Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, July 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP-R 0 1 1 1 36,258,000 36,258,000 2 BBTN 1,295 1,310 1,295 1,310 300 391,500 3 GIAA 260 260 258 258 1,000 259,200 4 KLBF 1,615 1,640 1,635 1,640 400 654,500 5 PTBA 2,110 2,100 2,100 2,100 1,600 3,360,000 6 PTPP 1,070 1,010 1,010 1,010 2,500 2,525,000 7 UNVR 8,050 8,100 8,100 8,100 1,100 8,910,000 8 WIKA 1,255 1,235 1,235 1,235 100 123,500 9 WTON 294 292 292 292 500 146,000 -------------------- ---------------------- Total for Tunai 36,265,500 52,627,700 Information for Reguler 10 AALI 9,425 9,550 9,400 9,425 2,523,000 23,802,690,000 11 ABBA 50 50 50 50 132,100 6,605,000 12 ABMM 1,095 1,095 1,070 1,095 2,000 2,145,000 13 ACES 1,655 1,660 1,625 1,655 7,500,900 12,400,918,000 14 ACST 280 294 280 280 4,137,800 1,178,966,600 15 ADES 910 930 875 910 571,300 518,402,000 16 ADHI 645 655 600 645 44,004,700 28,314,382,500 17 ADMF 7,800 7,825 7,750 7,800 172,000 1,341,010,000 18 ADMG 102 105 101 102 839,100 85,542,300 19 ADRO 1,130 1,145 1,120 1,130 64,260,600 72,666,578,000 20 AGAR 484 505 484 484 900 438,700 21 AGII 560 570 560 560 207,400 116,572,500 22 AGRO 230 244 222 230 132,622,100 31,141,037,400 23 AGRS 101 103 101 101 13,700 1,388,800 24 AHAP 51 51 50 51 22,800 1,140,100 25 AKPI 356 382 356 356 7,700 2,818,800 26 AKRA 2,720 2,740 2,650 2,720 27,719,700 74,904,854,000 27 AKSI 200 212 200 200 57,700 11,543,800 28 ALDO 368 368 366 368 1,100 402,800 29 ALMI 210 240 208 210 8,800 1,897,600 30 ALTO 350 350 324 350 21,400 7,002,000 31 AMAG 298 350 296 298 3,112,300 973,640,400 32 AMAN 195 195 195 195 215,500 42,022,500 33 AMAR 360 376 350 360 110,000 39,603,800 34 AMFG 2,860 2,900 2,840 2,860 81,700 233,254,000 35 AMIN 256 272 254 256 23,300 5,956,400 36 AMOR 2,100 2,110 2,050 2,100 38,100 78,655,000 37 AMRT 750 750 745 750 346,900 259,266,500 38 ANDI 50 50 50 50 153,200 7,660,000 39 ANJT 620 630 600 620 3,900 2,429,000 40 ANTM 690 705 685 690 90,668,500 63,036,988,500 41 APEX 160 179 160 160 140,200 22,869,000 42 APIC 855 865 840 855 22,935,300 19,493,740,000 43 APII 236 256 226 236 54,200 12,349,800 44 APLI 119 128 116 119 17,800 2,114,000 45 APLN 115 118 113 115 19,445,200 2,247,200,100 46 ARII 500 510 500 500 10,100 5,051,000 47 ARNA 440 440 436 440 202,500 88,892,000 48 ARTO 2,780 2,830 2,700 2,780 129,700 360,722,000 49 ASBI 302 306 278 302 7,800 2,201,400 50 ASDM 910 925 910 910 19,300 17,726,500 51 ASGR 660 665 650 660 568,900 374,474,500 52 ASII 5,175 5,325 5,125 5,175 27,787,400 144,828,340,000 53 ASJT 124 128 118 124 18,400 2,217,600 54 ASMI 1,165 1,165 1,160 1,165 33,100 38,499,000 55 ASPI 240 256 240 240 10,328,700 2,555,656,400 56 ASPI-W 28 29 27 28 1,398,300 38,892,100 57 ASRI 131 131 125 131 48,849,000 6,342,494,000 58 ASRM 1,990 1,990 1,990 1,990 1,000 1,990,000 59 ASSA 525 570 505 525 30,447,300 16,136,518,000 60 AUTO 955 960 935 955 1,595,000 1,514,286,000 61 AYLS 50 50 50 50 200 10,000 62 AYLS-W 5 5 4 5 831,100 3,435,400 63 BABP 50 50 50 50 1,500 75,000 64 BABP-W3 22 22 22 22 3,000 66,000 65 BABP-W4 9 9 8 9 59,400 475,400 66 BACA 316 336 316 316 7,000 2,278,000 67 BAJA 58 58 56 58 54,800 3,156,900 68 BALI 850 850 805 850 1,200 999,000 69 BAPA 50 50 50 50 100 5,000 70 BAPI 50 50 50 50 3,100 155,000 71 BAPI-W 3 3 2 3 6,482,300 13,645,800 72 BATA 565 565 545 565 3,000 1,682,500 73 BAYU 1,145 1,185 1,145 1,145 300 347,500 74 BBCA 31,000 31,075 30,700 31,000 16,805,300 520,540,335,000 75 BBHI 134 141 132 134 571,400 76,610,800 76 BBKP 180 181 178 180 13,536,100 2,432,237,500 77 BBMD 1,450 1,500 1,450 1,450 1,100 1,645,000 78 BBNI 4,710 4,790 4,670 4,710 76,062,300 359,872,406,000 79 BBRI 3,140 3,160 3,100 3,140 147,857,700 463,884,837,000 80 BBSS 137 138 135 137 10,101,700 1,381,397,300 81 BBSS-W 5 6 5 5 10,068,100 55,312,100 82 BBTN 1,295 1,325 1,290 1,295 66,654,900 87,065,089,000 83 BBYB 302 304 292 302 201,500 60,885,400 84 BCAP 156 157 154 156 10,693,300 1,668,623,800 85 BCIP 50 50 50 50 135,800 6,790,000 86 BDMN 2,840 2,880 2,820 2,840 1,177,600 3,350,482,000 87 BEEF 214 220 212 214 6,496,000 1,396,163,400 88 BEEF-W 13 13 12 13 519,800 6,557,400 89 BEKS 50 50 50 50 667,800 33,390,000 90 BELL 715 715 700 715 1,238,200 877,745,000 91 BESS 232 242 232 232 200 47,400 92 BESS-W 39 40 39 39 78,700 3,090,600 93 BEST 126 126 122 126 27,682,300 3,460,968,500 94 BFIN 268 274 266 268 6,932,300 1,868,412,600 95 BGTG 51 52 50 51 1,249,800 63,663,900 96 BHAT 438 440 434 438 129,692,000 56,631,213,600 97 BHIT 50 50 50 50 95,600 4,780,000 98 BIKA 185 185 185 185 300 55,500 99 BIMA 50 50 50 50 100 5,000 100 BINA 845 