467,400,900 75 BBLD 382 382 380 382 3,000 1,145,800 76 BBMD 1,410 1,410 1,360 1,410 2,200 3,024,500 77 BBNI 4,670 4,750 4,660 4,670 48,427,100 227,562,897,000 78 BBRI 3,100 3,170 3,090 3,100 173,557,500 542,339,737,000 79 BBSS 138 140 137 138 6,368,800 882,567,900 80 BBSS-W 5 6 4 5 48,847,300 244,913,300 81 BBTN 1,285 1,320 1,280 1,285 61,318,900 79,401,909,500 82 BBYB 290 290 288 290 11,200 3,231,200 83 BCAP 156 156 154 156 9,044,000 1,410,788,000 84 BCIP 50 51 50 50 2,707,900 135,798,700 85 BDMN 2,840 2,860 2,750 2,840 3,325,300 9,386,596,000 86 BEEF 216 224 216 216 2,193,100 478,233,800 87 BEEF-W 13 14 12 13 450,700 5,958,100 88 BEKS 50 50 50 50 1,507,600 75,380,000 89 BELL 705 705 695 705 1,222,100 854,996,000 90 BESS 242 248 240 242 577,400 139,819,800 91 BESS-W 40 42 39 40 303,700 12,289,500 92 BEST 123 128 122 123 33,153,200 4,141,909,600 93 BFIN 272 274 258 272 13,836,200 3,683,457,200 94 BGTG 52 53 50 52 1,670,100 84,383,000 95 BHAT 434 442 434 434 133,796,700 58,570,047,000 96 BHIT 50 50 50 50 254,800 12,740,000 97 BIKA 185 185 177 185 1,100 200,800 98 BINA 855 855 840 855 236,700 200,493,000 99 BIPI 50 50 50 50 109,700 5,485,000 100 BIPI-W 8 8 8 8 200 1,600 101 BIPP 59 66 55 59 696,500 39,969,800 102 BIRD 1,075 1,075 965 1,075 6,059,100 6,226,731,500 103 BISI 830 830 815 830 44,600 36,796,000 104 BJBR 920 980 920 920 30,373,600 28,714,716,500 105 BJTM 535 540 530 535 10,197,600 5,463,488,500 106 BKDP 53 55 53 53 1,200 65,800 107 BKSL 50 50 50 50 1,002,700 50,135,000 108 BKSW 75 75 72 75 86,600 6,405,600 109 BLTA 50 50 50 50 500 25,000 110 BLUE 510 515 505 510 172,400 87,891,000 111 BMAS 274 296 260 274 4,000 1,117,400 112 BMRI 5,425 5,525 5,300 5,425 59,622,500 322,799,952,500 113 BMSR 56 57 54 56 7,800 422,000 114 BMTR 202 204 200 202 27,372,800 5,526,359,600 115 BNBA 302 302 298 302 77,900 23,367,200 116 BNBR 50 50 50 50 300 15,000 117 BNGA 800 805 785 800 8,550,000 6,811,469,500 118 BNII 164 165 163 164 548,600 89,880,000 119 BNLI 1,280 1,285 1,275 1,280 11,742,000 15,003,963,000 120 BOGA 1,395 1,415 1,385 1,395 64,305,000 90,260,216,500 121 BOLA 162 165 162 162 5,400 882,200 122 BOLT 865 865 865 865 100 86,500 123 BOSS 79 80 76 79 1,669,700 131,628,600 124 BPTR 77 78 73 77 2,400 182,600 125 BRIS 480 488 474 480 61,110,600 29,296,613,800 126 BRMS 50 50 50 50 80,127,400 4,006,370,000 127 BRPT 1,180 1,230 1,175 1,180 60,466,100 72,069,231,500 128 BSDE 720 740 715 720 36,859,500 26,713,202,000 129 BSIM 510 530 510 510 95,200 48,629,500 130 BSIM-W3 18 40 18 18 70,400 1,354,100 131 BSSR 1,265 1,270 1,250 1,265 38,200 47,787,500 132 BTON 190 191 188 190 7,000 1,323,200 133 BTPN 2,200 2,210 2,170 2,200 102,800 224,249,000 134 BTPS 3,210 3,300 3,160 3,210 27,460,800 88,919,247,000 135 BUDI 91 95 90 91 671,700 61,115,900 136 BUKK 710 725 710 710 10,600 7,579,500 137 BULL 308 316 308 308 139,519,300 43,466,388,600 138 BULL-W2 97 100 92 97 51,000 4,783,600 139 BUMI 50 50 50 50 2,090,100 104,505,000 140 BUVA 54 55 53 54 70,900 3,811,800 141 BVIC 59 64 59 59 1,711,600 102,110,100 142 BWPT 117 125 111 117 504,899,800 59,866,602,000 143 BYAN 13,500 13,500 13,250 13,500 2,000 26,805,000 144 CAKK 50 50 50 50 96,800 4,840,000 145 CAKK-W 8 8 7 8 24,000 190,200 146 CAMP 206 208 202 206 442,900 90,411,800 147 CANI 130 130 130 130 100 13,000 148 CARE 340 348 340 340 35,435,600 12,176,523,200 149 CARS 50 50 50 50 125,500 6,275,000 150 CASA 332 352 332 332 18,100 6,107,800 151 CASA-W 110 110 80 110 700 65,900 152 CASH 575 585 570 575 4,284,200 2,463,670,500 153 CASH-W 22 23 21 22 4,256,400 94,029,400 154 CASS 224 228 182 224 35,964,100 7,734,484,100 155 CBMF 206 224 191 206 4,302,000 881,962,900 156 CCSI 250 250 246 250 808,200 200,196,200 157 CEKA 2,010 2,020 1,990 2,010 291,600 586,745,000 158 CENT 94 101 93 94 12,039,000 1,153,088,100 159 CFIN 191 195 191 191 5,182,400 990,563,100 160 CINT 248 270 246 248 111,000 28,753,400 161 CITA 1,700 1,700 1,700 1,700 11,200 19,040,000 162 CITY 53 53 52 53 50,800 