Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, July 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 MGRO 780 730 730 730 2,500 1,825,000 2 TLKM 3,050 3,030 3,020 3,030 300 907,000 -------------------- ---------------------- Total for Tunai 2,800 2,732,000 Information for Reguler 3 AALI 9,700 10,225 9,700 9,700 4,630,200 45,653,320,000 4 ABBA 50 50 50 50 25,900 1,295,000 5 ABDA 7,025 7,025 7,025 7,025 100 702,500 6 ABMM 1,075 1,075 1,075 1,075 700 752,500 7 ACES 1,750 1,795 1,740 1,750 13,366,200 23,541,186,500 8 ACST 266 284 264 266 2,360,400 632,365,200 9 ADES 990 1,030 970 990 197,200 196,310,000 10 ADHI 600 635 600 600 33,301,500 20,248,565,500 11 ADMF 7,900 7,975 7,825 7,900 158,100 1,248,500,000 12 ADMG 115 124 115 115 6,287,500 733,942,800 13 ADRO 1,085 1,100 1,075 1,085 41,227,100 44,685,951,500 14 AGAR 498 510 498 498 700 351,200 15 AGII 545 565 545 545 52,900 28,924,000 16 AGRO 232 248 228 232 75,788,800 17,994,525,600 17 AGRS 155 160 150 155 368,800 56,228,100 18 AHAP 53 60 51 53 168,200 8,765,400 19 AKPI 292 292 290 292 24,200 7,018,200 20 AKRA 2,880 2,930 2,850 2,880 32,917,500 94,802,823,000 21 AKSI 270 270 254 270 641,400 172,066,800 22 ALDO 390 398 390 390 1,100 437,000 23 ALKA 360 370 360 360 3,000 1,085,000 24 ALMI 206 214 202 206 9,500 1,995,000 25 ALTO 340 340 340 340 500 170,000 26 AMAG 248 260 248 248 2,550,100 633,353,200 27 AMAN 196 196 195 196 208,600 40,679,100 28 AMAR 374 376 358 374 356,200 128,493,400 29 AMFG 2,700 2,710 2,670 2,700 15,300 41,305,000 30 AMIN 268 268 250 268 1,100 293,000 31 AMOR 1,970 1,990 1,940 1,970 26,800 52,846,500 32 AMRT 740 750 740 740 247,400 183,679,500 33 ANDI 50 50 50 50 245,600 12,280,000 34 ANJT 595 595 545 595 1,100 629,500 35 ANTM 730 740 720 730 68,996,600 50,390,271,500 36 APEX 165 170 165 165 5,400 908,000 37 APIC 835 860 830 835 10,720,500 9,033,835,500 38 APII 232 240 216 232 202,400 45,365,400 39 APLI 117 126 117 117 39,800 4,712,000 40 APLN 117 121 116 117 15,512,200 1,834,761,300 41 ARGO 1,485 1,485 1,485 1,485 200 297,000 42 ARII 482 510 466 482 39,900 18,890,500 43 ARNA 422 424 410 422 441,500 185,253,200 44 ARTA 304 304 304 304 1,000 304,000 45 ARTO 2,800 2,800 2,750 2,800 283,200 787,366,000 46 ASBI 300 300 300 300 100 30,000 47 ASGR 660 675 660 660 323,200 214,566,000 48 ASII 5,150 5,225 5,000 5,150 32,720,500 167,986,160,000 49 ASJT 117 122 112 117 18,000 2,081,500 50 ASMI 1,170 1,170 1,145 1,170 50,000 57,751,500 51 ASPI 240 260 240 240 14,837,200 3,701,881,000 52 ASPI-W 30 39 30 30 12,246,900 407,268,100 53 ASRI 123 129 122 123 59,749,600 7,383,464,500 54 ASRM 1,990 2,000 1,990 1,990 13,800 27,559,000 55 ASSA 535 550 515 535 20,080,000 10,772,089,500 56 ATIC 615 615 615 615 100 61,500 57 AUTO 870 890 860 870 1,054,600 920,313,500 58 AYLS 50 50 50 50 1,100 55,000 59 AYLS-W 5 5 4 5 121,700 506,700 60 BABP 50 50 50 50 200 10,000 61 BABP-W3 23 47 21 23 92,500 2,712,500 62 BABP-W4 7 7 6 7 100,500 703,400 63 BACA 422 422 336 422 413,700 156,890,600 64 BAJA 59 74 57 59 6,015,000 394,818,500 65 BALI 890 890 890 890 16,100 14,329,000 66 BAPA 50 51 50 50 5,100 255,100 67 BAPI 50 50 50 50 6,800 340,000 68 BAPI-W 3 3 2 3 5,253,100 10,643,400 69 BATA 600 600 570 600 20,500 12,013,000 70 BAYU 1,035 1,035 950 1,035 700 707,500 71 BBCA 31,200 31,200 30,275 31,200 16,106,700 497,130,377,500 72 BBHI 130 135 126 130 169,300 22,441,800 73 BBKP 178 184 178 178 26,540,700 4,758,224,900 74 BBMD 1,455 1,460 1,455 1,455 700 1,019,500 75 BBNI 4,600 4,630 4,570 4,600 48,400,800 222,626,313,000 76 BBRI 3,160 3,170 3,110 3,160 78,478,700 247,019,629,000 77 BBSS 128 129 123 128 10,594,800 1,365,237,500 78 BBSS-W 5 6 5 5 3,659,600 18,487,600 79 BBTN 1,265 1,305 1,265 1,265 78,846,200 100,502,804,500 80 BBYB 300 310 300 300 204,100 61,231,000 81 BCAP 148 150 144 148 1,131,500 165,961,800 82 BCIP 50 50 50 50 6,700 335,000 83 BDMN 2,740 2,790 2,730 2,740 966,800 2,661,829,000 84 BEEF 200 224 199 200 31,115,900 6,571,488,400 85 BEEF-W 13 18 12 13 6,829,700 100,921,000 86 BEKS 50 50 50 50 17,600 880,000 87 BELL 750 750 740 750 950,600 705,661,000 88 BESS 252 256 250 252 1,841,300 467,112,400 89 BESS-W 50 51 50 50 1,500 76,200 90 BEST 123 129 121 123 38,367,500 4,781,778,500 91 BFIN 290 326 274 290 90,593,400 26,905,981,200 92 BGTG 50 51 50 50 1,090,000 54,764,500 93 BHAT 450 454 438 450 134,586,600 59,816,832,200 94 BHIT 50 50 50 50 177,600 8,880,000 95 BIKA 190 195 176 190 700 130,900 96 BIMA 50 50 50 50 100 5,000 97 BINA 880 880 820 880 7,826,200 6,785,329,000 98 BIPI 50 50 50 50 