Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, July 29, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 730 725 720 720 1,000 720,500 2 BBNI 4,590 4,600 4,600 4,600 100 460,000 3 BMRI 5,700 5,825 5,825 5,825 240,000 1,398,000,000 4 UNVR 8,250 8,150 8,150 8,150 100 815,000 -------------------- ---------------------- Total for Tunai 241,200 1,399,995,500 Information for Reguler 5 AALI 9,700 9,700 9,300 9,700 4,891,100 46,795,467,500 6 ABBA 50 50 50 50 303,500 15,175,000 7 ABMM 1,075 1,125 1,065 1,075 1,500 1,616,500 8 ACES 1,740 1,815 1,690 1,740 19,265,400 33,653,434,500 9 ACST 282 290 282 282 1,781,100 506,811,400 10 ADES 1,000 1,050 890 1,000 829,100 806,223,000 11 ADHI 630 645 620 630 11,514,900 7,271,338,000 12 ADMF 7,975 8,025 7,950 7,975 118,700 946,752,500 13 ADMG 123 134 116 123 5,632,500 717,471,800 14 ADRO 1,085 1,095 1,070 1,085 32,109,100 34,684,994,000 15 AGAR 510 510 510 510 100 51,000 16 AGII 545 565 540 545 208,700 116,403,000 17 AGRO 240 264 240 240 112,999,300 27,829,483,000 18 AGRS 161 176 161 161 340,700 56,038,500 19 AHAP 54 59 51 54 1,327,700 69,813,000 20 AKKU 50 50 50 50 400 20,000 21 AKPI 286 286 280 286 5,700 1,597,800 22 AKRA 2,850 2,890 2,800 2,850 18,767,800 53,364,225,000 23 AKSI 216 216 161 216 337,100 68,588,400 24 ALKA 376 376 376 376 1,200 451,200 25 ALMI 214 214 214 214 26,800 5,735,200 26 ALTO 342 342 342 342 2,000 684,000 27 AMAG 266 266 266 266 830,500 220,913,000 28 AMAN 195 196 195 195 174,400 34,165,200 29 AMAR 376 484 376 376 2,046,800 851,477,600 30 AMIN 250 250 250 250 900 225,000 31 AMOR 1,985 1,995 1,970 1,985 27,800 55,209,000 32 AMRT 745 750 740 745 98,500 73,767,000 33 ANDI 50 50 50 50 384,800 19,240,000 34 ANJT 585 585 585 585 2,000 1,170,000 35 ANTM 730 740 710 730 79,691,500 57,996,380,500 36 APEX 165 179 154 165 82,800 14,040,100 37 APIC 835 850 825 835 25,403,000 21,179,018,000 38 APII 232 236 220 232 41,600 9,292,600 39 APLI 122 127 120 122 25,500 3,107,500 40 APLN 118 119 117 118 6,297,700 740,496,100 41 ARGO 1,490 1,495 1,200 1,490 1,000 1,258,500 42 ARII 500 515 468 500 9,100 4,547,700 43 ARNA 424 424 418 424 629,800 265,659,200 44 ARTO 2,770 2,800 2,750 2,770 109,100 302,056,000 45 ASBI 300 300 300 300 300 90,000 46 ASDM 930 930 930 930 2,800 2,604,000 47 ASGR 670 705 665 670 1,165,800 787,109,500 48 ASII 5,075 5,225 5,050 5,075 32,010,100 163,805,700,000 49 ASJT 115 124 115 115 2,400 280,200 50 ASMI 1,155 1,160 1,150 1,155 25,700 29,685,500 51 ASPI 256 256 230 256 32,576,600 7,926,782,400 52 ASPI-W 37 37 28 37 17,857,000 601,411,900 53 ASRI 126 130 126 126 33,728,100 4,277,114,900 54 ASRM 1,990 1,990 1,990 1,990 700 1,393,000 55 ASSA 520 525 510 520 4,993,600 2,572,914,500 56 ATIC 655 690 655 655 2,100 1,410,500 57 AUTO 865 900 865 865 4,622,700 4,027,736,000 58 AYLS 50 50 50 50 1,100 55,000 59 AYLS-W 5 5 4 5 136,200 678,000 60 BABP 50 50 50 50 2,300 115,000 61 BABP-W4 7 7 7 7 100 700 62 BACA 338 338 290 338 81,500 25,300,400 63 BAJA 55 56 51 55 1,233,000 68,024,900 64 BAPA 50 50 50 50 1,000 50,000 65 BAPI 50 50 50 50 3,000 150,000 66 BAPI-W 3 3 2 3 4,160,800 10,257,800 67 BATA 570 575 570 570 1,200 689,500 68 BAYU 1,020 1,020 1,020 1,020 300 306,000 69 BBCA 30,675 30,925 30,500 30,675 10,052,500 307,574,447,500 70 BBHI 133 137 126 133 109,600 14,844,000 71 BBKP 179 183 178 179 34,052,000 6,129,893,600 72 BBNI 4,590 4,660 4,580 4,590 64,032,700 294,507,455,000 73 BBRI 3,120 3,150 3,100 3,120 67,176,700 210,194,650,000 74 BBSS 129 131 122 129 6,002,800 759,304,700 75 BBSS-W 5 6 5 5 15,442,200 77,253,000 76 BBTN 1,285 1,290 1,260 1,285 31,477,200 40,192,401,000 77 BBYB 300 300 300 300 297,100 89,130,000 78 BCAP 150 154 148 150 1,389,900 208,420,600 79 BCIC 700 700 700 700 100 70,000 80 BCIP 50 50 50 50 16,000 800,000 81 BDMN 2,740 2,790 2,740 2,740 1,006,300 2,766,697,000 82 BEEF 208 212 206 208 1,568,500 325,000,600 83 BEEF-W 13 14 13 13 726,100 10,061,100 84 BEKS 50 50 50 50 54,900 2,745,000 85 BELL 735 745 735 735 1,134,300 837,655,500 86 BESS 256 262 246 256 1,311,200 331,231,400 87 BESS-W 51 60 47 51 99,500 5,033,600 88 BEST 125 129 125 125 27,714,600 3,489,613,100 89 BFIN 274 278 270 274 3,795,800 1,038,858,800 90 BGTG 51 52 50 51 2,756,800 138,387,400 91 BHAT 440 444 436 440 125,797,800 55,482,033,400 92 BHIT 50 50 50 50 2,000 100,000 93 BIKA 189 190 169 189 2,600 466,500 94 BINA 845 845 820 845 2,982,600 2,487,443,000 95 BIPI 50 50 50 50 2,300 115,000 96 BIPI-W 8 8 6 8 863,400 6,044,400 97 BIPP 61 