Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, July 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BJBR 955 975 975 975 1,000 975,000 2 HMSP 1,685 1,700 1,700 1,700 300 510,000 3 KRAS 374 358 358 358 300 107,400 4 LPPF 1,330 1,375 1,375 1,375 300 412,500 5 POWR 595 610 610 610 10,000 6,100,000 6 TLKM 3,020 3,030 3,030 3,030 1,000 3,030,000 -------------------- ---------------------- Total for Tunai 12,900 11,134,900 Information for Reguler 7 AALI 9,300 9,400 9,250 9,300 1,451,500 13,530,420,000 8 ABBA 50 50 50 50 30,100 1,505,000 9 ABDA 7,025 7,025 7,025 7,025 1,200 8,430,000 10 ABMM 1,075 1,195 1,065 1,075 13,500 14,436,000 11 ACES 1,685 1,690 1,640 1,685 12,864,500 21,540,107,500 12 ACST 288 290 280 288 524,600 149,868,600 13 ADES 880 905 880 880 87,900 78,252,500 14 ADHI 630 640 625 630 8,104,400 5,116,243,000 15 ADMF 7,975 7,975 7,925 7,975 129,000 1,026,760,000 16 ADMG 121 131 111 121 9,583,000 1,191,172,100 17 ADRO 1,090 1,125 1,075 1,090 85,970,300 94,516,198,000 18 AGAR 510 510 510 510 100 51,000 19 AGII 555 560 535 555 61,600 33,388,000 20 AGRO 258 268 218 258 278,212,500 67,612,001,400 21 AGRS 173 188 146 173 1,262,200 219,464,700 22 AHAP 51 51 50 51 44,600 2,238,200 23 AKKU 50 50 50 50 700 35,000 24 AKPI 300 340 300 300 2,400 751,400 25 AKRA 2,820 2,890 2,810 2,820 27,726,200 78,968,099,000 26 AKSI 161 175 161 161 242,700 39,941,500 27 ALDO 398 398 398 398 100 39,800 28 ALKA 386 386 386 386 600 231,600 29 ALMI 214 214 210 214 6,200 1,303,000 30 ALTO 344 344 344 344 100 34,400 31 AMAG 284 302 282 284 10,495,400 2,997,599,600 32 AMAN 196 196 195 196 230,800 45,236,700 33 AMAR 404 404 332 404 1,182,600 459,572,800 34 AMFG 2,860 2,860 2,860 2,860 35,500 101,530,000 35 AMIN 248 248 246 248 200 49,400 36 AMOR 1,995 2,010 1,980 1,995 29,200 58,016,500 37 AMRT 750 750 740 750 122,000 91,091,500 38 ANDI 50 50 50 50 148,300 7,415,000 39 ANJT 585 620 580 585 2,900 1,772,500 40 ANTM 720 755 715 720 186,698,000 137,608,094,000 41 APEX 156 165 154 156 29,700 4,662,900 42 APIC 825 845 825 825 10,197,000 8,484,356,500 43 APII 236 240 216 236 22,300 5,047,400 44 APLI 118 118 118 118 100 11,800 45 APLN 118 122 118 118 20,279,200 2,419,090,300 46 ARGO 1,200 1,200 1,200 1,200 1,000 1,200,000 47 ARII 498 550 466 498 32,300 16,325,300 48 ARNA 424 428 418 424 556,700 235,151,000 49 ARTA 308 308 302 308 200 61,000 50 ARTO 2,780 2,840 2,780 2,780 267,300 747,165,000 51 ASDM 910 910 910 910 100 91,000 52 ASGR 650 660 645 650 1,664,700 1,083,883,000 53 ASII 5,175 5,225 5,100 5,175 30,210,400 155,947,310,000 54 ASJT 110 110 110 110 200 22,000 55 ASMI 1,160 1,165 1,160 1,160 31,800 36,968,500 56 ASPI 230 232 226 230 5,878,300 1,341,239,200 57 ASPI-W 29 30 26 29 6,407,000 175,420,300 58 ASRI 127 130 127 127 28,434,900 3,634,431,600 59 ASSA 520 525 505 520 7,171,700 3,706,617,000 60 ATIC 690 690 690 690 100 69,000 61 AUTO 890 940 890 890 5,712,600 5,179,306,000 62 AYLS 50 50 50 50 3,100 155,000 63 AYLS-W 4 5 4 4 539,300 2,238,400 64 BABP 50 50 50 50 3,500 175,000 65 BABP-W3 18 18 18 18 100 1,800 66 BABP-W4 7 8 6 7 112,700 789,100 67 BACA 290 292 270 290 42,000 12,108,600 68 BAJA 54 56 53 54 136,200 7,461,600 69 BALI 850 850 805 850 1,500 1,269,500 70 BAPI 50 50 50 50 2,800 140,000 71 BAPI-W 2 3 2 2 1,672,700 3,603,400 72 BATA 570 575 570 570 1,200 684,500 73 BBCA 30,925 31,000 30,300 30,925 13,055,800 403,030,280,000 74 BBHI 135 150 130 135 54,300 7,423,000 75 BBKP 179 189 179 179 141,336,600 25,864,158,100 76 BBNI 4,680 4,710 4,650 4,680 35,239,200 164,629,747,000 77 BBRI 3,140 3,170 3,100 3,140 103,419,800 323,808,629,000 78 BBSS 131 136 131 131 2,218,500 295,517,800 79 BBSS-W 5 6 5 5 24,550,100 123,358,600 80 BBTN 1,265 1,295 1,265 1,265 25,804,800 32,874,673,000 81 BCAP 154 156 151 154 8,528,100 1,313,506,600 82 BCIC 560 560 560 560 300 168,000 83 BCIP 50 50 50 50 5,700 285,000 84 BDMN 2,770 2,840 2,770 2,770 1,313,700 3,674,161,000 85 BEEF 208 216 206 208 2,858,600 595,515,400 86 BEEF-W 14 15 13 14 544,000 7,165,100 87 BEKS 50 50 50 50 57,500 2,875,000 88 BELL 735 750 735 735 1,250,100 924,690,000 89 BESS 252 256 238 252 1,299,800 318,106,600 90 BESS-W 65 65 38 65 335,800 14,314,900 91 BEST 128 134 127 128 29,551,800 3,835,824,900 92 BFIN 278 284 276 278 10,175,900 2,842,966,800 93 BGTG 50 56 50 50 17,031,500 900,292,800 94 BHAT 440 450 438 440 129,332,400 57,564,756,600 95 BHIT 50 50 50 50 143,700 7,185,000 96 BIKA 179 179 179 179 100 17,900 97 BINA 845 865 845 845 184,900 156,599,000 98 