Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, August 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,030 1,085 1,050 1,050 400 423,500 2 ANTM 700 730 730 730 7,500 5,475,000 3 BBNI 4,440 4,560 4,560 4,560 3,500 15,960,000 4 BBRI 2,990 3,100 3,010 3,010 7,000 21,301,000 5 BBTN 1,210 1,255 1,255 1,255 100 125,500 6 BMRI 5,500 5,575 5,575 5,575 1,000 5,575,000 7 KLBF 1,560 1,560 1,560 1,560 200 312,000 8 TLKM 2,920 2,980 2,920 2,920 1,200 3,530,000 -------------------- ---------------------- Total for Tunai 20,900 52,702,000 Information for Reguler 9 AALI 9,550 9,700 9,025 9,550 4,558,600 42,949,937,500 10 ABBA 50 51 50 50 229,700 11,585,000 11 ABMM 1,050 1,050 1,025 1,050 600 622,500 12 ACES 1,700 1,760 1,630 1,700 20,586,400 34,295,922,500 13 ACST 248 266 248 248 2,456,700 618,129,400 14 ADES 940 1,000 940 940 133,700 127,347,000 15 ADHI 565 605 560 565 33,961,400 19,252,208,500 16 ADMF 7,600 7,800 7,350 7,600 443,900 3,324,835,000 17 ADMG 107 115 107 107 2,976,600 320,580,300 18 ADRO 1,030 1,095 1,010 1,030 59,722,100 61,965,020,500 19 AGAR 490 515 490 490 1,200 594,500 20 AGII 520 565 510 520 367,200 194,068,500 21 AGRO 216 236 216 216 41,285,900 9,081,288,200 22 AGRS 145 155 145 145 621,900 92,340,400 23 AHAP 50 60 50 50 505,400 25,342,700 24 AKKU 50 50 50 50 100 5,000 25 AKPI 290 292 290 290 182,200 52,844,000 26 AKRA 2,780 2,900 2,720 2,780 15,945,100 44,460,415,000 27 AKSI 268 292 252 268 445,300 119,090,200 28 ALDO 380 380 364 380 1,900 720,400 29 ALKA 362 372 362 362 4,100 1,496,200 30 ALMI 200 206 194 200 54,200 10,690,700 31 ALTO 334 338 334 334 200 67,200 32 AMAG 232 248 232 232 2,006,500 468,872,400 33 AMAN 195 196 195 195 256,600 50,266,600 34 AMAR 350 374 350 350 33,500 11,892,800 35 AMFG 2,970 2,970 2,690 2,970 6,300 17,052,000 36 AMIN 252 268 252 252 1,300 338,000 37 AMOR 1,980 1,980 1,945 1,980 75,500 147,823,500 38 AMRT 720 745 700 720 655,300 473,383,500 39 ANDI 50 50 50 50 120,000 6,000,000 40 ANTM 700 750 680 700 110,870,200 77,703,131,000 41 APEX 160 170 160 160 12,700 2,136,400 42 APIC 815 835 810 815 23,453,500 19,312,526,000 43 APII 218 232 216 218 127,100 27,959,600 44 APLI 116 119 116 116 700 82,500 45 APLN 109 120 109 109 32,264,900 3,567,841,600 46 ARII 476 500 450 476 27,500 12,832,800 47 ARNA 422 422 396 422 5,481,700 2,230,269,600 48 ARTA 304 304 304 304 200 60,800 49 ARTO 2,740 2,800 2,740 2,740 193,800 533,075,000 50 ASGR 650 660 630 650 1,246,000 807,658,500 51 ASII 4,880 5,150 4,860 4,880 66,053,200 326,335,780,000 52 ASJT 115 123 115 115 40,600 4,764,000 53 ASMI 1,160 1,165 1,160 1,160 30,300 35,200,500 54 ASPI 224 224 224 224 7,412,600 1,660,422,400 55 ASPI-W 26 30 25 26 10,452,500 276,031,300 56 ASRI 115 124 115 115 58,715,000 6,860,941,900 57 ASRM 2,000 2,000 2,000 2,000 2,000 4,000,000 58 ASSA 515 545 498 515 12,455,100 6,387,048,100 59 ATIC 610 610 610 610 100 61,000 60 AUTO 835 885 835 835 4,322,900 3,645,787,500 61 AYLS 50 50 50 50 451,500 22,575,000 62 AYLS-W 4 5 3 4 1,306,300 5,262,600 63 BABP 50 50 50 50 20,800 1,040,000 64 BABP-W3 27 48 24 27 24,100 649,600 65 BABP-W4 7 8 6 7 154,500 1,081,600 66 BACA 410 424 396 410 35,400 14,724,200 67 BAJA 59 62 55 59 997,100 58,514,700 68 BALI 830 890 830 830 7,900 6,913,000 69 BAPA 50 50 50 50 12,200 610,000 70 BAPI 50 50 50 50 12,400 620,000 71 BAPI-W 2 3 2 2 9,501,700 23,901,700 72 BATA 610 610 560 610 1,700 1,005,500 73 BBCA 30,650 31,175 29,125 30,650 27,415,800 835,395,825,000 74 BBHI 125 131 121 125 208,700 25,806,700 75 BBKP 171 184 167 171 102,049,400 17,761,404,700 76 BBLD 382 382 382 382 100 38,200 77 BBMD 1,500 1,530 1,465 1,500 3,700 5,546,500 78 BBNI 4,440 4,650 4,300 4,440 73,249,100 327,133,767,000 79 BBRI 2,990 3,180 2,970 2,990 339,279,900 1,027,120,110,000 80 BBSS 120 128 120 120 11,308,400 1,440,091,200 81 BBSS-W 5 6 5 5 16,908,300 84,713,600 82 BBTN 1,210 1,280 1,180 1,210 88,910,400 109,000,235,000 83 BBYB 300 302 282 300 17,500 5,166,600 84 BCAP 142 148 138 142 1,619,500 228,274,200 85 BCIP 50 50 50 50 10,200 510,000 86 BDMN 2,620 2,760 2,570 2,620 3,054,700 8,039,611,000 87 BEEF 190 204 186 190 6,540,100 1,258,647,700 88 BEEF-W 13 15 12 13 1,656,600 21,551,000 89 BEKS 50 50 50 50 52,100 2,605,000 90 BELL 149 152 148 149 2,893,200 434,075,700 91 BESS 262 262 250 262 1,793,500 457,206,600 92 BESS-W 40 47 38 40 74,500 2,886,100 93 BEST 115 126 115 115 60,306,500 7,032,212,100 94 BFIN 282 296 272 282 34,504,500 9,837,139,600 95 BGTG 50 51 50 50 3,465,800 173,312,400 96 BHAT 440 450 434 440 124,073,400 55,420,265,400 97 BHIT 50 50 50 50 80,100 4,005,000 