860 835 845 1,089,800 918,684,000 101 BIPI 50 50 50 50 100 5,000 102 BIPI-W 8 8 7 8 85,700 668,900 103 BIPP 62 65 58 62 12,500 754,000 104 BIRD 1,135 1,145 1,075 1,135 5,608,400 6,247,647,500 105 BISI 825 825 810 825 193,800 158,712,500 106 BJBR 925 940 920 925 9,334,100 8,686,687,000 107 BJTM 535 550 530 535 23,805,300 12,838,899,500 108 BKDP 50 53 50 50 26,200 1,311,400 109 BKSL 50 50 50 50 30,578,200 1,528,910,000 110 BKSW 76 81 73 76 6,500 499,100 111 BLTA 50 50 50 50 200 10,000 112 BLUE 515 520 510 515 195,500 100,165,500 113 BMAS 274 286 274 274 9,200 2,619,600 114 BMRI 5,700 5,775 5,425 5,700 72,914,800 414,063,692,500 115 BMSR 54 55 54 54 8,200 443,200 116 BMTR 210 216 202 210 73,753,800 15,534,445,000 117 BNBA 302 302 300 302 959,500 288,051,800 118 BNBR 50 50 50 50 300 15,000 119 BNGA 805 825 800 805 10,222,700 8,314,564,000 120 BNII 166 167 163 166 1,394,100 229,193,500 121 BNLI 1,275 1,280 1,265 1,275 38,319,000 48,744,257,000 122 BOGA 1,370 1,395 1,365 1,370 76,055,200 105,131,688,000 123 BOLA 164 165 159 164 14,100 2,268,400 124 BOLT 865 865 865 865 200 173,000 125 BOSS 81 85 78 81 11,258,200 923,648,300 126 BPII 10,000 10,000 10,000 10,000 1,000 10,000,000 127 BPTR 77 82 73 77 1,800 135,600 128 BRIS 494 510 482 494 236,678,500 117,951,927,400 129 BRMS 50 50 50 50 2,554,000 127,700,000 130 BRNA 930 930 930 930 11,100 10,323,000 131 BRPT 1,185 1,210 1,160 1,185 56,787,400 67,385,351,000 132 BRPT-W 800 870 700 800 1,200 879,000 133 BSDE 735 745 720 735 81,847,100 60,006,540,000 134 BSIM 515 515 500 515 3,800 1,921,000 135 BSIM-W3 18 18 17 18 12,200 217,000 136 BSSR 1,265 1,265 1,255 1,265 5,900 7,450,000 137 BTEK 50 50 50 50 13,700 685,000 138 BTON 190 191 190 190 87,500 16,659,600 139 BTPN 2,210 2,270 2,180 2,210 56,900 126,048,000 140 BTPS 3,250 3,270 3,200 3,250 14,830,600 47,936,074,000 141 BUDI 90 93 89 90 1,308,200 119,100,100 142 BUKK 725 740 690 725 39,200 27,574,500 143 BULL 308 312 306 308 128,090,100 39,520,997,000 144 BULL-W2 93 96 92 93 49,700 4,594,400 145 BUMI 50 50 50 50 2,037,200 101,860,000 146 BUVA 54 54 52 54 202,800 10,666,500 147 BVIC 62 63 57 62 226,700 13,926,700 148 BWPT 118 119 113 118 154,054,200 17,940,517,600 149 BYAN 13,475 13,475 12,600 13,475 6,900 90,847,500 150 CAKK 50 50 50 50 16,100 805,000 151 CAKK-W 8 9 7 8 171,000 1,297,600 152 CAMP 204 210 204 204 599,000 122,966,600 153 CANI 123 124 122 123 7,600 936,800 154 CARE 342 352 338 342 259,966,300 89,715,156,400 155 CARS 50 50 50 50 10,600 530,000 156 CASA 314 348 310 314 10,000 3,125,800 157 CASH 565 580 555 565 4,808,100 2,724,976,500 158 CASH-W 21 22 21 21 4,926,700 103,907,900 159 CASS 212 230 212 212 14,415,200 3,169,966,000 160 CBMF 206 224 204 206 4,794,900 982,026,600 161 CCSI 248 250 246 248 216,200 53,606,800 162 CEKA 1,995 2,040 1,995 1,995 245,000 491,845,500 163 CENT 94 97 91 94 6,534,300 614,796,100 164 CFIN 193 197 191 193 79,700 15,455,600 165 CINT 250 250 248 250 3,900 968,000 166 CITA 1,800 1,800 1,650 1,800 46,300 81,660,000 167 CITY 54 54 51 54 8,700 458,500 168 CITY-W 16 16 14 16 1,600 23,500 169 CLEO 458 462 458 458 6,532,600 3,003,997,000 170 CLPI 710 710 700 710 104,800 73,905,500 171 CMNP 1,300 1,305 1,300 1,300 7,500 9,750,500 172 CNKO 50 50 50 50 78,000 3,900,000 173 COCO 830 840 775 830 10,400 8,355,500 174 CPIN 6,100 6,125 5,925 6,100 19,177,000 116,111,700,000 175 CPRI 50 50 50 50 500 25,000 176 CPRI-W 16 16 13 16 8,700 126,600 177 CPRO 50 50 50 50 100 5,000 178 CSAP 332 332 330 332 1,100 365,000 179 CSIS 52 54 51 52 1,671,800 87,307,800 180 CSMI 218 252 202 218 21,500 4,690,000 181 CSRA 302 320 298 302 3,732,400 1,148,790,400 182 CTRA 660 665 635 660 62,364,300 40,782,187,500 183 DADA 88 97 88 88 120,496,500 11,005,300,600 184 DADA-W 5 6 4 5 38,760,400 192,546,800 185 DART 226 226 226 226 1,500 339,000 186 DAYA 610 610 610 610 20,200 12,322,000 187 DEAL 90 91 88 90 2,102,400 188,015,800 188 DEFI 1,800 1,800 1,795 1,800 17,500 31,422,500 189 DEWA 50 50 50 50 1,010,000 50,500,000 190 DGIK 50 50 50 50 100 5,000 191 DIGI 1,705 1,705 1,705 1,705 100 170,500 192 DILD 179 180 177 179 2,933,700 524,394,500 193 DIVA 1,900 1,930 1,875 1,900 96,000 181,743,000 194 DKFT 119 120 115 119 2,861,700 337,431,400 195 DLTA 4,830 4,860 4,820 4,830 2,600 12,591,000 196 DMAS 220 228 218 220 70,764,700 15,671,641,400 197 DMMX 238 244 236 238 15,053,300 3,590,125,200 198 DMND 960 965 940 960 21,300 20,242,000 199 DNAR 252 314 252 252 25,400 6,625,000 200 DNET 3,380 3,380 3,380 3,380 500 1,690,000 201 DOID 286 286 242 286 258,704,800 69,681,577,000 202 DPUM 71 78 71 71 158,000 11,272,700 203 DSFI 68 68 63 68 287,500 