BIPI 50 50 50 50 410,500 20,525,000 99 BIPI-W 8 8 7 8 11,500 91,900 100 BIPP 59 62 59 59 21,300 1,261,800 101 BIRD 1,140 1,150 1,085 1,140 5,176,400 5,829,388,000 102 BISI 820 820 815 820 78,900 64,332,000 103 BJBR 955 1,040 950 955 84,689,700 83,622,090,000 104 BJTM 560 645 555 560 166,342,100 98,315,848,500 105 BKDP 50 51 50 50 225,200 11,270,600 106 BKSL 50 50 50 50 381,900 19,095,000 107 BKSW 76 86 73 76 96,900 7,274,600 108 BLTA 50 50 50 50 11,300 565,000 109 BLUE 515 520 510 515 118,700 61,116,500 110 BMAS 264 268 260 264 5,200 1,372,800 111 BMRI 5,850 6,000 5,775 5,850 37,262,300 217,412,670,000 112 BMSR 56 59 56 56 500 28,300 113 BMTR 214 220 210 214 22,685,600 4,841,761,800 114 BNBA 304 306 300 304 677,200 203,901,400 115 BNBR 50 50 50 50 100 5,000 116 BNGA 780 800 780 780 4,018,200 3,150,782,500 117 BNII 226 262 226 226 12,949,900 3,144,460,800 118 BNLI 1,270 1,275 1,265 1,270 9,344,600 11,857,233,000 119 BOGA 1,360 1,370 1,350 1,360 66,284,000 90,178,440,000 120 BOLA 165 173 160 165 12,100 1,994,800 121 BOLT 865 890 865 865 200 175,500 122 BOSS 80 82 79 80 2,516,800 203,146,200 123 BPFI 1,280 1,280 1,280 1,280 600 768,000 124 BPTR 75 78 70 75 24,400 1,754,500 125 BRIS 590 600 478 590 778,397,500 416,939,909,000 126 BRMS 50 50 50 50 2,891,600 144,580,000 127 BRNA 930 930 930 930 10,300 9,579,000 128 BRPT 1,020 1,085 1,020 1,020 32,173,500 32,859,285,000 129 BRPT-W 605 695 605 605 2,600 1,667,500 130 BSDE 725 780 725 725 44,478,200 32,497,984,500 131 BSIM 510 520 505 510 4,900 2,498,500 132 BSIM-W3 22 24 22 22 800 17,800 133 BSSR 1,300 1,330 1,300 1,300 6,400 8,352,000 134 BTEK 50 50 50 50 1,100 55,000 135 BTON 181 185 181 181 144,000 26,244,000 136 BTPN 2,200 2,230 2,200 2,200 97,000 215,396,000 137 BTPS 3,240 3,240 3,190 3,240 5,784,200 18,602,247,000 138 BUDI 91 91 89 91 428,900 38,833,900 139 BUKK 680 710 655 680 22,400 14,989,500 140 BULL 314 334 310 314 187,284,400 59,330,811,800 141 BULL-W2 99 113 97 99 966,400 102,333,300 142 BUMI 50 50 50 50 391,000 19,550,000 143 BUVA 54 55 54 54 26,500 1,454,800 144 BVIC 65 65 61 65 399,000 25,066,100 145 BWPT 115 123 115 115 96,135,900 11,229,982,700 146 BYAN 12,800 13,600 12,800 12,800 1,700 22,772,500 147 CAKK 50 50 50 50 131,500 6,575,000 148 CAKK-W 7 7 6 7 77,800 541,900 149 CAMP 204 204 200 204 313,500 63,158,800 150 CANI 124 150 124 124 3,100 413,200 151 CARE 340 340 334 340 4,261,400 1,437,066,400 152 CARS 50 50 50 50 27,900 1,395,000 153 CASA 290 290 256 290 528,000 152,454,800 154 CASA-W 95 95 95 95 100 9,500 155 CASH 560 565 545 560 4,899,300 2,721,593,000 156 CASH-W 21 22 21 21 1,672,600 36,726,100 157 CASS 216 222 200 216 7,985,500 1,697,914,200 158 CBMF 204 226 193 204 5,432,800 1,103,895,700 159 CCSI 248 258 248 248 1,118,400 281,183,200 160 CEKA 1,925 1,995 1,870 1,925 751,100 1,438,823,500 161 CENT 110 114 103 110 35,677,000 3,869,608,800 162 CFIN 191 202 191 191 889,800 171,454,200 163 CINT 258 258 254 258 13,500 3,474,200 164 CITA 1,900 1,900 1,895 1,900 12,300 23,367,500 165 CITY 54 54 51 54 38,300 2,067,700 166 CITY-W 15 15 15 15 100 1,500 167 CLEO 460 462 458 460 5,466,500 2,509,720,400 168 CLPI 700 720 700 700 25,300 17,794,500 169 CMNP 1,110 1,300 1,100 1,110 90,800 106,026,000 170 CNKO 50 50 50 50 100,000 5,000,000 171 CNTX 250 250 248 250 20,300 5,034,600 172 COCO 810 840 785 810 6,000 4,741,500 173 COCO-W 320 320 320 320 8,500 2,720,000 174 CPIN 6,200 6,350 6,125 6,200 12,907,500 79,916,725,000 175 CPRI 50 50 50 50 5,000 250,000 176 CPRI-W 14 14 13 14 1,500 19,600 177 CPRO 50 50 50 50 100 5,000 178 CSAP 318 318 318 318 700 222,600 179 CSIS 51 51 50 51 1,000,100 50,280,600 180 CSMI 206 234 206 206 77,500 16,049,000 181 CSRA 302 312 300 302 1,668,000 505,309,800 182 CTRA 665 675 655 665 26,661,500 17,768,195,000 183 CTTH 50 51 50 50 111,900 5,596,000 184 DADA 83 85 82 83 94,831,600 7,924,707,900 185 DADA-W 5 5 4 5 3,727,800 16,280,200 186 DEAL 89 92 88 89 7,446,900 663,488,400 187 DEFI 1,790 1,795 1,790 1,790 36,100 64,634,000 188 DGIK 50 50 50 50 600 30,000 189 DIGI 1,775 1,775 1,775 1,775 1,900 3,372,500 190 DILD 180 180 178 180 1,415,000 253,783,400 191 DIVA 2,120 2,120 1,965 2,120 845,300 1,727,241,000 192 DKFT 130 138 130 130 14,184,900 1,886,865,600 193 DLTA 4,790 4,840 4,780 4,790 24,300 116,598,000 194 DMAS 238 240 228 238 77,099,000 18,144,610,600 195 DMMX 232 238 230 232 5,053,300 1,172,729,600 196 DMND 935 955 935 935 14,500 13,644,500 197 DNAR 272 274 256 272 3,200 822,600 198 DNET 3,380 3,380 3,380 