2,646,200 163 CITY-W 16 16 14 16 68,500 959,200 164 CLEO 458 462 458 458 6,604,900 3,039,552,000 165 CLPI 700 710 700 700 72,300 50,698,500 166 CMNP 1,300 1,320 1,300 1,300 13,900 18,091,500 167 CNKO 50 50 50 50 200 10,000 168 COCO 800 800 780 800 7,900 6,215,500 169 COCO-W 390 390 140 390 200 53,000 170 CPIN 5,925 6,075 5,925 5,925 10,406,700 62,237,182,500 171 CPRI-W 15 15 13 15 16,200 217,000 172 CSAP 324 340 324 324 24,700 8,168,000 173 CSIS 52 53 50 52 2,824,900 144,493,100 174 CSMI 212 244 210 212 110,400 23,338,800 175 CSRA 306 312 286 306 6,840,000 2,060,707,600 176 CTRA 645 665 640 645 30,747,400 19,919,595,000 177 DADA 93 101 92 93 114,238,200 10,947,825,900 178 DADA-W 5 6 5 5 44,201,000 221,687,300 179 DART 226 226 200 226 65,600 13,219,400 180 DEAL 89 90 81 89 2,536,300 224,154,100 181 DEAL-W 80 80 80 80 200 16,000 182 DEFI 1,795 1,800 1,790 1,795 28,900 51,899,000 183 DEWA 50 50 50 50 100 5,000 184 DFAM 350 350 300 350 28,700 9,143,600 185 DGIK 50 50 50 50 1,300 65,000 186 DILD 180 181 177 180 3,586,700 641,518,600 187 DIVA 1,875 1,900 1,845 1,875 84,200 157,062,500 188 DKFT 118 124 118 118 6,641,900 796,474,400 189 DLTA 4,830 4,840 4,790 4,830 18,200 87,402,000 190 DMAS 226 232 216 226 176,131,400 39,664,632,600 191 DMMX 238 242 220 238 55,858,000 13,203,261,800 192 DMND 960 965 950 960 24,500 23,449,500 193 DNAR 252 252 252 252 26,000 6,552,000 194 DNET 3,380 3,380 3,350 3,380 8,400 28,288,000 195 DOID 244 252 236 244 109,153,800 26,781,857,600 196 DPNS 274 278 272 274 9,600 2,616,000 197 DPUM 76 77 70 76 184,000 12,905,400 198 DSFI 67 68 63 67 163,200 10,990,600 199 DSNG 362 370 356 362 4,264,000 1,549,758,400 200 DUCK 430 440 428 430 1,651,800 713,667,600 201 DUTI 4,960 4,960 4,960 4,960 23,000 114,080,000 202 DVLA 2,260 2,450 2,190 2,260 148,600 333,920,000 203 DWGL 248 250 248 248 500 124,800 204 DWGL-W 55 55 54 55 2,000 109,000 205 DYAN 50 50 50 50 16,300 815,000 206 EAST 58 60 58 58 833,300 48,482,400 207 EAST-W 7 7 6 7 1,292,000 7,763,600 208 ECII 700 700 700 700 300 210,000 209 EKAD 1,315 1,375 1,290 1,315 3,442,400 4,570,811,500 210 ELSA 238 246 238 238 74,342,700 17,977,438,000 211 EMDE 202 202 200 202 700 140,600 212 EMTK 4,750 4,800 4,750 4,750 900 4,306,000 213 ENRG 51 53 50 51 52,741,200 2,731,307,300 214 ENVY 116 126 116 116 90,834,200 10,809,475,600 215 EPAC 270 296 270 270 14,450,200 4,091,524,800 216 EPMT 1,875 1,885 1,875 1,875 11,100 20,814,000 217 ERAA 1,515 1,570 1,460 1,515 50,579,900 76,277,003,500 218 ERTX 113 126 113 113 11,500 1,338,000 219 ESIP 202 202 196 202 348,800 69,787,500 220 ESIP-W 12 12 10 12 3,280,500 37,010,500 221 ESSA 168 173 155 168 9,047,600 1,491,312,800 222 ESTA 99 101 98 99 58,400 5,756,900 223 ESTI 50 50 50 50 136,200 6,810,000 224 ETWA 74 75 67 74 62,700 4,585,200 225 EXCL 2,800 2,920 2,790 2,800 11,019,600 31,050,857,000 226 FAST 925 940 920 925 19,900 18,482,000 227 FILM 176 181 175 176 1,737,200 306,845,300 228 FIRE 106 106 104 106 1,541,200 162,683,800 229 FISH 2,940 3,050 2,940 2,940 11,400 34,256,000 230 FITT 67 70 67 67 12,900 883,800 231 FITT-W 28 36 22 28 27,500 759,600 232 FOOD 122 124 119 122 10,605,700 1,287,683,700 233 FORU 101 101 84 101 288,100 28,036,000 234 FORZ 50 50 50 50 100 5,000 235 FPNI 91 92 91 91 446,000 40,649,600 236 FREN 98 100 97 98 37,770,800 3,720,706,500 237 FREN-W 25 26 25 25 1,543,100 38,589,700 238 FUJI 106 107 103 106 10,021,000 1,032,213,600 239 GAMA 50 50 50 50 2,000 100,000 240 GDST 58 60 58 58 81,500 4,793,000 241 GDYR 1,380 1,400 1,375 1,380 3,700 5,137,000 242 GGRM 49,725 49,950 49,050 49,725 684,000 33,849,185,000 243 GGRP 288 300 280 288 9,000 2,560,400 244 GHON 1,780 1,910 1,495 1,780 29,100 49,079,500 245 GIAA 256 262 256 256 21,670,100 5,563,626,600 246 GJTL 400 406 400 400 597,900 240,340,600 247 GLOB 149 160 149 149 3,200 480,100 248 GLVA 324 324 316 324 3,031,400 977,067,600 249 GMFI 85 87 84 85 5,932,500 508,522,100 250 GOLD 180 190 179 180 503,700 90,527,000 251 GOOD 1,300 1,300 