Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, August 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,035 1,045 1,045 1,045 400 418,000 2 BBRI 3,080 3,040 3,040 3,040 1,500 4,560,000 3 BEKS 50 50 50 50 500,000 25,000,000 -------------------- ---------------------- Total for Tunai 501,900 29,978,000 Information for Reguler 4 AALI 9,700 9,800 9,500 9,700 1,863,000 18,007,460,000 5 ABBA 50 50 50 50 8,100 405,000 6 ABMM 1,050 1,050 1,050 1,050 1,100 1,155,000 7 ACES 1,680 1,700 1,670 1,680 11,673,400 19,635,061,500 8 ACST 242 254 232 242 1,387,800 340,822,200 9 ADES 975 1,020 940 975 250,800 247,758,000 10 ADHI 565 575 550 565 12,291,800 6,945,905,500 11 ADMF 7,550 7,650 7,450 7,550 129,200 972,575,000 12 ADMG 105 110 100 105 7,517,100 774,948,700 13 ADRO 1,035 1,060 1,030 1,035 46,118,000 47,946,346,000 14 AGAR 486 510 470 486 20,400 9,955,200 15 AGII 545 550 510 545 498,100 259,682,000 16 AGRO 220 226 206 220 33,001,200 7,231,262,000 17 AGRS 142 142 140 142 30,500 4,317,000 18 AHAP 52 60 50 52 96,000 4,822,000 19 AKPI 290 290 290 290 600 174,000 20 AKRA 2,800 2,830 2,740 2,800 14,891,100 41,662,157,000 21 AKSI 258 272 250 258 426,600 108,230,000 22 ALDO 400 400 380 400 10,900 4,199,600 23 ALKA 366 366 366 366 400 146,400 24 AMAG 228 232 218 228 1,270,800 290,403,600 25 AMAN 195 195 195 195 253,100 49,354,500 26 AMAR 366 370 350 366 52,000 18,677,200 27 AMFG 2,900 2,970 2,900 2,900 5,400 15,814,000 28 AMIN 244 244 244 244 100 24,400 29 AMOR 1,980 1,980 1,975 1,980 500,900 989,282,000 30 AMRT 745 750 715 745 483,400 356,823,000 31 ANDI 50 50 50 50 212,900 10,645,000 32 ANTM 705 715 700 705 43,434,000 30,728,228,000 33 APEX 160 160 150 160 23,600 3,653,200 34 APIC 855 855 815 855 11,290,800 9,339,000,500 35 APII 216 224 204 216 17,800 3,759,400 36 APLI 119 119 119 119 300 35,700 37 APLN 105 112 103 105 62,444,500 6,571,762,400 38 ARII 474 496 452 474 24,400 11,536,400 39 ARNA 420 422 416 420 2,532,600 1,061,226,000 40 ARTA 300 300 300 300 600 180,000 41 ARTO 2,750 2,760 2,740 2,750 100,500 276,730,000 42 ASGR 645 650 640 645 473,400 306,279,500 43 ASII 4,960 4,960 4,900 4,960 32,307,000 159,445,765,000 44 ASJT 124 124 115 124 33,000 3,796,800 45 ASMI 1,165 1,165 1,155 1,165 47,500 55,193,000 46 ASPI 210 210 210 210 13,216,800 2,775,528,000 47 ASPI-W 25 26 24 25 1,536,200 38,749,400 48 ASRI 114 118 112 114 26,097,300 3,003,371,900 49 ASRM 1,860 1,990 1,860 1,860 3,000 5,840,000 50 ASSA 510 520 500 510 7,038,400 3,598,739,500 51 ATIC 700 700 570 700 9,100 5,281,500 52 AUTO 840 865 840 840 1,914,200 1,616,108,500 53 AYLS 50 50 50 50 100 5,000 54 AYLS-W 5 5 4 5 235,500 944,100 55 