3,380 1,700 5,746,000 199 DOID 278 296 260 278 276,354,500 77,769,017,400 200 DPNS 246 246 246 246 200 49,200 201 DPUM 62 63 59 62 157,500 9,465,100 202 DSFI 68 69 66 68 158,000 10,573,000 203 DSNG 350 356 346 350 3,057,400 1,074,772,600 204 DUCK 404 404 390 404 6,063,600 2,396,691,400 205 DUTI 3,950 4,000 3,900 3,950 6,000 23,686,000 206 DVLA 2,200 2,220 2,160 2,200 50,400 109,452,000 207 DWGL 230 240 212 230 5,600 1,215,600 208 DWGL-W 53 54 40 53 269,300 12,969,200 209 DYAN 50 51 50 50 27,400 1,370,200 210 EAST 56 58 55 56 1,206,500 67,401,700 211 EAST-W 5 7 5 5 3,090,000 18,474,900 212 ECII 700 700 700 700 10,100 7,070,000 213 EKAD 1,250 1,285 1,230 1,250 338,200 422,506,000 214 ELSA 232 236 230 232 23,794,400 5,530,174,400 215 ELTY 50 50 50 50 100 5,000 216 ENRG 51 52 50 51 4,404,400 224,110,400 217 ENVY 109 117 106 109 370,929,600 40,058,621,100 218 EPAC 242 254 242 242 3,289,400 816,698,000 219 EPMT 1,880 1,880 1,880 1,880 3,400 6,392,000 220 ERAA 1,445 1,510 1,440 1,445 11,124,200 16,220,857,500 221 ERTX 121 127 121 121 2,300 280,100 222 ESIP 200 202 196 200 606,400 120,061,100 223 ESIP-W 10 11 10 10 2,195,100 22,135,800 224 ESSA 166 170 160 166 2,559,800 426,271,200 225 ESTA 100 100 98 100 85,500 8,511,000 226 ESTI 50 50 50 50 500 25,000 227 ETWA 68 68 68 68 1,700 115,600 228 EXCL 2,730 2,840 2,710 2,730 14,211,600 39,122,208,000 229 FAST 915 930 915 915 10,800 9,892,000 230 FASW 7,300 7,300 7,300 7,300 800 5,840,000 231 FILM 167 171 164 167 1,433,600 238,203,200 232 FIRE 142 144 142 142 1,287,500 182,873,100 233 FISH 2,970 2,980 2,970 2,970 5,000 14,865,000 234 FITT 68 69 64 68 900 60,100 235 FITT-W 28 31 24 28 90,400 2,256,500 236 FOOD 115 123 115 115 3,069,700 362,921,600 237 FORU 90 100 87 90 10,200 913,900 238 FORZ 50 50 50 50 200 10,000 239 FPNI 91 92 89 91 1,219,100 109,613,100 240 FREN 138 151 134 138 853,341,600 121,073,549,800 241 FREN-W 59 74 54 59 50,659,100 3,289,965,900 242 FUJI 106 115 106 106 30,600 3,244,500 243 GAMA 50 50 50 50 100 5,000 244 GDST 58 60 58 58 1,035,900 60,281,100 245 GDYR 1,430 1,480 1,430 1,430 4,300 6,210,500 246 GGRM 47,425 48,800 47,200 47,425 1,563,200 74,582,767,500 247 GGRP 296 296 274 296 10,400 2,854,200 248 GIAA 252 254 250 252 23,142,900 5,823,190,200 249 GJTL 565 590 498 565 36,739,400 20,546,980,800 250 GLOB 135 145 135 135 61,100 8,276,300 251 GLVA 320 320 316 320 4,010,000 1,283,180,800 252 GMFI 83 86 83 83 2,604,800 219,084,300 253 GOLD 178 185 177 178 37,600 6,719,700 254 GOOD 1,295 1,315 1,285 1,295 397,000 515,358,000 255 GPRA 51 51 50 51 1,150,400 57,558,200 256 GSMF 94 95 94 94 7,400 695,700 257 GWSA 97 101 97 97 45,700 4,454,300 258 GZCO 50 50 50 50 2,200 110,000 259 HADE 50 50 50 50 100 5,000 260 HDFA 152 152 152 152 100 15,200 261 HDIT 492 510 492 492 400 199,900 262 HEAL 3,030 3,050 3,000 3,030 283,500 858,379,000 263 HELI 200 208 195 200 183,700 36,513,900 264 HELI-W 10 10 8 10 894,200 8,161,300 265 HERO 860 885 835 860 6,600 5,663,000 266 HEXA 3,470 3,590 3,470 3,470 34,900 121,530,000 267 HITS 505 505 505 505 5,200 2,626,000 268 HKMU 83 85 82 83 39,538,100 3,289,086,100 269 HMSP 1,685 1,720 1,685 1,685 30,973,200 52,427,398,000 270 HOKI 645 655 640 645 6,615,700 4,280,547,000 271 HOTL 50 50 50 50 303,800 15,190,000 272 HRME 54 67 51 54 229,072,700 13,080,363,800 273 HRTA 250 256 242 250 557,800 138,711,600 274 HRUM 1,190 1,205 1,185 1,190 289,200 344,364,000 275 IATA 50 50 50 50 100 5,000 276 IBFN-W 6 7 6 6 10,400 64,800 277 ICBP 9,050 9,150 9,000 9,050 9,219,900 83,734,887,500 278 ICON 58 59 58 58 31,100 1,811,900 279 IDPR 191 191 190 191 28,400 5,423,800 280 IFII 137 137 134 137 431,000 58,206,300 281 IGAR 268 274 268 268 8,800 2,375,400 282 IKAI 50 50 50 50 7,500 375,000 283 IKAN 740 740 675 740 10,582,800 7,551,074,000 284 IKBI 222 222 218 222 5,300 1,176,200 285 IMAS 670 695 640 670 5,790,400 3,905,563,500 286 IMJS 252 266 250 252 2,843,700 726,485,200 287 IMPC 1,255 1,270 1,255 1,255 626,000 792,751,500 288 INAF 2,260 2,430 2,260 2,260 1,168,700 2,662,198,000 289 INAI 352 352 350 352 20,000 7,030,000 290 INCF 53 57 51 53 10,132,900 551,736,300 291 INCI 690 715 675 690 753,500 517,059,000 292 INCO 3,430 3,590 3,380 3,430 29,028,200 101,143,511,000 293 INDF 6,425 6,500 6,400 6,425 9,564,800 61,462,280,000 294 INDO 146 149 145 146 200,000 29,095,000 295 INDO-W 41 45 38 41 462,600 19,112,300 296 INDR 2,390 2,390 2,290 2,390 3,600 8,580,000 297 INDS 2,170 2,190 2,170 2,170 11,300 24,567,000 298 INDX 59 61 59 59 27,100 