61 59 61 2,400 145,600 98 BIRD 1,125 1,150 1,105 1,125 673,500 756,352,500 99 BISI 815 815 810 815 289,900 236,021,500 100 BJBR 965 1,000 955 965 22,393,800 21,733,167,500 101 BJTM 555 570 550 555 23,354,800 13,055,175,500 102 BKDP 50 57 50 50 51,000 2,551,600 103 BKSL 50 50 50 50 130,400 6,520,000 104 BKSW 76 82 74 76 34,700 2,603,800 105 BLUE 510 520 505 510 166,400 85,494,500 106 BMAS 268 268 250 268 800 212,600 107 BMRI 5,700 5,850 5,675 5,700 34,868,600 199,155,840,000 108 BMSR 53 66 53 53 3,300 184,500 109 BMTR 222 226 212 222 46,824,800 10,291,125,800 110 BNBA 304 304 300 304 179,500 54,258,200 111 BNBR 50 50 50 50 20,100 1,005,000 112 BNGA 780 790 775 780 1,956,000 1,527,932,500 113 BNII 212 212 212 212 1,033,500 219,102,000 114 BNLI 1,265 1,270 1,245 1,265 17,195,400 21,607,874,500 115 BOGA 1,400 1,405 1,360 1,400 87,811,900 121,548,785,500 116 BOLA 164 175 160 164 2,700 441,300 117 BOLT 865 865 865 865 100 86,500 118 BOSS 80 85 78 80 7,125,300 579,909,500 119 BPTR 75 75 75 75 400 30,000 120 BRIS 550 615 550 550 387,849,400 220,437,651,500 121 BRMS 50 50 50 50 99,300 4,965,000 122 BRNA 930 930 930 930 270,100 251,193,000 123 BRPT 950 1,030 950 950 57,125,700 54,282,966,500 124 BRPT-W 600 600 600 600 1,500 900,000 125 BSDE 715 775 715 715 21,212,100 15,345,646,000 126 BSIM 515 515 515 515 200 103,000 127 BSSR 1,335 1,335 1,300 1,335 3,800 4,973,000 128 BTEK 50 50 50 50 500 25,000 129 BTON 188 191 181 188 4,600 839,500 130 BTPN 2,280 2,300 2,200 2,280 345,000 780,529,000 131 BTPS 3,430 3,530 3,200 3,430 52,035,200 178,871,309,000 132 BUDI 91 93 90 91 420,300 38,242,700 133 BUKK 665 705 660 665 96,600 65,709,500 134 BULL 320 324 312 320 146,742,200 46,562,830,800 135 BULL-W2 102 104 98 102 485,500 48,543,200 136 BUMI 50 50 50 50 437,600 21,880,000 137 BUVA 53 56 53 53 80,300 4,330,500 138 BVIC 63 65 61 63 1,814,800 112,433,600 139 BWPT 121 122 112 121 142,103,600 16,868,325,500 140 BYAN 13,075 13,700 13,075 13,075 800 10,815,000 141 CAKK 50 50 50 50 81,300 4,065,000 142 CAKK-W 6 8 5 6 188,300 1,195,500 143 CAMP 204 208 200 204 552,300 113,037,000 144 CARE 338 350 336 338 246,076,300 84,632,060,600 145 CARS 50 50 50 50 35,500 1,775,000 146 CASA 332 332 270 332 8,130,000 2,382,256,800 147 CASA-W 36 96 36 36 200 13,200 148 CASH 585 585 555 585 6,249,400 3,556,298,500 149 CASH-W 22 23 21 22 4,328,700 95,065,000 150 CASS 216 224 204 216 10,350,600 2,269,800,600 151 CBMF 200 224 192 200 5,600,800 1,131,036,800 152 CCSI 246 254 246 246 320,200 79,620,200 153 CEKA 1,900 1,930 1,800 1,900 230,800 429,623,500 154 CENT 114 121 110 114 41,065,800 4,731,831,900 155 CFIN 190 195 190 190 799,300 152,627,800 156 CINT 258 258 254 258 26,200 6,728,800 157 CITA 2,000 2,000 1,895 2,000 12,200 23,274,000 158 CITY 55 55 53 55 101,400 5,415,100 159 CITY-W 14 16 13 14 10,300 145,100 160 CLAY 2,080 2,100 1,960 2,080 3,100 6,265,000 161 CLEO 525 565 458 525 117,220,200 61,223,758,600 162 CLPI 700 715 685 700 158,700 110,168,000 163 CMNP 1,050 1,180 1,040 1,050 164,500 185,480,000 164 CNKO 50 50 50 50 1,500 75,000 165 CNTX 248 250 246 248 7,700 1,896,000 166 CPIN 6,200 6,250 6,125 6,200 5,735,800 35,418,672,500 167 CPRI 50 50 50 50 4,000 200,000 168 CPRI-W 14 14 13 14 24,100 329,700 169 CSAP 324 324 318 324 1,200 382,800 170 CSIS 51 56 50 51 5,387,600 285,601,300 171 CSMI 204 226 204 204 14,200 2,903,000 172 CSRA 306 318 292 306 2,279,700 698,511,800 173 CTRA 655 675 650 655 51,575,700 33,900,920,000 174 CTTH 50 50 50 50 3,200 160,000 175 DADA 82 87 81 82 93,587,600 7,851,733,200 176 DADA-W 5 5 4 5 8,548,100 40,221,300 177 DEAL 88 89 87 88 3,705,100 325,487,000 178 DEFI 1,785 1,795 1,780 1,785 34,200 61,125,000 179 DEWA 50 50 50 50 100 5,000 180 DGIK 50 50 50 50 100 5,000 181 DILD 178 180 177 178 3,022,900 538,167,900 182 DIVA 2,110 2,220 2,110 2,110 220,600 472,221,000 183 DKFT 129 134 129 129 5,732,800 751,709,600 184 DLTA 4,800 4,810 4,800 4,800 22,000 105,614,000 185 DMAS 234 242 232 234 44,768,000 10,616,100,000 186 DMMX 238 238 224 238 23,295,500 5,438,002,400 187 DMND 950 950 930 950 31,500 29,360,000 188 DNAR 254 272 254 254 128,000 32,530,000 189 DNET 3,380 3,380 3,380 3,380 400 1,352,000 190 DOID 266 284 264 266 61,541,100 16,832,078,000 191 DPUM 62 72 61 62 65,500 4,120,500 192 DSFI 68 68 64 68 269,300 18,106,000 193 DSNG 360 366 346 360 3,143,100 1,120,300,200 194 DUCK 390 432 382 390 20,890,200 8,546,237,000 195 DUTI 3,860 3,900 3,850 3,860 1,400 5,430,000 196 DVLA 2,320 2,330 