Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, July 27, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP-R 0 3 1 1 225,497,200 296,905,200 2 BBTN 1,280 1,280 1,280 1,280 100 128,000 -------------------- ---------------------- Total for Tunai 225,497,300 297,033,200 Information for Reguler 3 AALI 9,400 9,600 9,400 9,400 1,525,500 14,475,030,000 4 ABBA 50 50 50 50 448,600 22,430,000 5 ABDA 6,900 6,900 6,750 6,900 1,300 8,887,500 6 ABMM 1,145 1,170 1,145 1,145 200 231,500 7 ACES 1,650 1,665 1,630 1,650 4,744,700 7,841,532,500 8 ACST 286 292 284 286 1,347,600 387,611,000 9 ADES 900 920 880 900 64,700 57,919,000 10 ADHI 635 645 630 635 10,078,400 6,404,122,500 11 ADMF 7,900 8,000 7,800 7,900 166,400 1,317,077,500 12 ADMG 119 123 109 119 8,525,600 991,515,300 13 ADRO 1,110 1,110 1,080 1,110 26,677,900 29,413,778,500 14 AGAR 492 492 492 492 3,700 1,820,400 15 AGII 550 575 525 550 228,500 124,070,000 16 AGRO 220 226 218 220 16,876,100 3,708,388,200 17 AGRS 141 141 105 141 1,167,100 155,764,300 18 AHAP 50 50 50 50 33,400 1,670,000 19 AKKU 50 50 50 50 400 20,000 20 AKPI 318 358 318 318 53,400 17,135,000 21 AKRA 2,850 2,890 2,660 2,850 43,813,300 122,397,268,000 22 AKSI 173 173 173 173 236,200 40,862,600 23 ALDO 400 400 400 400 100 40,000 24 ALMI 210 210 208 210 3,100 650,000 25 ALTO 344 344 304 344 7,200 2,272,200 26 AMAG 292 304 284 292 6,977,800 2,055,226,600 27 AMAN 196 196 196 196 230,300 45,138,800 28 AMAR 324 344 320 324 352,000 115,562,400 29 AMFG 2,860 2,860 2,860 2,860 25,200 72,072,000 30 AMIN 246 246 242 246 200 48,800 31 AMOR 2,000 2,050 1,960 2,000 40,900 82,048,000 32 AMRT 750 750 740 750 108,100 80,148,000 33 ANDI 50 50 50 50 84,500 4,225,000 34 ANJT 620 650 620 620 2,200 1,367,000 35 ANTM 725 725 690 725 197,203,700 140,560,717,500 36 APEX 165 165 165 165 3,200 528,000 37 APIC 830 845 820 830 22,618,500 18,880,388,500 38 APII 232 242 212 232 7,300 1,657,200 39 APLN 120 123 116 120 38,060,000 4,581,425,100 40 ARGO 1,200 1,200 1,200 1,200 100 120,000 41 ARII 500 545 470 500 12,900 6,461,500 42 ARNA 428 434 416 428 1,751,900 739,550,600 43 ARTA 310 310 306 310 200 61,600 44 ARTO 2,800 2,950 2,730 2,800 187,400 526,626,000 45 ASBI 300 300 300 300 100 30,000 46 ASDM 960 960 960 960 100 96,000 47 ASGR 660 665 655 660 579,800 383,220,500 48 ASII 5,125 5,150 5,025 5,125 17,645,200 90,000,560,000 49 ASJT 117 120 117 117 38,200 4,500,600 50 ASMI 1,165 1,165 1,155 1,165 35,800 41,640,000 51 ASPI 226 242 226 226 9,705,500 2,297,445,800 52 ASPI-W 29 34 23 29 11,689,200 351,408,500 53 ASRI 128 131 127 128 60,301,300 7,782,620,500 54 ASRM 1,990 1,990 1,990 1,990 3,300 6,567,000 55 ASSA 520 530 505 520 9,043,600 4,671,203,000 56 ATIC 605 605 605 605 100 60,500 57 AUTO 935 950 935 935 367,400 344,181,000 58 AYLS 50 50 50 50 5,200 260,000 59 AYLS-W 5 5 4 5 422,700 1,711,000 60 BABP 50 50 50 50 2,600 130,000 61 BABP-W3 25 25 24 25 600 14,900 62 BABP-W4 8 8 5 8 2,069,900 12,492,700 63 BACA 274 294 274 274 39,000 10,702,600 64 BAJA 56 57 53 56 136,700 7,587,500 65 BAPA 50 51 50 50 60,900 3,063,000 66 BAPI 50 50 50 50 700 35,000 67 BAPI-W 3 3 2 3 2,762,800 7,081,100 68 BATA 570 570 555 570 6,000 3,344,000 69 BAYU 1,090 1,090 1,070 1,090 200 216,000 70 BBCA 30,500 30,700 30,000 30,500 8,394,500 255,404,200,000 71 BBHI 132 150 127 132 498,800 68,832,100 72 BBKP 185 192 180 185 296,440,000 55,232,419,600 73 BBMD 1,460 1,460 1,350 1,460 7,600 10,330,000 74 BBNI 4,650 4,660 4,600 4,650 27,072,000 125,610,072,000 75 BBRI 3,150 3,150 3,090 3,150 94,516,900 296,643,967,000 76 BBSS 134 146 134 134 2,736,300 369,314,300 77 BBSS-W 6 6 5 6 5,311,800 28,159,300 78 BBTN 1,280 1,295 1,265 1,280 24,448,600 31,304,943,000 79 BBYB 300 300 294 300 27,300 8,128,800 80 BCAP 156 156 153 156 11,856,800 1,837,808,300 81 BCIP 50 50 50 50 490,000 24,500,000 82 BDMN 2,800 2,810 2,780 2,800 1,096,100 3,062,276,000 83 BEEF 210 220 206 210 6,015,300 1,268,479,200 84 BEEF-W 14 15 13 14 1,565,000 21,505,000 85 BEKS 50 50 50 50 2,265,400 113,270,000 86 BELL 745 760 745 745 1,305,100 984,497,500 87 BESS 240 242 232 240 1,080,100 254,392,000 88 BESS-W 39 42 35 39 54,700 2,145,200 89 BEST 130 133 125 130 80,655,000 10,441,061,400 90 BFIN 280 284 262 280 19,000,300 5,243,777,400 91 BGTG 50 51 50 50 1,018,700 50,980,300 92 BHAT 448 450 438 448 117,678,700 52,202,156,000 93 BHIT 50 50 50 50 42,300 2,115,000 94 BIKA 179 182 171 179 2,400 421,200 95 BIMA 50 50 50 50 100 5,000 96 BINA 860 860 840 860 154,600 132,708,000 97 BIPI 50 50 50 50 900 45,000 98 