1,609,100 299 INDY 1,015 1,075 1,000 1,015 47,597,900 49,706,045,000 300 INKP 7,475 7,725 7,400 7,475 7,013,700 52,599,142,500 301 INOV 238 248 218 238 650,800 150,591,800 302 INPC 52 52 50 52 240,100 12,195,500 303 INPC-W 4 4 3 4 1,008,000 3,034,500 304 INPP 700 700 675 700 10,200 6,988,000 305 INPS 1,655 1,810 1,575 1,655 7,729,400 13,176,418,000 306 INRU 820 820 820 820 100 82,000 307 INTD 138 138 138 138 2,500 345,000 308 INTP 12,350 12,700 12,250 12,350 4,850,100 60,291,787,500 309 IPCC 434 434 424 434 2,963,700 1,274,957,400 310 IPCM 206 214 202 206 116,500 23,959,400 311 IPOL 73 73 72 73 81,100 5,839,500 312 IPTV 340 346 334 340 37,717,100 12,931,038,400 313 IPTV-W 56 68 50 56 1,238,700 63,844,900 314 IRRA 620 625 610 620 5,475,800 3,373,087,000 315 ISAT 2,510 2,590 2,500 2,510 2,570,600 6,494,737,000 316 ISSP 132 135 129 132 4,949,800 654,650,600 317 ITIC 970 1,015 880 970 13,075,100 12,729,227,500 318 ITMG 8,050 8,350 8,025 8,050 6,011,200 48,776,290,000 319 JAST 80 82 78 80 10,337,500 821,954,400 320 JAWA 66 66 65 66 30,200 1,987,200 321 JAYA 82 90 80 82 2,109,400 175,422,500 322 JAYA-W 11 12 10 11 1,898,100 20,123,200 323 JGLE 50 50 50 50 200 10,000 324 JIHD 492 590 492 492 3,600 1,870,200 325 JKON 340 340 336 340 57,200 19,419,200 326 JMAS 214 214 210 214 25,700 5,397,800 327 JPFA 1,125 1,145 1,120 1,125 14,160,000 15,972,795,000 328 JRPT 412 414 410 412 1,129,900 464,220,800 329 JSKY 80 81 79 80 5,128,600 409,935,400 330 JSMR 4,030 4,120 4,020 4,030 6,841,500 27,729,202,000 331 JTPE 770 770 765 770 236,300 181,920,500 332 KAEF 2,380 2,480 2,380 2,380 2,546,100 6,059,848,000 333 KARW 50 51 50 50 80,000 4,024,100 334 KAYU 53 54 52 53 1,346,400 71,170,700 335 KBAG 378 384 378 378 13,756,300 5,239,724,600 336 KBAG-W 54 72 52 54 201,720,200 12,785,505,800 337 KBLI 400 408 396 400 1,386,700 556,792,200 338 KBLM 218 226 218 218 84,800 18,889,200 339 KBLV 348 370 346 348 3,000 1,041,000 340 KDSI 750 815 750 750 7,300 5,509,500 341 KEEN 348 348 328 348 2,016,700 689,871,600 342 KEJU 1,020 1,020 1,000 1,020 138,800 140,605,000 343 KIJA 141 142 140 141 371,100 52,165,600 344 KINO 3,330 3,380 3,280 3,330 394,000 1,314,437,000 345 KIOS 183 183 180 183 2,500 454,200 346 KIOS-W 25 25 20 25 2,100 42,500 347 KKGI 208 222 208 208 247,500 51,482,200 348 KLBF 1,515 1,570 1,510 1,515 72,817,700 111,218,593,000 349 KMTR 312 312 304 312 69,100 21,357,200 350 KOBX 92 94 91 92 332,700 30,663,200 351 KONI 486 486 486 486 100 48,600 352 KOPI 500 505 500 500 17,100 8,575,500 353 KOTA 630 640 625 630 12,050,500 7,606,713,500 354 KOTA-W 500 500 350 500 10,200 3,600,000 355 KPAL 63 65 63 63 591,200 37,570,000 356 KPAS 50 53 50 50 536,400 26,997,900 357 KPAS-W 10 11 9 10 81,700 799,900 358 KPIG 109 109 107 109 949,600 103,089,800 359 KRAS 374 374 354 374 113,242,500 41,585,942,800 360 KREN 113 117 112 113 14,057,800 1,603,051,800 361 LAND 191 212 186 191 340,200 68,178,700 362 LEAD 50 50 50 50 15,400 770,000 363 LIFE 5,800 6,200 5,800 5,800 2,400 14,430,000 364 LINK 1,955 1,995 1,950 1,955 1,552,500 3,038,191,000 365 LION 366 370 366 366 27,400 10,134,000 366 LMAS 50 50 50 50 38,900 1,945,000 367 LPCK 810 825 810 810 636,500 517,828,000 368 LPGI 3,710 3,710 3,700 3,710 500 1,854,000 369 LPIN 246 246 226 246 1,600 365,600 370 LPKR 143 144 140 143 7,282,200 1,037,682,300 371 LPPF 1,330 1,425 1,310 1,330 27,245,700 37,392,657,000 372 LPPS 74 76 74 74 15,100 1,122,600 373 LRNA 135 150 135 135 7,000 948,500 374 LSIP 965 1,005 965 965 26,832,400 26,185,003,500 375 LTLS 442 442 440 442 33,800 14,877,200 376 LUCK 324 324 304 324 2,513,500 789,579,200 377 MAGP 50 50 50 50 500 25,000 378 MAIN 660 680 650 660 12,215,300 8,082,278,500 379 MAMI 50 50 50 50 76,500 3,825,000 380 MAMI-W 5 6 4 5 9,153,200 45,266,100 381 MAPA 2,200 2,230 2,200 2,200 1,128,700 2,485,257,000 382 MAPB 1,305 1,325 1,305 1,305 23,500 30,994,000 383 MAPI 700 705 690 700 8,447,900 5,915,803,500 384 MARI 50 50 50 50 166,300 8,315,000 385 MARK 905 920 895 905 9,915,100 9,014,827,500 386 MASA 590 590 540 590 760,700 437,711,500 387 MBAP 1,810 1,870 1,790 1,810 380,500 691,371,000 388 MBSS 422 434 400 422 2,725,600 1,153,680,200 389 MBTO 72 75 70 72 405,300 29,181,000 390 MCAS 2,070 2,090 2,040 2,070 1,914,300 3,952,633,000 391 MCOR 135 139 135 135 6,089,300 830,221,000 392 MDIA 50 50 50 50 100 5,000 393 MDKA 1,810 1,965 1,760 1,810 209,396,600 393,627,871,000 394 MDKI 156 157 148 156 36,000 5,581,000 395 MDLN 54 56 53 54 10,062,600 546,125,200 396 MDRN 50 50 