2,210 2,320 107,000 244,105,000 197 DWGL 228 228 228 228 5,800 1,322,400 198 DWGL-W 43 58 32 43 260,600 8,989,000 199 DYAN 50 50 50 50 43,700 2,185,000 200 EAST 55 57 54 55 815,400 45,173,700 201 EAST-W 6 6 5 6 1,952,200 9,858,400 202 ECII 700 700 700 700 600 420,000 203 EKAD 1,235 1,250 1,220 1,235 386,500 475,245,500 204 ELSA 230 234 230 230 15,404,300 3,559,063,600 205 ELTY 50 50 50 50 2,200 110,000 206 EMDE 202 202 188 202 11,100 2,240,800 207 EMTK 4,600 4,600 4,600 4,600 100 460,000 208 ENRG 50 52 50 50 7,328,100 368,479,100 209 ENVY 107 113 102 107 172,329,800 18,098,609,300 210 EPAC 236 244 236 236 1,346,000 320,648,800 211 EPMT 1,850 1,890 1,850 1,850 3,100 5,816,000 212 ERAA 1,450 1,460 1,400 1,450 13,947,500 19,927,646,500 213 ERTX 113 128 113 113 2,700 312,000 214 ESIP 214 214 198 214 13,152,500 2,765,316,500 215 ESIP-W 11 11 10 11 3,171,900 32,972,400 216 ESSA 161 166 159 161 972,700 156,976,700 217 ESTA 101 101 100 101 81,000 8,170,000 218 ESTI 50 50 50 50 900 45,000 219 ETWA 73 73 73 73 100 7,300 220 EXCL 2,540 2,710 2,540 2,540 57,573,700 147,550,793,000 221 FAST 915 925 915 915 30,200 27,704,000 222 FASW 7,000 7,000 7,000 7,000 100 700,000 223 FILM 162 167 161 162 847,300 138,413,900 224 FIRE 133 133 133 133 1,108,900 147,483,700 225 FISH 3,030 3,030 2,970 3,030 3,700 11,117,000 226 FITT 71 72 64 71 485,400 33,898,600 227 FITT-W 27 27 23 27 9,100 219,900 228 FOOD 117 119 115 117 1,048,700 122,860,700 229 FORU 90 100 90 90 200 19,000 230 FORZ 50 50 50 50 200 10,000 231 FPNI 92 94 91 92 256,300 23,622,400 232 FREN 153 157 135 153 1,524,897,900 227,870,789,400 233 FREN-W 68 73 57 68 63,202,400 4,267,816,200 234 FUJI 104 116 102 104 12,500 1,293,500 235 GAMA 50 50 50 50 100 5,000 236 GDST 60 61 54 60 1,799,400 106,823,800 237 GDYR 1,450 1,450 1,405 1,450 1,200 1,715,000 238 GEMA 372 372 372 372 12,000 4,464,000 239 GGRM 49,650 49,675 47,600 49,650 2,538,000 124,372,570,000 240 GGRP 294 296 280 294 1,500 428,800 241 GHON 1,550 1,550 1,550 1,550 600 930,000 242 GIAA 248 252 242 248 30,832,600 7,641,412,400 243 GJTL 580 630 550 580 42,798,600 25,456,985,000 244 GLOB 132 153 130 132 23,300 3,412,700 245 GLVA 320 320 316 320 3,040,900 973,035,200 246 GMFI 85 85 83 85 2,507,400 209,397,500 247 GOLD 177 177 177 177 52,400 9,274,800 248 GOOD 1,325 1,325 1,290 1,325 311,500 404,619,500 249 GPRA 51 52 50 51 3,475,000 175,723,800 250 GSMF 117 117 94 117 10,800 1,018,700 251 GWSA 109 114 96 109 298,400 30,715,800 252 GZCO 50 50 50 50 12,200 610,000 253 HADE 50 50 50 50 600 30,000 254 HDFA 158 162 158 158 600 95,200 255 HDIT 505 505 505 505 200 101,000 256 HEAL 3,050 3,050 3,000 3,050 464,600 1,407,350,000 257 HELI 200 200 199 200 22,600 4,518,000 258 HELI-W 9 10 8 9 1,245,700 10,821,900 259 HERO 865 865 860 865 400 345,500 260 HEXA 3,450 3,480 3,430 3,450 86,900 301,029,000 261 HITS 515 520 500 515 1,400 723,500 262 HKMU 82 86 82 82 58,796,100 4,908,319,500 263 HMSP 1,725 1,740 1,685 1,725 65,466,300 112,604,698,000 264 HOKI 650 655 645 650 7,689,100 4,995,593,500 265 HOTL 50 50 50 50 18,500 925,000 266 HRME 52 55 51 52 58,305,300 3,121,114,400 267 HRTA 242 256 240 242 1,245,700 304,924,200 268 HRUM 1,180 1,190 1,180 1,180 251,200 297,912,500 269 IBFN-W 6 8 6 6 37,100 249,300 270 ICBP 9,125 9,125 9,050 9,125 6,255,400 56,864,287,500 271 ICON 58 59 58 58 17,800 1,040,900 272 IDPR 192 192 191 192 306,900 58,921,700 273 IFII 133 140 133 133 314,100 42,244,100 274 IFSH 450 450 448 450 11,500 5,174,000 275 IGAR 272 272 266 272 101,000 27,268,800 276 IKAI 50 50 50 50 100 5,000 277 IKAN 715 755 700 715 8,906,600 6,480,578,000 278 IKBI 216 222 216 216 14,600 3,163,200 279 IMAS 665 690 660 665 2,223,500 1,478,619,000 280 IMJS 246 258 246 246 1,427,600 358,559,400 281 IMPC 1,260 1,260 1,255 1,260 671,900 845,718,500 282 INAF 2,110 2,110 2,110 2,110 1,703,400 3,594,174,000 283 INAI 354 354 350 354 20,100 7,085,400 284 INCF 52 55 50 52 6,665,000 342,868,800 285 INCI 680 695 670 680 494,100 335,781,500 286 INCO 3,400 3,460 3,360 3,400 17,851,000 60,794,139,000 287 INDF 6,400 6,450 6,350 6,400 7,944,800 50,712,285,000 288 INDO 143 147 143 143 125,500 18,142,700 289 INDO-W 41 42 40 41 79,100 3,251,800 290 INDR 2,390 2,390 2,330 2,390 5,300 12,357,000 291 INDS 2,170 2,200 2,170 2,170 18,300 39,718,000 292 INDX 57 60 57 57 24,300 1,427,700 293 INDY 1,015 1,040 1,010 1,015 11,203,500 11,427,018,000 294 INKP 7,850 8,025 7,375 7,850 14,139,800 110,191,027,500 295 INOV 246 258 224 246 173,700 