19,490,800 204 DSNG 358 362 354 358 2,178,400 781,556,800 205 DUCK 414 432 406 414 5,065,500 2,102,971,800 206 DUTI 4,620 4,920 4,620 4,620 26,300 121,987,000 207 DVLA 2,330 2,390 2,290 2,330 365,000 857,642,000 208 DWGL 248 254 244 248 8,300 2,064,200 209 DWGL-W 59 60 58 59 2,500 146,100 210 DYAN 50 51 50 50 226,600 11,330,200 211 EAST 59 59 56 59 1,860,600 108,086,900 212 EAST-W 7 7 6 7 492,800 2,991,900 213 ECII 700 700 700 700 200 140,000 214 EKAD 1,260 1,315 1,250 1,260 1,732,600 2,203,158,000 215 ELSA 238 244 236 238 69,634,600 16,749,126,000 216 ELTY 50 50 50 50 555,800 27,790,000 217 ENRG 51 52 51 51 3,948,200 201,667,500 218 ENVY 116 120 110 116 55,951,700 6,571,062,300 219 EPAC 276 276 258 276 16,813,300 4,494,253,000 220 EPMT 1,880 1,905 1,850 1,880 110,700 208,310,000 221 ERAA 1,490 1,530 1,475 1,490 19,898,800 29,700,644,000 222 ERTX 120 120 108 120 3,700 412,500 223 ESIP 198 202 198 198 332,400 66,158,300 224 ESIP-W 11 12 10 11 1,922,200 21,106,900 225 ESSA 168 175 163 168 16,015,700 2,720,406,100 226 ESTA 96 100 95 96 349,600 34,134,600 227 ESTI 50 50 50 50 190,300 9,515,000 228 ETWA 74 74 74 74 100 7,400 229 EXCL 2,820 2,870 2,800 2,820 10,565,300 29,800,436,000 230 FAST 920 935 920 920 75,700 69,721,000 231 FILM 176 179 175 176 304,300 53,501,100 232 FIRE 128 143 105 128 73,098,200 9,636,771,700 233 FISH 2,980 3,000 2,900 2,980 8,000 23,498,000 234 FITT 64 69 64 64 45,400 2,910,600 235 FITT-W 28 28 28 28 900 25,200 236 FMII 745 745 745 745 1,100 819,500 237 FOOD 125 125 118 125 5,864,300 714,768,400 238 FORU 95 103 94 95 78,900 7,904,800 239 FORZ 50 50 50 50 10,000 500,000 240 FPNI 91 92 90 91 1,081,300 98,247,500 241 FREN 103 108 98 103 438,087,700 45,617,501,700 242 FREN-W 26 29 25 26 9,656,600 259,244,300 243 FUJI 109 109 103 109 10,003,100 1,030,343,400 244 GAMA 50 50 50 50 100 5,000 245 GDST 60 62 58 60 2,026,600 121,453,700 246 GDYR 1,380 1,380 1,380 1,380 500 690,000 247 GEMA 366 366 360 366 10,100 3,696,000 248 GGRM 49,375 49,900 49,100 49,375 707,400 34,931,315,000 249 GGRP 272 290 272 272 33,800 9,554,000 250 GHON 1,775 1,775 1,775 1,775 100 177,500 251 GIAA 260 268 254 260 47,295,400 12,305,831,800 252 GJTL 418 422 402 418 7,023,200 2,911,585,000 253 GLOB 154 154 139 154 15,000 2,087,900 254 GLVA 322 324 306 322 2,036,000 657,267,800 255 GMFI 85 87 81 85 17,879,100 1,487,356,800 256 GOLD 177 182 169 177 637,400 112,001,800 257 GOOD 1,295 1,300 1,290 1,295 196,300 253,944,000 258 GPRA 51 53 50 51 6,282,100 315,567,700 259 GSMF 113 113 113 113 2,600 293,800 260 GWSA 100 102 99 100 53,100 5,349,900 261 GZCO 50 50 50 50 15,600 780,000 262 HDFA 163 185 163 163 200 34,800 263 HDIT 484 505 478 484 1,400 675,300 264 HEAL 3,030 3,100 3,000 3,030 100,100 303,888,000 265 HELI 200 208 194 200 132,100 26,807,900 266 HELI-W 9 10 9 9 599,800 5,409,700 267 HERO 855 865 855 855 200 172,000 268 HEXA 3,570 3,580 3,550 3,570 107,700 384,497,000 269 HITS 510 510 496 510 3,300 1,644,800 270 HKMU 81 81 78 81 29,982,900 2,390,316,700 271 HMSP 1,760 1,805 1,745 1,760 49,576,600 87,952,930,500 272 HOKI 650 650 645 650 5,622,500 3,652,216,500 273 HOTL 50 50 50 50 81,800 4,090,000 274 HRME 61 65 60 61 103,497,200 6,466,997,700 275 HRTA 244 260 232 244 668,200 163,044,800 276 HRUM 1,200 1,210 1,190 1,200 544,600 653,665,000 277 IATA 50 50 50 50 1,000 50,000 278 IBFN-W 7 8 7 7 800 5,700 279 ICBP 9,400 9,475 9,375 9,400 9,044,800 85,156,090,000 280 ICON 62 79 56 62 613,500 39,339,600 281 IDPR 208 212 208 208 2,272,700 473,879,800 282 IFII 133 136 124 133 359,200 47,854,300 283 IFSH 446 448 446 446 200 89,400 284 IGAR 268 270 266 268 46,400 12,425,600 285 IKAI 50 50 50 50 1,200 60,000 286 IKAN 630 675 620 630 9,327,300 6,027,861,500 287 IKBI 220 222 212 220 14,400 3,150,200 288 IMAS 720 730 700 720 3,145,400 2,237,574,500 289 IMJS 272 286 272 272 2,634,500 723,967,200 290 IMPC 1,275 1,275 1,265 1,275 708,400 902,578,500 291 INAF 2,350 2,350 2,130 2,350 4,254,300 9,968,254,000 292 INAI 352 364 352 352 8,500 3,022,200 293 INCF 52 56 52 52 2,156,100 116,180,900 294 INCI 660 690 605 660 898,700 582,726,500 295 INCO 3,250 3,320 3,230 3,250 10,653,100 34,696,103,000 296 INDF 6,725 6,725 6,650 6,725 21,204,800 142,184,030,000 297 INDO 146 150 144 146 442,700 64,700,800 298 INDO-W 43 45 40 43 290,500 12,295,600 299 INDR 2,300 2,350 2,250 2,300 119,200 269,262,000 300 INDS 2,300 2,330 2,250 2,300 72,200 165,720,000 301 INDX 51 52 51 51 34,000 1,737,000 302 INDY 1,050 1,080 945 1,050 111,598,000 114,870,956,000 303 INKP 8,075 8,150 7,975 8,075 5,470,700 44,041,065,000 304 INOV 238 270 238 238 107,800 26,016,400 305 INPC 51 52 50 51 79,800 