50 50 100 5,000 397 MEDC 462 470 460 462 66,853,300 30,972,447,000 398 MEDC-W 24 27 24 24 9,618,600 242,423,300 399 MEGA 6,400 6,400 6,400 6,400 11,000 70,400,000 400 MERK 3,600 3,750 3,540 3,600 256,600 925,171,000 401 META 108 111 106 108 193,700 20,931,100 402 MFIN 990 990 950 990 15,100 14,803,000 403 MFMI 525 525 500 525 9,200 4,676,500 404 MGRO 730 745 685 730 6,747,300 4,869,286,000 405 MICE 300 308 300 300 12,200 3,671,200 406 MIKA 2,400 2,460 2,370 2,400 24,695,000 59,345,495,000 407 MINA 50 50 50 50 1,200 60,000 408 MIRA 50 50 50 50 100 5,000 409 MKNT 50 50 50 50 1,100 55,000 410 MLBI 9,900 10,000 9,800 9,900 14,000 138,840,000 411 MLIA 555 565 535 555 7,550,000 4,183,922,500 412 MLPL 52 52 51 52 1,098,500 56,976,200 413 MLPT 555 575 545 555 213,500 118,077,000 414 MMLP 188 192 187 188 205,000 38,612,600 415 MNCN 855 885 850 855 95,713,000 82,315,278,500 416 MOLI 815 845 815 815 27,800 22,660,000 417 MPMX 494 498 490 494 1,768,500 872,666,000 418 MPOW 51 54 51 51 99,600 5,183,000 419 MPPA 113 116 111 113 871,200 98,088,500 420 MPRO 800 800 750 800 500 395,000 421 MRAT 147 155 145 147 259,300 38,219,900 422 MREI 4,550 4,550 4,500 4,550 600 2,725,000 423 MSIN 276 276 264 276 1,029,600 277,798,800 424 MSKY 1,175 1,175 1,090 1,175 32,900 38,623,500 425 MTDL 1,450 1,470 1,450 1,450 971,100 1,418,811,500 426 MTFN 50 50 50 50 100 5,000 427 MTPS 138 147 134 138 14,000 1,994,300 428 MTSM 200 200 200 200 200 40,000 429 MTWI 51 55 51 51 71,600 3,810,800 430 MYOH 1,150 1,150 1,060 1,150 198,900 223,896,000 431 MYOR 2,270 2,290 2,250 2,270 924,500 2,094,540,000 432 MYTX 51 57 50 51 33,600 1,699,700 433 NASA 110 110 110 110 9,900 1,089,000 434 NASA-W 84 84 84 84 200 16,800 435 NATO 278 282 268 278 337,000 92,645,800 436 NATO-W 131 131 131 131 100 13,100 437 NELY 129 130 128 129 1,100 142,700 438 NFCX 1,915 1,925 1,880 1,915 971,700 1,869,959,500 439 NICK 308 308 308 308 3,400 1,047,200 440 NIKL 925 985 750 925 90,401,700 82,538,690,500 441 NISP 715 725 715 715 26,600 19,125,000 442 NOBU 780 795 780 780 900 711,000 443 NRCA 310 314 308 310 190,500 59,306,800 444 NUSA 50 50 50 50 4,000 200,000 445 NZIA 188 198 173 188 24,700 4,371,700 446 NZIA-W 6 7 5 6 250,800 1,478,400 447 OKAS 87 93 85 87 2,735,700 243,152,400 448 OPMS 135 144 133 135 10,190,600 1,415,831,300 449 PADI 50 50 50 50 100 5,000 450 PALM 234 258 230 234 1,131,000 273,919,600 451 PAMG 79 81 77 79 2,479,000 196,059,900 452 PANI 60 60 58 60 6,800 406,400 453 PANR 87 104 81 87 25,097,100 2,363,323,200 454 PANS 815 835 815 815 491,500 402,228,500 455 PBID 915 955 860 915 676,400 619,313,500 456 PBRX 252 258 242 252 1,291,700 325,664,000 457 PBSA 690 695 690 690 9,700 6,718,500 458 PCAR 380 440 358 380 197,500 76,966,400 459 PEGE 135 140 108 135 29,900 3,687,100 460 PEHA 1,540 1,560 1,540 1,540 126,600 194,966,000 461 PGAS 1,220 1,245 1,210 1,220 56,839,200 69,514,522,000 462 PGJO 79 79 79 79 100 7,900 463 PGLI 214 218 214 214 1,100 235,800 464 PGUN 394 422 392 394 2,626,000 1,053,380,000 465 PICO 188 196 188 188 94,100 17,846,900 466 PJAA 530 545 530 530 115,500 61,898,000 467 PKPK 50 52 50 50 70,000 3,500,400 468 PLIN 2,300 2,300 2,300 2,300 400 920,000 469 PMJS 126 130 126 126 17,300 2,201,400 470 PNBN 810 815 800 810 6,850,100 5,541,474,000 471 PNBS 50 50 50 50 1,383,000 69,150,000 472 PNIN 725 730 720 725 26,000 18,735,500 473 PNLF 179 184 179 179 23,517,700 4,236,371,000 474 POLA 52 53 50 52 32,000 1,652,300 475 POLI 1,160 1,180 1,075 1,160 46,500 51,359,500 476 POLL 4,380 4,460 4,310 4,380 32,300 140,701,000 477 POLU 950 1,000 950 950 4,600 4,539,000 478 POLY 50 50 50 50 11,000 550,000 479 PORT 560 560 560 560 1,000 560,000 480 POSA 50 50 50 50 4,300 215,000 481 POSA-W 2 3 2 2 5,486,500 11,017,100 482 POWR 595 600 570 595 21,592,800 12,652,527,500 483 PPGL 180 189 179 180 43,873,200 8,081,805,500 484 PPGL-W 10 11 9 10 27,424,000 272,632,300 485 PPRE 182 186 177 182 8,959,500 1,610,250,600 486 PPRO 50 50 50 50 6,116,300 305,815,000 487 PRAS 108 108 105 108 12,100 1,306,500 488 PRDA 3,100 3,110 3,090 3,100 33,000 102,335,000 489 PRIM 282 292 282 282 94,000 26,510,000 490 PRIM-W 6 6 5 6 335,000 1,682,100 491 PSAB 266 308 258 266 526,248,000 148,168,253,400 492 PSGO 104 110 104 104 157,900 16,601,100 493 PSKT 50 50 50 50 1,100 55,000 494 PSSI 167 168 164 167 1,421,300 236,110,300 495 PTBA 2,080 2,110 2,050 2,080 30,856,500 64,115,345,000 496 PTIS 164 164 164 164 300 49,200 497 PTPP 995 1,025 985 995 51,172,700 51,400,531,500 498 PTPW 