25,600 1,280,000 99 BIPI-W 8 8 7 8 941,600 6,591,400 100 BIPP 71 80 60 71 473,900 35,105,600 101 BIRD 1,115 1,130 1,075 1,115 996,800 1,098,229,500 102 BISI 840 875 820 840 874,700 734,716,500 103 BJBR 935 975 930 935 17,861,400 16,850,235,000 104 BJTM 550 565 545 550 19,764,400 10,931,995,500 105 BKDP 50 50 50 50 20,500 1,025,000 106 BKSL 50 50 50 50 3,704,800 185,240,000 107 BKSW 77 82 73 77 109,600 8,576,500 108 BLTA 50 50 50 50 100 5,000 109 BLUE 515 515 510 515 97,900 50,377,500 110 BMAS 264 266 250 264 8,500 2,252,000 111 BMRI 5,800 5,800 5,625 5,800 26,322,300 150,998,832,500 112 BMSR 53 58 53 53 2,100 114,500 113 BMTR 214 226 212 214 27,203,300 5,921,914,800 114 BNBA 304 304 304 304 40,400 12,281,600 115 BNBR 50 50 50 50 2,400 120,000 116 BNGA 770 785 770 770 4,800,800 3,714,297,500 117 BNII 198 230 198 198 61,326,500 12,913,785,700 118 BNLI 1,270 1,270 1,255 1,270 5,982,900 7,554,485,000 119 BOGA 1,400 1,415 1,370 1,400 74,043,200 103,562,675,500 120 BOLA 164 174 157 164 43,600 7,148,900 121 BOLT 855 855 810 855 669,200 572,157,500 122 BOSS 80 82 79 80 2,175,500 174,222,600 123 BPTR 78 79 72 78 6,500 492,300 124 BRIS 540 580 520 540 287,754,200 158,506,519,000 125 BRMS 50 50 50 50 423,100 21,155,000 126 BRNA 930 930 930 930 3,100 2,883,000 127 BRPT 950 1,050 885 950 396,283,500 380,816,400,000 128 BSDE 690 765 690 690 71,553,200 49,989,083,500 129 BSIM 515 520 500 515 700 359,500 130 BSIM-W3 19 21 19 19 8,900 179,900 131 BSSR 1,330 1,340 1,290 1,330 30,100 39,224,500 132 BTON 180 188 180 180 44,400 8,120,400 133 BTPN 2,290 2,450 2,290 2,290 299,800 704,900,000 134 BTPS 3,450 3,490 3,380 3,450 25,228,900 87,091,990,000 135 BUDI 90 91 90 90 355,300 32,090,100 136 BUKK 700 710 660 700 225,400 157,538,000 137 BULL 324 334 322 324 155,285,400 50,370,654,800 138 BULL-W2 102 106 102 102 80,000 8,388,400 139 BUMI 50 50 50 50 291,400 14,570,000 140 BUVA 56 57 54 56 118,200 6,521,100 141 BVIC 59 65 59 59 2,740,900 164,315,000 142 BWPT 119 126 117 119 162,283,600 19,579,367,400 143 BYAN 13,225 13,550 13,075 13,225 2,000 26,802,500 144 CAKK 50 50 50 50 1,000 50,000 145 CAKK-W 5 7 5 5 949,500 4,996,700 146 CAMP 197 204 197 197 1,053,400 209,345,100 147 CANI 124 124 124 124 900 111,600 148 CARE 340 342 334 340 5,013,000 1,690,135,400 149 CARS 50 50 50 50 674,900 33,745,000 150 CASA 390 390 328 390 3,002,000 1,083,808,400 151 CASH 565 585 565 565 4,574,100 2,620,514,000 152 CASH-W 20 22 20 20 7,705,500 156,515,400 153 CASS 220 260 214 220 165,988,100 40,324,044,200 154 CBMF 220 220 189 220 5,027,400 998,019,700 155 CCSI 240 252 240 240 2,233,000 540,934,400 156 CEKA 1,800 1,880 1,775 1,800 597,800 1,078,023,000 157 CENT 110 118 110 110 16,906,300 1,914,046,000 158 CFIN 191 199 190 191 375,400 72,691,600 159 CINT 258 258 254 258 13,300 3,422,600 160 CITA 1,990 2,000 1,990 1,990 1,100 2,190,000 161 CITY 53 55 53 53 50,800 2,693,000 162 CITY-W 15 15 15 15 100 1,500 163 CLEO 515 535 500 515 36,284,900 18,772,973,000 164 CLPI 710 710 695 710 36,100 25,359,000 165 CMNP 990 1,140 980 990 329,400 341,767,000 166 CNKO 50 50 50 50 100 5,000 167 CNTX 248 260 236 248 12,900 3,166,200 168 COCO 810 810 775 810 10,500 8,344,000 169 COCO-W 400 400 175 400 4,600 1,817,500 170 CPIN 6,225 6,250 6,075 6,225 10,088,200 62,314,205,000 171 CPRI 50 50 50 50 4,500 225,000 172 CPRI-W 14 14 12 14 600 7,400 173 CPRO 50 50 50 50 100 5,000 174 CSAP 330 332 328 330 151,400 50,010,000 175 CSIS 51 53 50 51 817,200 41,515,000 176 CSMI 208 224 194 208 18,300 3,787,600 177 CSRA 312 318 306 312 2,456,700 766,556,600 178 CTRA 655 665 645 655 21,089,900 13,822,507,000 179 CTTH 50 51 50 50 116,200 5,810,800 180 DADA 78 82 77 78 58,407,100 4,664,358,600 181 DADA-W 5 5 4 5 11,163,400 53,827,400 182 DART 216 216 216 216 4,300 928,800 183 DAYA 570 570 570 570 200 114,000 184 DEAL 86 89 86 86 3,797,900 331,221,300 185 DEFI 1,785 1,790 1,780 1,785 27,400 48,943,000 186 DILD 179 181 177 179 1,898,200 340,276,600 187 DIVA 2,020 2,110 1,970 2,020 125,500 256,329,000 188 DKFT 126 133 125 126 6,520,400 834,298,300 189 DLTA 4,740 4,800 4,740 4,740 20,100 95,658,000 190 DMAS 220 234 218 220 102,596,900 22,787,154,000 191 DMMX 230 248 226 230 9,155,700 2,108,019,800 192 DMND 930 945 930 930 21,200 19,775,000 193 DNAR 240 240 240 240 5,200 1,248,000 194 DNET 3,450 3,490 3,390 3,450 214,300 739,470,000 195 DOID 260 278 260 260 50,988,700 13,610,272,400 196 DPNS 240 248 240 240 2,000 483,400 197 DPUM 67 68 62 67 45,800 2,941,400 198 DSFI 66 69 65 66 300,900 19,781,800 199 DSNG 366 374 354 366 6,097,100 