4,070,000 306 INPC-W 4 4 3 4 322,000 1,007,900 307 INPP 700 700 680 700 400 276,000 308 INPS 1,600 1,600 1,560 1,600 11,000 17,491,500 309 INRU 780 835 780 780 10,100 8,207,500 310 INTA 290 322 290 290 4,600 1,459,800 311 INTD 148 148 148 148 100 14,800 312 INTP 12,400 12,425 12,200 12,400 2,931,200 36,156,350,000 313 IPCC 442 446 434 442 6,748,700 2,973,812,600 314 IPCM 224 226 220 224 934,400 208,804,600 315 IPOL 73 73 70 73 191,900 13,647,200 316 IPTV 350 352 344 350 30,142,400 10,539,170,200 317 IPTV-W 70 72 65 70 191,200 13,363,300 318 IRRA 630 635 615 630 5,336,600 3,322,564,500 319 ISAT 2,540 2,570 2,540 2,540 1,250,800 3,190,464,000 320 ISSP 139 139 126 139 22,778,000 3,064,905,100 321 ITIC 700 700 700 700 432,200 302,540,000 322 ITMG 7,900 8,075 7,750 7,900 5,518,500 43,770,580,000 323 JAST 87 92 80 87 32,005,200 2,822,214,400 324 JAWA 67 70 66 67 14,500 970,300 325 JAYA 79 85 74 79 1,139,200 90,308,700 326 JAYA-W 13 13 11 13 17,300 201,800 327 JIHD 535 535 535 535 100 53,500 328 JKON 336 338 318 336 572,100 184,647,200 329 JMAS 206 208 206 206 31,300 6,448,000 330 JPFA 1,160 1,170 1,120 1,160 45,340,600 52,227,294,000 331 JRPT 412 414 412 412 1,550,300 639,261,000 332 JSKY 80 86 79 80 31,517,200 2,610,113,600 333 JSMR 4,190 4,250 4,160 4,190 12,125,100 50,868,240,000 334 JTPE 765 770 765 765 227,700 174,191,500 335 KAEF 2,670 2,670 2,500 2,670 17,407,800 46,170,012,000 336 KARW 50 50 50 50 5,000 250,000 337 KAYU 52 53 51 52 575,700 29,811,200 338 KBAG 386 388 376 386 14,822,200 5,674,248,200 339 KBAG-W 82 90 78 82 73,500 6,297,500 340 KBLI 402 406 394 402 1,303,600 525,267,000 341 KBLM 224 226 222 224 600,300 134,475,600 342 KBLV 312 312 312 312 600 187,200 343 KDSI 805 820 760 805 12,800 9,861,000 344 KEEN 344 350 328 344 2,050,000 685,717,800 345 KEJU 1,040 1,050 1,000 1,040 375,400 379,997,500 346 KIAS 50 54 50 50 1,433,800 72,074,500 347 KICI 250 276 250 250 10,600 2,671,600 348 KIJA 142 146 142 142 2,234,200 320,948,900 349 KINO 3,400 3,430 3,310 3,400 804,900 2,689,210,000 350 KIOS 196 196 196 196 300 58,800 351 KIOS-W 20 20 17 20 200 3,700 352 KJEN 1,100 1,100 1,100 1,100 1,000 1,100,000 353 KKGI 208 220 193 208 13,500 2,798,100 354 KLBF 1,615 1,655 1,575 1,615 378,713,700 614,970,919,000 355 KMTR 304 306 284 304 121,100 35,920,800 356 KOBX 91 93 91 91 34,100 3,127,900 357 KONI 498 498 498 498 100 49,800 358 KOPI 510 510 496 510 30,200 15,399,400 359 KOTA 625 635 620 625 7,863,500 4,936,913,500 360 KPAL 63 66 61 63 2,736,000 173,065,800 361 KPAS 53 54 52 53 566,800 30,053,000 362 KPAS-W 11 11 9 11 1,500 16,300 363 KPIG 108 111 108 108 1,552,300 168,331,200 364 KRAH 474 494 474 474 300 144,200 365 KRAS 374 382 362 374 149,237,000 55,975,645,400 366 KREN 121 124 120 121 15,373,600 1,864,004,100 367 LAND 212 214 212 212 40,200 8,532,400 368 LCKM 372 372 370 372 22,800 8,438,200 369 LEAD 50 50 50 50 500 25,000 370 LIFE 6,650 6,725 6,600 6,650 4,400 29,300,000 371 LINK 2,020 2,050 2,010 2,020 1,672,300 3,389,271,000 372 LION 420 420 374 420 51,800 20,047,400 373 LMAS 50 50 50 50 157,600 7,880,000 374 LPCK 815 830 810 815 1,117,800 912,570,000 375 LPGI 3,710 3,710 3,710 3,710 3,100 11,501,000 376 LPIN 242 246 230 242 29,400 6,819,200 377 LPKR 144 146 143 144 9,095,400 1,310,785,000 378 LPPF 1,425 1,470 1,410 1,425 16,130,800 23,023,740,000 379 LPPS 74 74 72 74 29,400 2,163,300 380 LRNA 129 138 129 129 200 26,700 381 LSIP 1,015 1,020 1,000 1,015 25,997,400 26,272,375,500 382 LTLS 436 440 434 436 105,000 45,706,800 383 LUCK 294 316 294 294 2,489,700 745,925,400 384 MAGP 50 50 50 50 600 30,000 385 MAIN 675 705 620 675 52,979,300 35,567,549,500 386 MAMI 50 50 50 50 500 25,000 387 MAMI-W 5 5 4 5 1,512,600 6,062,600 388 MAPA 2,280 2,300 2,260 2,280 1,183,400 2,700,161,000 389 MAPI 695 730 685 695 33,187,200 23,212,651,000 390 MARI 50 50 50 50 933,300 46,665,000 391 MARK 780 790 765 780 7,400,800 5,773,425,500 392 MASA 545 590 540 545 24,500 13,257,000 393 MBAP 1,740 1,770 1,700 1,740 82,600 142,476,000 394 MBSS 416 424 382 416 7,344,900 2,974,905,000 395 MBTO 75 75 72 75 262,700 19,599,600 396 MCAS 2,150 2,150 1,990 2,150 8,605,900 18,018,428,000 397 MCOR 139 148 137 139 8,835,800 1,232,760,600 398 MDIA 50 50 50 50 100 5,000 399 MDKA 1,710 1,810 1,635 1,710 179,183,100 312,819,682,000 400 MDKI 157 167 155 157 92,300 14,533,800 401 MDLN 56 59 54 56 90,134,400 5,048,068,900 402 MEDC 482 492 472 482 158,463,900 76,807,252,600 403 MEDC-W 27 28 26 27 11,747,900 312,305,800 404 MERK 3,870 4,000 3,870 3,870 439,900 1,719,494,000 405 META 112 113 109 112 828,100 92,876,100 406 MFIN 920 925 900 920 15,000 13,747,000 407 MFMI 520 