1,555 1,575 1,515 1,555 7,847,800 12,189,077,500 499 PTRO 1,920 1,940 1,905 1,920 1,478,500 2,838,054,000 500 PTSN 230 244 200 230 54,930,400 12,405,706,600 501 PTSP 5,100 5,100 4,720 5,100 3,000 14,958,000 502 PUDP 234 234 220 234 700 155,400 503 PURA 128 129 124 128 49,861,300 6,333,161,700 504 PURA-W 16 17 15 16 34,724,700 557,508,100 505 PURE 118 122 117 118 1,330,700 158,118,100 506 PURE-W 12 12 11 12 1,427,200 16,253,500 507 PWON 426 436 424 426 56,642,400 24,290,173,600 508 PYFA 1,025 1,025 1,025 1,025 258,600 265,065,000 509 PZZA 640 650 630 640 659,700 420,166,500 510 R-LQ45X 855 855 852 855 52,700 44,989,800 511 RAJA 123 128 116 123 32,266,800 3,972,561,700 512 RALS 560 600 560 560 25,369,200 14,572,352,500 513 RANC 438 450 436 438 1,033,300 456,976,400 514 REAL 50 51 50 50 54,281,200 2,715,191,000 515 REAL-W 5 5 4 5 2,060,800 8,967,800 516 RICY 94 94 92 94 33,300 3,066,100 517 RISE 392 398 390 392 283,900 111,681,400 518 RMBA 228 248 220 228 33,900 7,990,000 519 RODA 50 51 50 50 469,200 23,499,200 520 RONY 152 159 141 152 1,900 272,900 521 ROTI 1,235 1,235 1,215 1,235 132,000 162,480,000 522 RUIS 165 165 164 165 4,600 755,400 523 SAFE 190 190 190 190 289,900 55,081,000 524 SAME 85 101 83 85 167,375,200 15,034,931,700 525 SAMF 360 380 360 360 15,800 5,759,200 526 SBAT 151 152 145 151 14,262,200 2,104,799,900 527 SBAT-W 10 11 9 10 40,806,900 403,933,700 528 SCCO 9,800 9,950 9,775 9,800 900 8,892,500 529 SCMA 1,305 1,315 1,290 1,305 9,939,200 12,919,765,000 530 SDPC 126 135 126 126 2,255,400 285,172,400 531 SDRA 770 770 750 770 2,200 1,652,000 532 SGRO 1,800 1,800 1,790 1,800 70,500 126,882,000 533 SHIP 590 590 580 590 363,600 213,068,000 534 SIDO 1,250 1,255 1,245 1,250 1,964,000 2,456,566,500 535 SILO 4,800 4,910 4,800 4,800 134,500 648,990,000 536 SIMP 314 326 314 314 9,682,900 3,071,590,400 537 SINI 590 670 580 590 1,600 965,500 538 SINI-W 342 380 250 342 1,500 488,000 539 SIPD 1,040 1,040 1,040 1,040 100 104,000 540 SKBM 232 232 232 232 1,300 301,600 541 SKRN 640 675 625 640 7,349,100 4,638,108,000 542 SLIS 5,150 5,300 5,150 5,150 253,900 1,329,825,000 543 SMAR 3,050 3,050 3,030 3,050 2,300 6,999,000 544 SMBR 545 570 456 545 263,361,700 142,442,185,700 545 SMCB 1,025 1,030 1,025 1,025 40,800 41,848,000 546 SMDM 99 100 95 99 1,700 166,400 547 SMDR 234 240 234 234 1,274,300 300,803,400 548 SMGR 9,400 9,525 9,325 9,400 5,009,700 47,347,222,500 549 SMKL 186 192 185 186 11,900 2,272,500 550 SMKL-W 20 20 18 20 71,700 1,423,000 551 SMMA 16,925 16,925 16,800 16,925 56,500 954,327,500 552 SMMT 90 93 88 90 297,800 26,763,200 553 SMRA 615 635 605 615 73,306,200 45,188,549,000 554 SMSM 1,265 1,265 1,205 1,265 4,668,800 5,773,779,500 555 SOCI 139 145 137 139 15,452,100 2,168,717,300 556 SOFA 78 82 71 78 2,340,400 184,588,600 557 SOFA-W 4 5 4 4 7,041,400 31,498,800 558 SOSS 418 436 374 418 18,300 7,219,600 559 SOSS-W 50 50 50 50 700 35,000 560 SOTS 204 232 204 204 3,000 637,200 561 SOTS-W 34 39 15 34 400 12,200 562 SPMA 250 262 248 250 14,900 3,742,600 563 SPTO 478 496 476 478 54,200 25,894,400 564 SQMI 202 240 202 202 121,437,600 26,835,431,600 565 SRAJ 126 135 125 126 71,800 9,046,700 566 SRIL 199 202 198 199 13,203,100 2,634,354,900 567 SRSN 59 60 58 59 4,457,700 263,476,700 568 SRTG 2,760 2,780 2,760 2,760 36,200 100,145,000 569 SSIA 378 388 374 378 23,247,500 8,888,444,000 570 SSMS 835 855 830 835 90,600 75,954,000 571 SSTM 610 610 610 610 200 122,000 572 STAR 122 129 119 122 54,700 6,661,100 573 STTP 7,700 7,700 7,700 7,700 4,000 30,800,000 574 SULI 50 50 50 50 200 10,000 575 SWAT 95 98 94 95 1,576,700 151,452,200 576 TAMA 162 163 162 162 19,300 3,144,900 577 TAMA-W 7 8 6 7 2,839,600 19,870,700 578 TAMU 59 65 59 59 9,116,400 548,216,800 579 TARA 87 87 87 87 27,800 2,418,600 580 TAXI 50 50 50 50 100 5,000 581 TBIG 1,220 1,230 1,195 1,220 57,325,300 69,672,096,500 582 TBLA 710 720 705 710 3,267,000 2,321,086,500 583 TBMS 630 630 605 630 1,400 874,500 584 TCID 6,900 6,900 6,750 6,900 2,100 14,352,500 585 TCPI 4,050 4,130 4,040 4,050 10,099,000 41,229,540,000 586 TDPM 91 93 91 91 2,780,700 254,628,800 587 TECH 125 130 125 125 1,478,100 187,029,800 588 TFAS 170 170 163 170 2,800 457,100 589 TGRA 73 76 70 73 11,665,100 857,886,400 590 TIFA 402 410 392 402 151,400 61,187,800 591 TINS 740 770 730 740 68,010,900 50,880,092,500 592 TIRA 270 270 270 270 200 54,000 593 TIRT 52 52 51 52 16,300 837,600 594 TKIM 6,725 6,925 6,700 6,725 4,227,200 28,644,272,500 595 TLKM 3,020 3,050 3,010 3,020 102,705,300 