1,290 1,300 214,500 277,837,500 252 GPRA 52 54 50 52 18,563,600 943,801,900 253 GSMF 113 117 113 113 3,400 388,200 254 GWSA 100 103 100 100 100,300 10,242,000 255 GZCO 50 50 50 50 110,500 5,525,000 256 HDFA 175 190 175 175 300 54,000 257 HDIT 488 488 488 488 200 97,600 258 HEAL 3,080 3,100 2,990 3,080 112,800 346,301,000 259 HELI 208 208 200 208 125,300 25,060,800 260 HELI-W 10 10 8 10 299,200 2,690,000 261 HERO 840 870 835 840 23,000 19,291,500 262 HEXA 3,590 3,610 3,580 3,590 60,900 219,216,000 263 HITS 498 498 498 498 5,200 2,589,600 264 HKMU 80 81 78 80 24,241,800 1,926,722,000 265 HMSP 1,780 1,830 1,765 1,780 64,495,000 115,179,184,000 266 HOKI 650 660 650 650 3,773,200 2,455,875,000 267 HOKI-W 565 565 565 565 22,500 12,712,500 268 HOTL 50 52 50 50 2,053,300 102,814,300 269 HRME 64 67 63 64 132,807,200 8,551,640,500 270 HRTA 238 240 232 238 245,600 58,083,400 271 HRUM 1,190 1,200 1,185 1,190 364,800 434,964,000 272 IATA 50 50 50 50 500 25,000 273 IBFN 312 312 292 312 14,200 4,362,200 274 IBFN-W 7 9 6 7 155,900 1,053,600 275 ICBP 9,375 9,425 9,325 9,375 5,859,000 54,867,877,500 276 ICON 59 61 56 59 32,800 1,862,900 277 IDPR 206 212 187 206 1,836,800 369,904,800 278 IFII 133 136 125 133 263,600 35,383,700 279 IGAR 270 270 262 270 1,000 266,800 280 IKAN 655 655 625 655 10,681,300 6,853,576,500 281 IKBI 220 226 220 220 35,500 7,810,600 282 IMAS 715 740 695 715 10,625,500 7,639,702,500 283 IMJS 280 294 270 280 11,538,400 3,269,215,600 284 IMPC 1,275 1,280 1,270 1,275 846,400 1,077,017,500 285 INAF 1,880 1,880 1,545 1,880 17,267,800 31,310,001,000 286 INAI 360 360 360 360 2,700 972,000 287 INCF 53 54 50 53 3,690,600 193,120,400 288 INCI 605 610 580 605 341,500 202,651,500 289 INCO 3,290 3,370 3,260 3,290 33,863,800 112,356,130,000 290 INDF 6,675 6,800 6,650 6,675 14,452,000 96,528,817,500 291 INDO 147 151 144 147 483,200 70,798,600 292 INDO-W 43 45 40 43 337,600 13,981,800 293 INDR 2,260 2,260 2,260 2,260 10,300 23,278,000 294 INDS 2,300 2,330 2,260 2,300 74,800 171,975,000 295 INDX 52 52 52 52 12,300 639,600 296 INDY 950 995 950 950 26,607,500 25,777,048,000 297 INKP 8,025 8,250 8,000 8,025 9,232,400 74,896,370,000 298 INOV 254 270 234 254 5,953,900 1,486,436,800 299 INPC 50 51 50 50 128,200 6,431,200 300 INPC-W 4 4 3 4 4,091,300 15,276,200 301 INPP 700 700 665 700 2,400 1,635,500 302 INPS 1,610 1,635 1,540 1,610 16,000 25,244,000 303 INTP 12,275 12,450 12,175 12,275 2,935,600 35,993,565,000 304 IPCC 434 436 432 434 2,049,900 889,012,000 305 IPCM 222 226 216 222 857,900 188,755,800 306 IPOL 73 74 70 73 122,200 8,804,700 307 IPTV 344 344 338 344 37,328,800 12,764,674,600 308 IPTV-W 71 73 30 71 340,400 23,380,600 309 IRRA 610 645 610 610 5,635,900 3,522,109,000 310 ISAT 2,550 2,580 2,530 2,550 2,691,500 6,868,287,000 311 ISSP 126 129 125 126 2,953,700 374,249,900 312 ITIC 750 805 750 750 448,000 336,277,500 313 ITMG 7,750 7,925 7,725 7,750 2,790,300 21,850,025,000 314 JAST 84 89 83 84 20,452,900 1,723,025,700 315 JAWA 68 69 66 68 12,000 813,600 316 JAYA 78 89 78 78 1,591,400 127,881,700 317 JAYA-W 13 13 12 13 242,900 2,982,700 318 JIHD 570 610 570 570 6,100 3,481,000 319 JKON 340 340 320 340 538,600 183,003,400 320 JMAS 220 230 212 220 21,800 4,626,800 321 JPFA 1,125 1,150 1,120 1,125 20,937,300 23,660,129,000 322 JRPT 414 416 412 414 1,512,100 624,753,000 323 JSKY 80 83 79 80 8,104,900 651,353,700 324 JSMR 4,230 4,330 4,220 4,230 3,951,000 16,766,400,000 325 JTPE 765 770 765 765 252,700 193,413,000 326 KAEF 2,140 2,140 1,780 2,140 72,274,600 149,288,094,000 327 KARW 50 51 50 50 14,300 721,200 328 KAYU 53 54 52 53 1,878,200 99,243,400 329 KBAG 388 388 342 388 22,329,500 7,944,357,000 330 KBAG-W 89 90 72 89 123,900 9,881,300 331 KBLI 394 406 386 394 9,421,300 3,756,581,400 332 KBLM 226 230 222 226 303,200 67,784,600 333 KBLV 312 312 312 312 200 62,400 334 KDSI 770 805 765 770 37,500 29,584,000 335 KEEN 338 350 328 338 2,037,500 673,376,000 336 KEJU 1,050 1,060 1,050 1,050 985,500 1,035,240,500 337 