98 BIKA 190 190 190 190 2,300 437,000 99 BINA 845 870 845 845 86,400 73,370,000 100 BIPI 50 50 50 50 1,800 90,000 101 BIPI-W 7 7 6 7 152,700 1,050,900 102 BIPP 67 72 67 67 754,400 50,648,300 103 BIRD 1,040 1,115 1,040 1,040 572,000 610,229,500 104 BISI 870 900 840 870 1,900,700 1,634,652,500 105 BJBR 885 950 870 885 26,714,500 23,819,392,500 106 BJTM 520 555 515 520 35,117,700 18,530,555,000 107 BKDP 50 50 50 50 10,200 510,000 108 BKSL 50 50 50 50 1,572,000 78,600,000 109 BKSW 75 83 72 75 18,200 1,338,800 110 BLTA 50 50 50 50 800 40,000 111 BLUE 505 520 505 505 124,800 63,854,500 112 BMAS 260 264 248 260 2,500 658,000 113 BMRI 5,500 5,875 5,450 5,500 129,860,400 719,979,502,500 114 BMSR 53 56 53 53 3,000 164,900 115 BMTR 200 208 200 200 11,111,300 2,222,262,800 116 BNBA 302 310 294 302 411,500 123,044,200 117 BNBR 50 50 50 50 2,907,400 145,370,000 118 BNGA 740 780 720 740 12,284,600 9,137,104,000 119 BNII 185 199 185 185 10,346,200 1,937,095,100 120 BNLI 1,260 1,270 1,255 1,260 4,310,100 5,420,192,000 121 BOGA 1,370 1,400 1,360 1,370 83,994,900 115,888,669,000 122 BOLA 165 174 156 165 71,700 11,796,400 123 BOLT 855 855 855 855 100 85,500 124 BOSS 78 80 75 78 6,104,400 466,165,600 125 BPTR 76 80 73 76 10,800 791,900 126 BRIS 515 560 505 515 161,959,200 84,479,245,500 127 BRMS 50 50 50 50 939,000 46,950,000 128 BRPT 895 980 885 895 140,277,400 126,924,394,000 129 BSDE 655 705 645 655 83,783,400 55,513,355,000 130 BSIM 515 515 505 515 1,100 565,500 131 BSIM-W3 19 23 19 19 30,600 628,600 132 BSSR 1,270 1,330 1,270 1,270 2,300 2,980,000 133 BTEK 50 50 50 50 100 5,000 134 BTON 177 180 175 177 69,900 12,513,700 135 BTPN 2,180 2,300 2,150 2,180 266,200 584,207,000 136 BTPS 3,410 3,500 3,210 3,410 20,860,700 70,086,295,000 137 BUDI 87 91 86 87 1,430,400 125,225,400 138 BUKK 685 720 675 685 47,300 32,445,500 139 BULL 314 338 306 314 194,422,100 63,000,344,000 140 BULL-W2 101 107 100 101 634,000 64,720,100 141 BUMI 50 50 50 50 384,600 19,230,000 142 BUVA 54 62 53 54 368,100 21,153,000 143 BVIC 59 62 57 59 315,500 18,242,400 144 BWPT 111 121 111 111 147,068,000 16,629,897,000 145 BYAN 13,200 13,200 13,200 13,200 11,300 149,160,000 146 CAKK-W 4 5 4 4 2,455,700 10,429,400 147 CAMP 197 199 194 197 1,407,000 275,678,600 148 CANI 124 124 124 124 3,900 483,600 149 CARE 332 352 330 332 291,753,200 100,416,741,600 150 CARS 50 50 50 50 1,000 50,000 151 CASA 370 390 368 370 4,000 1,531,400 152 CASH 560 565 550 560 4,492,300 2,503,120,500 153 CASH-W 20 21 18 20 4,357,600 82,129,300 154 CASS 208 240 206 208 9,636,800 2,061,861,800 155 CBMF 226 226 206 226 5,097,700 1,076,258,400 156 CCSI 242 250 238 242 464,100 111,467,200 157 CEKA 1,710 1,800 1,675 1,710 279,800 481,867,500 158 CENT 103 112 103 103 19,394,300 2,019,501,600 159 CFIN 187 200 182 187 942,400 175,714,600 160 CINT 252 252 252 252 8,700 2,192,400 161 CITA 1,990 1,990 1,970 1,990 6,200 12,309,000 162 CITY 53 53 52 53 16,900 884,900 163 CITY-W 15 16 15 15 10,700 160,600 164 CLAY 2,000 2,000 2,000 2,000 100 200,000 165 CLEO 496 520 480 496 22,067,400 10,848,794,200 166 CLPI 700 715 690 700 107,800 75,764,000 167 CMNP 1,010 1,135 990 1,010 135,400 139,390,500 168 CNKO 50 50 50 50 100 5,000 169 CNTX 232 244 232 232 24,800 5,982,800 170 COCO 800 800 760 800 6,600 5,093,500 171 COCO-W 400 400 155 400 300 95,500 172 CPIN 5,925 6,225 5,800 5,925 14,895,500 88,662,790,000 173 CPRI-W 13 13 13 13 16,100 209,300 174 CPRO 50 50 50 50 5,000 250,000 175 CSAP 308 330 308 308 200,700 64,234,800 176 CSIS 51 51 50 51 1,147,500 57,491,200 177 CSMI 208 228 208 208 800 169,000 178 CSRA 296 320 292 296 2,851,900 855,644,400 179 CTRA 610 665 610 610 50,639,000 31,580,637,000 180 CTTH 50 50 50 50 5,500 275,000 181 DADA 74 82 74 74 83,513,900 6,576,196,500 182 DADA-W 5 6 4 5 67,903,900 338,124,700 183 DEAL 83 87 81 83 3,951,200 327,566,600 184 DEFI 1,775 1,785 1,775 1,775 30,100 53,471,000 185 DEWA 50 50 50 50 200 10,000 186 DGIK 50 50 50 50 500 25,000 187 DIGI 1,800 1,800 1,775 1,800 700 1,246,000 188 DILD 176 179 172 176 2,560,600 451,854,500 189 DIVA 1,880 2,030 1,880 1,880 114,500 219,168,000 190 DKFT 122 128 118 122 9,420,700 1,129,729,900 191 DLTA 4,500 4,700 4,500 4,500 104,800 473,262,000 192 DMAS 212 220 206 212 107,436,900 22,291,570,000 193 DMMX 232 240 216 232 30,250,000 6,933,983,400 194 DMND 930 935 920 930 16,800 15,572,000 195 DNAR 254 260 224 254 5,300 1,286,400 196 DNET 3,390 3,390 3,390 3,390 700 2,373,000 197 DOID 246 264 242 246 55,259,000 13,519,145,600 198 DPNS 246 294 240 246 2,000 555,000 199 DPUM 66 66 63 66 169,100 10,683,800 