310,251,724,000 596 TMAS 121 121 116 121 2,045,500 243,189,100 597 TMPO 141 145 141 141 300 42,800 598 TNCA 182 204 182 182 42,900 7,822,900 599 TOBA 348 348 348 348 22,500 7,830,000 600 TOPS 50 50 50 50 900 45,000 601 TOTL 306 312 304 306 3,575,700 1,094,453,400 602 TOTO 224 228 224 224 38,200 8,685,600 603 TOWR 1,080 1,100 1,080 1,080 122,236,700 133,175,325,500 604 TPIA 6,800 6,950 6,475 6,800 5,806,700 38,648,445,000 605 TPMA 338 346 334 338 1,800 612,600 606 TRIM 115 120 115 115 12,900 1,504,100 607 TRIN 270 270 266 270 13,042,300 3,495,397,800 608 TRIN-W 12 12 10 12 27,800,400 304,869,900 609 TRUK 116 130 114 116 17,907,700 2,217,507,200 610 TRUS 340 340 340 340 100 34,000 611 TSPC 1,370 1,395 1,355 1,370 361,100 494,950,500 612 TUGU 2,750 2,750 2,670 2,750 4,200 11,473,000 613 TURI 1,365 1,370 1,365 1,365 164,500 225,317,500 614 UANG 408 450 408 408 21,400 8,745,200 615 UCID 1,535 1,545 1,530 1,535 212,600 326,205,500 616 ULTJ 1,605 1,615 1,605 1,605 486,600 783,154,500 617 UNIT 150 160 150 150 63,500 9,555,100 618 UNSP 63 64 62 63 124,500 7,785,900 619 UNTR 21,600 22,325 21,125 21,600 9,975,800 216,821,312,500 620 UNVR 8,150 8,150 8,075 8,150 16,665,100 135,478,015,000 621 URBN 1,450 1,470 1,440 1,450 172,300 252,890,500 622 URBN-W 21 24 21 21 88,400 1,910,300 623 VICO 75 76 75 75 11,200 851,000 624 VINS 99 99 98 99 284,100 27,922,700 625 VINS-W 3 3 2 3 160,200 325,000 626 VIVA 50 50 50 50 100 5,000 627 VOKS 196 202 193 196 16,900 3,319,500 628 VRNA 110 125 108 110 4,900 535,700 629 WAPO 65 65 65 65 200 13,000 630 WEGE 199 200 198 199 9,050,900 1,800,342,300 631 WEHA 78 79 76 78 521,000 40,508,900 632 WIIM 260 308 236 260 341,630,200 96,117,593,800 633 WIKA 1,210 1,225 1,200 1,210 6,508,700 7,874,220,000 634 WINS 92 92 92 92 10,300 947,600 635 WOMF 240 260 240 240 884,700 221,028,400 636 WOOD 386 396 382 386 25,682,000 9,987,055,000 637 WOWS 91 98 90 91 15,835,700 1,485,525,300 638 WSBP 199 202 199 199 32,312,400 6,448,692,800 639 WSKT 665 680 625 665 78,707,100 51,536,370,500 640 WTON 286 292 282 286 8,896,500 2,537,322,600 641 XAQA 786 786 786 786 100 78,600 642 XASG 87 87 87 87 100 8,700 643 XBES 817 817 817 817 300 245,100 644 XBLQ 400 400 400 400 500 200,000 645 XCID 80 80 77 80 100,700 7,906,200 646 XIHD 403 404 403 403 1,500 605,500 647 XIIC 930 935 930 930 500 466,700 648 XIIF 470 470 460 470 300 139,900 649 XIIT 462 464 459 462 117,500 54,390,100 650 XIJI 567 567 567 567 100 56,700 651 XIPI 141 141 141 141 800 112,800 652 XISI 274 275 274 274 2,200 603,500 653 XISR 330 336 330 330 21,900 7,334,600 654 XPES 355 355 355 355 100 35,500 655 XPFT 595 610 590 595 400 239,500 656 XPMI 800 800 800 800 600 480,000 657 XSBC 91 95 91 91 4,000 372,400 658 XSSI 120 120 120 120 100 12,000 659 YELO 50 50 50 50 100 5,000 660 YELO-W 5 7 5 5 155,300 834,700 661 YPAS 432 460 432 432 2,500 1,122,000 662 YULE 184 184 184 184 500 92,000 663 ZBRA 51 51 51 51 500 25,500 664 ZINC 137 140 135 137 126,796,300 17,471,660,200 665 ZONE 416 416 416 416 26,100 10,857,600 -------------------- ---------------------- Total for Reguler 9,663,075,800 6,901,641,967,600 Information for Negosiasi 666 ACES 1,685 1,641 1,641 1,641 1,085,600 1,781,469,600 667 ADHI 630 630 630 630 2,063,400 1,299,942,000 668 ADRO 1,090 1,120 1,095 1,095 22,231,692 24,346,219,120 669 AKRA 2,820 2,890 2,860 2,890 190,000 547,000,000 670 ANTM 720 724 724 724 5,061,900 3,664,815,600 671 APIC 825 900 800 800 4,000,000 3,400,000,000 672 ASII 5,175 5,155 5,095 5,155 1,515,220 7,769,726,500 673 BABP 50 65 65 65 269,620,000 17,525,300,000 674 BAPI 50 50 9 9 5,001,000 250,009,000 675 BBCA 30,925 30,950 30,300 30,775 2,089,355 64,200,755,775 676 BBKP 179 176 173 176 14,784,430 2,562,154,219 677 BBNI 4,680 4,674 4,630 4,640 20,527,600 95,632,332,200 678 BBRI 3,140 3,150 3,065 3,135 27,196,338 85,156,206,000 679 BCAP 154 180 162 162 4,029,400 656,395,500 680 BEKS 50 20 10 10 12,751,300 248,613,000 681 BHAT 440 438 438 438 21,600,000 9,460,800,000 682 BIPI 50 64 15 15 1,524,300 55,856,200 683 BMRI 5,850 5,875 5,799 5,799 7,718,298 45,048,735,820 684 BMTR 214 266 214 214 229,871,972 49,239,402,044 685 BNBR 50 29 29 29 1,000,000 29,000,000 686 BNGA 780 100 100 100 13 1,300 687 BOGA 1,360 1,350 1,350 1,350 86,000,000 116,100,000,000 688 BOSS 80 108 108 108 5,000,000 540,000,000 689 BRMS 50 54 35 40 174,834,700 7,778,769,400 690 BRPT 1,020 1,095 1,020 1,020 5,969,772 6,089,171,340 691 BSDE 725 730 730 730 486,248 354,961,040 692 BTEK 50 40 40 40 