BIPI-W 8 8 7 8 176,400 1,237,400 99 BIPP 60 60 58 60 267,900 15,619,800 100 BIRD 1,120 1,140 1,050 1,120 5,126,600 5,645,948,000 101 BISI 815 825 810 815 175,900 142,963,000 102 BJBR 975 985 900 975 102,656,500 98,691,668,000 103 BJTM 575 580 535 575 110,850,900 62,407,238,000 104 BKDP 50 51 50 50 7,300 366,100 105 BKSL 50 50 50 50 4,821,900 241,095,000 106 BKSW 76 80 74 76 93,000 7,123,800 107 BLTA 50 50 50 50 100 5,000 108 BLUE 510 510 505 510 84,000 42,538,000 109 BMAS 272 286 270 272 1,500 410,000 110 BMRI 5,875 5,875 5,550 5,875 29,424,100 169,080,275,000 111 BMSR 55 60 54 55 21,600 1,220,600 112 BMTR 214 222 208 214 52,892,300 11,430,528,800 113 BNBA 306 306 300 306 232,500 71,026,400 114 BNBR 50 50 50 50 3,600 180,000 115 BNGA 790 810 770 790 7,837,100 6,183,447,500 116 BNII 242 242 190 242 59,217,400 14,016,437,500 117 BNLI 1,270 1,270 1,265 1,270 6,347,200 8,057,112,500 118 BOGA 1,355 1,365 1,345 1,355 82,430,900 111,656,486,500 119 BOLA 163 173 153 163 11,500 1,868,500 120 BOSS 81 83 78 81 2,248,500 182,052,200 121 BPTR 73 77 70 73 23,600 1,746,800 122 BRIS 480 488 476 480 51,618,300 24,885,817,200 123 BRMS 50 50 50 50 1,800,800 90,040,000 124 BRNA 990 990 940 990 26,800 26,527,000 125 BRPT 1,095 1,150 1,095 1,095 84,700,300 93,642,711,000 126 BRPT-W 650 1,095 620 650 46,800 33,502,500 127 BSDE 730 755 710 730 61,282,300 44,579,549,000 128 BSIM 515 515 515 515 100,200 51,603,000 129 BSIM-W3 21 21 20 21 4,900 98,100 130 BSSR 1,290 1,320 1,290 1,290 11,500 15,146,500 131 BTEK 50 50 50 50 1,100 55,000 132 BTON 183 193 183 183 331,300 61,948,400 133 BTPN 2,200 2,220 2,180 2,200 182,400 402,655,000 134 BTPS 3,180 3,250 3,150 3,180 3,212,200 10,228,317,000 135 BUDI 89 90 89 89 354,100 31,526,500 136 BUKK 655 680 635 655 67,900 44,799,000 137 BULL 310 312 308 310 123,832,300 38,269,880,200 138 BULL-W2 98 100 97 98 264,400 25,883,400 139 BUMI 50 50 50 50 2,639,100 131,955,000 140 BUVA 54 55 54 54 800 43,400 141 BVIC 64 66 59 64 1,161,000 73,840,300 142 BWPT 120 128 118 120 483,718,600 59,538,080,200 143 BYAN 12,775 13,600 12,650 12,775 8,800 112,217,500 144 CAKK 50 51 50 50 422,300 21,115,200 145 CAKK-W 6 8 6 6 228,500 1,438,400 146 CAMP 202 208 202 202 159,700 32,474,800 147 CANI 123 123 123 123 200 24,600 148 CARE 340 350 336 340 245,450,400 84,321,048,600 149 CARS 50 50 50 50 601,700 30,085,000 150 CASA 274 314 274 274 32,800 9,359,600 151 CASA-W 61 61 61 61 100 6,100 152 CASH 550 555 540 550 3,759,200 2,064,571,000 153 CASH-W 21 22 21 21 2,191,000 46,211,400 154 CASS 204 210 196 204 3,045,800 618,892,300 155 CBMF 206 224 206 206 4,430,200 912,623,200 156 CCSI 254 284 240 254 5,337,700 1,393,980,200 157 CEKA 2,000 2,020 2,000 2,000 72,400 144,850,000 158 CENT 105 108 91 105 44,147,800 4,534,092,000 159 CFIN 198 220 194 198 600,500 118,411,900 160 CINT 260 262 252 260 34,600 8,901,400 161 CITA 1,800 1,800 1,800 1,800 2,000 3,600,000 162 CITY 53 53 51 53 169,600 8,891,800 163 CITY-W 15 16 14 15 10,300 154,500 164 CLEO 458 462 456 458 6,294,100 2,889,296,200 165 CLPI 715 715 705 715 36,100 25,708,000 166 CMNP 1,180 1,300 1,180 1,180 354,600 440,594,500 167 CNKO 50 50 50 50 200 10,000 168 COCO 780 850 780 780 7,600 6,070,500 169 CPIN 6,175 6,175 6,025 6,175 10,290,300 63,006,955,000 170 CPRI 50 50 50 50 16,600 830,000 171 CPRI-W 14 14 12 14 25,200 347,600 172 CPRO 50 50 50 50 100 5,000 173 CSAP 330 336 328 330 251,200 83,652,200 174 CSIS 51 52 50 51 1,118,500 56,597,500 175 CSMI 214 226 208 214 57,300 12,123,800 176 CSRA 312 340 306 312 5,528,700 1,753,154,400 177 CTRA 655 675 650 655 62,572,800 41,600,591,000 178 CTTH 50 50 50 50 11,300 565,000 179 DADA 83 90 82 83 140,497,200 11,947,168,300 180 DADA-W 5 5 4 5 10,658,700 52,067,100 181 DEAL 89 105 82 89 53,391,100 5,139,672,100 182 DEFI 1,795 1,800 1,795 1,795 35,900 64,485,500 183 DEWA 50 50 50 50 180,100 9,005,000 184 DFAM 346 350 326 346 4,300 1,448,000 185 DGIK 50 50 50 50 100 5,000 186 DILD 180 180 177 180 1,851,800 332,333,600 187 DIVA 1,960 1,960 1,850 1,960 439,700 846,678,500 188 DKFT 130 135 127 130 16,207,300 2,124,616,600 189 DLTA 4,850 4,850 4,820 4,850 14,200 68,510,000 190 DMAS 228 234 218 228 52,981,100 12,039,784,600 191 DMMX 234 244 222 234 10,027,600 2,315,817,600 192 DMND 945 945 925 945 25,300 23,615,000 193 DNAR 274 302 274 274 7,100 2,111,000 194 DNET 3,380 3,390 3,350 3,380 2,900 9,775,000 195 DOID 260 278 260 260 78,191,100 20,692,814,000 196 DPNS 262 262 260 262 1,300 338,200 197 DPUM 63 73 63 63 154,800 9,798,600 198 DSFI 68 69 