42,071,200 296 INPC 51 52 51 51 275,200 14,050,200 297 INPC-W 4 4 3 4 230,900 823,600 298 INPS 1,655 1,655 1,610 1,655 9,700 15,928,500 299 INRU 765 820 765 765 1,000 798,000 300 INTA 276 276 260 276 600 162,400 301 INTD 131 146 131 131 500 67,000 302 INTP 12,400 12,600 12,400 12,400 6,969,200 86,984,220,000 303 IPCC 426 438 426 426 2,603,700 1,117,424,600 304 IPCM 216 222 210 216 279,000 60,549,400 305 IPOL 72 72 71 72 90,700 6,490,000 306 IPTV 338 340 326 338 43,040,000 14,562,696,800 307 IPTV-W 51 59 50 51 799,000 40,810,400 308 IRRA 580 630 580 580 7,630,600 4,593,693,500 309 ISAT 2,340 2,540 2,340 2,340 14,882,100 35,374,423,000 310 ISSP 132 138 132 132 9,806,500 1,323,588,000 311 ITIC 905 1,040 905 905 4,211,600 4,101,247,000 312 ITMG 7,900 8,125 7,825 7,900 2,774,000 21,904,377,500 313 JAST 80 85 76 80 8,067,500 653,606,100 314 JAWA 65 66 65 65 6,400 417,000 315 JAYA 78 86 77 78 1,838,700 144,296,600 316 JAYA-W 11 12 10 11 125,500 1,310,400 317 JIHD 486 490 486 486 3,500 1,702,600 318 JKON 338 340 336 338 382,600 128,934,400 319 JMAS 208 208 200 208 42,300 8,495,400 320 JPFA 1,105 1,135 1,100 1,105 24,456,100 27,135,978,500 321 JRPT 412 412 408 412 1,819,100 746,514,000 322 JSKY 79 81 75 79 3,976,500 314,533,900 323 JSMR 3,990 4,060 3,960 3,990 5,734,800 23,061,592,000 324 JTPE 765 770 765 765 233,800 180,025,500 325 KAEF 2,220 2,220 2,220 2,220 3,500,400 7,770,888,000 326 KARW 50 59 50 50 55,900 2,807,800 327 KAYU 52 54 52 52 547,500 28,532,500 328 KBAG 378 386 378 378 15,066,200 5,735,529,000 329 KBAG-W 58 58 54 58 47,475,100 2,645,907,800 330 KBLI 396 406 392 396 1,177,100 467,643,200 331 KBLM 220 222 220 220 74,100 16,303,000 332 KBLV 346 346 346 346 500 173,000 333 KDSI 780 780 765 780 2,700 2,088,500 334 KEEN 348 348 340 348 2,023,000 698,212,600 335 KEJU 1,035 1,035 1,015 1,035 291,100 298,969,500 336 KIAS 50 50 50 50 100 5,000 337 KICI 250 250 250 250 100 25,000 338 KIJA 141 141 138 141 456,700 63,695,200 339 KINO 3,330 3,350 3,280 3,330 305,200 1,007,636,000 340 KIOS 175 175 173 175 200 34,800 341 KKGI 206 220 202 206 10,800 2,213,600 342 KLBF 1,525 1,555 1,515 1,525 87,768,200 134,711,579,000 343 KMTR 312 318 310 312 98,100 30,969,600 344 KOBX 95 95 92 95 424,000 39,653,100 345 KOIN 100 100 100 100 200 20,000 346 KONI 484 484 482 484 2,200 1,060,600 347 KOPI 505 505 500 505 35,900 18,042,000 348 KOTA 650 650 630 650 13,228,800 8,435,681,000 349 KOTA-W 360 362 360 360 10,000 3,610,000 350 KPAL 64 65 59 64 604,800 38,296,200 351 KPAS 52 52 50 52 1,386,000 71,697,900 352 KPAS-W 8 11 8 8 51,600 516,100 353 KPIG 108 110 107 108 1,309,400 141,116,800 354 KRAS 386 424 378 386 794,607,800 320,699,511,600 355 KREN 112 115 110 112 10,880,500 1,213,619,000 356 LAND 189 230 189 189 172,900 36,888,000 357 LCKM 372 372 372 372 12,000 4,464,000 358 LEAD 50 50 50 50 200 10,000 359 LIFE 5,800 5,800 5,800 5,800 2,500 14,500,000 360 LINK 1,900 1,960 1,895 1,900 2,505,500 4,795,299,000 361 LION 364 366 342 364 69,700 24,163,000 362 LMAS 50 50 50 50 111,900 5,595,000 363 LMPI 82 82 78 82 1,000 79,100 364 LMSH 250 260 250 250 900 230,000 365 LPCK 830 860 780 830 1,760,600 1,455,248,000 366 LPGI 3,700 3,700 3,700 3,700 1,400 5,180,000 367 LPIN 238 238 230 238 7,300 1,687,000 368 LPKR 139 144 137 139 27,008,200 3,762,908,100 369 LPPF 1,315 1,360 1,305 1,315 16,786,500 22,217,793,500 370 LPPS 77 77 74 77 3,100 232,600 371 LRNA 144 144 135 144 9,900 1,339,200 372 LSIP 990 1,000 945 990 34,803,700 34,045,366,500 373 LTLS 440 442 438 440 18,000 7,927,000 374 LUCK 306 320 306 306 1,336,400 412,298,600 375 MAGP 50 50 50 50 100 5,000 376 MAIN 655 670 650 655 6,326,900 4,142,893,500 377 MAMI 50 50 50 50 7,500 375,000 378 MAMI-W 5 5 4 5 703,700 3,343,400 379 MAPA 2,200 2,230 2,180 2,200 136,000 297,403,000 380 MAPB 1,310 1,320 1,310 1,310 900 1,186,000 381 MAPI 700 705 690 700 36,252,600 25,423,726,000 382 MARI 50 50 50 50 73,300 3,665,000 383 MARK 940 950 895 940 24,316,000 22,393,967,000 384 MASA 600 610 590 600 316,700 189,704,000 385 MBAP 1,750 1,795 1,740 1,750 500,400 880,782,500 386 MBSS 418 426 408 418 1,239,600 514,696,800 387 MBTO 71 72 69 71 121,800 8,729,900 388 MCAS 2,100 2,290 2,030 2,100 3,545,200 7,559,647,000 389 MCOR 134 135 132 134 4,003,100 535,796,800 390 MDIA 50 50 50 50 100 5,000 391 MDKA 1,800 1,860 1,785 1,800 69,232,100 125,557,780,500 392 MDKI 151 166 150 151 185,500 28,760,800 393 MDLN 52 54 51 52 77,043,500 3,980,574,600 394 MDRN 50 50 50 50 100 5,000 395 MEDC 460 