200 DSFI 66 70 63 66 121,600 8,190,500 201 DSNG 382 416 360 382 18,288,100 7,019,470,800 202 DUCK 342 366 342 342 5,848,200 2,008,807,400 203 DUTI 3,650 3,780 3,530 3,650 9,600 34,618,000 204 DVLA 2,270 2,300 2,230 2,270 114,200 258,464,000 205 DWGL 212 226 212 212 2,400 513,000 206 DWGL-W 54 55 49 54 5,700 304,900 207 DYAN 50 50 50 50 45,900 2,295,000 208 EAST 55 58 52 55 3,062,400 160,918,300 209 EAST-W 6 6 5 6 1,718,000 10,271,900 210 ECII 700 700 655 700 20,200 14,131,000 211 EKAD 1,220 1,265 1,150 1,220 1,222,100 1,466,946,000 212 ELSA 220 232 214 220 47,585,800 10,457,603,000 213 ELTY 50 50 50 50 100 5,000 214 EMDE 202 202 188 202 16,700 3,221,900 215 EMTK 4,490 4,490 4,440 4,490 4,200 18,658,000 216 ENRG 50 50 50 50 5,505,700 275,285,000 217 ENVY 96 108 94 96 331,747,600 32,726,262,900 218 EPAC 234 240 228 234 9,377,300 2,195,943,200 219 EPMT 1,800 1,810 1,790 1,800 23,900 42,901,500 220 ERAA 1,490 1,515 1,370 1,490 42,624,400 62,154,042,000 221 ERTX 120 120 114 120 1,200 138,400 222 ESIP 230 236 222 230 9,555,400 2,197,393,600 223 ESIP-W 15 15 11 15 22,104,100 297,774,900 224 ESSA 152 157 145 152 2,594,500 385,895,600 225 ESTA 100 101 96 100 118,800 11,646,100 226 ESTI 50 51 50 50 1,800 90,100 227 ETWA 69 72 68 69 10,800 737,000 228 EXCL 2,380 2,510 2,330 2,380 38,058,800 90,434,096,000 229 FAST 900 925 895 900 121,700 109,328,000 230 FASW 7,000 7,000 7,000 7,000 300 2,100,000 231 FILM 152 163 152 152 2,205,800 337,227,900 232 FIRE 139 155 116 139 140,127,700 19,810,801,700 233 FISH 2,890 2,890 2,890 2,890 100 289,000 234 FITT 63 67 63 63 13,400 846,700 235 FITT-W 26 26 23 26 54,800 1,285,400 236 FOOD 116 119 109 116 856,400 98,549,600 237 FORU 82 98 82 82 8,300 701,900 238 FORZ 50 50 50 50 60,100 3,005,000 239 FPNI 89 94 88 89 2,118,200 191,151,000 240 FREN 133 141 133 133 139,234,000 18,817,510,200 241 FREN-W 46 60 40 46 11,305,500 555,145,700 242 FUJI 105 105 103 105 10,500 1,082,000 243 GDST 57 60 55 57 1,850,300 104,830,700 244 GDYR 1,400 1,405 1,400 1,400 1,100 1,540,500 245 GGRM 48,325 50,000 47,800 48,325 1,642,900 79,953,467,500 246 GGRP 260 274 260 260 7,300 1,968,000 247 GHON 1,445 1,555 1,445 1,445 26,600 38,700,500 248 GIAA 232 248 228 232 40,436,300 9,461,999,600 249 GJTL 505 550 505 505 12,145,000 6,213,191,000 250 GLOB 127 154 123 127 46,500 6,124,700 251 GLVA 312 316 292 312 7,005,900 2,205,741,600 252 GMFI 80 85 79 80 12,858,300 1,032,654,600 253 GOLD 184 199 184 184 51,100 9,931,300 254 GOOD 1,340 1,350 1,330 1,340 288,500 387,444,500 255 GPRA 50 51 50 50 2,168,000 109,662,700 256 GSMF 109 110 102 109 29,100 2,990,800 257 GWSA 100 102 100 100 61,300 6,152,800 258 GZCO 50 50 50 50 300 15,000 259 HDFA 154 154 154 154 100 15,400 260 HDIT 488 550 466 488 800 400,800 261 HEAL 3,000 3,080 3,000 3,000 659,400 1,997,296,000 262 HELI 192 204 192 192 2,000 399,000 263 HELI-W 9 9 8 9 211,400 1,765,600 264 HERO 845 885 845 845 1,500 1,276,000 265 HEXA 3,220 3,400 3,140 3,220 228,200 728,367,000 266 HITS 500 500 500 500 1,800 900,000 267 HKMU 76 82 76 76 69,234,800 5,326,562,500 268 HMSP 1,615 1,725 1,590 1,615 62,419,800 101,874,632,500 269 HOKI 645 685 635 645 19,684,200 12,782,615,000 270 HOTL 50 50 50 50 800 40,000 271 HRME 52 56 51 52 21,118,600 1,100,290,400 272 HRTA 228 230 220 228 343,200 77,429,400 273 HRUM 1,235 1,305 1,160 1,235 4,023,700 4,960,390,000 274 IBFN 300 300 294 300 290,000 85,320,000 275 IBFN-W 7 7 7 7 9,100 63,700 276 ICBP 9,300 9,400 9,075 9,300 20,483,300 190,019,542,500 277 ICON 54 58 54 54 115,200 6,330,600 278 IDPR 185 187 180 185 24,800 4,536,200 279 IFII 129 136 126 129 737,900 95,741,700 280 IGAR 274 282 262 274 899,200 249,326,000 281 IKAN 710 710 650 710 9,647,000 6,579,949,500 282 IKBI 218 218 216 218 34,100 7,418,400 283 IMAS 580 640 580 580 4,322,100 2,588,478,000 284 IMJS 230 246 230 230 4,228,600 975,282,000 285 IMPC 1,260 1,265 1,255 1,260 627,100 789,184,000 286 INAF 2,180 2,430 2,130 2,180 13,532,200 30,705,922,000 287 INAI 336 358 334 336 65,900 22,108,800 288 INCF 50 52 50 50 503,500 25,224,100 289 INCI 635 680 635 635 1,016,200 656,271,500 290 INCO 3,350 3,470 3,190 3,350 16,796,700 55,665,375,000 291 INDF 6,475 6,550 6,300 6,475 12,457,500 79,975,507,500 292 INDO 145 149 141 145 455,100 65,359,200 293 INDO-W 41 43 38 41 254,100 10,200,200 294 INDR 2,260 2,390 2,250 2,260 24,900 56,208,000 295 INDS 2,100 2,160 2,100 2,100 29,100 61,809,000 296 INDX 53 56 53 53 9,600 517,700 297 INDY 915 990 915 915 21,552,500 20,013,482,500 298 INKP 7,425 8,000 7,275 7,425 12,954,100 98,128,017,500 299 INOV 242 280 242 242 50,900 