2,237,168,400 200 DUCK 366 394 364 366 11,549,400 4,270,608,400 201 DUTI 3,790 3,860 3,790 3,790 7,900 30,263,000 202 DVLA 2,320 2,370 2,260 2,320 100,800 234,868,000 203 DWGL 226 228 226 226 2,700 615,400 204 DWGL-W 50 58 40 50 48,900 2,221,200 205 DYAN 50 50 50 50 101,100 5,055,000 206 EAST 55 55 52 55 1,192,200 64,364,400 207 EAST-W 6 6 5 6 1,319,600 6,754,800 208 EKAD 1,235 1,240 1,215 1,235 338,100 413,880,500 209 ELSA 228 234 228 228 22,598,300 5,219,637,600 210 ELTY 50 50 50 50 100 5,000 211 EMTK 4,500 4,500 4,500 4,500 100 450,000 212 ENRG 50 51 50 50 19,113,100 955,897,100 213 ENVY 101 108 100 101 402,744,000 40,836,530,800 214 EPAC 228 238 228 228 2,091,500 482,229,600 215 EPMT 1,805 1,855 1,800 1,805 31,200 56,778,500 216 ERAA 1,470 1,480 1,410 1,470 24,865,100 35,958,041,000 217 ERTX 114 130 111 114 185,500 20,977,900 218 ESIP 234 234 212 234 20,815,700 4,711,948,600 219 ESIP-W 14 19 11 14 58,528,900 870,811,800 220 ESSA 155 161 155 155 2,923,700 458,923,000 221 ESTA 101 101 98 101 21,800 2,193,200 222 ESTI 50 52 50 50 6,000 300,200 223 ETWA 72 72 72 72 200 14,400 224 EXCL 2,500 2,560 2,410 2,500 60,590,100 150,929,016,000 225 FAST 920 925 915 920 13,300 12,237,000 226 FASW 7,000 7,000 7,000 7,000 100 700,000 227 FILM 163 172 158 163 4,436,600 726,394,900 228 FIRE 124 133 124 124 18,506,200 2,336,129,300 229 FISH 2,890 2,960 2,890 2,890 1,700 4,985,000 230 FITT 67 70 67 67 26,200 1,779,300 231 FITT-W 25 34 24 25 28,600 776,500 232 FOOD 117 119 114 117 571,700 67,081,900 233 FORU 88 100 87 88 3,900 344,600 234 FORZ 50 50 50 50 100 5,000 235 FPNI 91 93 89 91 509,300 45,914,700 236 FREN 143 156 143 143 425,144,200 61,711,305,400 237 FREN-W 56 70 55 56 22,631,400 1,401,623,300 238 FUJI 104 106 102 104 1,200 123,200 239 GAMA 50 50 50 50 100 5,000 240 GDST 58 64 58 58 8,102,200 496,974,500 241 GDYR 1,450 1,450 1,405 1,450 1,300 1,836,500 242 GGRM 49,975 50,175 48,800 49,975 2,013,900 100,151,797,500 243 GGRP 276 280 276 276 7,000 1,952,400 244 GHON 1,550 1,550 1,450 1,550 11,000 16,581,000 245 GIAA 244 250 242 244 16,672,700 4,087,167,600 246 GJTL 540 605 540 540 16,398,100 9,075,954,500 247 GLOB 127 132 126 127 1,300 170,500 248 GLVA 306 326 306 306 3,109,800 999,093,200 249 GMFI 84 85 82 84 5,436,100 460,304,200 250 GOLD 197 197 170 197 308,400 55,724,500 251 GOOD 1,340 1,365 1,330 1,340 471,400 636,787,500 252 GPRA 50 51 50 50 1,286,300 64,482,000 253 GSMF 109 118 109 109 28,300 3,268,500 254 GWSA 102 114 102 102 201,600 21,045,800 255 GZCO 50 50 50 50 30,500 1,525,000 256 HADE 50 50 50 50 500 25,000 257 HDFA 154 168 154 154 500 79,000 258 HDIT 500 555 500 500 300 161,000 259 HEAL 3,050 3,050 3,000 3,050 350,500 1,061,591,000 260 HELI 200 200 190 200 20,100 3,820,000 261 HELI-W 9 9 8 9 168,500 1,351,200 262 HERO 875 890 850 875 5,100 4,436,000 263 HEXA 3,370 3,480 3,370 3,370 106,800 363,959,000 264 HKMU 81 83 80 81 17,536,900 1,422,701,300 265 HMSP 1,705 1,735 1,690 1,705 63,911,600 108,876,206,500 266 HOKI 680 715 650 680 92,794,300 63,622,929,000 267 HOKI-W 645 645 645 645 500 322,500 268 HOTL 50 50 50 50 3,900 195,000 269 HRME 54 55 52 54 15,225,400 813,521,500 270 HRTA 234 246 230 234 474,400 112,354,200 271 HRUM 1,180 1,190 1,175 1,180 370,900 437,038,500 272 IATA 50 50 50 50 78,000 3,900,000 273 IBFN 314 314 314 314 156,400 49,109,600 274 IBFN-W 7 7 6 7 17,600 123,100 275 ICBP 9,200 9,200 9,075 9,200 8,499,300 77,661,430,000 276 ICON 58 59 57 58 23,000 1,329,500 277 IDPR 188 191 188 188 15,600 2,943,600 278 IFII 135 142 133 135 1,215,900 168,925,000 279 IGAR 272 272 272 272 24,300 6,609,600 280 IKAI 50 50 50 50 100 5,000 281 IKAN 675 750 665 675 18,992,200 13,520,286,500 282 IKBI 218 218 218 218 100 21,800 283 IMAS 650 670 650 650 1,990,700 1,304,109,500 284 IMJS 246 256 246 246 1,226,600 304,167,000 285 IMPC 1,265 1,265 1,260 1,265 648,800 819,214,000 286 INAF 2,280 2,500 1,965 2,280 27,132,100 61,827,410,000 287 INAI 358 358 344 358 29,400 10,395,000 288 INCF 50 52 50 50 6,885,600 345,279,400 289 INCI 680 705 670 680 1,148,200 788,085,500 290 INCO 3,420 3,510 3,410 3,420 11,143,500 38,407,974,000 291 INDF 6,450 6,500 6,400 6,450 10,514,000 67,783,517,500 292 INDO 151 160 141 151 677,300 101,707,400 293 INDO-W 42 44 40 42 355,900 14,538,400 294 INDR 2,390 2,390 2,290 2,390 6,300 14,968,000 295 INDS 2,140 2,210 2,140 2,140 32,500 70,176,000 296 INDX 56 58 54 56 21,900 1,220,600 297 INDY 980 1,025 955 980 22,331,100 22,127,606,500 298 INKP 7,800 8,000 7,725 7,800 6,344,700 49,623,605,000 299 INOV 260 266 242 260 180,000 