64 68 66,000 4,433,300 199 DSNG 354 364 352 354 2,745,400 983,413,600 200 DUCK 390 400 382 390 6,128,100 2,386,513,800 201 DUTI 4,050 4,350 4,050 4,050 33,800 139,168,000 202 DVLA 2,220 2,290 2,190 2,220 14,800 32,981,000 203 DWGL 220 256 220 220 56,100 12,390,400 204 DWGL-W 45 60 45 45 91,400 4,291,500 205 DYAN 50 50 50 50 279,400 13,970,000 206 EAST 57 59 57 57 1,005,100 57,377,900 207 EAST-W 7 7 6 7 5,075,400 31,469,100 208 ECII 700 700 700 700 20,300 14,210,000 209 EKAD 1,260 1,275 1,240 1,260 707,000 889,819,000 210 ELSA 230 238 230 230 22,200,100 5,158,110,400 211 ELTY 50 50 50 50 12,500 625,000 212 EMDE 202 202 200 202 20,100 4,060,000 213 ENRG 52 52 50 52 5,810,400 297,570,200 214 ENVY 113 122 108 113 161,880,500 18,521,509,000 215 EPAC 250 270 248 250 11,393,200 2,974,824,600 216 EPMT 1,880 1,880 1,860 1,880 13,300 24,946,000 217 ERAA 1,495 1,500 1,460 1,495 10,345,800 15,360,417,000 218 ERTX 120 127 114 120 4,800 573,000 219 ESIP 202 216 197 202 13,205,300 2,751,841,400 220 ESIP-W 10 13 10 10 27,897,900 319,464,400 221 ESSA 163 169 154 163 744,200 121,562,300 222 ESTA 98 99 96 98 95,400 9,411,500 223 ESTI 50 53 50 50 38,800 1,940,300 224 ETWA 68 76 68 68 1,900 132,300 225 EXCL 2,800 2,820 2,770 2,800 5,974,800 16,712,659,000 226 FAST 915 920 915 915 20,100 18,417,000 227 FASW 7,300 7,300 7,300 7,300 200 1,460,000 228 FILM 170 181 170 170 1,441,500 250,430,900 229 FIRE 152 165 152 152 9,068,400 1,416,545,000 230 FISH 2,980 3,000 2,980 2,980 3,900 11,684,000 231 FITT 64 67 64 64 13,500 870,900 232 FITT-W 31 31 27 31 1,500 42,800 233 FOOD 123 125 116 123 5,866,600 713,774,800 234 FORU 90 99 83 90 47,100 3,911,600 235 FORZ 50 50 50 50 100 5,000 236 FPNI 92 92 90 92 451,200 41,145,900 237 FREN 142 168 138 142 2,415,778,700 365,568,976,100 238 FREN-W 64 84 60 64 134,959,100 9,738,707,200 239 FUJI 106 117 103 106 15,001,400 1,545,146,700 240 GAMA 50 50 50 50 100 5,000 241 GDST 59 60 55 59 285,400 16,838,500 242 GDYR 1,485 1,590 1,485 1,485 4,800 7,311,000 243 GEMA 366 366 364 366 13,000 4,754,000 244 GGRM 48,500 48,625 47,700 48,500 909,300 43,817,897,500 245 GGRP 274 274 272 274 3,400 925,600 246 GHON 1,660 1,660 1,540 1,660 36,300 56,993,000 247 GIAA 254 260 252 254 29,708,300 7,599,211,800 248 GJTL 505 530 488 505 16,952,700 8,587,819,300 249 GLOB 145 147 144 145 74,700 10,852,900 250 GLVA 316 322 312 316 1,011,700 319,659,000 251 GMFI 86 87 84 86 3,332,700 284,215,100 252 GOLD 184 193 180 184 15,400 2,879,500 253 GOOD 1,290 1,295 1,285 1,290 98,400 127,314,000 254 GPRA 50 52 50 50 1,429,700 72,855,300 255 GSMF 100 100 99 100 6,400 634,000 256 GWSA 97 97 95 97 72,300 6,887,100 257 GZCO 50 50 50 50 46,200 2,310,000 258 HDFA 142 162 142 142 3,500 511,700 259 HDIT 492 500 452 492 7,700 3,535,000 260 HEAL 3,030 3,060 3,020 3,030 305,900 928,700,000 261 HELI 208 208 199 208 200 40,700 262 HELI-W 9 10 8 9 977,100 8,425,000 263 HERO 885 900 835 885 51,000 44,253,000 264 HEXA 3,470 3,600 3,460 3,470 109,200 380,953,000 265 HITS 505 505 505 505 1,000 505,000 266 HKMU 82 88 82 82 84,633,100 7,117,192,500 267 HMSP 1,700 1,720 1,675 1,700 34,851,800 59,026,813,000 268 HOKI 645 655 640 645 8,090,300 5,237,450,500 269 HOTL 50 53 50 50 470,200 24,000,700 270 HRME 54 57 54 54 14,792,200 800,721,100 271 HRTA 244 274 236 244 1,934,500 486,629,600 272 HRUM 1,190 1,215 1,190 1,190 627,900 750,883,500 273 IATA 50 50 50 50 10,200 510,000 274 IBFN-W 7 8 6 7 8,800 61,600 275 ICBP 9,000 9,300 9,000 9,000 12,846,800 116,836,805,000 276 ICON 58 61 57 58 66,200 3,853,800 277 IDPR 190 198 188 190 266,600 50,331,600 278 IFII 136 140 126 136 305,300 41,651,000 279 IFSH 446 446 446 446 100 44,600 280 IGAR 274 276 264 274 840,000 229,299,800 281 IKAI 50 50 50 50 25,200 1,260,000 282 IKAN 675 715 665 675 10,754,000 7,428,871,500 283 IKBI 218 226 218 218 82,600 18,102,000 284 IMAS 650 680 640 650 6,203,200 4,049,602,000 285 IMJS 252 270 242 252 11,246,700 2,810,466,200 286 IMPC 1,270 1,270 1,265 1,270 619,300 784,522,000 287 INAF 2,430 2,750 2,430 2,430 7,822,000 19,693,321,000 288 INAI 350 350 342 350 1,400 483,600 289 INCF 50 55 50 50 6,403,300 329,948,300 290 INCI 705 730 680 705 981,000 682,417,000 291 INCO 3,470 3,490 3,310 3,470 29,558,200 100,397,915,000 292 INDF 6,475 6,525 6,450 6,475 6,303,500 40,791,250,000 293 INDO 145 147 140 145 208,700 30,053,000 294 INDO-W 41 41 39 41 249,800 10,074,400 295 INDR 2,390 2,440 2,270 2,390 9,200 21,809,000 296 INDS 2,170 2,250 2,170 2,170 22,000 47,965,000 297 INDX 58 63 58 58 167,300 10,029,200 