KIAS 50 50 50 50 2,800 140,000 338 KICI 256 270 252 256 20,600 5,360,400 339 KIJA 146 148 144 146 933,600 136,700,100 340 KINO 3,350 3,450 3,350 3,350 318,300 1,081,692,000 341 KIOS 202 210 202 202 700 144,200 342 KKGI 206 220 191 206 1,200 248,100 343 KLBF 1,575 1,640 1,520 1,575 365,930,700 578,827,453,000 344 KMTR 302 304 284 302 102,500 30,142,600 345 KOBX 91 93 91 91 216,400 19,891,200 346 KOPI 510 510 498 510 22,800 11,626,800 347 KOTA 630 640 630 630 7,939,500 5,025,339,000 348 KOTA-W 540 540 540 540 100 54,000 349 KPAL 65 67 61 65 923,200 59,566,100 350 KPAS 53 54 52 53 1,431,000 75,684,900 351 KPAS-W 10 11 10 10 105,000 1,052,800 352 KPIG 110 111 109 110 611,900 67,138,900 353 KRAH 474 498 474 474 800 383,600 354 KRAS 364 374 364 364 28,781,100 10,581,993,600 355 KREN 122 125 122 122 12,220,800 1,501,488,100 356 LAND 208 216 206 208 203,600 42,504,600 357 LCKM 370 370 368 370 13,500 4,970,200 358 LEAD 50 50 50 50 20,300 1,015,000 359 LINK 2,030 2,080 2,030 2,030 1,581,600 3,232,196,000 360 LION 398 398 324 398 108,800 43,205,600 361 LMAS 50 50 50 50 52,300 2,615,000 362 LMPI 84 84 81 84 300 24,600 363 LMSH 260 260 260 260 100 26,000 364 LPCK 820 835 810 820 688,000 565,560,000 365 LPGI 3,700 3,760 3,700 3,700 71,100 265,536,000 366 LPIN 230 236 224 230 36,000 8,280,800 367 LPKR 146 150 144 146 23,014,300 3,353,852,400 368 LPPF 1,450 1,530 1,445 1,450 36,272,600 53,342,358,000 369 LPPS 74 74 73 74 54,300 3,984,200 370 LRNA 138 140 135 138 12,500 1,721,900 371 LSIP 1,000 1,025 990 1,000 47,749,900 48,271,432,500 372 LTLS 434 436 432 434 41,000 17,747,200 373 LUCK 316 334 308 316 2,052,300 648,351,600 374 MAGP 50 50 50 50 100 5,000 375 MAIN 615 630 615 615 7,292,000 4,520,452,500 376 MAMI 50 50 50 50 8,300 415,000 377 MAMI-W 5 5 4 5 19,400 86,500 378 MAPA 2,280 2,320 2,260 2,280 929,900 2,118,817,000 379 MAPB 1,400 1,400 1,400 1,400 700 980,000 380 MAPI 700 710 685 700 50,744,000 35,637,748,000 381 MARI 50 51 50 50 15,529,800 776,490,200 382 MARK 775 790 775 775 3,429,300 2,685,366,500 383 MASA 540 600 540 540 52,100 28,149,500 384 MBAP 1,750 1,800 1,700 1,750 90,400 156,233,500 385 MBSS 382 396 380 382 1,445,200 556,102,000 386 MBTO 69 73 66 69 26,600 1,863,100 387 MCAS 2,000 2,030 1,985 2,000 2,069,400 4,152,730,000 388 MCOR 138 150 138 138 7,478,000 1,048,121,700 389 MDKA 1,630 1,700 1,595 1,630 107,400,400 177,997,512,500 390 MDKI 157 165 155 157 128,200 19,950,700 391 MDLN 58 65 58 58 123,967,000 7,511,222,700 392 MDRN 50 50 50 50 300 15,000 393 MEDC 472 490 468 472 91,692,600 43,709,772,200 394 MEDC-W 26 29 26 26 16,342,300 442,250,900 395 MERK 3,940 4,040 3,850 3,940 698,400 2,749,365,000 396 META 112 114 111 112 882,200 99,637,000 397 MFIN 925 975 900 925 17,100 15,799,500 398 MFMI 520 520 500 520 8,500 4,281,000 399 MGRO 685 710 685 685 2,709,700 1,880,807,000 400 MICE 300 300 298 300 5,600 1,669,000 401 MIDI 1,450 1,450 1,450 1,450 100 145,000 402 MIKA 2,280 2,350 2,270 2,280 17,047,000 39,232,039,000 403 MKNT 50 50 50 50 65,700 3,285,000 404 MKPI 14,700 14,700 14,700 14,700 1,000 14,700,000 405 MLBI 9,875 9,900 9,850 9,875 28,500 281,335,000 406 MLIA 555 580 555 555 10,028,500 5,591,159,500 407 MLPL 52 55 52 52 2,792,500 146,106,800 408 MLPT 610 635 580 610 676,600 411,570,500 409 MMLP 190 190 186 190 3,028,600 565,565,200 410 MNCN 880 900 875 880 57,226,600 50,632,095,500 411 MOLI 900 920 900 900 12,300 11,074,000 412 MPMX 492 494 490 492 981,900 483,329,800 413 MPOW 52 53 51 52 11,400 584,400 414 MPPA 114 119 113 114 1,945,200 225,145,700 415 MPRO 745 745 745 745 200 149,000 416 MRAT 167 178 145 167 3,500,200 580,363,900 417 MREI 4,700 4,700 4,700 4,700 500 2,350,000 418 MSIN 272 274 260 272 5,745,300 1,537,647,000 419 MTDL 1,430 1,445 1,410 1,430 601,200 864,038,000 420 MTLA 390 390 386 390 700 272,200 421 MTPS 135 135 135 135 700 94,500 422 MTSM 220 228 220 220 400 89,600 423 MTWI 51 53 50 51 79,400 3,975,000 424 MYOH 1,085 1,090 1,055 1,085 60,000 64,885,500 425 MYOR 2,220 