45,696,600 300 INPC 50 51 50 50 131,500 6,583,100 301 INPC-W 3 4 3 3 70,300 221,100 302 INPP 700 700 675 700 200 137,500 303 INPS 1,775 1,775 1,570 1,775 12,500 21,048,500 304 INTA 300 300 276 300 1,084,700 305,296,000 305 INTD 140 140 122 140 216,200 28,097,500 306 INTP 12,375 12,500 12,350 12,375 7,584,200 94,009,360,000 307 IPCC 432 436 428 432 2,396,100 1,033,858,400 308 IPCM 210 220 208 210 111,100 23,690,800 309 IPOL 71 73 70 71 295,600 21,080,200 310 IPTV 328 338 326 328 35,288,000 11,806,578,800 311 IPTV-W 48 56 48 48 719,600 35,195,100 312 IRRA 540 580 540 540 1,106,600 608,110,500 313 ISAT 2,300 2,420 2,210 2,300 12,918,400 30,018,909,000 314 ISSP 129 133 129 129 4,506,800 582,886,700 315 ITIC 845 860 845 845 411,800 348,128,500 316 ITMG 7,900 7,950 7,800 7,900 3,453,200 27,174,725,000 317 JAST 77 81 76 77 7,101,000 552,006,200 318 JAWA 63 63 63 63 16,100 1,014,300 319 JAYA 78 81 74 78 1,298,700 102,306,600 320 JAYA-W 10 11 8 10 3,686,400 33,903,900 321 JGLE 50 50 50 50 26,800 1,340,000 322 JIHD 498 498 480 498 12,500 6,073,600 323 JKON 360 360 336 360 753,100 270,996,000 324 JMAS 218 218 194 218 35,200 6,974,900 325 JPFA 1,060 1,110 1,055 1,060 57,596,600 61,325,230,500 326 JRPT 412 414 408 412 1,772,200 729,142,600 327 JSKY 78 80 78 78 5,190,600 407,338,800 328 JSMR 3,930 4,020 3,900 3,930 10,167,500 39,963,275,000 329 JTPE 760 765 760 760 272,800 208,623,000 330 KAEF 2,250 2,570 2,070 2,250 123,136,300 284,739,292,000 331 KARW 50 50 50 50 1,200 60,000 332 KAYU 51 53 50 51 1,308,300 66,922,200 333 KBAG 374 380 372 374 18,739,600 7,064,724,800 334 KBAG-W 58 58 57 58 1,350,500 78,171,300 335 KBLI 380 396 370 380 7,118,000 2,733,004,400 336 KBLM 220 220 214 220 184,400 39,784,600 337 KBLV 346 346 346 346 10,500 3,633,000 338 KDSI 760 855 760 760 32,600 25,447,000 339 KEEN 386 398 348 386 4,038,000 1,520,102,200 340 KEJU 1,025 1,040 995 1,025 293,800 297,991,500 341 KIJA 159 159 138 159 1,150,700 179,440,200 342 KINO 3,320 3,350 3,290 3,320 379,200 1,252,576,000 343 KIOS 175 175 165 175 2,300 401,500 344 KKGI 208 220 195 208 969,500 201,650,400 345 KLBF 1,565 1,575 1,530 1,565 104,773,100 163,649,058,500 346 KMTR 316 320 312 316 95,000 30,132,400 347 KOBX 91 96 91 91 389,900 35,712,900 348 KOPI 505 505 494 505 19,000 9,593,900 349 KOTA 670 675 640 670 16,278,500 10,710,886,000 350 KOTA-W 400 402 390 400 180,600 72,340,000 351 KPAL 62 64 61 62 613,600 38,283,300 352 KPAS 50 52 50 50 2,339,000 117,390,300 353 KPAS-W 10 10 9 10 147,400 1,368,300 354 KPIG 107 109 106 107 881,800 94,724,200 355 KRAS 380 396 376 380 125,408,000 48,287,674,200 356 KREN 108 114 105 108 19,682,900 2,108,332,500 357 LAND 204 210 198 204 1,259,400 251,986,200 358 LCKM 372 372 370 372 11,000 4,072,000 359 LEAD 50 50 50 50 1,200 60,000 360 LIFE 6,100 6,100 5,800 6,100 2,100 12,630,000 361 LINK 1,905 1,920 1,900 1,905 1,517,400 2,891,582,500 362 LION 340 344 340 340 22,800 7,765,400 363 LMAS 50 50 50 50 500 25,000 364 LMSH 250 250 250 250 100 25,000 365 LPCK 815 850 805 815 1,297,000 1,070,325,000 366 LPGI 3,800 3,800 3,800 3,800 1,100 4,180,000 367 LPIN 236 250 236 236 200 48,600 368 LPKR 138 141 136 138 26,617,300 3,674,617,500 369 LPPF 1,305 1,345 1,285 1,305 21,468,200 28,111,333,500 370 LPPS 75 81 75 75 49,700 3,745,400 371 LRNA 146 146 144 146 7,100 1,025,100 372 LSIP 990 1,015 990 990 24,227,000 24,221,194,500 373 LTLS 440 440 432 440 3,500 1,529,000 374 LUCK 300 318 288 300 4,462,700 1,355,360,800 375 MAIN 610 670 610 610 36,584,000 22,520,757,000 376 MAMI 50 50 50 50 200 10,000 377 MAMI-W 4 5 4 4 3,841,400 15,366,900 378 MAPA 2,200 2,240 2,180 2,200 323,900 710,422,000 379 MAPB 1,345 1,350 1,310 1,345 8,400 11,243,500 380 MAPI 685 705 665 685 48,121,900 33,255,850,500 381 MARI 50 50 50 50 34,900 1,745,000 382 MARK 925 945 895 925 14,688,300 13,664,640,500 383 MASA 585 610 585 585 42,400 24,874,500 384 MBAP 1,770 1,795 1,700 1,770 215,500 374,990,500 385 MBSS 416 424 412 416 679,800 282,630,400 386 MBTO 72 75 68 72 401,100 29,475,200 387 MCAS 2,130 2,150 2,100 2,130 2,032,400 4,319,474,000 388 MCOR 137 139 133 137 6,959,200 949,521,200 389 MDKA 1,790 1,835 1,760 1,790 117,558,100 210,874,696,500 390 MDKI 157 161 152 157 1,100 169,600 391 MDLN 52 55 51 52 28,233,100 1,486,869,700 392 MDRN 50 50 50 50 100 5,000 393 MEDC 464 468 456 464 85,711,200 39,521,126,400 394 MEDC-W 24 26 24 24 9,850,500 239,732,000 395 MEGA 6,700 6,700 6,500 6,700 205,500 1,360,850,000 396 MERK 3,660 3,800 3,650 3,660 306,400 1,134,570,000 397 META 112 115 111 112 1,026,500 115,845,400 