298 INDY 1,010 1,040 1,005 1,010 13,826,700 14,087,281,000 299 INKP 7,650 7,775 7,500 7,650 5,948,500 45,448,130,000 300 INOV 228 254 228 228 85,900 19,864,200 301 INPC 51 52 50 51 24,200 1,217,100 302 INPC-W 4 4 3 4 44,300 143,000 303 INPP 700 700 670 700 11,700 8,007,500 304 INPS 1,655 1,690 1,585 1,655 2,700 4,333,500 305 INRU 770 800 770 770 2,100 1,623,000 306 INTA 276 290 270 276 56,500 15,363,600 307 INTD 138 148 138 138 300 43,100 308 INTP 12,300 12,350 12,250 12,300 1,946,500 23,942,820,000 309 IPCC 424 432 422 424 3,365,000 1,434,453,800 310 IPCM 212 216 210 212 252,400 53,667,200 311 IPOL 73 74 72 73 223,700 16,332,400 312 IPTV 344 350 340 344 36,531,700 12,692,906,400 313 IPTV-W 68 71 65 68 304,000 21,027,100 314 IRRA 620 625 610 620 5,974,200 3,670,488,000 315 ISAT 2,560 2,590 2,510 2,560 2,569,600 6,596,126,000 316 ISSP 129 133 127 129 2,644,800 345,457,400 317 ITIC 815 815 610 815 5,999,500 4,567,849,000 318 ITMG 8,000 8,000 7,675 8,000 6,373,500 50,590,715,000 319 JAST 81 87 80 81 9,823,600 799,486,700 320 JAWA 66 66 65 66 133,600 8,797,600 321 JAYA 86 90 69 86 3,177,900 245,982,400 322 JAYA-W 14 14 10 14 2,633,500 33,577,100 323 JIHD 478 498 470 478 3,100 1,521,000 324 JKON 340 342 336 340 56,100 19,071,200 325 JMAS 224 224 193 224 24,900 4,838,800 326 JPFA 1,130 1,140 1,115 1,130 13,910,100 15,662,998,000 327 JRPT 412 414 410 412 1,557,700 641,293,600 328 JSKY 79 82 76 79 10,069,000 808,697,600 329 JSMR 4,070 4,100 4,020 4,070 5,359,300 21,687,632,000 330 JTPE 770 770 765 770 235,100 181,012,000 331 KAEF 2,550 2,820 2,550 2,550 15,610,000 40,503,141,000 332 KARW 51 55 50 51 36,000 1,801,500 333 KAYU 53 54 52 53 2,020,000 106,105,700 334 KBAG 378 384 378 378 15,647,400 5,967,210,400 335 KBAG-W 65 85 61 65 159,866,800 10,353,339,300 336 KBLI 400 416 400 400 2,413,300 981,525,600 337 KBLM 224 224 218 224 159,400 35,020,600 338 KBLV 350 350 350 350 100 35,000 339 KDSI 770 835 770 770 10,700 8,258,500 340 KEEN 348 348 344 348 1,994,900 691,671,600 341 KEJU 1,020 1,030 1,000 1,020 296,800 303,834,000 342 KICI 250 250 250 250 5,100 1,275,000 343 KIJA 141 142 140 141 994,200 139,782,200 344 KINO 3,310 3,370 3,290 3,310 645,200 2,151,140,000 345 KIOS 183 183 182 183 2,700 494,000 346 KIOS-W 13 20 7 13 1,200 17,400 347 KKGI 222 222 222 222 100 22,200 348 KLBF 1,550 1,610 1,530 1,550 108,755,400 169,406,812,500 349 KMTR 314 316 314 314 2,100 661,400 350 KOBX 91 95 91 91 911,100 84,291,600 351 KONI 490 490 490 490 100 49,000 352 KOPI 500 500 500 500 7,300 3,650,000 353 KOTA 640 650 630 640 14,050,600 9,013,401,500 354 KPAL 64 66 60 64 1,010,600 64,819,100 355 KPAS 51 53 51 51 1,020,300 52,452,800 356 KPAS-W 10 11 9 10 222,700 2,028,100 357 KPIG 108 110 107 108 1,890,500 203,490,000 358 KRAS 358 368 350 358 41,104,900 14,696,312,000 359 KREN 115 117 108 115 29,459,500 3,324,331,600 360 LAND 200 212 200 200 93,700 19,725,400 361 LCKM 372 372 370 372 11,000 4,072,000 362 LEAD 50 50 50 50 25,000 1,250,000 363 LIFE 5,775 5,800 5,775 5,775 3,500 20,225,000 364 LINK 1,975 2,030 1,950 1,975 2,998,400 5,952,864,000 365 LION 380 380 370 380 9,200 3,466,000 366 LMAS 50 50 50 50 15,200 760,000 367 LMPI 83 83 82 83 400 33,100 368 LPCK 815 820 810 815 248,100 202,334,000 369 LPGI 3,710 3,710 3,680 3,710 68,000 252,067,000 370 LPIN 232 252 226 232 16,700 3,825,000 371 LPKR 141 144 141 141 11,408,200 1,621,643,500 372 LPPF 1,325 1,400 1,325 1,325 25,816,700 34,896,636,500 373 LPPS 77 91 72 77 514,500 44,171,200 374 LRNA 145 148 145 145 200 29,300 375 LSIP 1,005 1,030 1,000 1,005 25,935,300 26,249,352,000 376 LTLS 440 442 438 440 35,400 15,557,000 377 LUCK 320 332 300 320 6,326,800 1,980,820,600 378 MAGP 50 50 50 50 200 10,000 379 MAIN 660 680 650 660 11,563,300 7,668,974,000 380 MAMI 50 50 50 50 1,600 80,000 381 MAMI-W 5 5 4 5 174,000 838,300 382 MAPA 2,230 2,240 2,190 2,230 228,300 505,377,000 383 MAPB 1,310 1,310 1,310 1,310 200 262,000 384 MAPI 690 705 680 690 13,705,800 9,559,476,500 385 MARI 50 50 50 50 1,127,200 56,360,000 386 MARK 905 930 865 905 14,318,900 12,832,530,500 387 MASA 545 545 545 545 2,500 1,362,500 388 MBAP 1,830 1,830 1,720 1,830 470,700 840,251,000 389 MBSS 400 416 400 400 1,239,900 500,031,000 390 MBTO 75 75 73 75 120,600 9,014,300 391 MCAS 2,070 2,130 2,000 2,070 2,161,200 4,425,719,000 392 MCOR 137 142 135 137 6,911,100 955,550,200 393 MDIA 50 50 50 50 206,700 10,335,000 394 MDKA 1,860 1,955 1,755 1,860 316,915,800 591,636,501,500 395 MDKI 147 157 146 147 37,000 5,576,300 396 MDLN 55 58 55 