2,230 2,190 2,220 1,443,600 3,190,885,000 426 MYTX 54 54 54 54 100 5,400 427 NASA 113 117 106 113 15,600 1,704,000 428 NATO 286 288 276 286 481,400 136,806,400 429 NELY 123 125 123 123 800 99,000 430 NFCX 1,850 1,875 1,825 1,850 1,133,400 2,095,792,500 431 NIKL 780 780 625 780 117,826,200 85,800,008,000 432 NIRO 140 140 134 140 20,100 2,694,000 433 NISP 715 730 710 715 380,400 271,631,000 434 NOBU 750 780 745 750 3,600 2,699,500 435 NRCA 330 348 324 330 163,100 53,801,000 436 NUSA 50 50 50 50 1,200 60,000 437 NZIA 176 181 176 176 2,700 477,200 438 NZIA-W 6 7 5 6 548,400 3,595,200 439 OASA 350 390 350 350 2,003,100 701,089,000 440 OCAP 174 174 174 174 1,000 174,000 441 OKAS 81 85 75 81 7,054,400 577,885,100 442 OPMS 126 128 126 126 645,800 82,068,300 443 PADI 50 50 50 50 100 5,000 444 PALM 187 200 183 187 838,500 158,113,600 445 PAMG 82 89 81 82 4,067,800 339,024,900 446 PANI 60 62 59 60 46,900 2,821,900 447 PANR 88 90 86 88 2,139,700 186,325,600 448 PANS 855 865 850 855 354,100 302,932,500 449 PBID 880 890 860 880 280,100 242,029,500 450 PBRX 246 260 246 246 39,800 9,825,400 451 PBSA 690 690 690 690 100 69,000 452 PCAR 218 218 210 218 8,000 1,709,600 453 PEGE 122 136 119 122 21,500 2,562,800 454 PEHA 1,525 1,525 1,235 1,525 5,795,100 8,515,990,000 455 PGAS 1,220 1,230 1,160 1,220 414,497,900 499,366,100,000 456 PGJO 75 84 72 75 561,900 41,589,500 457 PGLI 212 238 212 212 25,500 5,414,400 458 PGUN 366 392 322 366 2,777,400 993,101,200 459 PICO 197 204 195 197 441,000 87,087,300 460 PJAA 550 555 545 550 49,900 27,468,000 461 PKPK 50 51 50 50 1,605,400 80,498,500 462 PLIN 2,390 2,390 2,390 2,390 2,400 5,736,000 463 PMJS 126 130 126 126 3,100 391,600 464 PNBN 830 850 820 830 18,211,300 15,276,149,500 465 PNBS 50 50 50 50 155,000 7,750,000 466 PNIN 725 730 720 725 58,200 42,138,000 467 PNLF 181 185 181 181 11,532,200 2,109,900,900 468 POLA 52 54 50 52 34,900 1,780,900 469 POLA-W 27 27 27 27 5,000 135,000 470 POLI 1,170 1,180 1,165 1,170 3,000 3,500,000 471 POLL 4,400 4,500 4,300 4,400 45,500 199,602,000 472 POLU 780 780 780 780 100 78,000 473 POLY 50 50 50 50 22,300 1,115,000 474 PORT 492 494 492 492 200 98,600 475 POSA 50 50 50 50 1,400 70,000 476 POSA-W 3 3 2 3 13,804,800 31,498,100 477 POWR 600 600 590 600 17,398,200 10,404,496,000 478 PPGL 146 146 146 146 96,300 14,059,800 479 PPGL-W 9 31 8 9 419,155,100 6,280,625,100 480 PPRE 195 196 192 195 13,659,100 2,656,783,500 481 PPRO 50 50 50 50 4,259,300 212,965,000 482 PRAS 128 147 128 128 14,300 1,832,300 483 PRDA 3,060 3,080 3,060 3,060 17,000 52,118,000 484 PRIM 294 310 292 294 30,800 9,070,000 485 PRIM-W 7 7 6 7 593,000 3,881,300 486 PSAB 228 246 183 228 603,317,000 139,124,644,600 487 PSGO 108 110 105 108 174,700 18,872,300 488 PSKT 50 50 50 50 20,100 1,005,000 489 PSSI 166 166 165 166 261,000 43,141,000 490 PTBA 2,080 2,140 2,080 2,080 31,878,600 67,033,228,000 491 PTIS 163 163 163 163 100 16,300 492 PTPP 985 1,005 980 985 19,653,800 19,460,443,500 493 PTPW 1,530 1,570 1,475 1,530 2,401,300 3,670,931,000 494 PTRO 1,800 1,810 1,765 1,800 1,259,500 2,262,148,500 495 PTSN 204 212 198 204 6,545,400 1,343,347,600 496 PTSP 4,100 4,100 4,000 4,100 2,800 11,400,000 497 PUDP 226 230 226 226 3,700 836,800 498 PURA 126 129 122 126 94,909,400 11,938,776,000 499 PURA-W 12 13 11 12 50,764,700 604,945,700 500 PURE 119 119 112 119 7,200,100 841,137,600 501 PURE-W 12 12 11 12 2,103,700 23,881,100 502 PWON 420 430 420 420 87,189,300 36,915,624,600 503 PYFA 1,015 1,030 830 1,015 25,374,700 25,000,142,500 504 PZZA 655 670 650 655 842,700 553,205,500 505 R-LQ45X 854 860 854 854 28,200 24,250,200 506 RAJA 121 123 113 121 60,503,600 7,204,541,200 507 RALS 575 605 575 575 47,603,300 28,003,364,500 508 RANC 408 414 402 408 6,400 2,617,000 509 RBMS 50 50 50 50 200 10,000 510 REAL 50 51 50 50 33,005,000 1,659,830,700 511 REAL-W 5 5 4 5 6,647,900 32,498,600 512 RELI 290 290 290 290 100 29,000 513 RICY 94 94 92 94 44,500 4,109,000 514 RIGS 222 222 214 222 3,300 707,800 515 