12,558,000 300 INPC 50 51 50 50 197,200 9,860,300 301 INPC-W 3 3 3 3 1,511,900 4,535,700 302 INPP 700 705 700 700 60,000 42,200,000 303 INPS 1,730 1,775 1,670 1,730 1,300 2,232,000 304 INTA 290 290 280 290 6,100 1,758,000 305 INTD 140 150 132 140 12,200 1,661,000 306 INTP 11,900 12,475 11,600 11,900 6,555,900 78,655,690,000 307 IPCC 402 434 402 402 11,890,700 4,856,326,800 308 IPCM 202 214 200 202 738,800 151,838,200 309 IPOL 70 73 68 70 207,200 14,581,500 310 IPTV 330 330 306 330 29,988,100 9,598,551,800 311 IPTV-W 40 51 30 40 3,782,500 138,686,300 312 IRRA 505 535 505 505 2,213,700 1,134,330,000 313 ISAT 2,170 2,330 2,140 2,170 8,778,700 19,319,712,000 314 ISSP 120 131 120 120 10,393,600 1,268,911,300 315 ITIC 790 790 790 790 113,100 89,349,000 316 ITMG 7,650 7,950 7,400 7,650 4,671,500 35,673,762,500 317 JAST 72 80 72 72 9,227,200 679,113,400 318 JAWA 60 63 60 60 28,000 1,684,600 319 JAYA 76 80 73 76 1,379,000 104,833,900 320 JAYA-W 9 11 8 9 272,700 2,506,000 321 JIHD 472 480 472 472 6,100 2,912,400 322 JKON 340 344 336 340 386,600 130,606,400 323 JMAS 204 218 204 204 29,400 6,000,600 324 JPFA 1,000 1,065 990 1,000 61,561,600 61,921,703,500 325 JRPT 406 422 400 406 2,403,200 982,761,600 326 JSKY 74 80 73 74 10,685,000 796,593,400 327 JSMR 3,860 3,960 3,680 3,860 10,716,200 40,881,053,000 328 JSPT 995 995 995 995 4,200 4,179,000 329 JTPE 760 760 760 760 244,100 185,516,000 330 KAEF 2,110 2,380 2,100 2,110 39,549,400 86,731,068,000 331 KARW 50 50 50 50 4,500 225,000 332 KAYU 50 51 50 50 2,212,900 110,849,900 333 KBAG 348 374 348 348 357,900 128,387,400 334 KBAG-W 54 61 51 54 92,910,800 5,254,347,500 335 KBLI 358 380 354 358 3,825,800 1,388,110,800 336 KBLM 206 220 206 206 422,300 88,262,000 337 KBLV 322 350 322 322 500 166,200 338 KDSI 760 760 760 760 100 76,000 339 KEEN 378 386 370 378 2,332,800 892,590,400 340 KEJU 995 1,030 970 995 477,400 472,769,500 341 KICI 268 270 250 268 72,700 19,541,800 342 KIJA 148 154 148 148 577,800 85,666,400 343 KINO 3,320 3,380 3,100 3,320 293,600 950,143,000 344 KIOS 185 185 184 185 400 73,900 345 KIOS-W 12 25 12 12 1,900 46,200 346 KKGI 198 220 194 198 174,600 34,250,800 347 KLBF 1,560 1,585 1,470 1,560 87,572,700 134,290,055,000 348 KMTR 300 316 300 300 23,300 7,120,600 349 KOBX 85 91 85 85 700,900 60,939,200 350 KOPI 494 505 494 494 15,000 7,519,700 351 KOTA 625 670 625 625 8,184,400 5,189,485,500 352 KOTA-W 352 360 352 352 95,500 34,096,800 353 KPAL 58 62 58 58 2,101,200 123,608,500 354 KPAS 50 51 50 50 596,900 29,858,300 355 KPAS-W 10 11 8 10 153,300 1,227,100 356 KPIG 107 108 101 107 1,118,000 117,673,600 357 KRAS 354 384 354 354 92,287,800 33,133,603,200 358 KREN 101 108 101 101 13,362,300 1,359,680,200 359 LAND 204 214 190 204 98,400 20,461,100 360 LCKM 372 372 370 372 18,800 6,958,000 361 LEAD 50 50 50 50 100,100 5,005,000 362 LIFE 5,700 5,800 5,700 5,700 2,900 16,590,000 363 LINK 1,805 1,920 1,775 1,805 2,590,800 4,708,461,000 364 LION 320 354 320 320 13,600 4,604,800 365 LMAS 50 50 50 50 46,200 2,310,000 366 LMSH 246 250 246 246 6,700 1,659,800 367 LPCK 780 825 760 780 1,737,700 1,357,952,500 368 LPGI 3,750 3,900 3,750 3,750 67,400 256,325,000 369 LPIN 236 260 234 236 11,900 2,818,800 370 LPKR 132 140 129 132 32,544,500 4,350,531,900 371 LPPF 1,215 1,320 1,215 1,215 19,863,600 24,600,716,500 372 LPPS 71 78 71 71 21,400 1,544,700 373 LRNA 146 146 146 146 100 14,600 374 LSIP 970 1,005 925 970 34,886,700 33,739,534,500 375 LTLS 438 438 410 438 239,100 103,575,600 376 LUCK 286 304 280 286 4,670,100 1,344,372,600 377 MAIN 570 620 570 570 23,863,600 13,760,706,000 378 MAMI 50 50 50 50 500 25,000 379 MAMI-W 5 5 4 5 168,600 764,400 380 MAPA 2,110 2,220 2,050 2,110 1,528,700 3,253,941,000 381 MAPB 1,340 1,345 1,340 1,340 200 268,500 382 MAPI 650 695 640 650 60,943,400 39,485,153,000 383 MARI 50 50 50 50 23,400 1,170,000 384 MARK 895 930 865 895 10,441,600 9,486,481,000 385 MASA 545 680 545 545 21,300 11,769,500 386 MBAP 1,725 1,780 1,695 1,725 146,300 251,125,500 387 MBSS 390 416 388 390 3,414,900 1,347,442,200 388 MBTO 67 68 67 67 1,400 94,500 389 MCAS 2,040 2,200 1,990 2,040 6,226,400 12,867,821,500 390 MCOR 129 139 128 129 15,975,600 2,067,371,500 391 MDIA 50 50 50 50 400 20,000 392 MDKA 1,745 1,840 1,690 1,745 82,931,500 146,036,839,500 393 MDKI 147 160 147 147 148,700 22,510,000 394 MDLN 51 53 50 51 45,104,500 2,293,887,800 395 MEDC 446 468 432 446 66,892,900 29,678,346,400 396 MEDC-W 23 25 21 23 13,106,600 294,261,200 397 MEGA 7,900 7,950 6,550 7,900 12,600 90,520,000 398 MERK 3,430 3,730 3,410 3,430 276,100 955,855,000 399 