398 MFIN 1,005 1,005 930 1,005 32,900 32,733,000 399 MFMI 520 520 500 520 20,400 10,229,500 400 MGRO 780 785 750 780 5,660,200 4,358,485,500 401 MICE 300 306 300 300 1,000 302,400 402 MIKA 2,400 2,520 2,340 2,400 29,793,900 71,747,339,000 403 MINA 50 50 50 50 1,200 60,000 404 MKNT 50 50 50 50 530,800 26,540,000 405 MLBI 9,800 9,800 9,775 9,800 41,900 410,382,500 406 MLIA 555 560 550 555 6,382,500 3,536,286,500 407 MLPL 52 52 51 52 1,210,500 61,795,000 408 MLPT 585 620 585 585 1,065,000 635,735,000 409 MMLP 188 189 188 188 9,835,900 1,850,978,000 410 MNCN 820 845 810 820 127,603,700 104,924,110,500 411 MOLI 900 900 850 900 25,500 22,925,000 412 MPMX 488 496 482 488 2,023,400 983,569,800 413 MPOW 51 52 51 51 170,900 8,756,100 414 MPPA 110 112 108 110 2,041,500 222,277,200 415 MPRO 830 830 700 830 2,900 2,077,500 416 MRAT 145 153 145 145 40,900 6,033,500 417 MREI 4,100 4,300 4,100 4,100 500 2,070,000 418 MSIN 266 274 266 266 665,400 177,362,800 419 MTDL 1,440 1,460 1,435 1,440 5,881,100 8,473,617,000 420 MTPS 140 140 134 140 7,000 938,700 421 MTSM 199 199 199 199 100 19,900 422 MTWI 51 55 51 51 39,400 2,047,700 423 MYOH 1,135 1,140 1,105 1,135 51,600 58,539,500 424 MYOR 2,350 2,370 2,300 2,350 4,020,200 9,393,638,000 425 MYTX 54 55 54 54 200 10,900 426 NASA 104 104 103 104 2,000 206,500 427 NASA-W 79 80 1 79 300 16,000 428 NATO 270 274 258 270 613,100 164,409,400 429 NELY 123 129 120 123 11,800 1,462,500 430 NFCX 1,900 1,925 1,900 1,900 878,100 1,689,647,000 431 NIKL 865 925 855 865 12,083,600 10,763,026,000 432 NIRO 148 148 148 148 100 14,800 433 NISP 700 715 700 700 288,700 203,599,500 434 NOBU 730 780 730 730 1,300 958,500 435 NRCA 312 314 308 312 86,200 26,807,200 436 NUSA 50 50 50 50 100 5,000 437 NZIA 198 218 180 198 6,800 1,351,200 438 NZIA-W 7 7 6 7 190,000 1,247,400 439 OKAS 82 85 80 82 2,019,300 163,088,200 440 OPMS 128 132 128 128 1,696,300 220,226,300 441 PADI 50 50 50 50 100 5,000 442 PALM 240 244 228 240 219,500 52,382,000 443 PAMG 77 84 77 77 63,280,100 5,073,392,800 444 PANI 58 63 58 58 1,100 67,600 445 PANR 84 86 83 84 1,739,100 146,016,500 446 PANS 805 810 800 805 272,300 219,339,500 447 PBID 880 900 870 880 146,400 128,781,000 448 PBRX 250 254 236 250 41,300 9,973,400 449 PBSA 710 710 670 710 21,500 14,765,500 450 PCAR 414 414 354 414 30,500 11,332,400 451 PEGE 132 145 132 132 200 27,700 452 PEHA 1,455 1,640 1,335 1,455 2,446,600 3,611,943,500 453 PGAS 1,265 1,280 1,230 1,265 221,126,300 278,874,403,500 454 PGJO 66 76 66 66 19,300 1,338,400 455 PGLI 200 200 198 200 600 119,800 456 PGUN 366 388 362 366 5,026,200 1,855,445,600 457 PICO 188 199 188 188 708,900 134,011,000 458 PJAA 525 540 520 525 278,200 146,368,500 459 PKPK 51 51 50 51 162,300 8,117,000 460 PLIN 2,700 2,700 2,400 2,700 35,300 85,180,000 461 PMJS 128 130 126 128 422,800 53,307,200 462 PNBN 805 810 795 805 4,804,900 3,858,905,000 463 PNBS 50 50 50 50 49,100 2,455,000 464 PNIN 730 730 720 730 260,300 189,594,000 465 PNLF 185 185 179 185 22,601,300 4,117,055,300 466 POLA 51 52 51 51 10,300 525,600 467 POLA-W 25 48 25 25 2,500 64,800 468 POLI 1,140 1,145 1,105 1,140 3,600 4,058,500 469 POLL 4,190 4,350 4,000 4,190 42,000 176,004,000 470 POLU 900 900 900 900 1,000 900,000 471 POLY 50 50 50 50 28,100 1,405,000 472 PORT 500 500 500 500 200 100,000 473 POSA 50 50 50 50 10,600 530,000 474 POSA-W 3 3 2 3 3,221,800 7,570,500 475 POWR 655 705 625 655 46,407,900 31,163,306,500 476 PPGL 196 198 187 196 23,883,100 4,625,748,400 477 PPGL-W 11 11 9 11 15,641,200 155,242,300 478 PPRE 174 180 174 174 7,683,500 1,362,785,100 479 PPRO 50 50 50 50 23,539,700 1,176,985,000 480 PRAS 119 134 116 119 189,500 22,087,600 481 PRDA 3,100 3,130 2,970 3,100 100,700 304,821,000 482 PRIM 272 280 272 272 5,500 1,510,400 483 PRIM-W 5 5 5 5 76,900 384,500 484 PSAB 260 278 258 260 76,622,600 20,330,231,800 485 PSGO 115 115 103 115 427,900 47,944,800 486 PSKT 50 50 50 50 100 5,000 487 PSSI 170 174 169 170 1,338,900 228,685,700 488 PTBA 2,030 2,090 2,020 2,030 46,692,000 95,178,717,000 489 PTIS 164 164 164 164 100 16,400 490 PTPP 975 1,015 970 975 43,731,100 42,934,517,500 491 PTPW 1,585 1,585 1,520 1,585 7,931,100 12,354,315,000 492 PTRO 1,970 2,010 1,910 1,970 2,730,600 5,362,699,500 493 PTSN 210 232 208 210 12,844,500 2,801,158,600 494 PTSP 5,200 5,200 5,200 5,200 500 2,600,000 495 PURA 130 130 126 130 52,004,500 6,680,638,600 496 PURA-W 16 17 15 16 27,388,600 437,497,700 497 PURE 109 120 109 109 3,771,500 421,139,800 498 PURE-W 11 11 10 11 1,934,800 21,272,700 499 PWON 424 428 416 424 