464 452 460 61,930,600 28,256,552,800 396 MEDC-W 24 25 23 24 5,913,700 141,805,200 397 MEGA 6,425 6,425 6,400 6,425 500 3,210,000 398 MERK 3,710 3,850 3,500 3,710 339,200 1,254,981,000 399 META 111 111 108 111 231,200 25,228,600 400 MFIN 995 995 995 995 5,000 4,975,000 401 MFMI 520 525 510 520 6,900 3,573,500 402 MGRO 750 765 725 750 5,284,500 3,962,419,500 403 MICE 302 302 302 302 300 90,600 404 MIKA 2,350 2,430 2,320 2,350 23,945,900 56,729,909,000 405 MINA 50 50 50 50 300 15,000 406 MIRA 50 50 50 50 200 10,000 407 MLBI 9,800 9,900 9,775 9,800 19,100 187,465,000 408 MLIA 555 560 550 555 5,483,200 3,039,313,500 409 MLPL 52 52 51 52 657,400 33,865,800 410 MLPT 570 600 565 570 358,900 208,502,000 411 MMLP 189 190 186 189 7,912,000 1,493,001,400 412 MNCN 840 860 835 840 69,948,900 59,044,850,500 413 MOLI 900 900 760 900 186,600 146,934,000 414 MPMX 492 498 492 492 617,800 305,357,200 415 MPOW 52 52 51 52 5,300 275,100 416 MPPA 111 115 109 111 1,555,300 171,185,100 417 MPRO 745 745 745 745 800 596,000 418 MRAT 150 150 147 150 111,800 16,487,900 419 MREI 4,390 4,500 4,240 4,390 3,100 13,357,000 420 MSIN 274 276 268 274 633,800 171,791,400 421 MSKY 1,140 1,140 1,140 1,140 100 114,000 422 MTDL 1,450 1,465 1,435 1,450 1,296,800 1,885,139,500 423 MTFN 50 50 50 50 100 5,000 424 MTLA 390 390 390 390 100 39,000 425 MTPS 141 141 138 141 4,500 625,400 426 MTSM 200 218 200 200 300 63,400 427 MTWI 50 55 50 50 37,700 1,941,900 428 MYOH 1,145 1,150 1,090 1,145 282,700 322,427,500 429 MYOR 2,350 2,350 2,260 2,350 6,470,200 14,994,365,000 430 MYTX 53 55 53 53 17,200 928,800 431 NASA 103 120 103 103 13,000 1,357,500 432 NATO 272 278 266 272 338,500 92,764,600 433 NELY 129 129 129 129 1,900 245,100 434 NFCX 1,915 1,930 1,915 1,915 969,400 1,870,683,000 435 NICK 308 308 308 308 600 184,800 436 NIKL 865 935 865 865 16,895,400 14,979,136,000 437 NISP 705 715 700 705 234,300 165,950,000 438 NOBU 780 780 780 780 100 78,000 439 NRCA 314 318 310 314 77,800 24,341,200 440 NZIA 177 204 177 177 57,000 10,873,100 441 NZIA-W 6 6 5 6 404,000 2,181,800 442 OASA 350 350 350 350 100 35,000 443 OCAP 174 174 174 174 1,200 208,800 444 OKAS 84 89 81 84 1,995,500 165,599,400 445 OPMS 133 135 133 133 820,800 110,187,400 446 PADI 50 50 50 50 136,000 6,800,000 447 PALM 240 240 236 240 434,000 103,754,000 448 PAMG 79 83 74 79 6,034,000 485,920,500 449 PANI 58 60 58 58 1,500 89,600 450 PANR 85 90 83 85 2,355,500 203,356,100 451 PANS 810 820 805 810 279,700 226,561,500 452 PBID 900 910 870 900 390,400 347,454,000 453 PBRX 250 254 248 250 55,000 13,750,800 454 PBSA 710 715 670 710 18,100 12,385,000 455 PCAR 362 416 360 362 120,500 46,756,000 456 PEHA 1,435 1,530 1,435 1,435 479,500 688,130,000 457 PGAS 1,230 1,250 1,205 1,230 100,171,500 123,240,191,500 458 PGJO 72 86 72 72 34,500 2,495,100 459 PGLI 212 212 202 212 3,400 692,600 460 PGUN 370 398 368 370 2,239,500 858,997,800 461 PICO 197 197 185 197 232,200 44,360,300 462 PJAA 540 545 530 540 87,100 46,457,000 463 PKPK 50 51 50 50 51,800 2,590,100 464 PLIN 2,420 2,420 2,400 2,420 4,900 11,808,000 465 PMJS 128 130 120 128 1,000 126,800 466 PNBN 805 810 800 805 4,240,900 3,418,027,000 467 PNBS 50 51 50 50 1,970,900 98,545,600 468 PNIN 725 725 720 725 24,700 17,852,500 469 PNLF 181 182 179 181 18,008,100 3,241,956,400 470 POLA 53 53 51 53 25,400 1,320,100 471 POLA-W 24 45 24 24 400 11,700 472 POLI 1,080 1,135 1,080 1,080 9,900 10,713,000 473 POLL 4,110 4,450 4,110 4,110 14,200 60,946,000 474 POLU 950 950 900 950 1,700 1,610,000 475 POLY 50 50 50 50 301,000 15,050,000 476 PORT 535 535 535 535 2,000 1,070,000 477 POSA 50 50 50 50 1,900 95,000 478 POSA-W 2 3 2 2 2,458,800 6,581,300 479 POWR 655 730 590 655 102,553,800 69,149,687,500 480 PPGL 188 188 178 188 22,472,800 4,146,897,600 481 PPGL-W 9 10 9 9 9,813,400 96,076,900 482 PPRE 180 183 177 180 9,346,000 1,670,499,400 483 PPRO 50 50 50 50 8,001,500 400,075,000 484 PRAS 124 130 105 124 62,100 6,884,800 485 PRDA 3,100 3,110 3,070 3,100 10,200 31,617,000 486 PRIM 274 282 264 274 6,100 1,646,000 487 PRIM-W 5 6 5 5 238,300 1,224,700 488 PSAB 272 278 264 272 125,568,700 34,000,221,200 489 PSGO 102 110 102 102 26,400 2,742,200 490 PSKT 50 50 50 50 200 10,000 491 PSSI 172 172 165 172 4,236,500 721,180,200 492 PTBA 2,070 2,090 2,050 2,070 14,713,800 30,416,074,000 493 PTPP 1,005 1,025 990 1,005 40,513,400 40,930,672,500 494 PTPW 1,525 1,585 1,490 1,525 8,916,300 13,811,682,000 495 PTRO 1,910 1,920 1,880 1,910 969,000 1,842,132,000 