META 106 112 105 106 815,700 87,183,000 400 MFIN 960 1,005 935 960 68,000 64,393,500 401 MFMI 520 520 488 520 90,500 44,596,900 402 MGRO 760 785 745 760 2,804,500 2,151,227,000 403 MICE 294 300 294 294 29,800 8,820,600 404 MIKA 2,400 2,500 2,250 2,400 29,827,900 70,928,326,000 405 MINA 50 50 50 50 100 5,000 406 MIRA 50 50 50 50 200 10,000 407 MKNT 50 50 50 50 255,400 12,770,000 408 MKPI 14,650 14,650 14,650 14,650 100 1,465,000 409 MLBI 9,625 9,800 9,600 9,625 36,300 351,487,500 410 MLIA 520 560 520 520 4,262,600 2,330,780,500 411 MLPL 51 52 50 51 10,945,600 549,441,000 412 MLPT 555 585 545 555 490,600 274,317,000 413 MMLP 186 190 180 186 3,052,500 569,444,600 414 MNCN 790 815 765 790 174,977,600 138,127,342,500 415 MOLI 895 895 850 895 23,600 20,982,500 416 MPMX 470 488 464 470 2,779,100 1,317,308,000 417 MPOW 52 52 50 52 338,900 17,027,900 418 MPPA 103 110 103 103 1,506,300 157,606,600 419 MPRO 840 880 840 840 600 524,000 420 MRAT 136 146 135 136 149,700 20,457,200 421 MREI 4,480 4,480 4,100 4,480 1,100 4,548,000 422 MSIN 260 268 248 260 9,224,600 2,403,285,600 423 MTDL 1,410 1,450 1,380 1,410 1,281,800 1,825,510,000 424 MTFN 50 50 50 50 200 10,000 425 MTLA 390 390 374 390 1,900 723,800 426 MTPS 136 145 133 136 4,100 554,900 427 MTSM 199 199 199 199 100 19,900 428 MTWI 50 54 50 50 129,200 6,470,100 429 MYOH 1,120 1,125 1,090 1,120 83,200 93,107,000 430 MYOR 2,290 2,370 2,200 2,290 5,859,300 13,181,287,000 431 MYTX 54 56 54 54 600 32,600 432 NASA 104 110 104 104 6,100 639,700 433 NATO 252 270 252 252 612,800 156,104,200 434 NATO-W 50 50 50 50 100 5,000 435 NELY 123 130 123 123 10,300 1,316,600 436 NFCX 1,900 1,900 1,830 1,900 60,800 113,163,000 437 NIKL 805 905 805 805 9,803,500 8,098,751,500 438 NIRO 143 143 138 143 11,200 1,546,600 439 NISP 700 700 685 700 431,400 301,158,500 440 NOBU 680 730 680 680 1,500 1,034,500 441 NRCA 306 316 300 306 313,800 95,497,200 442 NUSA 50 50 50 50 800 40,000 443 NZIA 185 204 185 185 49,200 9,132,400 444 NZIA-W 6 7 6 6 492,200 3,303,200 445 OKAS 79 83 77 79 1,548,400 122,820,000 446 OPMS 126 128 126 126 729,800 92,294,100 447 PADI 50 50 50 50 500 25,000 448 PALM 240 240 226 240 385,600 89,687,000 449 PAMG 72 78 72 72 4,864,500 356,266,600 450 PANI 58 58 58 58 100 5,800 451 PANR 82 86 79 82 2,393,100 192,226,300 452 PANS 780 815 760 780 728,400 577,467,000 453 PBID 865 890 860 865 351,800 307,391,500 454 PBRX 246 252 238 246 370,900 93,214,200 455 PBSA 695 715 695 695 12,100 8,520,500 456 PCAR 386 426 386 386 29,600 11,820,800 457 PEGE 132 142 132 132 3,000 402,700 458 PEHA 1,360 1,495 1,355 1,360 724,600 1,005,569,500 459 PGAS 1,200 1,280 1,180 1,200 192,588,400 233,686,509,500 460 PGJO 66 72 60 66 135,700 8,253,000 461 PGLI 188 220 186 188 15,500 3,023,100 462 PGUN 354 368 342 354 6,180,700 2,181,389,200 463 PICO 180 195 178 180 168,600 31,025,600 464 PJAA 515 530 500 515 265,600 134,744,500 465 PKPK 50 57 50 50 260,500 13,025,700 466 PLIN 2,700 2,700 2,700 2,700 100 270,000 467 PMJS 130 130 126 130 35,800 4,558,200 468 PNBN 770 810 755 770 15,091,100 11,757,020,500 469 PNBS 50 50 50 50 12,500 625,000 470 PNIN 705 730 700 705 914,100 656,817,000 471 PNLF 176 186 174 176 64,081,200 11,366,093,900 472 POLA 50 51 50 50 220,300 11,065,800 473 POLI 1,080 1,160 1,065 1,080 26,900 29,188,000 474 POLL 4,010 4,200 4,000 4,010 17,400 70,529,000 475 POLU 850 900 840 850 700 595,000 476 POLY 50 50 50 50 511,000 25,550,000 477 PORT 470 470 470 470 100 47,000 478 POSA 50 50 50 50 2,300 115,000 479 POSA-W 3 3 1 3 57,499,500 115,291,600 480 POWR 640 675 610 640 37,750,100 24,395,919,000 481 PPGL 192 198 191 192 17,706,500 3,432,483,300 482 PPGL-W 10 11 10 10 12,257,600 131,102,900 483 PPRE 163 178 162 163 8,515,400 1,432,760,300 484 PPRO 50 50 50 50 1,509,900 75,495,000 485 PRAS 118 119 111 118 16,200 1,881,100 486 PRDA 3,050 3,100 3,000 3,050 82,900 253,823,000 487 PRIM 268 300 260 268 5,200 1,384,600 488 PRIM-W 5 5 5 5 502,600 2,513,000 489 PSAB 248 276 242 248 163,103,400 41,475,189,200 490 PSGO 109 115 107 109 134,700 14,714,400 491 PSKT 50 50 50 50 100 5,000 492 PSSI 162 169 162 162 163,600 26,971,100 493 PTBA 1,975 2,040 1,895 1,975 77,529,900 151,941,047,000 494 PTPP 910 1,000 910 910 75,660,500 70,076,674,000 495 PTPW 1,560 1,585 1,475 1,560 3,644,600 5,568,412,000 496 PTRO 1,835 2,000 1,835 1,835 3,638,100 6,790,636,000 497 PTSN 199 216 196 199 7,445,300 1,496,501,500 498 PTSP 5,300 5,300 5,175 5,300 1,500 7,837,500 499 PURA 134 134 128 134 83,542,900 10,917,368,500 500 PURA-W 17 17 14 17 61,600,300 971,341,300 501 PURE 110 112 102 110 