1,500,000 60,000,000 693 BTPS 3,240 3,186 3,186 3,186 3,746,600 11,936,667,600 694 BULL 314 318 300 318 1,980,800 594,794,400 695 BWPT 115 96 96 96 300,000 28,800,000 696 CARE 340 318 318 318 230,000,000 73,140,000,000 697 CKRA 76 95 95 95 118,000 11,210,000 698 CPIN 6,200 6,175 6,125 6,125 1,620,024 9,922,648,200 699 CPRO 50 15 12 12 2,425,900 32,110,800 700 DFAM 346 400 400 400 6,200 2,480,000 701 DGIK 50 35 35 35 1,260,000 44,100,000 702 DILD 180 382 277 382 12,710,579 4,366,984,724 703 DKFT 130 133 133 133 200,000 26,600,000 704 DOID 278 257 257 257 500,000 128,500,000 705 DUCK 404 394 394 394 7,000,000 2,758,000,000 706 ELTY 50 40 40 40 440,000 17,600,000 707 ENRG 51 1 1 1 63 63 708 GAMA 50 50 48 50 225,551,300 11,051,565,000 709 GGRM 47,425 48,500 47,694 47,694 168,644 8,043,350,625 710 HEAL 3,030 3,000 3,000 3,000 238,000 714,000,000 711 IATA 50 50 50 50 542,395,800 27,119,790,000 712 ICBP 9,050 9,000 9,000 9,000 4,143,024 37,287,216,000 713 IMAS 670 670 670 670 50,000 33,500,000 714 INCO 3,430 3,500 3,400 3,458 640,200 2,214,602,000 715 INDF 6,425 6,400 6,400 6,400 1,982,000 12,684,800,000 716 INDY 1,015 1,155 1,155 1,155 35,000 40,425,000 717 INKP 7,475 28,250 7,525 7,525 4,048,864 31,394,694,600 718 INPS 1,655 1,810 1,810 1,810 491,700 889,977,000 719 INTP 12,350 12,300 12,299 12,300 12,024 147,883,200 720 IPTV 340 426 344 378 82,737,100 34,563,991,600 721 ITMG 8,050 8,350 7,839 8,151 75,668 631,518,788 722 JAST 80 81 81 81 7,500,000 607,500,000 723 JGLE 50 7 7 7 22,800,000 159,600,000 724 JPFA 1,125 1,102 1,102 1,102 5,000 5,510,000 725 JSMR 4,030 4,070 4,041 4,070 114,600 465,998,600 726 KBAG-W 54 66 66 66 50,000 3,300,000 727 KIJA 141 184 136 144 36,677,902 5,362,089,612 728 KLBF 1,515 1,569 1,510 1,510 43,695,024 66,072,177,200 729 KPIG 109 197 112 197 6,278,000 839,147,800 730 LPKR 143 305 305 305 1,000,000,000 305,000,000,000 731 LPPF 1,330 1,600 1,310 1,330 23,431 33,904,518 732 LSIP 965 1,004 1,004 1,004 521,100 523,184,400 733 MAMI 50 25 25 25 400,000 10,000,000 734 MAPA 2,200 2,200 2,200 2,200 30,000 66,000,000 735 MDKA 1,810 1,860 1,770 1,810 1,694,970 3,115,798,000 736 MIKA 2,400 2,400 2,350 2,400 1,126,975 2,648,395,000 737 MNCN 855 925 872 925 1,427,100 1,319,696,500 738 MTFN 50 6 6 6 29,485,500 176,913,000 739 MTLA 390 480 480 480 2,085,186 1,000,889,280 740 NASA 110 94 90 94 176,838,600 16,437,828,400 741 NATO 278 280 280 280 43,571,400 12,199,992,000 742 NFCX 1,915 3,000 3,000 3,000 1,235,400 3,706,200,000 743 NIRO 146 146 146 146 6,900,000 1,007,400,000 744 PBRX 252 302 230 302 8,164,964 2,183,674,468 745 PGAS 1,220 1,245 1,220 1,220 2,770,076 3,387,173,480 746 PNBS 50 49 49 49 49,000 2,401,000 747 PPRE 182 179 179 179 60,000 10,740,000 748 PPRO 50 49 49 49 42,200 2,067,800 749 PSAB 266 250 250 250 15,000,000 3,750,000,000 750 PSKT 50 35 35 35 2,500 87,500 751 PTBA 2,080 2,088 2,088 2,088 26,200 54,705,600 752 PTPP 995 1,017 1,000 1,007 20,717 21,068,200 753 PWON 426 430 430 430 20,000 8,600,000 754 SBAT 151 135 135 135 21,693,700 2,928,649,500 755 SCMA 1,305 1,311 1,267 1,267 401,300 508,667,100 756 SMBR 545 329 329 329 20,000 6,580,000 757 SMGR 9,400 9,375 9,346 9,375 2,036 19,029,500 758 SMMA 16,925 16,950 16,950 16,950 1,610,000 27,289,500,000 759 SMRA 615 625 615 615 6,000,127 3,696,078,975 760 SPTO 478 490 490 490 218,300 106,967,000 761 SQMI 202 195 195 195 772,000 150,540,000 762 SRIL 199 190 190 190 4,000 760,000 763 TBIG 1,220 1,400 1,214 1,214 12,942,200 15,735,328,400 764 TINS 740 770 770 770 580,000 446,600,000 765 TKIM 6,725 6,842 6,825 6,825 891,600 6,085,282,200 766 TLKM 3,020 3,040 3,031 3,040 919,084 2,793,274,360 767 TOBA 348 348 348 348 8,523,700 2,966,247,600 768 TOWR 1,080 1,119 1,085 1,085 1,620,000 1,761,380,000 769 TRST 390 448 430 448 14,055,466 6,233,610,628 770 UCID 1,535 1,518 1,518 1,518 297,400 451,453,200 771 ULTJ 1,605 1,600 1,600 1,600 62,500,000 100,000,000,000 772 UNTR 21,600 21,700 21,000 21,610 238,319 5,149,799,600 773 UNVR 8,150 8,150 8,020 8,075 31,681 254,087,575 774 VIVA 50 50 8 8 130,075,600 6,500,604,800 775 WEGE 199 221 221 221 500,000 110,500,000 776 WIKA 1,210 1,236 1,219 1,236 219,200 270,570,800 777 WSKT 665 670 665 665 4,490 2,987,850 778 XCID 80 85 85 85 50,425,000 4,286,125,000 779 YULE 184 200 200 200 412,092 82,418,400 780 ZINC 137 136 136 136 38,555,000 5,243,480,000 -------------------- ---------------------- Total for Negosiasi 3,814,658,168 1,436,888,010,104 Total 28/07/20 13,477,746,868 8,338,541,112,604