540 510 520 5,600 2,894,500 408 MGRO 685 700 680 685 2,498,700 1,722,424,500 409 MICE 304 306 300 304 800 243,000 410 MIDI 1,440 1,450 1,440 1,440 300 434,000 411 MIKA 2,320 2,330 2,280 2,320 19,184,500 44,223,354,000 412 MIRA 50 50 50 50 800 40,000 413 MKNT 50 50 50 50 702,100 35,105,000 414 MLBI 9,875 9,875 9,850 9,875 97,100 958,837,500 415 MLIA 560 565 550 560 5,397,000 3,011,666,000 416 MLPL 52 53 52 52 1,341,500 69,765,100 417 MLPT 590 610 585 590 315,500 187,333,500 418 MMLP 187 190 186 187 4,677,700 875,621,900 419 MNCN 900 915 880 900 87,827,000 78,831,906,000 420 MOLI 890 895 890 890 11,400 10,148,000 421 MPMX 492 494 490 492 948,800 467,581,600 422 MPOW 53 58 51 53 143,800 7,931,500 423 MPPA 113 116 111 113 684,400 77,114,700 424 MPRO 725 725 710 725 700 499,500 425 MRAT 167 172 160 167 944,500 158,686,100 426 MREI 4,700 4,700 4,700 4,700 1,000 4,700,000 427 MSIN 272 280 272 272 2,341,500 645,169,200 428 MSKY 1,175 1,175 1,000 1,175 8,500 9,900,000 429 MTDL 1,460 1,470 1,430 1,460 1,069,100 1,546,898,500 430 MTFN 50 50 50 50 100 5,000 431 MTPS 135 139 135 135 400 54,400 432 MTSM 210 210 210 210 4,100 861,000 433 MTWI 50 51 50 50 585,300 29,265,200 434 MYOH 1,090 1,090 1,070 1,090 52,000 56,665,500 435 MYOR 2,270 2,270 2,200 2,270 4,296,300 9,653,470,000 436 MYTX 51 54 51 51 42,700 2,178,000 437 NASA 106 119 106 106 138,100 15,165,400 438 NATO 288 294 276 288 367,700 105,118,000 439 NATO-W 100 198 100 100 200 29,800 440 NELY 121 127 119 121 2,200 274,200 441 NFCX 1,885 1,885 1,860 1,885 1,103,200 2,063,538,000 442 NICK 324 324 324 324 3,006,800 974,203,200 443 NIKL 930 965 730 930 143,207,500 127,443,584,000 444 NIRO 144 144 131 144 33,500 4,396,300 445 NISP 715 720 715 715 71,200 51,004,500 446 NOBU 750 750 750 750 400 300,000 447 NRCA 324 330 318 324 283,000 91,095,600 448 NUSA 50 50 50 50 200 10,000 449 NZIA 165 178 165 165 16,700 2,793,300 450 NZIA-W 7 7 6 7 395,400 2,431,300 451 OKAS 84 92 82 84 11,503,800 990,641,600 452 OPMS 135 135 126 135 5,817,600 767,432,400 453 PADI 50 50 50 50 100 5,000 454 PALM 190 197 185 190 355,500 67,318,600 455 PAMG 81 84 81 81 871,100 70,722,300 456 PANI 59 60 58 59 22,400 1,325,300 457 PANR 87 88 86 87 665,700 57,984,100 458 PANS 845 860 845 845 517,000 438,709,000 459 PBID 875 885 870 875 256,000 222,892,500 460 PBRX 248 250 246 248 4,800 1,184,800 461 PCAR 226 228 214 226 30,800 6,675,400 462 PEGE 126 126 117 126 21,100 2,482,600 463 PEHA 1,905 1,905 1,675 1,905 2,823,200 5,335,131,000 464 PGAS 1,245 1,270 1,225 1,245 187,897,700 234,483,204,000 465 PGJO 75 79 70 75 8,500 611,400 466 PGLI 214 214 212 214 2,000 426,000 467 PGUN 352 372 346 352 687,300 246,246,200 468 PICO 200 216 196 200 1,164,000 238,843,300 469 PJAA 545 550 540 545 61,100 33,326,000 470 PKPK 50 51 50 50 402,500 20,125,200 471 PLIN 2,390 2,390 2,390 2,390 3,300 7,887,000 472 PMJS 126 126 125 126 89,000 11,160,000 473 PNBN 815 845 810 815 10,483,600 8,648,393,000 474 PNBS 50 50 50 50 211,900 10,595,000 475 PNIN 725 730 725 725 113,700 82,549,000 476 PNLF 181 183 181 181 20,241,400 3,682,535,000 477 POLA 50 52 50 50 125,000 6,265,800 478 POLA-W 30 30 22 30 300 8,200 479 POLI 1,155 1,160 1,155 1,155 200 231,500 480 POLL 4,400 4,500 4,310 4,400 38,300 168,209,000 481 POLU 900 900 900 900 1,100 990,000 482 POLY 50 50 50 50 300 15,000 483 PORT 470 472 470 470 1,600 755,000 484 POSA 50 50 50 50 400 20,000 485 POSA-W 3 3 2 3 3,308,500 7,374,300 486 POWR 600 600 595 600 18,827,700 11,252,189,000 487 PPGL 160 160 160 160 17,100 2,736,000 488 PPGL-W 10 10 7 10 68,948,800 610,634,100 489 PPRE 196 200 193 196 15,106,600 2,957,629,200 490 PPRO 52 55 50 52 879,544,600 46,145,592,700 491 PRAS 120 128 120 120 164,300 19,731,600 492 PRDA 3,050 3,060 3,010 3,050 50,500 153,993,000 493 PRIM 298 310 294 298 4,300 1,281,800 494 PRIM-W 6 7 5 6 168,600 948,500 495 PSAB 226 244 218 226 260,302,600 60,238,606,600 496 PSGO 105 108 105 105 54,600 5,744,000 497 PSKT 50 50 50 50 300 15,000 498 PSSI 164 171 162 164 332,700 55,212,200 499 PTBA 2,110 2,140 2,090 2,110 32,352,000 68,408,784,000 500 PTIS 164 164 164 164 500 82,000 501 PTPP 1,070 1,070 985 1,070 184,230,200 192,131,622,000 502 PTPW 1,530 1,560 1,520 1,530 5,572,500 8,612,415,000 503 PTRO 1,915 1,925 1,800 1,915 3,401,200 6,406,871,500 504 PTSN 204 208 200 204 2,634,200 539,685,200 505 PTSP 5,000 5,000 5,000 5,000 500 2,500,000 506 PURA 135 135 126 135 112,972,700 14,832,807,900 507 PURA-W 13 14 12 13 40,908,100 531,042,800 508 PURE 118 120 111 118 3,180,000 374,473,500 509 PURE-W 12 12 11 12 1,502,500 17,618,100 510 PWON 426 434 416 426 148,263,700 63,393,155,600 511 PYFA 