2,804,100 293,380,400 502 PURE-W 10 11 10 10 5,761,400 57,830,300 503 PWON 396 426 396 396 97,559,500 39,082,202,400 504 PYFA 830 890 830 830 2,557,800 2,128,968,500 505 PZZA 590 635 585 590 3,217,600 1,928,761,000 506 R-LQ45X 840 872 837 840 53,100 45,358,600 507 RAJA 111 121 111 111 22,373,000 2,513,128,700 508 RALS 530 570 530 530 26,478,400 14,305,950,500 509 RANC 474 530 460 474 9,316,900 4,502,592,600 510 RDTX 5,350 5,350 5,350 5,350 3,500 18,725,000 511 REAL 50 51 50 50 8,240,100 412,005,600 512 REAL-W 5 5 4 5 2,067,100 8,446,200 513 RELI 350 350 262 350 13,600 4,733,600 514 RICY 89 94 86 89 451,200 39,017,300 515 RIGS 226 228 212 226 9,800 2,090,200 516 RISE 406 406 392 406 276,000 109,581,000 517 RMBA 226 248 220 226 24,800 5,721,800 518 RODA 50 50 50 50 326,500 16,325,000 519 RONY 128 137 128 128 27,100 3,477,900 520 ROTI 1,220 1,235 1,215 1,220 95,900 116,985,000 521 RUIS 163 179 163 163 274,900 47,309,700 522 SAFE 195 195 193 195 290,600 56,381,500 523 SAME 80 86 80 80 12,830,000 1,033,818,700 524 SAMF 356 378 354 356 9,300 3,343,800 525 SAPX 2,250 2,250 2,250 2,250 10,000 22,500,000 526 SBAT 173 190 157 173 21,709,400 3,725,892,900 527 SBAT-W 11 13 10 11 84,030,900 945,222,900 528 SCCO 9,800 9,900 9,800 9,800 300 2,950,000 529 SCMA 1,220 1,290 1,200 1,220 44,208,900 53,649,106,500 530 SDMU 50 50 50 50 800 40,000 531 SDPC 113 120 111 113 853,600 95,564,200 532 SDRA 770 800 730 770 5,300 4,044,000 533 SFAN 975 975 915 975 49,700 46,006,000 534 SGRO 1,770 1,775 1,730 1,770 68,600 121,558,000 535 SHIP 590 595 560 590 446,900 260,922,000 536 SIDO 1,285 1,325 1,245 1,285 12,874,200 16,437,321,000 537 SILO 4,650 4,700 4,600 4,650 111,100 513,809,000 538 SIMP 306 328 300 306 24,919,300 7,603,681,400 539 SINI 494 570 484 494 13,100 6,491,200 540 SINI-W 476 476 476 476 100 47,600 541 SKBM 280 280 280 280 900 252,000 542 SKRN 605 620 605 605 287,200 174,947,500 543 SLIS 5,150 5,300 5,125 5,150 252,400 1,306,405,000 544 SMAR 2,950 2,950 2,920 2,950 2,700 7,932,000 545 SMBR 458 500 458 458 42,271,500 19,933,529,400 546 SMCB 1,020 1,025 1,000 1,020 122,300 124,533,000 547 SMDM 94 100 93 94 8,800 826,600 548 SMDR 238 268 238 238 6,344,000 1,549,074,200 549 SMGR 9,125 9,400 8,825 9,125 5,676,700 51,355,740,000 550 SMKL 179 179 179 179 44,400 7,947,600 551 SMMA 16,975 16,975 16,975 16,975 400 6,790,000 552 SMMT 80 84 80 80 274,100 21,951,400 553 SMRA 560 610 560 560 108,695,600 61,578,923,000 554 SMSM 1,270 1,295 1,225 1,270 3,417,100 4,321,955,000 555 SOCI 114 125 113 114 33,665,600 3,902,205,000 556 SOFA 68 73 67 68 1,935,500 134,552,400 557 SOFA-W 4 5 4 4 7,065,100 28,487,000 558 SOSS 410 430 382 410 20,200 8,064,000 559 SOTS 200 204 188 200 1,500 290,700 560 SOTS-W 30 68 30 30 29,300 1,934,400 561 SPMA 242 252 236 242 128,300 30,965,200 562 SPTO 454 468 454 454 154,900 70,998,200 563 SQMI 187 204 183 187 19,489,600 3,702,006,500 564 SRAJ 159 159 159 159 4,600 731,400 565 SRIL 186 197 183 186 61,996,100 11,609,456,400 566 SRSN 59 62 56 59 9,808,300 577,913,700 567 SRTG 2,720 2,780 2,710 2,720 90,700 247,352,000 568 SSIA 350 378 350 350 32,961,800 11,997,682,000 569 SSMS 785 825 780 785 619,100 489,280,000 570 SSTM 665 665 620 665 10,400 6,485,500 571 STAR 131 135 131 131 11,200 1,472,800 572 STTP 7,925 7,950 7,925 7,925 1,300 10,310,000 573 SULI 50 50 50 50 800 40,000 574 SWAT 95 95 89 95 3,402,200 313,874,200 575 TALF 224 256 224 224 700 162,600 576 TAMA 164 174 154 164 6,300 1,053,800 577 TAMA-W 7 7 6 7 622,900 3,857,200 578 TAMU 54 59 52 54 6,205,900 334,816,200 579 TARA 71 71 71 71 77,900 5,530,900 580 TBIG 1,245 1,305 1,200 1,245 42,815,200 53,189,306,500 581 TBLA 740 795 680 740 14,922,200 11,058,189,500 582 TBMS 600 625 575 600 89,500 53,376,500 583 TCID 6,725 6,725 6,725 6,725 1,700 11,432,500 584 TCPI 3,840 3,910 3,650 3,840 13,829,800 53,294,594,000 585 TDPM 87 98 84 87 16,676,900 1,508,999,300 586 TEBE 1,400 1,400 1,400 1,400 600 840,000 587 TECH 118 121 111 118 2,331,100 267,257,100 588 TFAS 160 168 160 160 16,200 2,601,600 589 TFCO 300 300 300 300 100 30,000 590 TGKA 7,275 7,275 7,275 7,275 200 1,455,000 591 TGRA 64 68 64 64 3,761,200 245,001,200 592 TIFA 400 430 396 400 59,300 24,072,600 593 TINS 735 770 710 735 60,129,700 43,821,542,500 594 TIRT 51 52 51 51 25,500 1,300,900 595 TKIM 6,300 6,800 6,300 6,300 25,439,700 163,168,415,000 596 TLKM 2,920 3,060 2,850 2,920 255,659,800 748,551,564,000 597 TMAS 106 114 104 106 3,187,400 339,047,100 598 TMPO 130 139 129 130 800 104,500 599 TNCA 192 192 192 192 1,100 211,200 600 TOBA 348 348 346 348 44,900 15,595,200 