496 PTSN 218 234 216 218 8,841,400 1,967,998,400 497 PURA 128 130 125 128 59,763,200 7,632,683,400 498 PURA-W 16 17 15 16 30,732,500 493,175,100 499 PURE 117 121 110 117 2,369,400 277,828,700 500 PURE-W 11 12 11 11 971,800 11,012,800 501 PWON 424 432 424 424 47,575,400 20,364,155,200 502 PYFA 955 955 955 955 222,100 212,105,500 503 PZZA 635 645 635 635 529,300 337,171,500 504 R-LQ45X 840 855 840 840 14,500 12,301,100 505 RAJA 121 128 121 121 12,292,600 1,515,279,800 506 RALS 565 570 560 565 5,225,200 2,952,207,000 507 RANC 442 448 438 442 1,628,300 721,012,200 508 RBMS 50 50 50 50 7,200 360,000 509 REAL 50 54 50 50 304,608,900 15,451,620,400 510 REAL-W 5 5 4 5 15,635,900 77,669,800 511 RICY 94 94 93 94 1,000 93,300 512 RIGS 226 226 208 226 291,900 65,336,000 513 RISE 392 396 390 392 358,700 140,666,600 514 RMBA 240 244 228 240 14,800 3,420,000 515 RODA 50 50 50 50 311,500 15,575,000 516 RONY 142 162 142 142 23,100 3,300,900 517 ROTI 1,225 1,230 1,220 1,225 332,800 407,687,000 518 RUIS 165 165 165 165 100 16,500 519 SAFE 192 192 190 192 290,100 55,413,300 520 SAME 89 97 80 89 143,246,900 12,868,058,700 521 SAMF 356 380 356 356 46,000 16,469,800 522 SAPX 2,250 2,250 2,250 2,250 100 225,000 523 SATU 50 50 50 50 100 5,000 524 SBAT 151 157 150 151 4,167,700 633,070,700 525 SBAT-W 10 11 9 10 16,451,600 168,606,300 526 SCMA 1,280 1,310 1,275 1,280 17,100,800 21,996,705,500 527 SDPC 119 126 118 119 2,531,100 299,662,500 528 SDRA 760 760 750 760 800 606,000 529 SFAN 975 980 960 975 100,500 97,135,000 530 SGRO 1,795 1,800 1,790 1,795 90,300 162,086,500 531 SHIP 590 595 580 590 355,500 208,848,000 532 SIDO 1,270 1,275 1,245 1,270 4,470,000 5,629,985,000 533 SILO 4,550 4,870 4,530 4,550 333,200 1,549,406,000 534 SIMP 324 326 310 324 7,789,300 2,491,758,800 535 SINI 550 640 550 550 16,600 9,193,000 536 SINI-W 398 398 183 398 31,500 12,503,900 537 SKBM 224 224 224 224 100 22,400 538 SKRN 630 640 630 630 1,648,000 1,043,684,500 539 SLIS 5,125 5,300 5,125 5,125 287,400 1,490,230,000 540 SMAR 3,050 3,100 3,050 3,050 300 920,000 541 SMBR 510 555 510 510 73,155,800 37,692,249,500 542 SMCB 1,010 1,025 1,000 1,010 44,600 44,777,000 543 SMDM 99 100 94 99 1,200 119,200 544 SMDR 260 288 232 260 43,160,400 11,552,766,600 545 SMGR 9,475 9,525 9,375 9,475 2,241,000 21,233,125,000 546 SMKL 192 192 192 192 800 153,600 547 SMKL-W 20 20 19 20 4,300 81,800 548 SMMA 16,900 16,900 16,700 16,900 200 3,360,000 549 SMMT 90 92 84 90 188,000 16,269,200 550 SMRA 610 620 605 610 45,766,200 27,954,048,500 551 SMSM 1,305 1,310 1,245 1,305 4,068,800 5,224,666,000 552 SOCI 130 142 130 130 31,478,700 4,165,991,300 553 SOFA 75 78 75 75 1,013,400 77,181,300 554 SOFA-W 4 5 4 4 5,814,100 25,842,800 555 SOSS 428 438 392 428 27,500 11,373,600 556 SOSS-W 54 54 49 54 10,500 555,600 557 SOTS 204 224 204 204 200 42,800 558 SOTS-W 39 55 30 39 2,600 87,000 559 SPMA 246 260 246 246 65,400 16,313,000 560 SPTO 478 480 476 478 102,900 49,174,600 561 SQMI 206 212 197 206 15,315,300 3,179,725,700 562 SRAJ 128 128 128 128 1,700 217,600 563 SRIL 198 200 197 198 15,066,500 2,989,393,800 564 SRSN 62 63 59 62 18,993,000 1,153,610,300 565 SRTG 2,760 2,770 2,760 2,760 47,900 132,417,000 566 SSIA 380 382 374 380 22,581,300 8,522,024,000 567 SSMS 835 840 825 835 181,000 150,372,500 568 SSTM 610 610 570 610 7,100 4,116,000 569 STAR 130 132 118 130 68,500 8,903,200 570 STTP 7,950 7,950 7,900 7,950 4,500 35,770,000 571 SULI 50 50 50 50 100 5,000 572 SURE 2,920 2,920 2,920 2,920 200 584,000 573 SWAT 95 97 95 95 1,040,900 99,662,200 574 TALF 236 236 236 236 100 23,600 575 TAMA 164 170 164 164 5,200 853,500 576 TAMA-W 7 7 6 7 141,400 935,700 577 TAMU 55 62 55 55 5,164,900 289,567,800 578 TARA 81 81 81 81 31,800 2,575,800 579 TAXI 50 50 50 50 100,000 5,000,000 580 TBIG 1,300 1,350 1,205 1,300 138,110,900 174,435,750,500 581 TBLA 710 720 695 710 3,018,300 2,128,837,500 582 TBMS 630 630 625 630 6,300 3,953,000 583 TCID 7,000 7,000 6,750 7,000 10,800 72,970,000 584 TCPI 3,950 4,070 3,930 3,950 12,333,500 49,289,005,000 585 TDPM 92 93 90 92 1,790,200 163,543,100 586 TECH 124 126 117 124 1,561,800 193,535,300 587 TFAS 162 162 162 162 7,900 1,279,800 588 TGKA 7,800 7,800 7,800 7,800 100 780,000 589 TGRA 69 73 69 69 4,306,100 301,544,200 590 TIFA 402 410 400 402 73,700 29,610,000 591 TINS 780 795 735 780 76,452,700 58,497,964,500 592 TIRA 270 270 270 270 100 27,000 593 TKIM 6,975 7,150 6,500 6,975 24,821,400 172,227,220,000 594 TLKM 3,000 3,050 3,000 3,000 