1,265 1,265 1,050 1,265 20,402,000 25,545,956,500 512 PZZA 655 655 645 655 673,500 438,137,500 513 R-LQ45X 860 864 854 860 4,900 4,215,900 514 RAJA 122 131 121 122 62,651,100 7,855,170,200 515 RALS 570 585 565 570 17,266,900 9,882,278,500 516 RANC 408 414 406 408 1,144,300 466,869,400 517 RBMS 50 50 50 50 200 10,000 518 REAL 50 52 50 50 273,523,200 13,807,747,100 519 REAL-W 5 6 4 5 13,641,700 68,247,000 520 RICY 94 95 94 94 21,100 1,983,500 521 RIGS 220 226 210 220 21,200 4,506,800 522 RISE 410 426 410 410 495,400 206,877,200 523 RMBA 236 236 220 236 10,400 2,293,200 524 RODA 51 51 50 51 46,000 2,300,100 525 RONY 147 160 147 147 92,200 13,619,500 526 ROTI 1,230 1,235 1,225 1,230 846,100 1,041,099,000 527 RUIS 166 169 166 166 23,100 3,861,000 528 SAME 64 66 64 64 11,710,400 760,118,900 529 SAMF 378 380 362 378 117,800 42,648,800 530 SAPX 2,250 2,250 2,250 2,250 400 900,000 531 SATU 50 50 50 50 48,000 2,400,000 532 SBAT 140 140 127 140 3,579,600 477,528,700 533 SBAT-W 10 10 8 10 25,738,400 237,446,300 534 SCCO 9,725 9,725 9,525 9,725 6,400 61,572,500 535 SCMA 1,270 1,285 1,220 1,270 77,726,800 97,885,800,000 536 SDMU 50 50 50 50 200,000 10,000,000 537 SDPC 155 165 152 155 2,886,900 453,451,400 538 SDRA 770 770 720 770 300 226,000 539 SGRO 1,895 1,900 1,890 1,895 94,200 178,536,500 540 SHIP 590 600 580 590 472,100 278,430,000 541 SIDO 1,270 1,290 1,250 1,270 12,832,700 16,294,602,500 542 SILO 4,980 5,075 4,960 4,980 117,700 588,384,000 543 SIMP 316 320 316 316 6,519,200 2,071,145,200 544 SINI 660 695 640 660 2,000 1,292,000 545 SINI-W 380 380 380 380 100 38,000 546 SIPD 1,040 1,040 980 1,040 1,100 1,106,500 547 SKRN 640 645 630 640 108,200 69,267,500 548 SLIS 5,150 5,225 5,075 5,150 266,500 1,370,712,500 549 SMAR 3,200 3,210 3,190 3,200 2,700 8,632,000 550 SMBR 510 510 414 510 372,283,300 180,997,272,800 551 SMCB 1,030 1,040 1,025 1,030 65,000 66,839,500 552 SMDM 99 100 95 99 9,200 904,800 553 SMDR 240 250 234 240 1,226,100 297,085,200 554 SMGR 9,450 9,700 9,375 9,450 3,401,600 32,263,880,000 555 SMKL 181 184 177 181 2,500 450,700 556 SMKL-W 20 20 17 20 300 5,700 557 SMMA 16,300 16,300 16,100 16,300 8,200 133,370,000 558 SMMT 90 97 84 90 2,381,600 219,154,300 559 SMRA 605 615 585 605 83,126,600 50,088,039,000 560 SMSM 1,165 1,180 1,160 1,165 4,105,100 4,802,033,500 561 SOCI 131 132 129 131 11,821,700 1,539,413,500 562 SOFA 84 85 81 84 1,079,300 89,737,800 563 SOFA-W 5 6 4 5 15,587,200 78,261,600 564 SOSS 408 480 364 408 58,400 22,218,200 565 SOTS 202 222 202 202 1,600 325,200 566 SOTS-W 29 53 29 29 12,300 444,200 567 SPMA 258 258 252 258 108,400 27,560,400 568 SPTO 488 490 488 488 111,600 54,539,600 569 SQMI 193 210 192 193 48,325,900 9,679,148,200 570 SRAJ 132 137 127 132 14,700 1,945,100 571 SRIL 202 206 199 202 38,365,800 7,772,408,200 572 SRSN 59 60 57 59 7,050,300 411,552,600 573 SRTG 2,760 2,770 2,730 2,760 70,400 194,009,000 574 SSIA 376 382 372 376 20,105,500 7,595,719,400 575 SSMS 845 855 835 845 740,800 627,000,000 576 STAR 130 140 130 130 14,600 1,899,000 577 SULI 50 50 50 50 100 5,000 578 SURE 2,930 2,930 2,930 2,930 900 2,637,000 579 SWAT 95 96 94 95 1,449,900 138,060,500 580 TAMA 151 175 151 151 84,900 13,269,700 581 TAMA-W 7 8 6 7 1,055,100 7,418,000 582 TAMU 53 54 52 53 3,210,300 169,402,100 583 TARA 107 107 107 107 3,900 417,300 584 TBIG 1,220 1,235 1,200 1,220 48,592,200 59,271,593,500 585 TBLA 710 715 705 710 2,094,800 1,487,017,000 586 TBMS 610 625 610 610 3,300 2,028,000 587 TCID 7,175 7,175 7,175 7,175 100 717,500 588 TCPI 4,110 4,120 3,900 4,110 13,907,400 55,533,888,000 589 TDPM 93 94 91 93 3,184,500 292,768,700 590 TEBE 1,400 1,400 1,400 1,400 800 1,120,000 591 TECH 132 135 123 132 1,722,800 228,881,800 592 TFAS 175 177 161 175 7,033,400 1,153,854,200 593 TGKA 6,400 6,400 6,400 6,400 200 1,280,000 594 TGRA 70 70 67 70 1,091,800 74,929,600 595 TIFA 430 440 416 430 653,400 280,587,000 596 TINS 690 710 685 690 42,275,200 29,518,210,500 597 TIRA 270 274 270 270 1,400 383,200 598 TIRT 51 51 50 51 50,000 2,540,000 599 TKIM 7,025 7,125 7,000 7,025 6,285,400 44,305,977,500 600 TLKM 3,070 3,090 3,060 3,070 70,482,100 216,912,852,000 601 TMAS 105 107 102 105 2,060,200 217,168,800 602 TNCA 182 182 182 182 26,200 4,768,400 603 TOBA 348 348 348 348 15,800 5,498,400 604 TOPS 50 50 50 50 29,100 1,455,000 605 TOTL 322 334 316 322 25,679,900 8,317,376,800 606 TOTO 226 226 220 226 15,000 3,333,800 607 TOWR 1,100 1,120 1,075 1,100 219,594,100 241,635,611,000 608 TPIA 7,250 7,275 7,175 7,250 3,417,300 24,717,745,000 609 TPMA 336 338 330 336 14,700 4,890,000 610 TRIM 115 119 114 115 21,900 2,525,100 611 TRIN 272 278 270 272 