84,746,400 35,831,917,400 500 PYFA 890 1,015 890 890 16,649,300 15,346,307,500 501 PZZA 625 640 615 625 1,261,500 787,654,000 502 R-LQ45X 850 850 840 850 27,800 23,432,600 503 RAJA 119 124 118 119 7,755,900 930,282,500 504 RALS 565 575 560 565 9,860,400 5,602,528,500 505 RANC 456 488 446 456 2,824,900 1,295,132,400 506 RDTX 5,350 5,350 5,350 5,350 100 535,000 507 REAL 50 51 50 50 67,479,600 3,404,208,800 508 REAL-W 5 5 4 5 8,308,200 33,670,200 509 RELI 280 280 280 280 100 28,000 510 RICY 92 94 90 92 107,800 9,782,800 511 RIGS 226 230 226 226 60,100 13,782,800 512 RISE 390 396 390 390 281,700 110,534,600 513 RMBA 236 238 236 236 6,800 1,610,000 514 RODA 50 50 50 50 12,100 605,000 515 RONY 137 152 137 137 4,300 592,900 516 ROTI 1,235 1,245 1,215 1,235 251,400 310,158,500 517 RUIS 162 164 162 162 12,700 2,072,500 518 SAFE 193 193 183 193 290,400 55,780,300 519 SAME 86 91 84 86 21,386,700 1,861,226,700 520 SAMF 358 376 356 358 2,900 1,075,000 521 SAPX 2,250 2,250 2,250 2,250 200 450,000 522 SBAT 158 158 147 158 6,987,800 1,089,683,900 523 SBAT-W 10 13 9 10 68,231,500 735,375,800 524 SCCO 9,800 9,800 9,350 9,800 25,500 248,540,000 525 SCMA 1,285 1,305 1,250 1,285 39,852,400 51,004,045,500 526 SDMU 50 50 50 50 10,700 535,000 527 SDPC 119 124 112 119 679,000 80,955,300 528 SFAN 980 980 930 980 47,600 45,987,500 529 SGRO 1,790 1,795 1,785 1,790 39,800 71,220,500 530 SHID 4,000 4,000 3,650 4,000 1,300 5,165,000 531 SHIP 590 590 580 590 489,300 286,583,500 532 SIDO 1,300 1,315 1,270 1,300 16,329,500 21,098,134,000 533 SILO 4,690 4,750 4,550 4,690 55,000 257,469,000 534 SIMP 322 330 320 322 11,507,000 3,736,496,800 535 SINI 520 600 515 520 18,300 9,477,500 536 SINI-W 398 500 350 398 19,100 6,813,800 537 SIPD 1,040 1,040 1,040 1,040 100 104,000 538 SKBM 280 280 210 280 39,000 9,437,200 539 SKRN 620 635 620 620 2,132,900 1,328,043,000 540 SLIS 5,125 5,300 5,125 5,125 239,300 1,243,667,500 541 SMAR 3,000 3,030 3,000 3,000 7,800 23,410,000 542 SMBR 492 535 486 492 61,325,800 31,167,676,100 543 SMCB 1,025 1,030 995 1,025 50,300 51,004,000 544 SMDM 100 100 100 100 300 30,000 545 SMDR 254 266 244 254 6,771,200 1,706,648,800 546 SMGR 9,225 9,500 9,225 9,225 3,745,200 34,692,025,000 547 SMKL 188 188 179 188 1,100 199,300 548 SMKL-W 20 20 18 20 18,800 359,000 549 SMMA 17,200 17,200 16,900 17,200 118,800 2,020,057,500 550 SMMT 85 94 84 85 333,900 28,342,300 551 SMRA 600 615 595 600 48,644,800 29,415,936,000 552 SMSM 1,285 1,345 1,285 1,285 3,853,000 5,056,509,000 553 SOCI 121 130 121 121 44,079,400 5,451,620,400 554 SOFA 73 75 73 73 1,449,200 106,760,100 555 SOFA-W 4 5 4 4 2,984,300 13,232,700 556 SONA 6,000 6,000 6,000 6,000 100 600,000 557 SOSS 410 448 400 410 22,100 9,046,000 558 SOSS-W 50 50 50 50 800 40,000 559 SOTS 194 224 194 194 844,300 168,858,000 560 SOTS-W 30 35 30 30 8,600 260,800 561 SPMA 252 254 250 252 138,200 34,604,200 562 SPTO 468 476 468 468 261,500 122,919,600 563 SQMI 196 210 193 196 15,325,700 3,058,283,700 564 SRAJ 170 170 132 170 1,108,400 184,478,600 565 SRIL 196 200 195 196 23,743,500 4,664,022,900 566 SRSN 60 63 60 60 9,238,100 569,812,800 567 SRTG 2,760 2,760 2,740 2,760 33,900 93,293,000 568 SSIA 376 382 368 376 18,393,700 6,914,623,200 569 SSMS 820 840 815 820 745,300 619,475,500 570 SSTM 665 665 570 665 51,000 29,993,000 571 STAR 140 140 121 140 872,300 119,024,100 572 SULI 50 50 50 50 100 5,000 573 SURE 2,900 2,910 2,900 2,900 300 872,000 574 SWAT 95 96 93 95 1,599,700 150,829,100 575 TAMA 164 164 164 164 3,100 508,400 576 TAMA-W 6 8 6 6 1,435,900 8,825,800 577 TAMU 55 63 52 55 8,185,300 478,018,200 578 TARA 76 76 76 76 22,300 1,694,800 579 TAXI 50 50 50 50 100 5,000 580 TBIG 1,290 1,320 1,275 1,290 63,535,000 82,118,523,500 581 TBLA 730 735 715 730 10,883,800 7,904,458,500 582 TBMS 605 640 605 605 31,600 19,785,000 583 TCID 6,725 6,800 6,725 6,725 16,100 108,647,500 584 TCPI 3,910 3,960 3,850 3,910 11,098,000 43,562,449,000 585 TDPM 90 93 88 90 5,555,600 500,076,100 586 TECH 119 124 118 119 997,100 119,331,100 587 TFAS 168 170 160 168 20,600 3,372,800 588 TFCO 310 310 310 310 2,600 806,000 589 TGKA 7,275 7,350 7,275 7,275 1,000 7,285,000 590 TGRA 68 70 67 68 2,141,700 145,909,200 591 TIFA 406 420 402 406 929,300 381,009,800 592 TINS 760 790 755 760 30,421,000 23,313,578,000 593 TKIM 6,750 7,175 6,750 6,750 16,783,200 115,953,127,500 594 TLKM 3,050 3,050 3,000 3,050 95,785,000 290,441,720,000 595 TMAS 111 119 110 111 1,881,300 211,458,800 596 TMPO 138 138 138 138 700 96,600 597 TNCA 204 204 204 204 1,500 306,000 598 TOBA 346 346 332 