114,352,000 344,924,322,000 595 TMAS 118 131 117 118 12,111,000 1,502,182,500 596 TMPO 140 140 140 140 100 14,000 597 TNCA 204 204 180 204 8,300 1,654,500 598 TOBA 346 348 324 346 150,900 52,324,000 599 TOPS 50 50 50 50 700 35,000 600 TOTL 302 308 302 302 5,014,900 1,519,554,200 601 TOTO 216 224 214 216 528,700 116,002,400 602 TOWR 1,090 1,095 1,070 1,090 212,208,800 229,790,517,500 603 TPIA 7,100 7,100 6,675 7,100 4,242,100 29,295,465,000 604 TPMA 328 340 316 328 17,500 5,849,800 605 TRIM 119 120 117 119 59,300 7,056,600 606 TRIN 268 272 266 268 12,480,100 3,347,478,000 607 TRIN-W 11 11 10 11 3,201,500 35,186,500 608 TRIS 220 220 206 220 32,400 6,936,800 609 TRUK 116 117 116 116 358,600 41,638,200 610 TRUS 340 340 340 340 200 68,000 611 TSPC 1,380 1,400 1,380 1,380 358,900 499,050,000 612 TUGU 2,760 2,760 2,560 2,760 154,500 412,653,000 613 TURI 1,370 1,370 1,370 1,370 268,000 367,160,000 614 UANG 380 440 380 380 862,900 335,343,800 615 UCID 1,540 1,540 1,535 1,540 217,500 334,048,500 616 ULTJ 1,605 1,620 1,605 1,605 574,400 924,054,000 617 UNIC 3,940 3,940 3,940 3,940 100 394,000 618 UNIT 154 163 151 154 2,600 410,700 619 UNSP 62 63 62 62 82,700 5,128,000 620 UNTR 21,500 22,000 21,075 21,500 3,823,200 82,578,815,000 621 UNVR 8,250 8,300 8,125 8,250 18,793,500 154,276,487,500 622 URBN 1,415 1,450 1,415 1,415 178,400 258,062,500 623 URBN-W 21 22 20 21 45,100 937,200 624 VICO 71 76 70 71 174,600 12,357,000 625 VINS 96 99 95 96 217,800 21,008,600 626 VINS-W 2 3 2 2 2,197,800 4,465,700 627 VIVA 50 50 50 50 900 45,000 628 VOKS 194 200 194 194 21,600 4,232,500 629 VRNA 104 104 103 104 2,600 268,000 630 WAPO 64 64 64 64 300 19,200 631 WEGE 199 204 197 199 44,471,000 8,916,799,900 632 WEHA 77 78 76 77 417,700 32,170,600 633 WIIM 284 300 270 284 118,457,100 33,790,562,400 634 WIKA 1,205 1,235 1,200 1,205 12,971,300 15,750,541,000 635 WINS 100 100 91 100 857,500 79,355,600 636 WOMF 224 224 224 224 201,300 45,091,200 637 WOOD 386 392 378 386 34,337,800 13,261,624,200 638 WOWS 86 91 85 86 13,026,000 1,139,206,000 639 WSBP 199 202 198 199 15,127,800 3,015,000,300 640 WSKT 660 695 655 660 69,608,200 46,976,843,000 641 WTON 284 288 282 284 8,715,800 2,481,519,600 642 XAFA 1,030 1,030 1,030 1,030 100 103,000 643 XBNI 908 908 908 908 100 90,800 644 XCID 80 81 78 80 72,700 5,735,600 645 XCLQ 81 81 81 81 2,000 162,000 646 XIHD 406 408 402 406 500 202,800 647 XIIC 930 930 930 930 100 93,000 648 XIIF 464 466 464 464 1,500 698,500 649 XIIT 460 463 460 460 15,900 7,331,500 650 XIJI 566 567 566 566 86,300 48,845,900 651 XISC 532 533 532 532 800 426,200 652 XISI 272 272 272 272 100 27,200 653 XISR 328 334 328 328 130,200 42,706,800 654 XKIV 371 371 371 371 700 259,700 655 XPES 353 355 353 353 300 106,100 656 XSBC 95 95 91 95 3,200 292,000 657 XSMU 109 109 109 109 200 21,800 658 XSSI 120 120 120 120 1,100 132,000 659 YELO 50 50 50 50 50,500 2,525,000 660 YELO-W 7 7 6 7 275,100 1,759,300 661 YPAS 420 480 420 420 4,600 2,114,400 662 YULE 172 174 172 172 4,100 711,800 663 ZBRA 50 51 50 50 1,100 55,200 664 ZINC 136 138 135 136 135,737,200 18,563,577,700 665 ZONE 416 416 414 416 64,500 26,736,200 -------------------- ---------------------- Total for Reguler 9,152,145,700 6,789,076,213,900 Information for Negosiasi 666 ACES 1,740 1,767 1,665 1,665 7,450,028 13,077,046,620 667 ADHI 630 100 100 100 23 2,300 668 ADRO 1,085 1,115 1,115 1,115 61 68,015 669 AKRA 2,850 2,870 2,840 2,850 5,426,700 15,449,008,000 670 AMAN 195 196 196 196 264,100 51,763,600 671 ANTM 730 1,175 690 740 6,181,111 6,202,226,060 672 ASDM 930 850 850 850 8,000 6,800,000 673 ASII 5,075 5,175 5,075 5,175 343,465 1,771,431,075 674 BAPI 50 14 10 14 717,800 8,109,200 675 BBCA 30,675 30,925 28,400 30,844 2,268,213 69,888,891,143 676 BBKP 179 183 168 181 52,014,628 9,235,711,353 677 BBNI 4,590 4,670 4,380 4,670 354,547 1,652,178,470 678 BBRI 3,120 3,130 3,120 3,130 5,081,146 15,902,832,690 679 BDMN 2,740 4,950 4,950 4,950 50,000 247,500,000 680 BEKS 50 21 11 21 40,000 790,000 681 BHAT 440 436 420 420 238,400,000 103,606,400,000 682 BJBR 965 1,190 1,190 1,190 941,178 1,120,001,820 683 BKSL 50 40 40 40 634,300 25,372,000 684 BLTA 50 70 70 70 2,000,000 140,000,000 685 BMRI 5,700 5,878 5,675 5,675 8,662,813 50,123,181,698 686 BNGA 780 730 730 730 86 62,780 687 BOGA 1,400 1,360 1,360 1,360 80,000,000 108,800,000,000 688 BOSS 80 108 108 108 2,500,000 270,000,000 689 BRIS 550 590 590 590 30,000 17,700,000 690 BRMS 50 99 60 60 37,250,200 3,402,012,800 691 