19,554,000 5,332,766,000 612 TRIN-W 14 14 12 14 13,924,300 182,265,100 613 TRST 390 390 386 390 109,900 42,821,000 614 TRUK 120 120 119 120 306,200 36,699,600 615 TRUS 350 350 314 350 800 268,400 616 TSPC 1,460 1,705 1,400 1,460 6,204,800 9,337,511,000 617 TUGU 2,690 2,690 2,690 2,690 1,100 2,959,000 618 TURI 1,350 1,375 1,350 1,350 265,200 362,157,000 619 UANG 505 520 426 505 3,688,000 1,740,776,200 620 UCID 1,500 1,525 1,500 1,500 1,325,300 1,988,040,000 621 ULTJ 1,615 1,630 1,610 1,615 484,000 782,168,000 622 UNIC 3,790 3,850 3,790 3,790 200 764,000 623 UNIT 149 149 148 149 1,600 238,200 624 UNSP 63 65 62 63 97,900 6,139,500 625 UNTR 20,075 20,350 19,700 20,075 3,531,900 70,904,607,500 626 UNVR 8,050 8,075 7,975 8,050 18,413,300 147,481,285,000 627 URBN 1,475 1,480 1,475 1,475 154,300 228,352,500 628 URBN-W 21 22 19 21 123,600 2,561,800 629 VICO 75 75 71 75 156,900 11,272,000 630 VINS 100 100 97 100 554,700 54,506,200 631 VINS-W 3 3 2 3 3,290,600 9,196,400 632 VIVA 50 50 50 50 337,200 16,860,000 633 VOKS 208 208 200 208 182,400 37,387,400 634 VRNA 112 130 112 112 300 35,400 635 WAPO 68 68 68 68 100 6,800 636 WEGE 206 208 198 206 53,192,900 10,839,151,200 637 WEHA 76 78 73 76 615,900 47,206,500 638 WICO 550 575 550 550 2,100 1,165,500 639 WIIM 226 232 222 226 11,788,100 2,684,929,000 640 WIKA 1,255 1,265 1,210 1,255 51,899,800 64,772,409,500 641 WINS 92 93 92 92 91,000 8,376,900 642 WOMF 206 206 204 206 78,700 16,121,000 643 WOOD 404 410 400 404 33,021,400 13,366,447,200 644 WOWS 96 105 96 96 33,427,500 3,228,123,900 645 WSBP 204 210 200 204 117,620,500 24,150,437,000 646 WSKT 730 740 715 730 69,557,800 50,744,041,000 647 WTON 294 302 288 294 50,531,700 14,930,457,200 648 XAFA 1,028 1,028 1,028 1,028 100 102,800 649 XBNI 922 922 919 922 400 368,500 650 XCID 80 85 80 80 7,200 576,500 651 XIHD 411 411 403 411 9,600 3,892,200 652 XIIC 937 937 937 937 1,000 937,000 653 XIID 444 444 444 444 1,300 577,200 654 XIIF 478 478 470 478 4,400 2,095,300 655 XIIT 466 468 462 466 10,800 5,024,800 656 XIJI 575 576 575 575 5,200 2,990,800 657 XILV 102 102 102 102 31,900 3,253,800 658 XIML 228 230 228 228 300 68,800 659 XIPI 141 141 141 141 800 112,800 660 XISI 274 274 274 274 3,300 904,200 661 XISR 335 335 335 335 5,600 1,876,000 662 XPFT 570 650 510 570 2,400 1,406,000 663 XSSI 118 118 118 118 1,500 177,000 664 YELO 50 50 50 50 3,900 195,000 665 YELO-W 6 6 5 6 106,700 618,600 666 YPAS 468 474 468 468 200 94,200 667 YULE 194 194 194 194 500 97,000 668 ZINC 139 141 136 139 113,795,300 15,727,982,100 669 ZONE 416 416 414 416 68,600 28,423,600 -------------------- ---------------------- Total for Reguler 10,159,055,300 8,194,717,184,500 Information for Negosiasi 670 ACES 1,655 1,623 1,623 1,623 6,914,500 11,222,233,500 671 ADRO 1,130 1,130 1,125 1,130 161 181,595 672 AKRA 2,720 2,720 2,720 2,720 28 76,160 673 AMRT 750 747 747 747 7,071,500 5,282,410,500 674 ANDI 50 45 44 44 23,900 1,059,600 675 ANTM 690 1,175 680 850 6,030,393 6,043,334,050 676 APIC 855 845 845 845 600,000 507,000,000 677 ASII 5,175 5,350 4,875 4,875 671,152 3,332,233,300 678 BBCA 31,000 31,025 30,675 31,000 10,496,385 324,732,740,172 679 BBKP 180 240 187 240 26,795,199 6,140,335,250 680 BBKP-R 0 1 1 1 2,483,036 2,483,036 681 BBNI 4,710 4,730 3,000 4,730 2,330,257 11,021,774,090 682 BBRI 3,140 3,150 2,945 3,124 8,726,582 27,356,604,200 683 BBSS 137 135 134 134 8,980,000 1,207,120,000 684 BBTN 1,295 1,500 1,302 1,302 3,085,000 4,020,497,400 685 BDMN 2,840 4,850 4,850 4,850 50,000 242,500,000 686 BEKS 50 35 18 18 5,960,000 144,040,000 687 BHAT 438 408 408 408 16,800,000 6,854,400,000 688 BHIT 50 50 50 50 13,043,000 652,150,000 689 BISI 825 830 830 830 1,807,200 1,499,976,000 690 BJBR 925 1,150 1,150 1,150 1,636,200 1,881,630,000 691 BJTM 535 540 540 540 20,000 10,800,000 692 BKSL 50 42 40 42 5,632,300 235,756,600 693 BLTA 50 70 70 70 2,000,000 140,000,000 694 BMRI 5,700 5,900 5,575 5,659 2,400,172 13,606,665,800 695 BMTR 210 252 202 202 2,000,088 504,017,776 696 BNBR 50 14 14 14 1,000,000 14,000,000 697 BOGA 1,370 1,395 1,370 1,370 109,000,100 149,330,139,500 698 BOSS 81 88 87 88 1,500,000 130,531,269 699 BRMS 50 99 59 59 36,800,000 3,353,200,000 700 BRPT 1,185 1,220 1,180 1,188 2,100,179 2,496,214,500 701 BSDE 735 725 725 725 7,468,500 5,414,662,500 702 BTPS 3,250 3,230 3,192 3,230 457,951 1,461,818,510 703 BULL 308 312 265 312 5,138,500 1,368,212,000 704 BUMI 50 140 43 44 51,253,000 4,290,135,000 705 CARE 342 352 346 352 22,350,000 7,850,700,000 706 CASA 314 348 348 348 300,100 104,434,800 707 CASA-W 110 110 110 110 36 3,960 708 CITA 1,800 1,800 1,700 1,700 16,100 28,930,000 