601 TOPS 50 50 50 50 1,200 60,000 602 TOTL 284 306 284 284 11,970,600 3,429,157,600 603 TOTO 216 224 216 216 110,600 24,206,400 604 TOWR 1,130 1,155 1,095 1,130 255,141,000 287,512,228,500 605 TPIA 7,375 7,400 7,000 7,375 2,864,500 20,582,857,500 606 TPMA 364 374 350 364 539,400 196,563,400 607 TRIM 115 116 111 115 452,300 51,097,000 608 TRIN 248 270 248 248 12,102,900 3,140,999,800 609 TRIN-W 9 11 8 9 18,636,500 174,926,700 610 TRIS 206 218 206 206 14,300 3,079,600 611 TRUK 113 115 113 113 486,500 55,222,000 612 TRUS 318 320 318 318 1,100 350,800 613 TSPC 1,310 1,400 1,285 1,310 531,200 695,264,000 614 TUGU 2,690 2,690 2,650 2,690 11,900 31,790,000 615 TURI 1,360 1,380 1,360 1,360 257,500 352,209,500 616 UANG 442 442 330 442 3,636,700 1,471,452,800 617 UCID 1,500 1,580 1,435 1,500 671,000 1,020,646,500 618 ULTJ 1,575 1,630 1,565 1,575 1,257,100 1,998,525,000 619 UNIC 3,800 3,800 3,700 3,800 2,100 7,796,000 620 UNIT 150 158 150 150 60,800 9,122,300 621 UNSP 60 61 59 60 138,300 8,282,500 622 UNTR 20,450 21,600 19,875 20,450 5,624,600 114,738,862,500 623 UNVR 8,250 8,450 8,100 8,250 19,125,400 157,437,735,000 624 URBN 1,355 1,360 1,315 1,355 45,600 60,808,500 625 URBN-W 23 23 20 23 31,200 681,600 626 VICO 72 73 72 72 1,200 86,800 627 VINS 91 97 90 91 1,120,700 101,400,600 628 VINS-W 2 3 2 2 2,789,100 5,609,200 629 VIVA 50 50 50 50 10,300 515,000 630 VOKS 198 198 191 198 68,600 13,368,200 631 VRNA 111 125 111 111 3,500 390,500 632 WAPO 60 65 60 60 6,000 362,700 633 WEGE 181 196 181 181 46,926,300 8,576,284,400 634 WEHA 72 78 72 72 480,200 36,096,400 635 WIIM 298 324 298 298 65,165,800 19,886,070,800 636 WIKA 1,110 1,200 1,110 1,110 34,809,200 38,917,201,500 637 WINS 95 95 93 95 979,600 92,966,000 638 WOMF 208 220 200 208 1,098,800 224,569,200 639 WOOD 370 382 354 370 46,954,100 17,007,703,600 640 WOWS 75 82 75 75 4,473,700 337,972,300 641 WSBP 186 198 186 186 63,382,500 11,841,113,400 642 WSKT 585 630 585 585 111,968,300 66,214,436,000 643 WTON 262 276 256 262 23,938,700 6,284,248,000 644 XAFA 1,032 1,032 1,032 1,032 700 722,400 645 XAQA 768 786 768 768 800 627,000 646 XBES 799 822 799 799 5,200 4,271,600 647 XBID 437 437 437 437 100 43,700 648 XBIN 428 428 428 428 100 42,800 649 XBNI 889 908 888 889 7,600 6,872,400 650 XBSK 326 326 326 326 100 32,600 651 XCID 81 85 81 81 27,600 2,257,100 652 XCLQ 83 85 83 83 12,000 1,016,000 653 XIHD 398 408 390 398 43,300 17,230,600 654 XIIC 905 925 905 905 200 183,000 655 XIIF 439 455 439 439 7,600 3,362,000 656 XIIT 465 465 460 465 158,400 73,058,200 657 XIJI 568 568 568 568 300 170,400 658 XILV 100 100 100 100 4,100 410,000 659 XIML 226 229 226 226 62,500 14,190,500 660 XIPI 136 139 136 136 30,600 4,165,800 661 XISR 326 334 323 326 19,600 6,424,900 662 XKIV 351 358 351 351 3,800 1,359,700 663 XMIG 136 136 136 136 100 13,600 664 XNVE 115 115 115 115 10,000 1,150,000 665 XPCR 744 770 744 744 6,500 5,002,400 666 XPMI 785 790 785 785 400 314,500 667 XSSI 112 112 112 112 1,100 123,200 668 XSSK 561 561 561 561 100 56,100 669 YELO 50 50 50 50 17,700 885,000 670 YELO-W 6 7 5 6 732,100 4,061,900 671 ZBRA 50 50 50 50 800 40,000 672 ZINC 137 148 136 137 348,907,300 48,399,732,400 673 ZONE 416 416 412 416 69,000 28,630,200 -------------------- ---------------------- Total for Reguler 8,899,420,700 9,543,221,227,000 Information for Negosiasi 674 ACES 1,700 1,662 1,652 1,652 14,973,373 24,814,163,040 675 ADRO 1,030 1,085 1,031 1,031 167 174,437 676 AKRA 2,780 2,784 2,776 2,776 90 249,984 677 AMRT 720 740 740 740 950,000 703,000,000 678 ANDI 50 30 25 30 1,011,000 29,275,000 679 ANTM 700 1,175 685 695 3,933,629 4,037,537,319 680 ARNA 422 421 421 421 1,947,700 819,981,700 681 ASII 4,880 5,150 4,936 4,936 193 973,710 682 ASRI 115 120 120 120 25,000 3,000,000 683 BAPI 50 50 12 50 4,084,400 203,612,000 684 BBCA 30,650 31,200 30,275 30,275 4,438,213 135,176,444,967 685 BBKP 171 176 176 176 200,600 35,305,600 686 BBRI 2,990 3,148 2,940 3,144 44,566,070 137,175,553,738 687 BCAP 142 181 153 180 31,234,500 5,335,918,100 688 BEST 115 137 137 137 1,400,000 191,800,000 689 BHAT 440 434 434 434 113,900,000 49,432,600,000 690 BIRD 1,040 1,040 1,040 1,040 210,000 218,400,000 691 BMRI 5,500 5,736 5,450 5,625 7,786,748 43,991,457,484 692 BMTR 200 160 160 160 90,000 14,400,000 693 BNBR 50 15 15 15 1,000,000 15,000,000 694 BNGA 740 500 500 500 66 33,000 695 BNII 185 220 220 220 19 4,180 696 BNLI 1,260 1,270 1,255 1,255 2,000,181 2,520,228,370 697 BOGA 1,370 1,365 1,365 1,365 58,000,000 79,170,000,000 698 BRMS 50 83 65 83 77,430,900 5,345,008,500 699 BRNA 930 900 900 900 