55 22,909,800 1,274,712,000 397 MDRN 50 50 50 50 100 5,000 398 MEDC 462 470 460 462 73,810,200 34,214,196,400 399 MEDC-W 25 27 24 25 15,404,100 391,552,500 400 MEGA 6,300 6,300 6,300 6,300 15,000 94,500,000 401 MERK 3,740 3,850 3,690 3,740 70,200 262,953,000 402 META 109 111 108 109 81,900 9,006,500 403 MFIN 950 950 900 950 5,700 5,351,000 404 MFMI 530 535 530 530 2,200 1,167,000 405 MGRO 690 690 675 690 3,345,400 2,293,340,000 406 MICE 302 306 300 302 8,800 2,657,400 407 MIDI 1,440 1,440 1,440 1,440 500 720,000 408 MIKA 2,400 2,460 2,350 2,400 36,193,400 86,919,881,000 409 MINA 50 50 50 50 2,400 120,000 410 MIRA 50 50 50 50 200 10,000 411 MKNT 50 50 50 50 10,600 530,000 412 MLBI 9,800 9,850 9,500 9,800 129,900 1,272,915,000 413 MLIA 555 570 550 555 5,852,400 3,301,812,000 414 MLPL 52 53 51 52 2,179,200 113,280,000 415 MLPT 575 580 565 575 175,400 100,595,000 416 MMLP 187 193 185 187 2,582,100 488,899,800 417 MNCN 875 905 870 875 64,049,000 56,604,356,000 418 MOLI 875 880 825 875 24,700 21,043,500 419 MPMX 492 492 490 492 471,500 231,460,400 420 MPOW 53 54 53 53 42,200 2,246,600 421 MPPA 115 116 111 115 1,014,300 116,082,900 422 MPRO 800 900 680 800 16,100 13,587,500 423 MRAT 155 160 152 155 138,700 21,455,600 424 MREI 4,550 4,550 4,500 4,550 600 2,725,000 425 MSIN 268 268 258 268 1,579,100 417,500,600 426 MSKY 1,100 1,150 1,100 1,100 9,900 10,919,500 427 MTDL 1,450 1,465 1,435 1,450 1,161,300 1,695,357,500 428 MTFN 50 50 50 50 100 5,000 429 MTLA 390 390 390 390 200 78,000 430 MTPS 140 140 140 140 700 98,000 431 MTSM 202 202 202 202 100 20,200 432 MTWI 51 55 50 51 282,600 15,014,900 433 MYOH 1,100 1,110 1,075 1,100 149,600 164,418,000 434 MYOR 2,270 2,280 2,250 2,270 1,908,500 4,320,266,000 435 MYTX 51 54 50 51 118,000 6,040,800 436 NASA 94 100 93 94 56,600 5,378,500 437 NATO 280 290 276 280 895,000 252,591,000 438 NATO-W 130 130 126 130 500 63,800 439 NELY 125 125 125 125 200 25,000 440 NFCX 1,915 1,925 1,795 1,915 399,600 733,032,000 441 NICK 302 302 302 302 3,501,000 1,057,302,000 442 NIKL 805 885 805 805 10,813,000 8,833,117,500 443 NIRO 146 146 146 146 100 14,600 444 NISP 720 720 710 720 95,500 68,307,000 445 NRCA 308 318 306 308 630,800 195,553,600 446 NUSA 50 50 50 50 2,400 120,000 447 NZIA 183 206 183 183 32,400 6,059,000 448 NZIA-W 6 7 5 6 170,400 1,022,400 449 OKAS 87 93 80 87 8,891,600 792,309,700 450 OPMS 134 136 134 134 693,400 93,338,600 451 PALM 238 268 204 238 3,221,700 757,099,600 452 PAMG 80 81 75 80 1,228,000 97,596,200 453 PANI 58 58 58 58 13,000 754,000 454 PANR 87 87 86 87 1,346,500 116,376,500 455 PANS 835 845 830 835 235,500 197,119,500 456 PBID 865 865 855 865 115,400 99,304,000 457 PBRX 242 258 234 242 109,200 26,489,800 458 PBSA 695 700 695 695 20,300 14,208,500 459 PCAR 352 352 288 352 157,300 54,488,200 460 PEGE 115 115 112 115 13,700 1,548,400 461 PEHA 1,655 1,775 1,655 1,655 294,400 506,610,000 462 PGAS 1,230 1,250 1,210 1,230 67,576,100 83,418,259,000 463 PGJO 76 81 75 76 12,000 911,400 464 PGLI 228 228 216 228 35,900 8,134,400 465 PGUN 420 444 366 420 4,989,000 2,055,290,200 466 PICO 193 197 186 193 173,200 33,102,900 467 PJAA 540 560 535 540 92,600 50,690,000 468 PKPK 50 51 50 50 414,200 20,711,200 469 PLIN 2,300 2,390 2,300 2,300 98,100 231,182,000 470 PMJS 128 130 125 128 46,800 5,894,000 471 PNBN 810 820 805 810 4,469,400 3,622,052,500 472 PNBS 50 54 50 50 36,165,400 1,847,513,500 473 PNIN 730 730 725 730 11,500 8,388,500 474 PNLF 183 185 182 183 9,767,100 1,789,114,100 475 POLA 51 54 51 51 135,300 7,096,000 476 POLA-W 23 23 23 23 100 2,300 477 POLI 1,155 1,180 1,065 1,155 27,500 30,414,000 478 POLL 4,390 4,400 4,280 4,390 30,600 132,561,000 479 POLU 1,020 1,030 790 1,020 4,000 3,393,000 480 POLY 50 50 50 50 235,800 11,790,000 481 PORT 452 452 450 452 2,200 994,000 482 POSA 50 50 50 50 10,100 505,000 483 POSA-W 3 3 2 3 5,900,300 12,299,900 484 POWR 610 615 595 610 22,468,900 13,631,654,500 485 PPGL 181 184 169 181 55,696,700 9,858,445,100 486 PPGL-W 10 11 9 10 26,388,700 258,351,500 487 PPRE 183 192 181 183 11,943,800 2,229,553,000 488 PPRO 50 50 50 50 15,597,300 779,865,000 489 PRAS 108 120 108 108 33,000 3,739,400 490 PRDA 3,110 3,150 3,100 3,110 38,000 118,055,000 491 PRIM-W 6 7 5 6 111,000 652,500 492 PSAB 270 280 236 270 677,251,100 178,032,909,800 493 PSGO 103 111 100 103 129,900 13,230,100 494 PSKT 50 50 50 50 100 5,000 495 PSSI 166 167 162 166 21,900 3,631,900 496 PTBA 2,080 2,110 2,070 2,080 23,222,200 48,446,734,000 497 PTPP 1,000 1,050 1,000 1,000 58,708,100 