BABP 50 50 50 50 18,400 920,000 56 BABP-W3 27 28 27 27 3,200 87,400 57 BABP-W4 7 8 7 7 2,300 16,200 58 BACA 420 426 386 420 69,700 27,981,000 59 BAJA 59 61 55 59 511,600 30,435,600 60 BALI 890 890 830 890 7,900 6,724,500 61 BAPA 51 51 50 51 118,300 5,917,400 62 BAPI 50 50 50 50 12,900 645,000 63 BAPI-W 2 3 2 2 5,783,200 13,789,700 64 BATA 610 610 610 610 1,300 793,000 65 BAYU 1,155 1,235 1,100 1,155 1,800 2,087,500 66 BBCA 31,050 31,100 30,650 31,050 15,871,400 491,417,327,500 67 BBHI 123 131 117 123 753,800 90,666,100 68 BBKP 178 179 172 178 38,434,300 6,777,782,800 69 BBLD 380 380 380 380 200 76,000 70 BBNI 4,560 4,560 4,450 4,560 33,204,600 150,351,083,000 71 BBRI 3,080 3,080 3,000 3,080 156,288,000 476,764,198,000 72 BBSS 112 120 112 112 1,058,500 119,188,300 73 BBSS-W 5 5 4 5 1,067,300 4,926,300 74 BBTN 1,280 1,285 1,220 1,280 68,339,800 86,056,915,000 75 BBYB 288 300 280 288 231,400 65,784,400 76 BCAP 148 150 142 148 11,222,700 1,670,911,700 77 BCIP 50 51 50 50 2,126,500 106,362,800 78 BDMN 2,690 2,710 2,600 2,690 968,500 2,587,246,000 79 BEEF 191 197 188 191 5,050,800 969,343,700 80 BEEF-W 14 14 13 14 429,500 5,948,600 81 BEKS 50 50 50 50 6,300 315,000 82 BELL 148 151 148 148 4,475,900 671,539,100 83 BESS 270 274 260 270 950,400 251,115,200 84 BESS-W 40 43 40 40 187,600 7,802,800 85 BEST 114 119 112 114 25,674,500 2,944,382,700 86 BFIN 280 286 274 280 7,724,900 2,159,466,600 87 BGTG 51 51 50 51 225,100 11,256,500 88 BHAT 448 450 438 448 123,756,600 55,008,156,200 89 BHIT 50 50 50 50 14,700 735,000 90 BINA 850 850 835 850 60,700 51,499,500 91 BIPI 50 50 50 50 200 10,000 92 BIPI-W 7 8 6 7 3,329,700 23,312,200 93 BIPP 73 74 64 73 898,500 60,829,800 94 BIRD 990 1,040 990 990 2,510,500 2,520,259,000 95 BISI 910 940 870 910 1,519,900 1,378,371,000 96 BJBR 910 935 885 910 19,453,600 17,760,597,500 97 BJTM 535 565 515 535 53,411,200 29,061,730,000 98 BKDP 50 51 50 50 11,000 550,100 99 BKSL 50 50 50 50 166,900 8,345,000 100 BKSW 74 85 72 74 1,700 125,500 101 BLTA 50 50 50 50 600 30,000 102 BLUE 515 515 505 515 174,200 89,010,500 103 BMAS 272 290 266 272 50,400 13,962,800 104 BMRI 5,575 5,600 5,450 5,575 44,586,900 247,299,457,500 105 BMSR 58 60 52 58 5,700 303,200 106 BMTR 200 206 186 200 75,302,300 14,819,001,600 107 BNBA 304 304 298 304 122,600 36,760,200 108 BNBR 50 50 50 50 1,400 70,000 109 BNGA 750 755 740 750 2,259,900 1,692,149,500 110 BNII 204 216 185 204 32,044,400 6,587,021,000 111 BNLI 1,260 1,270 1,255 1,260 1,692,700 2,131,527,500 112 BOGA 1,395 1,410 1,365 1,395 76,502,900 105,901,834,000 113 BOLA 165 174 164 165 21,000 3,463,800 114 BOLT 855 855 855 855 200 171,000 115 BOSS 