4,588,200 4,129,380,000 700 BRPT 895 950 921 921 5,152 4,891,558 701 BSDE 655 662 662 662 18 11,916 702 BTPS 3,410 3,450 3,209 3,327 6,177,118 20,093,649,254 703 BULL 314 322 302 302 4,018,300 1,214,474,600 704 BUMI 50 140 25 140 24,401,000 3,226,825,000 705 CARE 332 320 320 320 78,659,000 25,170,880,000 706 CPIN 5,925 6,225 5,935 5,944 91 548,048 707 CPRO 50 83 57 57 191,000,000 11,718,800,000 708 CTRA 610 630 620 620 400,060 248,037,590 709 DEAL 83 88 88 88 1,718,900 151,263,200 710 DEWA 50 67 67 67 90,000,000 6,030,000,000 711 DMAS 212 206 206 206 20,000 4,120,000 712 ELTY 50 50 50 50 1,950,000 97,500,000 713 ENRG 50 50 50 50 210,000 10,500,000 714 ENVY 96 1,000 1,000 1,000 3,500,000 3,500,000,000 715 ERAA 1,490 1,414 1,414 1,414 54 76,356 716 ESSA 152 218 218 218 6,000,000 1,308,000,000 717 EXCL 2,380 2,520 2,365 2,510 894,227 2,186,495,110 718 GGRM 48,325 49,975 48,100 48,153 1,097 52,790,883 719 HMSP 1,615 1,622 1,622 1,622 20 32,440 720 ICBP 9,300 9,260 9,100 9,125 1,823,836 16,641,118,024 721 IKAI 50 50 50 50 387,596,900 19,379,845,000 722 IMJS 230 550 550 550 6,300,000 3,465,000,000 723 INCO 3,350 4,200 3,301 3,301 200,039 840,128,739 724 INDF 6,475 6,425 6,355 6,400 5,018,122 32,118,025,510 725 INKP 7,425 28,900 7,502 7,506 387,211 11,137,325,589 726 INOV 242 300 300 300 5,000,000 1,500,000,000 727 INTP 11,900 11,928 11,920 11,928 92 1,097,216 728 IPTV 330 328 328 328 550,000 180,400,000 729 IRRA 505 520 520 520 1,000,000 520,000,000 730 ISSP 120 127 127 127 200,000 25,400,000 731 ITMG 7,650 9,450 9,450 9,450 95,000 897,750,000 732 JGLE 50 20 6 20 22,801,000 144,320,000 733 JPFA 1,000 1,005 1,002 1,005 96 96,240 734 JSKY 74 154 154 154 1,600,000 246,400,000 735 JSMR 3,860 3,813 3,713 3,799 553,726 2,073,505,438 736 KAEF 2,110 2,460 2,310 2,460 53,300 125,148,000 737 KBLI 358 705 705 705 24,000,000 16,920,000,000 738 KIJA 148 214 214 214 5,000,000 1,070,000,000 739 KLBF 1,560 1,565 1,517 1,517 3,922,229 6,130,850,643 740 KPIG 107 141 107 141 3,026,000 393,737,600 741 LAND 204 145 145 145 670,000 97,150,000 742 LEAD 50 50 50 50 100,000 5,000,000 743 LPKR 132 132 132 132 9,800,000 1,293,600,000 744 MAPA 2,110 2,200 2,140 2,140 100,000 217,000,000 745 MAPI 650 691 650 650 400,097 276,465,045 746 MDKA 1,745 1,800 1,745 1,745 2,300,167 4,137,791,830 747 MEDC 446 458 456 458 1,000,000 457,000,000 748 MFIN 960 930 930 930 1 930 749 MIKA 2,400 2,400 2,375 2,375 108 258,610 750 MNCN 790 830 793 793 119 94,914 751 MTFN 50 5 5 5 29,485,500 147,427,500 752 MTLA 390 480 480 480 37,607,494 18,051,597,120 753 NFCX 1,900 3,020 3,020 3,020 1,235,400 3,730,908,000 754 PADI 50 15 15 15 265,200 3,978,000 755 PAMG 72 72 72 72 4,296,400 309,340,800 756 PGAS 1,200 1,265 1,110 1,210 4,000,183 4,756,222,796 757 PNBS 50 40 40 40 100,000 4,000,000 758 PNLF 176 380 370 370 1,550,000 583,500,000 759 POLL 4,010 3,140 3,140 3,140 90,000 282,600,000 760 PTBA 1,975 1,963 1,953 1,953 97 189,841 761 PTPP 910 1,075 915 1,075 723,000 716,145,000 762 PTPW 1,560 1,510 1,510 1,510 16,200 24,462,000 763 PWON 396 422 398 404 8,286,080 3,496,724,212 764 ROTI 1,220 1,220 1,220 1,220 1,000,000 1,220,000,000 765 SCMA 1,220 1,299 1,200 1,295 1,167,870 1,515,435,630 766 SMGR 9,125 9,051 8,926 9,037 1,206,553 10,903,616,078 767 SMRA 560 30,650 560 30,650 622,532 358,258,120 768 SMSM 1,270 1,272 1,252 1,252 2,747,300 3,462,921,600 769 SRIL 186 189 189 189 54 10,206 770 SSMS 785 850 850 850 23,480,000 19,958,000,000 771 TBIG 1,245 1,297 1,230 1,233 6,673,148 8,429,643,616 772 TINS 735 1,595 605 675 19,790,000 24,003,250,000 773 TKIM 6,300 6,975 6,362 6,362 1,790,155 12,083,512,450 774 TLKM 2,920 3,020 2,900 2,925 14,661,464 44,086,034,388 775 TOWR 1,130 1,137 1,121 1,135 3,474,630 3,915,431,346 776 TPIA 7,375 7,325 7,325 7,325 71 520,075 777 TSPC 1,310 1,387 1,387 1,387 997,100 1,382,977,700 778 UCID 1,500 1,540 1,540 1,540 6,996,400 10,774,456,000 779 ULTJ 1,575 1,600 1,600 1,600 289,352,800 462,964,480,000 780 UNTR 20,450 20,467 19,991 20,380 165,119 3,300,941,251 781 UNVR 8,250 8,400 8,167 8,200 6,106,312 50,081,155,668 782 VIVA 50 50 50 50 50,000 2,500,000 783 WEGE 181 224 224 224 500,000 112,000,000 784 WIKA 1,110 1,120 1,120 1,120 62 69,440 785 WSBP 186 194 194 194 3,000,000 582,000,000 786 WSKT 585 625 585 585 80 48,640 787 WTON 262 300 300 300 800,000 240,000,000 788 YULE 172 200 200 200 10,293,078 2,058,615,600 789 ZINC 137 146 146 146 1,250,646 182,594,316 -------------------- ---------------------- Total for Negosiasi 1,750,005,057 1,382,402,473,805 Total 03/08/20 10,649,446,657 10,925,676,402,805