59,709,122,500 498 PTPW 1,560 1,565 1,490 1,560 11,091,100 17,031,933,500 499 PTRO 1,905 1,910 1,865 1,905 1,237,800 2,331,056,500 500 PTSN 200 204 198 200 2,006,000 400,866,200 501 PUDP 226 226 226 226 2,000 452,000 502 PURA 124 131 120 124 128,329,200 16,005,729,700 503 PURA-W 15 19 14 15 109,935,200 1,793,811,300 504 PURE 121 125 112 121 3,547,200 430,389,400 505 PURE-W 11 12 11 11 1,916,300 22,355,700 506 PWON 428 432 424 428 79,355,600 34,036,447,600 507 PYFA 1,100 1,200 1,100 1,100 725,400 805,406,500 508 PZZA 645 655 640 645 607,100 390,995,500 509 R-LQ45X 850 852 847 850 83,300 70,859,200 510 RAJA 117 120 117 117 7,874,600 929,240,900 511 RALS 565 575 560 565 12,174,900 6,875,904,000 512 RANC 438 452 434 438 1,441,400 640,061,200 513 RBMS 50 50 50 50 100 5,000 514 REAL 50 51 50 50 10,922,500 546,177,700 515 REAL-W 5 5 4 5 2,403,700 11,848,600 516 RELI 300 310 300 300 4,000 1,201,000 517 RICY 94 94 91 94 30,400 2,774,000 518 RIGS 222 226 220 222 15,300 3,423,400 519 RISE 394 406 394 394 430,200 171,995,000 520 RMBA 234 234 220 234 1,900 421,600 521 RODA 50 50 50 50 700,000 35,000,000 522 RONY 149 149 149 149 100 14,900 523 ROTI 1,230 1,230 1,215 1,230 64,200 78,627,000 524 RUIS 164 164 164 164 3,900 639,600 525 SAFE 192 194 192 192 289,500 55,879,300 526 SAME 89 89 67 89 279,278,600 22,148,234,400 527 SAMF 374 400 374 374 3,800 1,432,400 528 SBAT 145 147 141 145 8,966,600 1,289,749,100 529 SBAT-W 11 12 10 11 12,687,200 141,310,800 530 SCCO 9,800 9,800 9,500 9,800 1,000 9,665,000 531 SCMA 1,305 1,325 1,280 1,305 41,665,500 54,393,432,500 532 SDMU 50 50 50 50 200 10,000 533 SDPC 135 145 135 135 966,100 131,371,000 534 SDRA 800 800 770 800 21,100 16,522,000 535 SFAN 980 980 980 980 100 98,000 536 SGRO 1,800 1,900 1,780 1,800 353,600 654,843,500 537 SHIP 590 595 585 590 447,100 262,945,500 538 SIDO 1,255 1,260 1,240 1,255 4,174,600 5,227,753,000 539 SILO 4,900 4,960 4,900 4,900 101,700 499,052,000 540 SIMP 324 338 320 324 21,809,000 7,171,471,600 541 SINI 620 720 610 620 22,400 13,759,500 542 SINI-W 340 340 340 340 700 238,000 543 SIPD 1,040 1,040 1,040 1,040 100 104,000 544 SKRN 625 630 620 625 7,512,800 4,658,468,500 545 SLIS 5,175 5,225 5,125 5,175 279,300 1,450,297,500 546 SMAR 3,100 3,120 3,100 3,100 1,300 4,040,000 547 SMBR 456 478 450 456 33,626,700 15,479,831,800 548 SMCB 1,040 1,060 1,040 1,040 21,000 21,858,000 549 SMDM 99 100 95 99 14,800 1,463,500 550 SMDR 236 240 234 236 358,800 85,216,000 551 SMGR 9,375 9,375 9,150 9,375 2,572,100 23,930,810,000 552 SMKL 185 186 178 185 25,400 4,548,400 553 SMKL-W 20 20 18 20 8,600 155,200 554 SMMA 16,900 16,900 16,900 16,900 9,600 162,240,000 555 SMMT 93 97 92 93 266,700 24,869,300 556 SMRA 620 635 600 620 210,108,000 130,778,556,000 557 SMSM 1,200 1,215 1,175 1,200 3,367,300 4,019,115,000 558 SOCI 140 148 136 140 48,847,000 6,973,049,400 559 SOFA 78 81 77 78 2,113,800 165,237,300 560 SOFA-W 5 6 4 5 18,363,900 91,150,300 561 SOSS 402 446 398 402 50,100 20,131,200 562 SOTS 212 242 208 212 4,100 864,200 563 SOTS-W 36 37 31 36 1,800 61,500 564 SPMA 246 254 240 246 58,500 14,456,000 565 SPTO 478 480 478 478 286,000 136,818,200 566 SQMI 216 234 198 216 162,258,800 35,487,773,800 567 SRAJ 129 135 128 129 9,800 1,285,000 568 SRIL 199 200 198 199 10,515,400 2,093,622,700 569 SRSN 59 60 58 59 5,289,300 312,896,100 570 SRTG 2,760 2,780 2,730 2,760 41,700 115,215,000 571 SSIA 380 382 366 380 31,336,900 11,797,965,800 572 SSMS 850 855 845 850 461,100 390,828,000 573 SSTM 655 655 655 655 1,000 655,000 574 STAR 119 127 119 119 10,100 1,217,500 575 STTP 7,700 7,925 7,700 7,700 5,200 40,077,500 576 SULI 50 50 50 50 300 15,000 577 SURE 2,920 2,920 2,880 2,920 400 1,156,000 578 SWAT 95 95 93 95 1,288,600 120,959,400 579 TALF 238 238 226 238 1,900 433,400 580 TAMA 164 172 155 164 23,600 3,663,400 581 TAMA-W 7 7 6 7 599,200 3,633,500 582 TAMU 63 68 63 63 8,941,500 574,687,300 583 TARA 93 93 93 93 30,100 2,799,300 584 TBIG 1,215 1,225 1,180 1,215 59,495,500 71,872,999,500 585 TBLA 720 745 715 720 5,711,800 4,150,477,500 586 TBMS 630 630 630 630 100 63,000 587 TCID 6,900 7,000 6,900 6,900 4,000 27,717,500 588 TCPI 4,100 4,120 4,000 4,100 13,144,000 53,212,606,000 589 TDPM 93 93 91 93 1,943,800 178,933,000 590 TEBE 1,400 1,400 1,400 1,400 100 140,000 591 TECH 128 137 125 128 2,055,500 262,115,400 592 TFAS 170 174 165 170 85,400 14,399,400 593 TGKA 6,500 6,500 6,500 6,500 200 1,300,000 594 TGRA 71 75 69 71 6,867,400 497,028,600 595 TIFA 412 418 390 412 179,600 73,185,400 596 TINS 725 