346 39,300 13,596,200 599 TOPS 50 50 50 50 17,500 875,000 600 TOTL 304 304 296 304 2,609,500 786,048,600 601 TOTO 220 224 218 220 38,500 8,521,000 602 TOWR 1,135 1,150 1,085 1,135 364,808,000 411,551,293,500 603 TPIA 7,325 7,325 7,100 7,325 4,924,700 35,533,522,500 604 TPMA 344 348 330 344 16,200 5,439,400 605 TRIM 115 121 115 115 153,200 17,817,300 606 TRIN 266 270 262 266 14,594,200 3,892,011,800 607 TRIN-W 11 11 10 11 4,309,200 45,347,800 608 TRIS 220 228 208 220 30,800 6,858,200 609 TRUK 115 116 115 115 523,000 60,293,100 610 TSPC 1,380 1,410 1,380 1,380 274,500 381,412,500 611 TUGU 2,740 2,740 2,630 2,740 2,300 6,261,000 612 TURI 1,400 1,400 1,375 1,400 297,700 412,515,000 613 UANG 354 380 354 354 558,700 198,615,000 614 UCID 1,540 1,545 1,530 1,540 3,473,200 5,341,897,500 615 ULTJ 1,625 1,625 1,595 1,625 2,044,700 3,301,789,500 616 UNIC 3,700 4,130 3,700 3,700 2,200 8,536,000 617 UNIT 159 163 159 159 8,200 1,307,900 618 UNSP 61 63 61 61 141,800 8,786,000 619 UNTR 21,350 21,600 21,000 21,350 3,279,800 69,882,752,500 620 UNVR 8,400 8,400 8,200 8,400 19,708,600 163,864,312,500 621 URBN 1,365 1,415 1,365 1,365 191,800 270,215,500 622 URBN-W 22 22 20 22 12,900 264,200 623 VICO 73 74 69 73 149,800 10,438,600 624 VINS 96 97 92 96 337,500 31,921,400 625 VINS-W 3 3 2 3 5,824,400 11,723,500 626 VIVA 50 50 50 50 201,200 10,060,000 627 VOKS 198 200 189 198 193,900 37,475,000 628 VRNA 118 118 103 118 3,800 428,900 629 WEGE 194 200 193 194 25,467,500 4,977,366,100 630 WEHA 76 77 74 76 266,300 20,059,800 631 WIIM 320 328 286 320 198,613,300 61,542,162,200 632 WIKA 1,190 1,210 1,170 1,190 20,889,700 24,713,716,500 633 WINS 99 102 97 99 60,700 5,999,000 634 WOMF 212 232 210 212 2,013,600 427,899,200 635 WOOD 380 388 380 380 18,345,400 7,017,125,600 636 WOWS 80 87 80 80 12,239,300 985,604,900 637 WSKT 625 660 620 625 147,365,700 92,529,890,500 638 WTON 274 286 274 274 20,560,900 5,691,052,400 639 XAFA 1,030 1,030 1,030 1,030 4,700 4,841,000 640 XBES 822 822 822 822 100 82,200 641 XCID 87 87 77 87 498,600 42,200,700 642 XCLQ 85 85 85 85 700 59,500 643 XIHD 408 408 406 408 4,200 1,713,200 644 XIIC 930 930 930 930 100 93,000 645 XIIF 461 464 461 461 200 92,500 646 XIIT 461 463 460 461 7,600 3,498,900 647 XIJI 569 569 557 569 66,400 36,999,600 648 XIML 228 228 228 228 4,900 1,117,200 649 XIPI 139 142 139 139 3,900 549,800 650 XISR 334 334 334 334 200 66,800 651 XKIV 369 369 369 369 100 36,900 652 XPES 347 347 347 347 300 104,100 653 XPFT 620 675 575 620 2,000 1,249,500 654 XSMU 109 109 109 109 55,000 5,995,000 655 XSSI 120 120 120 120 100 12,000 656 YELO 50 50 50 50 22,000 1,100,000 657 YELO-W 7 7 7 7 4,100 28,700 658 YULE 172 172 160 172 16,000 2,591,300 659 ZBRA 50 50 50 50 300 15,000 660 ZINC 146 150 135 146 328,460,200 46,251,336,500 661 ZONE 416 416 414 416 61,500 25,508,000 -------------------- ---------------------- Total for Reguler 8,426,226,500 7,594,291,461,100 Information for Negosiasi 662 ACES 1,750 1,775 1,640 1,750 251,915 420,975,250 663 ACST 266 286 286 286 20 5,720 664 ADRO 1,085 1,090 1,085 1,085 445,905 486,034,925 665 AKRA 2,880 2,880 2,850 2,880 684,850 1,951,824,000 666 AMRT 740 986 750 900 34,935,587 32,959,133,733 667 ANDI 50 40 40 40 6,500 260,000 668 ANTM 730 730 730 730 193 140,890 669 ASII 5,150 5,150 5,050 5,061 2,160,927 11,010,033,100 670 BACA 422 386 336 386 44,000,000 16,534,000,000 671 BAPI 50 50 14 14 121,400 2,470,000 672 BBCA 31,200 31,200 30,350 31,200 29,842,462 906,538,861,050 673 BBKP 178 184 160 179 250,458,059 40,095,864,808 674 BBNI 4,600 4,610 4,590 4,600 206,357 951,303,150 675 BBRI 3,160 3,160 3,090 3,160 28,055,868 87,837,968,940 676 BBSS 128 123 122 122 5,020,000 615,210,000 677 BBTN 1,265 1,275 1,265 1,265 117,208 149,439,120 678 BDMN 2,740 2,740 2,740 2,740 87 238,380 679 BEKS 50 35 17 17 1,368,400 31,062,800 680 BHAT 450 440 438 438 142,720,000 62,734,800,000 681 BJBR 935 1,200 935 935 116,620 139,943,470 682 BJTM 550 550 550 550 117 64,350 683 BKSL 50 43 43 43 1,000,000 43,000,000 684 BMRI 5,800 5,800 5,600 5,800 4,368,144 24,776,929,598 685 BNGA 770 902 500 770 91,612,007 70,301,221,523 686 BNLI 1,270 1,270 1,270 1,270 116 147,320 687 BOGA 1,400 1,390 1,385 1,385 53,000,000 73,425,000,000 688 BRMS 50 30 25 25 200,513,800 5,775,414,000 689 BRPT 950 1,175 885 961 10,118,368 9,719,048,194 690 BSDE 690 690 690 690 159 109,710 691 BTPS 3,450 3,464 3,180 3,450 3,643,372 12,592,236,800 692 BULL 324 328 299 310 3,077,700 964,440,200 693 BUMI 50 66 25 25 60,143,200 2,528,580,000 694 CARE 340 338 316 338 