RISE 426 430 424 426 398,000 169,935,800 516 RMBA 230 238 230 230 5,800 1,334,800 517 RODA 50 51 50 50 100,500 5,040,400 518 RONY 158 160 147 158 53,200 7,988,400 519 ROTI 1,225 1,230 1,220 1,225 209,100 256,136,000 520 SAFE 180 187 180 180 276,100 50,254,500 521 SAME 64 68 64 64 24,793,200 1,624,840,400 522 SAMF 360 386 360 360 53,400 19,246,600 523 SBAT 129 134 127 129 4,316,000 560,411,900 524 SBAT-W 8 10 8 8 17,700,400 157,057,100 525 SCCO 9,750 9,800 9,750 9,750 3,600 35,255,000 526 SCMA 1,225 1,245 1,210 1,225 19,801,300 24,269,414,500 527 SDMU 50 50 50 50 500 25,000 528 SDPC 157 168 145 157 5,068,100 812,164,700 529 SDRA 770 775 735 770 16,100 12,451,000 530 SFAN 985 985 905 985 2,107,000 1,939,068,000 531 SGRO 1,900 1,900 1,895 1,900 202,000 383,785,500 532 SHIP 600 605 595 600 722,200 432,514,000 533 SIDO 1,245 1,270 1,240 1,245 8,680,900 10,885,378,000 534 SILO 5,025 5,050 4,950 5,025 55,400 278,556,000 535 SIMP 316 326 314 316 20,425,700 6,538,106,200 536 SINI 645 690 640 645 14,900 9,541,500 537 SINI-W 380 382 240 380 61,900 23,498,000 538 SIPD 980 980 970 980 11,900 11,557,000 539 SKLT 1,610 1,610 1,610 1,610 100 161,000 540 SKRN 630 650 630 630 158,200 101,356,000 541 SLIS 5,050 5,225 5,050 5,050 298,400 1,524,585,000 542 SMAR 3,200 3,240 3,200 3,200 4,000 12,875,000 543 SMBR 410 426 392 410 87,739,000 35,921,144,200 544 SMCB 1,040 1,055 1,040 1,040 75,800 79,184,500 545 SMDM 100 100 93 100 1,400 135,800 546 SMDR 234 236 230 234 1,450,400 338,587,000 547 SMGR 9,600 9,675 9,475 9,600 3,583,200 34,300,422,500 548 SMKL 177 184 177 177 50,200 8,979,200 549 SMKL-W 20 20 18 20 2,200 40,000 550 SMMT 85 89 80 85 769,800 65,096,800 551 SMRA 590 610 585 590 37,891,700 22,567,378,000 552 SMSM 1,165 1,220 1,160 1,165 6,113,400 7,291,876,500 553 SOCI 129 132 126 129 19,748,800 2,553,031,000 554 SOFA 84 86 83 84 1,036,000 86,796,700 555 SOFA-W 5 6 5 5 20,562,700 102,952,100 556 SOSS 384 432 384 384 17,400 6,871,000 557 SOSS-W 50 57 50 50 6,200 311,200 558 SOTS 202 222 202 202 2,000 406,000 559 SOTS-W 30 68 30 30 1,700 65,800 560 SPMA 254 258 246 254 243,100 60,554,800 561 SPTO 490 494 486 490 437,000 213,780,000 562 SQMI 200 238 181 200 298,100,800 62,524,056,300 563 SRAJ 129 131 127 129 2,800 359,300 564 SRIL 199 204 199 199 16,019,600 3,215,780,300 565 SRSN 59 60 58 59 2,880,000 171,220,800 566 SRTG 2,730 2,770 2,730 2,730 32,000 87,687,000 567 SSIA 376 386 370 376 26,433,700 10,029,538,800 568 SSMS 850 850 830 850 252,200 211,758,000 569 SSTM 655 655 655 655 100 65,500 570 STAR 130 140 130 130 400 53,000 571 STTP 8,500 8,500 8,500 8,500 100 850,000 572 SULI 50 50 50 50 100 5,000 573 SWAT 96 98 94 96 1,427,200 137,827,400 574 TALF 240 278 240 240 17,000 4,085,400 575 TAMA 162 200 150 162 134,400 21,463,300 576 TAMA-W 7 7 6 7 4,424,900 29,576,400 577 TAMU 54 54 52 54 2,771,800 147,298,600 578 TARA 114 114 114 114 9,600 1,094,400 579 TAXI 50 50 50 50 2,100 105,000 580 TBIG 1,225 1,245 1,185 1,225 65,340,900 80,082,968,500 581 TBLA 705 725 705 705 7,589,900 5,432,520,500 582 TBMS 600 645 600 600 107,500 64,806,500 583 TCID 6,975 7,125 6,925 6,975 3,200 22,592,500 584 TCPI 3,990 4,090 3,900 3,990 12,944,900 51,818,150,000 585 TDPM 92 94 91 92 4,372,200 404,017,000 586 TEBE 1,405 1,405 1,405 1,405 888,300 1,248,061,500 587 TECH 132 136 124 132 1,193,100 158,214,200 588 TFAS 161 167 160 161 2,600 419,700 589 TGRA 69 69 67 69 1,167,000 80,135,100 590 TIFA 416 416 354 416 1,106,200 438,517,400 591 TINS 695 710 660 695 132,086,700 91,287,137,000 592 TIRA 276 276 260 276 500 131,800 593 TIRT 51 51 50 51 85,800 4,325,600 594 TKIM 7,050 7,250 7,025 7,050 11,321,000 80,297,282,500 595 TLKM 3,070 3,090 3,060 3,070 69,462,100 213,537,350,000 596 TMAS 105 106 102 105 451,900 47,049,300 597 TMPO 145 147 137 145 1,500 209,300 598 TNCA 182 182 182 182 100 18,200 599 TOBA 348 348 336 348 32,500 11,284,200 600 TOPS 50 50 50 50 137,300 6,865,000 601 TOTL 324 330 320 324 7,689,100 2,481,989,400 602 TOTO 222 224 220 