725 685 725 78,707,800 55,739,904,000 597 TKIM 6,825 6,975 6,750 6,825 5,285,400 36,161,375,000 598 TLKM 3,040 3,050 3,020 3,040 58,708,800 178,311,150,000 599 TMAS 118 124 116 118 4,808,200 574,754,900 600 TMPO 136 136 128 136 2,300 309,900 601 TNCA 194 194 190 194 4,200 811,600 602 TOBA 348 348 346 348 23,900 8,317,000 603 TOPS 50 50 50 50 14,500 725,000 604 TOTL 312 318 308 312 2,809,700 872,033,400 605 TOTO 224 226 220 224 299,600 66,504,200 606 TOWR 1,085 1,090 1,075 1,085 74,463,500 80,911,850,000 607 TPIA 6,950 7,450 6,950 6,950 6,419,900 44,754,585,000 608 TPMA 344 360 344 344 34,200 11,990,400 609 TRIM 119 119 114 119 102,000 11,839,700 610 TRIN 268 274 268 268 12,846,100 3,464,643,200 611 TRIN-W 11 13 10 11 72,275,800 815,835,100 612 TRUK 120 124 118 120 2,313,600 280,697,400 613 TSPC 1,380 1,415 1,355 1,380 481,200 663,797,000 614 TUGU 2,740 2,750 2,600 2,740 14,800 39,945,000 615 TURI 1,365 1,365 1,365 1,365 220,000 300,300,000 616 UANG 438 470 438 438 57,200 25,066,000 617 UCID 1,525 1,540 1,500 1,525 378,400 577,652,500 618 ULTJ 1,605 1,615 1,600 1,605 433,400 696,908,000 619 UNIT 150 154 150 150 27,700 4,155,400 620 UNSP 63 64 63 63 118,400 7,463,400 621 UNTR 21,000 21,000 19,600 21,000 8,990,700 185,473,390,000 622 UNVR 8,075 8,100 8,000 8,075 6,391,600 51,396,362,500 623 URBN 1,470 1,470 1,470 1,470 152,800 224,616,000 624 URBN-W 21 22 18 21 245,100 4,759,800 625 VICO 74 76 73 74 42,400 3,206,900 626 VINS 100 101 99 100 89,800 8,973,100 627 VINS-W 3 3 2 3 6,848,200 19,024,900 628 VIVA 50 50 50 50 53,400 2,670,000 629 VOKS 200 206 199 200 114,600 22,859,900 630 VRNA 115 122 115 115 2,600 299,700 631 WAPO 65 65 65 65 100 6,500 632 WEGE 198 202 198 198 10,054,600 1,997,481,000 633 WEHA 78 79 76 78 620,700 47,782,900 634 WIIM 248 262 226 248 105,352,400 26,177,886,000 635 WIKA 1,210 1,245 1,210 1,210 9,769,700 11,904,942,500 636 WINS 91 92 89 91 81,200 7,359,600 637 WOMF 256 256 200 256 7,293,200 1,789,687,600 638 WOOD 392 398 384 392 42,491,900 16,578,938,000 639 WOWS 95 97 84 95 38,655,400 3,457,521,300 640 WSBP 200 204 199 200 63,402,500 12,782,144,700 641 WSKT 670 715 670 670 127,336,900 86,509,719,500 642 WTON 284 290 284 284 13,591,400 3,897,363,800 643 XAFA 1,030 1,030 1,030 1,030 200 206,000 644 XBID 453 453 453 453 700 317,100 645 XBNI 905 905 905 905 100 90,500 646 XCID 80 80 79 80 2,000 159,800 647 XIHD 404 410 404 404 1,200 485,900 648 XIIC 930 930 927 930 1,400 1,299,600 649 XIIF 457 466 457 457 300 138,000 650 XIIT 459 466 452 459 13,300 6,113,600 651 XIJI 568 568 568 568 2,100 1,192,800 652 XILV 101 101 101 101 1,400 141,400 653 XISC 533 533 533 533 300 159,900 654 XISR 332 334 332 332 16,100 5,347,600 655 XPES 354 354 354 354 100 35,400 656 XPFT 610 610 580 610 400 238,000 657 XSBC 95 95 95 95 400 38,000 658 XSSI 120 120 120 120 100 12,000 659 YELO 50 50 50 50 7,100 355,000 660 YELO-W 6 6 6 6 82,600 495,600 661 YPAS 464 464 464 464 100 46,400 662 ZBRA 50 50 50 50 5,000 250,000 663 ZINC 137 140 135 137 187,812,900 25,767,149,600 664 ZONE 416 416 414 416 54,000 22,394,000 -------------------- ---------------------- Total for Reguler 10,995,786,000 6,350,448,278,000 Information for Negosiasi 665 ACES 1,650 1,655 1,650 1,650 60,776 100,541,744 666 ADHI 635 635 635 635 8 5,080 667 ADRO 1,110 1,130 1,110 1,110 60,021 67,823,310 668 AGII 550 595 595 595 2,000,000 1,190,000,000 669 AGRO 220 20 20 20 12 240 670 AKRA 2,850 2,970 2,800 2,850 189,454 544,371,900 671 AMRT 750 740 740 740 46,752,600 34,596,924,000 672 ANDI 50 45 45 45 11,500 517,500 673 ANTM 725 1,175 700 725 5,800,008 5,364,005,800 674 ASII 5,125 5,125 5,070 5,071 13,487,109 68,400,614,625 675 ASRI 128 127 127 127 41 5,207 676 BAPI 50 15 10 10 492,000 7,070,000 677 BBCA 30,500 31,000 30,375 30,500 201,447 6,244,166,725 678 BBKP 185 240 240 240 36,381,412 8,731,538,880 679 BBKP-R 0 1 1 1 80 80 680 BBNI 4,650 4,650 4,640 4,650 169 785,730 681 BBRI 3,150 3,200 3,090 3,137 39,420,766 123,550,734,113 682 BCAP 156 162 162 162 2,878,000 466,236,000 683 BEKS 50 20 18 20 4,554,500 86,762,800 684 BEST 130 135 135 135 1,400,000 189,000,000 685 BHAT 448 438 438 438 105,400,000 46,165,200,000 686 BIPI 50 65 25 25 105,023,900 5,941,053,500 687 BKSL 50 45 40 45 1,050,000 47,125,000 688 BMRI 5,875 5,875 5,571 5,875 179,944 1,022,458,090 689 BNLI 1,270 1,270 1,270 1,270 8 10,160 690 BOGA 1,355 1,345 1,345 1,345 65,000,000 87,425,000,000 691 BRIS 480 500 500 500 100,000 50,000,000 692 BRMS 50 82 67 70 76,000,000 5,246,500,000 693 BRPT 1,095 