709 CLEO 458 465 465 465 43,000,000 19,995,000,000 710 CPIN 6,100 6,100 6,025 6,075 279,000 1,696,612,500 711 CPRO 50 88 11 88 7,900,000 618,200,000 712 CTRA 660 657 657 657 1,867,600 1,227,013,200 713 DADA-W 5 1 1 1 150 150 714 DEWA 50 67 67 67 34,500,000 2,311,500,000 715 DMMX 238 240 236 236 2,045,200 490,267,200 716 DPUM 71 60 60 60 10,020,000 601,200,000 717 DUTI 4,620 5,300 5,300 5,300 230,000 1,219,000,000 718 ECII 700 700 700 700 8,473,200 5,931,240,000 719 ELSA 238 250 250 250 149,000 37,250,000 720 ELTY 50 7 7 7 300,000 2,100,000 721 EMDE 202 202 200 202 8,500,000 1,711,000,000 722 ENRG 51 99 62 62 23,000,000 2,166,000,000 723 ENVY 116 149 149 149 192,400 28,667,600 724 ERAA 1,490 1,500 1,490 1,490 500,000 748,000,000 725 ESSA 168 199 199 199 34,500,000 6,865,500,000 726 EXCL 2,820 2,820 2,820 2,820 2,300,000 6,486,000,000 727 FOOD 125 123 123 123 200 24,600 728 GAMA 50 50 40 50 88,000,000 4,320,000,000 729 GGRM 49,375 49,725 49,725 49,725 82 4,077,450 730 GSMF 113 113 113 113 370,000,000 41,810,000,000 731 HELI-W 9 5 5 5 50 250 732 HMSP 1,760 1,835 1,760 1,760 3,707,600 6,620,094,800 733 ICBP 9,400 9,400 9,350 9,400 50,057 468,859,550 734 INCO 3,250 3,340 3,340 3,340 60 200,400 735 INDF 6,725 6,725 6,675 6,725 109 731,750 736 INOV 238 270 270 270 200 54,000 737 INPS 1,600 1,635 1,100 1,100 4,658,500 5,561,177,500 738 INTP 12,400 12,353 12,353 12,353 174,600 2,156,833,800 739 IPTV 350 386 344 344 632,000 220,541,200 740 JKON 336 340 340 340 2,940,000 999,600,000 741 JMAS 206 206 206 206 300 61,800 742 JSKY 80 177 177 177 2,200,000 389,400,000 743 JSMR 4,190 4,200 4,190 4,200 1,010,200 4,242,738,000 744 KBLI 402 705 705 705 35,000,000 24,675,000,000 745 KIJA 142 184 136 184 35,116,267 5,276,118,355 746 KLBF 1,615 1,637 1,485 1,485 22,702,035 36,547,386,215 747 KPAL 63 63 63 63 100 6,300 748 KRAS 374 376 376 376 100,000 37,600,000 749 LAND 212 194 194 194 142,700 27,683,800 750 LEAD 50 20 20 20 58,000 1,160,000 751 LPKR 144 350 350 350 38,000,000 13,300,000,000 752 MABA 50 5 5 5 1,000,000 5,000,000 753 MAMI 50 10 10 10 120,000 1,200,000 754 MCOR 139 138 138 138 1,570,000 216,660,000 755 MDKA 1,710 1,800 1,450 1,800 10,270,000 14,986,000,000 756 MDKI 157 167 167 167 280 46,760 757 MEDC 482 488 484 484 2,000,000 972,000,000 758 MINA 50 50 50 50 1,000 50,000 759 MKNT 50 30 30 30 200,000 6,000,000 760 MTLA 390 480 480 480 11,883,876 5,704,260,480 761 MYOR 2,270 2,240 2,240 2,240 30,000 67,200,000 762 NASA 106 113 107 113 254,261,600 28,731,559,600 763 NASA-W 104 104 104 104 180 18,720 764 NATO 288 276 276 276 200 55,200 765 NATO-W 100 150 150 150 200 30,000 766 NUSA 50 25 25 25 150,000 3,750,000 767 NZIA-W 7 5 5 5 26 130 768 PGAS 1,245 1,230 1,230 1,230 66,300 81,549,000 769 PNLF 181 360 360 360 600,000 216,000,000 770 POWR 600 597 597 597 24,582,000 14,675,454,000 771 PPGL-W 10 3 3 3 280 840 772 PPRO 52 46 40 46 502,600 23,104,000 773 PRIM 298 308 308 308 3,250,000 1,001,000,000 774 PSAB 226 235 235 235 300,000 70,500,000 775 PTBA 2,110 2,160 2,120 2,160 100,064 216,135,680 776 PTPP 1,070 1,000 940 940 2,575,000 2,566,020,000 777 PURA 135 135 135 135 434,800 58,698,000 778 PURA-W 13 5 5 5 132 660 779 PWON 426 431 431 431 3,000,000 1,293,000,000 780 RALS 570 650 650 650 20,000 13,000,000 781 REAL-W 5 1 1 1 100 100 782 SBAT 140 105 105 105 178,524,700 18,745,093,500 783 SCCO 9,725 9,750 9,750 9,750 442,200 4,311,450,000 784 SCMA 1,270 1,270 1,245 1,270 260,000 328,700,000 785 SIDO 1,270 1,269 1,269 1,269 892,800 1,132,963,200 786 SKRN 640 700 700 700 40,000 28,000,000 787 SMGR 9,450 9,580 9,580 9,580 80,000 766,400,000 788 SOSS 408 412 412 412 2,430,000 1,001,160,000 789 SURE 2,930 2,930 2,930 2,930 100 293,000 790 TINS 690 1,565 655 655 13,955,000 17,479,350,000 791 TKIM 7,025 7,050 7,050 7,050 1,418,500 10,000,425,000 792 TLKM 3,070 3,350 2,954 3,090 5,880,245 18,251,653,650 793 TNCA 182 182 182 182 100 18,200 794 TOWR 1,100 1,103 1,103 1,103 3,350,000 3,695,050,000 795 ULTJ 1,615 1,600 1,600 1,600 62,500,000 100,000,000,000 796 UNTR 20,075 20,125 20,000 20,021 712,488 14,287,787,600 797 UNVR 8,050 8,279 7,848 8,279 1,112,665 8,950,228,225 798 URBN 1,475 1,490 1,490 1,490 2,020,000 3,009,800,000 799 VIVA 50 8 4 4 11,100,000 46,800,000 800 WIKA 1,255 1,250 1,223 1,250 2,138,070 2,618,361,500 801 WSBP 204 338 338 338 250,000 84,500,000 802 WSKT 730 725 720 725 3,531,800 2,546,646,000 803 YULE 194 200 200 200 816,066 163,213,200 804 ZINC 139 138 136 138 21,731,821 2,978,991,298 -------------------- ---------------------- Total for Negosiasi 1,785,296,322 1,082,614,079,031 Total 23/07/20 11,980,617,122 9,277,383,891,231