BRPT 950 1,170 950 1,020 7,742,491 7,496,460,845 692 BTPS 3,430 3,241 3,241 3,241 1,500,000 4,861,500,000 693 BULL 320 310 265 310 6,037,100 1,646,501,000 694 BUMI 50 140 35 140 21,330,000 2,978,160,000 695 BUVA 53 246 246 246 27,391 6,738,186 696 CARE 338 340 340 340 29,000,000 9,860,000,000 697 CARS 50 35 35 35 700,000 24,500,000 698 CASA 332 270 270 270 3,500,000 945,000,000 699 CITY 55 50 50 50 17,000 850,000 700 CPIN 6,200 6,175 6,175 6,175 54 333,450 701 CPRO 50 89 89 89 6,900,000 614,100,000 702 CTRA 655 665 655 665 200,050 133,032,750 703 DEWA 50 67 67 67 34,500,000 2,311,500,000 704 DFAM 346 400 400 400 63,100 25,240,000 705 DUTI 3,860 3,890 3,890 3,890 275,000 1,069,750,000 706 ELTY 50 7 7 7 55,000 385,000 707 EMDE 202 202 202 202 8,900,000 1,797,800,000 708 ENRG 50 99 50 50 23,000,050 2,169,002,500 709 ENVY 107 113 113 113 32,500,000 3,672,500,000 710 ERAA 1,450 1,445 1,420 1,420 400,000 573,000,000 711 ESSA 161 199 199 199 34,500,000 6,865,500,000 712 EXCL 2,540 2,780 2,549 2,780 6,336,243 17,444,501,940 713 FREN 153 165 165 165 60,000 9,900,000 714 GAMA 50 60 60 60 15,000,000 900,000,000 715 GGRM 49,650 48,500 47,750 47,750 152 7,370,500 716 GOOD 1,325 800 800 800 24,375,000 19,500,000,000 717 GSMF 117 94 94 94 228,000,000 21,432,000,000 718 HEAL 3,050 3,000 2,800 3,000 3,523,600 9,970,800,000 719 HMSP 1,725 1,695 1,695 1,695 81 137,295 720 IATA 50 66 66 66 211,986,200 13,991,089,200 721 ICBP 9,125 9,150 9,085 9,150 1,220,416 11,087,480,400 722 INAF 2,110 2,430 2,430 2,430 10,000 24,300,000 723 INCO 3,400 3,430 3,420 3,430 84 287,300 724 INDF 6,400 6,450 6,377 6,450 550,799 3,512,452,450 725 INKP 7,850 28,225 7,400 7,550 33,527,209 252,832,787,950 726 INTP 12,400 12,462 12,325 12,325 3,605,721 44,556,058,025 727 IPTV 338 425 340 425 120,056,300 50,020,927,500 728 ITMG 7,900 8,000 7,850 8,000 140,000 1,114,000,000 729 JSKY 79 177 177 177 2,200,000 389,400,000 730 JSMR 3,990 4,054 4,045 4,045 1,198,900 4,859,282,200 731 JTPE 765 770 770 770 3,311,300 2,549,701,000 732 KARW 50 50 50 50 500 25,000 733 KBLI 396 705 705 705 35,000,000 24,675,000,000 734 KEJU 1,035 1,100 1,100 1,100 17,848,000 19,632,800,000 735 KIJA 141 190 133 144 103,043,791 15,672,210,603 736 KLBF 1,525 1,530 1,530 1,530 33 50,490 737 KRAS 386 380 380 380 100,000 38,000,000 738 LINK 1,900 1,955 1,955 1,955 71 138,805 739 LSIP 990 993 993 993 700,000 695,100,000 740 MAPA 2,200 2,200 2,200 2,200 62 136,400 741 MDKA 1,800 1,810 1,810 1,810 681,600 1,233,696,000 742 MEDC 460 460 460 460 500,000 230,000,000 743 MGRO 750 450 450 450 370,300 166,635,000 744 MKNT 50 25 25 25 100,000 2,500,000 745 MNCN 840 845 840 840 500,000 421,000,000 746 MOLI 900 580 580 580 5,800 3,364,000 747 MSKY 1,140 1,000 1,000 1,000 60,000,000 60,000,000,000 748 MTLA 390 480 480 480 21,317,174 10,232,243,520 749 PBRX 250 314 314 314 4,976,953 1,562,763,242 750 PGAS 1,230 1,225 1,215 1,215 19,334,061 23,490,884,725 751 PNLF 181 360 360 360 600,000 216,000,000 752 PPGL-W 9 1 1 1 80 80 753 PPRO 50 43 43 43 250,000 10,750,000 754 PTBA 2,070 2,080 2,080 2,080 5,000 10,400,000 755 PTPP 1,005 1,075 1,060 1,075 1,600,000 1,711,750,000 756 PWON 424 426 426 426 1,570,300 668,947,800 757 RISE 392 332 332 332 387,882,500 128,776,990,000 758 SMGR 9,475 9,525 9,487 9,525 1,043,005 9,894,988,625 759 SMMA 16,900 16,975 16,975 16,975 360,000 6,111,000,000 760 SMRA 610 611 611 611 4,624,900 2,825,813,900 761 SQMI 206 224 224 224 400,000 89,600,000 762 SRSN 62 55 55 55 10,000,000 550,000,000 763 STAR 130 122 122 122 50,000,000 6,100,000,000 764 TBIG 1,300 1,294 1,264 1,294 31,453,100 40,009,272,800 765 TGRA 69 68 68 68 14,710,000 1,000,280,000 766 TINS 780 1,660 670 790 14,165,000 18,302,155,000 767 TLKM 3,000 3,040 3,010 3,012 10,694,116 32,301,494,520 768 TOPS 50 50 50 50 1,812,000 90,600,000 769 TOWR 1,090 1,087 1,080 1,080 17,916,700 19,439,619,500 770 TPIA 7,100 6,825 6,825 6,825 1,465,300 10,000,672,500 771 ULTJ 1,605 1,600 1,600 1,600 62,500,000 100,000,000,000 772 UNTR 21,500 21,775 21,500 21,775 20,692 446,300,107 773 UNVR 8,250 8,400 8,119 8,150 2,227,577 18,140,490,200 774 URBN 1,415 1,450 1,450 1,450 1,643,400 2,382,930,000 775 WINS 100 92 92 92 40 3,680 776 WSBP 199 340 340 340 250,000 85,000,000 777 YULE 172 200 200 200 1,706,318 341,263,600 778 ZINC 136 137 136 136 26,652,213 3,633,503,681 -------------------- ---------------------- Total for Negosiasi 2,226,898,226 1,463,449,792,893 Total 29/07/20 11,379,285,126 8,253,926,002,293