1,250 1,095 1,095 246,420 287,086,640 694 BSDE 730 730 684 730 3,289,338 2,350,916,290 695 BULL 310 310 292 310 256,200 78,574,200 696 BUMI 50 140 50 50 25,394,874 3,272,143,700 697 BWPT 120 127 127 127 3,270,000 415,290,000 698 CARE 340 342 338 338 13,900,300 4,752,102,600 699 CARS 50 37 35 35 5,700,000 200,900,000 700 CASH 550 520 520 520 2,150,000 1,118,000,000 701 CPIN 6,175 6,175 6,125 6,175 73 450,175 702 CPRO 50 82 56 67 191,000,000 11,619,000,000 703 CTRA 655 665 655 660 5,103,100 3,375,296,000 704 DEWA 50 67 9 19 95,100,000 6,076,900,000 705 DMAS 228 229 229 229 1,691,600 387,376,400 706 DPUM 63 60 60 60 49,599,000 2,975,940,000 707 ELTY 50 50 50 50 42,500 2,125,000 708 ESSA 163 218 218 218 6,000,000 1,308,000,000 709 EXCL 2,800 2,800 2,800 2,800 57 159,600 710 GGRM 48,500 49,375 47,775 47,775 116 5,622,700 711 GOOD 1,290 800 800 800 125,625,000 100,500,000,000 712 GSMF 100 100 100 100 270,000,000 27,000,000,000 713 HMSP 1,700 1,715 1,596 1,700 1,750,064 2,900,609,550 714 ICBP 9,000 9,200 9,000 9,000 133 1,209,800 715 IMJS 252 550 550 550 6,300,000 3,465,000,000 716 INAF 2,430 2,450 2,450 2,450 40,000 98,000,000 717 INCO 3,470 4,200 3,340 4,200 200,012 840,040,080 718 INDF 6,475 6,475 6,475 6,475 99 641,025 719 INKP 7,650 8,000 7,500 7,650 70,109 558,336,250 720 INTP 12,300 12,300 12,300 12,300 69 848,700 721 IPTV 344 378 347 347 2,699,600 983,515,400 722 ISAT 2,560 2,560 2,560 2,560 46 117,760 723 ITMG 8,000 9,350 9,350 9,350 95,000 888,250,000 724 JGLE 50 6 6 6 997,200 5,983,200 725 JKON 340 360 360 360 2,000,000 720,000,000 726 JSKY 79 154 154 154 1,600,000 246,400,000 727 JSMR 4,070 4,070 4,010 4,070 50,046 200,687,220 728 JTPE 770 770 770 770 4 3,080 729 KAEF 2,550 2,770 2,570 2,570 240,000 656,800,000 730 KBLI 400 705 440 705 24,450,000 17,118,000,000 731 KIJA 141 150 132 144 148,054,821 20,747,207,733 732 KLBF 1,550 1,600 1,545 1,550 300,149 480,230,690 733 KOTA 640 600 600 600 10,000,000 6,000,000,000 734 KPIG 108 145 103 112 43,146,000 4,816,338,200 735 KRAS 358 364 364 364 87 31,668 736 LPKR 141 141 141 141 40 5,640 737 LPPF 1,325 1,405 1,400 1,405 134 187,960 738 MABA 50 50 50 50 19,900,000 995,000,000 739 MAMI 50 10 10 10 1,000,000 10,000,000 740 MARK 905 900 880 900 70,000 62,000,000 741 MDKA 1,860 1,897 1,650 1,897 23,000,000 39,691,000,000 742 MEDC 462 462 462 462 81 37,422 743 MIKA 2,400 2,450 2,360 2,440 3,565,700 8,567,180,000 744 MMLP 187 188 188 188 50,000,000 9,400,000,000 745 MNCN 875 900 900 900 526,300 473,670,000 746 MPMX 492 492 492 492 100,000 49,200,000 747 MSIN 268 258 258 258 553,300 142,751,400 748 MTFN 50 1 1 1 587,600 587,600 749 MTLA 390 480 480 480 29,965,223 14,383,307,040 750 MYOR 2,270 2,270 2,270 2,270 8 18,160 751 PGAS 1,230 1,340 1,100 1,230 2,300,178 2,679,268,940 752 PNBN 810 810 810 810 8 6,480 753 PNLF 183 380 368 380 1,550,000 582,400,000 754 POWR 610 597 597 597 20,000,000 11,940,000,000 755 PPGL-W 10 9 9 9 40 360 756 PPRE 183 185 185 185 50,000 9,250,000 757 PPRO 50 52 47 52 1,548,200 76,039,400 758 PTBA 2,080 2,110 2,064 2,110 180,000 372,900,000 759 PTPP 1,000 1,670 1,000 1,000 2,000,046 3,040,046,000 760 RALS 565 565 565 565 272,600 154,019,000 761 SBAT 145 132 132 132 65,623,600 8,662,315,200 762 SCMA 1,305 1,302 1,260 1,302 1,295,800 1,648,609,000 763 SMBR 456 530 476 530 600,000 307,200,000 764 SMGR 9,375 9,375 9,275 9,375 289,358 2,692,486,450 765 SMRA 620 598 598 598 1,674,700 1,001,470,600 766 SQMI 216 202 202 202 300,000 60,600,000 767 SSMS 850 850 850 850 23,480,000 19,958,000,000 768 TARA 93 93 93 93 1,600,000 148,800,000 769 TBIG 1,215 1,219 1,215 1,215 1,915,965 2,335,561,075 770 TINS 725 1,495 605 1,260 19,790,000 23,427,300,000 771 TLKM 3,040 3,080 3,000 3,036 426,860 1,298,945,820 772 TOWR 1,085 1,085 1,085 1,085 95 103,075 773 TPIA 6,950 6,957 6,957 6,957 680,000 4,730,760,000 774 ULTJ 1,605 1,600 1,600 1,600 93,958,850 150,334,160,000 775 UNSP 63 75 75 75 284,859,700 21,364,477,500 776 UNTR 21,000 21,000 20,175 21,000 47,677 1,001,141,100 777 UNVR 8,075 8,075 8,027 8,075 78,120 627,147,862 778 VIVA 50 8 8 8 174,400 1,395,200 779 WIIM 248 254 254 254 75,000 19,050,000 780 WIKA 1,210 1,223 1,210 1,210 150,046 183,505,660 781 WSBP 200 192 192 192 3,000,000 576,000,000 782 WSKT 670 670 670 670 19 12,730 783 YULE 194 200 200 200 16,221,907 3,244,381,400 784 ZINC 137 140 140 140 28,013,781 3,921,929,340 -------------------- ---------------------- Total for Negosiasi 2,248,231,108 962,066,811,559 Total 27/07/20 13,469,514,408 7,312,812,122,759