215,000,000 68,270,000,000 695 CARS 50 42 42 42 1,000,000 42,000,000 696 CASH 565 530 530 530 1,328,000 703,840,000 697 CEKA 1,800 1,815 1,815 1,815 5,000 9,075,000 698 COCO 810 910 910 910 6,593,404 5,999,997,640 699 CPIN 6,225 6,225 6,000 6,225 183,890 1,103,404,000 700 CPRO 50 20 20 20 200,000 4,000,000 701 CTRA 655 655 650 655 127 83,180 702 DEWA 50 59 20 20 3,000,000 138,000,000 703 DGIK 50 37 37 37 500,000 18,500,000 704 DILD 179 278 166 166 38,957,435 10,778,822,818 705 DMAS 220 220 220 220 44 9,680 706 DNET 3,450 3,250 3,250 3,250 9,230,000 29,997,500,000 707 ELSA 228 228 228 228 97 22,116 708 ELTY 50 20 20 20 425,000 8,500,000 709 ENRG 50 65 65 65 1,700,000 110,500,000 710 ENVY 101 1,000 1,000 1,000 3,500,000 3,500,000,000 711 ERAA 1,470 1,470 1,445 1,470 240,555 348,210,850 712 EXCL 2,500 2,700 2,500 2,500 1,063,497 2,731,674,500 713 FORZ 50 20 20 20 711,823 14,236,460 714 FREN 143 154 137 154 1,690,700 258,984,900 715 GGRM 49,975 49,975 47,700 49,975 9,368 447,209,475 716 GJTL 540 420 420 420 200,000 84,000,000 717 HEAL 3,050 3,000 3,000 3,000 571,200 1,713,600,000 718 HITS 515 485 485 485 3,851,000 1,867,735,000 719 HMSP 1,705 1,942 1,685 1,705 446,685 759,952,565 720 ICBP 9,200 9,200 9,125 9,200 65,271 598,860,675 721 INCO 3,420 3,430 3,280 3,420 276,455 936,674,100 722 INDF 6,450 6,475 6,375 6,450 121,665 787,770,400 723 INDY 980 1,015 1,015 1,015 2,450,000 2,486,750,000 724 INKP 7,800 28,850 7,675 7,800 3,915,605 38,137,140,200 725 INPS 1,775 2,000 2,000 2,000 1,000,000 2,000,000,000 726 INTP 12,375 12,488 12,225 12,375 311,331 3,874,198,325 727 IPTV 328 422 340 343 96,058,700 40,284,377,600 728 ISAT 2,300 2,300 2,300 2,300 34 78,200 729 ITMG 7,900 12,618 7,900 7,900 675 7,691,500 730 JGLE 50 10 10 10 250,000 2,500,000 731 JPFA 1,060 1,130 1,060 1,060 154,549 174,622,940 732 JSMR 3,930 3,930 3,790 3,930 304 1,190,100 733 KIJA 159 144 142 143 13,336,582 1,900,954,856 734 KLBF 1,565 1,570 1,525 1,565 14,110,645 21,576,429,125 735 KPIG 107 113 107 107 39,510,100 4,238,086,100 736 LEAD 50 30 30 30 410,000 12,300,000 737 LINK 1,905 1,910 1,905 1,905 4,182 7,987,210 738 LPPF 1,305 1,320 1,305 1,305 7,960,364 10,415,130,620 739 MDKA 1,790 2,133 1,770 1,797 1,512,489 2,905,976,268 740 MFIN 1,005 1,115 1,115 1,115 1,165,336 1,299,349,640 741 MIKA 2,400 2,420 2,340 2,400 3,194,300 7,639,577,000 742 MNCN 820 885 820 820 690,389 580,975,480 743 MPMX 488 837 837 837 10,000 8,370,000 744 MSIN 266 274 266 274 143,021,400 39,187,820,400 745 MTLA 390 480 480 480 5,185,714 2,489,142,720 746 MYOR 2,350 2,610 2,350 2,350 1,751,363 4,550,687,130 747 NATO 270 258 258 258 11,500,000 2,967,000,000 748 NIRO 148 146 146 146 14,000,000 2,044,000,000 749 PAMG 77 50 50 50 4,451,700 222,585,000 750 PGAS 1,265 1,265 1,000 1,265 4,291,711 4,355,903,710 751 PNBN 805 810 805 805 435 351,770 752 PPGL-W 11 1 1 1 40 40 753 PPRO 50 50 39 50 115,071,600 4,536,962,400 754 PTBA 2,030 2,160 2,030 2,030 4,582,556 9,377,400,680 755 PTPP 975 1,075 975 975 1,205,108 1,282,918,940 756 PWON 424 430 424 424 2,927,510 1,258,828,640 757 SATU 50 20 20 20 938,000 18,760,000 758 SCCO 9,800 9,500 9,500 9,500 96 912,000 759 SCMA 1,285 1,305 1,285 1,285 1,000,110 1,305,141,350 760 SHID 4,000 2,500 2,500 2,500 37,000 92,500,000 761 SIDO 1,300 1,300 1,300 1,300 118 153,400 762 SMGR 9,225 9,303 9,225 9,225 172,696 1,604,297,000 763 SMMA 17,200 16,900 16,820 16,900 1,989,456 33,476,249,920 764 SRIL 196 196 196 196 84 16,464 765 SSMS 820 850 850 850 29,350,000 24,947,500,000 766 TBIG 1,290 1,391 1,232 1,290 9,129,851 11,937,474,722 767 TINS 760 780 488 780 900,000 497,600,000 768 TLKM 3,050 3,050 3,000 3,050 3,058,547 9,251,168,180 769 TOPS 50 54 54 54 1,812,000 97,848,000 770 TOTO 220 208 208 208 90 18,720 771 TOWR 1,135 1,140 1,080 1,135 8,935,310 9,799,451,850 772 TPIA 7,325 7,325 7,325 7,325 206 1,508,950 773 TRST 390 448 448 448 4,462,052 1,998,999,296 774 UCID 1,540 1,538 1,535 1,538 2,040,000 3,137,400,000 775 ULTJ 1,625 1,600 1,600 1,600 14,750,000 23,600,000,000 776 UNTR 21,350 21,500 19,450 21,350 57,435 1,140,997,400 777 UNVR 8,400 8,558 8,050 8,400 554,541 4,548,568,300 778 VIVA 50 50 50 50 130,000,000 6,500,000,000 779 WIKA 1,190 1,190 1,190 1,190 160 190,400 780 WSKT 625 710 625 625 128,661 91,344,185 781 WTON 274 343 343 343 10,000 3,430,000 782 YULE 172 200 200 200 795,999 159,199,800 783 ZINC 146 137 137 137 3,876,137 531,030,769 -------------------- ---------------------- Total for Negosiasi 1,966,893,828 1,838,387,971,690 Total 30/07/20 10,393,123,128 9,432,682,164,790