222 171,700 38,196,600 603 TOWR 1,080 1,085 1,060 1,080 127,706,600 137,472,336,000 604 TPIA 7,200 7,250 7,150 7,200 2,779,000 20,014,232,500 605 TPMA 324 324 324 324 1,500 486,000 606 TRIM 117 120 117 117 11,200 1,311,000 607 TRIN 274 286 270 274 22,315,400 6,138,238,000 608 TRIN-W 14 16 13 14 25,786,100 361,243,900 609 TRIS 218 218 194 218 500 104,300 610 TRUK 120 120 118 120 95,300 11,301,800 611 TRUS 334 334 334 334 100 33,400 612 TSPC 1,395 1,410 1,395 1,395 853,800 1,194,869,000 613 TUGU 2,690 2,690 2,600 2,690 2,700 7,120,000 614 TURI 1,370 1,370 1,370 1,370 261,000 357,570,000 615 UANG 456 480 456 456 174,700 79,709,600 616 UCID 1,500 1,540 1,500 1,500 4,909,000 7,364,312,500 617 ULTJ 1,615 1,655 1,600 1,615 853,200 1,387,175,000 618 UNIC 3,750 3,850 3,750 3,750 1,500 5,635,000 619 UNIT 150 150 141 150 1,200 178,200 620 UNSP 64 65 61 64 1,432,600 90,399,500 621 UNTR 20,000 20,500 19,500 20,000 8,892,600 178,909,627,500 622 UNVR 8,000 8,200 8,000 8,000 10,728,700 86,319,457,500 623 URBN 1,480 1,490 1,480 1,480 158,500 236,117,500 624 VICO 76 78 74 76 13,700 1,037,900 625 VINS 98 102 98 98 120,300 11,846,700 626 VINS-W 3 3 2 3 2,150,000 5,853,700 627 VIVA 50 50 50 50 200 10,000 628 VOKS 200 208 200 200 162,900 33,621,600 629 VRNA 120 120 100 120 8,300 844,000 630 WAPO 68 68 68 68 300 20,400 631 WEGE 198 202 198 198 11,361,300 2,264,169,100 632 WEHA 77 83 77 77 734,900 58,503,700 633 WIIM 226 234 222 226 11,597,900 2,620,874,800 634 WIKA 1,210 1,230 1,210 1,210 14,176,700 17,287,077,500 635 WINS 93 93 93 93 30,100 2,799,300 636 WOMF 204 206 202 204 279,400 57,187,200 637 WOOD 410 426 400 410 46,271,100 19,013,991,600 638 WOWS 103 109 101 103 21,523,900 2,255,367,700 639 WSBP 202 206 200 202 26,345,800 5,316,375,400 640 WSKT 710 730 710 710 27,711,400 19,909,176,000 641 WTON 290 296 290 290 8,259,200 2,405,057,000 642 XAFA 1,019 1,019 1,019 1,019 100 101,900 643 XBES 825 825 825 825 100 82,500 644 XBNI 921 921 921 921 100 92,100 645 XBSK 335 335 335 335 17,000 5,695,000 646 XCID 85 85 80 85 13,800 1,114,100 647 XIHD 406 409 406 406 14,100 5,742,700 648 XIIF 468 471 468 468 2,700 1,267,200 649 XIIT 463 466 458 463 19,800 9,169,700 650 XIJI 565 565 565 565 100 56,500 651 XILV 101 101 101 101 10,000 1,010,000 652 XIML 230 230 230 230 200 46,000 653 XIPI 141 141 140 141 35,800 5,032,100 654 XISR 333 336 333 333 6,500 2,181,300 655 XNVE 116 116 116 116 1,100 127,600 656 YELO 50 50 50 50 20,100 1,005,000 657 YELO-W 6 7 6 6 222,100 1,333,700 658 YULE 194 194 194 194 1,200 232,800 659 ZINC 138 142 136 138 129,093,400 17,922,461,900 660 ZONE 416 416 412 416 78,500 32,553,800 -------------------- ---------------------- Total for Reguler 8,649,347,600 7,194,280,804,100 Information for Negosiasi 661 AALI 9,475 9,493 9,493 9,493 143,700 1,364,144,100 662 ACES 1,625 1,641 1,641 1,641 2,750,100 4,512,914,100 663 ADRO 1,125 1,150 1,126 1,135 8,196,800 9,322,378,400 664 AKRA 2,700 2,490 2,490 2,490 28 69,720 665 ALDO 364 360 360 360 7,300 2,628,000 666 AMRT 750 745 745 745 29,378,900 21,887,280,500 667 ANDI 50 40 40 40 10,000 400,000 668 APIC 845 840 795 795 3,592,056 2,855,687,040 669 ASII 5,300 5,386 5,225 5,341 23,672,128 126,592,841,400 670 BALI 850 755 755 755 107,900 81,464,500 671 BAPI 50 29 29 29 650,000 18,850,000 672 BBCA 30,900 31,150 30,850 30,938 2,502,711 77,428,847,900 673 BBKP 179 240 240 240 4,987,379 1,196,970,960 674 BBNI 4,670 4,671 4,630 4,630 260,120 1,215,019,700 675 BBRI 3,100 3,140 3,080 3,100 33,446,092 104,711,184,100 676 BCAP 156 156 156 156 37,324,000 5,822,544,000 677 BDMN 2,840 2,753 2,753 2,753 236,700 651,635,100 678 BEKS 50 20 17 19 1,010,000 18,400,000 679 BHAT 434 434 434 434 195,000,000 84,630,000,000 680 BHIT 50 50 15 50 15,525,000 773,232,500 681 BJBR 920 865 865 865 405,200 350,498,000 682 BKSL 50 39 35 39 277,500 10,712,500 683 BMRI 5,425 5,500 5,375 5,425 1,440,680 7,818,307,800 684 BNLI 1,280 1,280 1,275 1,275 330,700 421,796,000 685 BOGA 1,395 1,385 1,385 1,385 27,400,000 37,949,000,000 686 BRIS 480 486 486 486 100,000 48,600,000 687 BRPT 1,180 1,179 1,179 1,179 1,000,000 1,179,000,000 688 BSIM 510 515 515 515 1,359,200 699,988,000 689 BTPS 3,210 3,171 3,171 3,171 334,500 1,060,699,500 690 BULL 308 315 300 315 304,400 95,152,500 691 BUMI 50 46 40 46 80,164,200 3,577,379,200 692 BWPT 117 107 107 107 1,899,000 203,193,000 693 CARE 340 348 324 348 201,000,000 65,148,000,000 694 CASA 332 332 332 332 5,000,000 1,660,000,000 695 CBMF 206 200 200 200 222,400 44,480,000 696 CNKO 50 10 10 10 1,500,000 15,000,000 697 CPIN 5,925 6,000 5,925 5,925 2,550,000 15,236,000,000 698 CTRA 645 675 675 675 475,000 320,625,000 699 DFAM 350 330 330 330 757,000 249,810,000 700 DGIK 50 20 20 20 1,500,000 30,000,000 701 DMAS 226 217 216 216 49,631,842 10,764,287,914 702 DPUM 76 60 60 60 58,867,500 3,532,050,000 703 EXCL 2,800 2,877 2,770 2,770 6,014,900 17,210,130,000 704 GAMA 50 65 65 65 8,000,000 520,000,000 705 GGRM 49,725 49,625 49,400 49,400 2,536 125,840,900 706 HMSP 1,780 1,810 1,780 1,780 500,017 905,030,260 707 ICBP 9,375 9,574 9,574 9,574 513,000 4,911,462,000 708 INCO 3,290 3,240 3,240 3,240 29 93,960 709 INDF 6,675 6,684 6,663 6,663 340,900 2,275,347,900 710 INKP 8,025 8,200 8,075 8,200 87,100 705,082,500 711 INTP 12,275 12,810 12,366 12,366 960,500 11,886,423,000 712 IPTV 344 348 344 348 19,953,300 6,922,915,200 713 ITMG 7,750 8,050 7,750 7,850 81,900 646,915,000 714 JKON 340 340 340 340 5,375,000 1,827,500,000 715 JPFA 1,125 1,135 1,135 1,135 88 99,880 716 KAEF 2,140 1,830 1,830 1,830 5,400 9,882,000 717 KBLI 394 400 400 400 15,000,000 6,000,000,000 718 KLBF 1,575 1,617 1,575 1,575 3,227,610 5,094,960,050 719 KPIG 110 110 110 110 53,640,000 5,900,400,000 720 LIFE 7,000 7,000 7,000 7,000 200,000 1,400,000,000 721 LPPF 1,450 1,496 1,460 1,460 2,580,484 3,860,401,040 722 LSIP 1,000 966 966 966 150,000 144,900,000 723 MABA 50 29 29 29 120,000 3,480,000 724 MAMI 50 10 10 10 2,300,000 23,000,000 725 MAPA 2,280 2,300 2,250 2,280 200,006 458,513,500 726 MAPI 700 728 670 728 1,045,021 723,364,700 727 MDKA 1,630 1,700 1,450 1,615 19,005,000 29,369,625,000 728 MEDC 472 468 468 468 10,000 4,680,000 729 MKNT 50 30 30 30 400,000 12,000,000 730 MKPI 14,700 15,792 15,792 15,792 3,000 47,376,000 731 MNCN 880 888 885 885 1,750,002 1,554,001,770 732 MSIN 272 260 260 260 1,575,000 409,500,000 733 MTFN 50 4 4 4 2,500,000 10,000,000 734 MTLA 390 480 480 480 7,156,815 3,435,271,200 735 NIRO 140 134 134 134 7,700,000 1,031,800,000 736 PBID 880 850 850 850 18,088,000 15,374,800,000 737 PEGE 122 100 100 100 60,000 6,000,000 738 PGAS 1,220 1,220 1,080 1,220 560,000 651,800,000 739 PNBS 50 48 48 48 50,000 2,400,000 740 PNLF 181 182 182 182 14,486,400 2,636,524,800 741 PPRO 50 47 40 40 2,292,000 93,148,000 742 PTBA 2,080 2,110 2,110 2,110 72 151,920 743 PTPP 985 1,159 1,159 1,159 100,000 115,900,000 744 PURA 126 130 130 130 3,476,200 451,906,000 745 PWON 420 426 423 423 589,900 249,677,700 746 RALS 575 580 580 580 32 18,560 747 SAME 64 60 60 60 50,000,000 3,000,000,000 748 SIDO 1,245 1,250 1,250 1,250 48 60,000 749 SIPD 980 970 970 970 28 27,160 750 SMGR 9,600 10,018 9,475 9,526 1,510,300 14,504,722,000 751 SRSN 59 56 56 56 10,000,000 560,000,000 752 TBIG 1,225 1,190 1,190 1,190 1,450,000 1,725,500,000 753 TBLA 705 710 710 710 20,000 14,200,000 754 TINS 695 685 685 685 100,000 68,500,000 755 TLKM 3,070 3,090 3,060 3,070 44,488,611 136,752,814,178 756 TRST 398 439 413 439 6,888,620 2,934,036,972 757 ULTJ 1,615 1,600 1,600 1,600 85,625,000 137,000,000,000 758 UNTR 20,000 20,475 18,407 20,035 960,654 18,915,306,650 759 UNVR 8,000 8,098 8,063 8,075 1,480,162 11,976,546,950 760 VIVA 50 50 50 50 130,000,000 6,500,000,000 761 WEGE 198 226 226 226 500,000 113,000,000 762 WIKA 1,210 1,307 1,220 1,220 75,051 98,087,220 763 YULE 194 200 200 200 344,969 68,993,800 -------------------- ---------------------- Total for Negosiasi 1,328,863,691 1,054,745,189,204 Total 22/07/20 10,201,199,091 8,249,253,274,004