77 78 75 77 869,800 66,748,200 116 BPTR 75 76 71 75 1,800 133,200 117 BRAM 5,325 5,325 5,325 5,325 100 532,500 118 BRIS 535 555 515 535 168,454,600 90,796,100,000 119 BRMS 50 50 50 50 21,800 1,090,000 120 BRPT 890 935 860 890 161,299,700 144,298,597,500 121 BSDE 665 690 650 665 55,343,900 36,926,151,000 122 BSIM 510 520 505 510 17,000 8,602,000 123 BSIM-W3 19 21 17 19 25,500 480,500 124 BSSR 1,300 1,300 1,300 1,300 2,500 3,250,000 125 BTEK 50 50 50 50 600 30,000 126 BTON 170 177 165 170 109,600 18,739,200 127 BTPN 2,210 2,210 2,150 2,210 109,200 238,005,000 128 BTPS 3,630 3,650 3,310 3,630 20,842,000 72,953,029,000 129 BUDI 87 92 86 87 3,962,800 357,854,300 130 BUKK 700 700 685 700 23,300 16,298,000 131 BULL 300 322 294 300 239,147,900 74,411,767,800 132 BULL-W2 94 101 94 94 317,000 31,095,000 133 BUMI 50 50 50 50 298,700 14,935,000 134 BUVA 56 60 54 56 88,300 5,059,800 135 BVIC 60 60 58 60 106,500 6,297,800 136 BWPT 114 115 107 114 110,646,400 12,380,514,300 137 BYAN 13,500 13,500 13,350 13,500 2,800 37,682,500 138 CAKK 50 50 50 50 100 5,000 139 CAKK-W 5 5 4 5 2,359,900 9,969,500 140 CAMP 194 198 193 194 255,800 49,943,400 141 CANI 124 124 124 124 400 49,600 142 CARE 332 340 332 332 171,414,200 57,532,116,600 143 CARS 50 50 50 50 700 35,000 144 CASA 354 354 346 354 13,500 4,671,800 145 CASH 575 575 555 575 5,298,900 3,004,302,000 146 CASH-W 21 21 19 21 3,324,900 66,748,000 147 CASS 202 214 196 202 4,965,900 995,026,600 148 CBMF 228 246 212 228 5,527,700 1,219,355,800 149 CCSI 244 246 240 244 126,400 30,552,000 150 CEKA 1,835 1,835 1,700 1,835 115,600 207,249,500 151 CENT 106 107 97 106 9,279,300 948,914,900 152 CFIN 192 193 187 192 29,900 5,684,500 153 CINT 250 252 244 250 11,200 2,780,600 154 CITA 1,990 1,990 1,950 1,990 8,700 17,109,000 155 CITY 53 53 51 53 21,700 1,126,700 156 CITY-W 16 16 16 16 100 1,600 157 CLEO 520 560 494 520 59,428,000 31,840,592,600 158 CLPI 700 705 695 700 21,500 15,044,500 159 CMNP 955 1,085 940 955 212,500 213,421,000 160 CNKO 50 50 50 50 100 5,000 161 CNTX 218 222 218 218 1,700 374,800 162 COCO 750 820 750 750 7,400 5,600,000 163 COCO-W 400 400 400 400 100 40,000 164 CPIN 6,250 6,250 5,725 6,250 13,789,800 84,665,005,000 165 CPRI 50 50 50 50 93,800 4,690,000 166 CPRI-W 13 13 11 13 85,600 1,106,400 167 CPRO 50 50 50 50 19,400 970,000 168 CSAP 330 330 312 330 9,200 3,019,000 169 CSIS 50 51 50 50 503,200 25,214,100 170 CSMI 210 228 200 210 50,600 10,622,800 171 CSRA 292 304 278 292 966,900 285,145,000 172 CTRA 645 645 570 645 34,891,000 21,689,473,500 173 CTTH 50 50 50 50 215,300 10,765,000 174 DADA 75 77 71 75 97,407,800 7,326,058,800 175 DADA-W 5 6 4 5 20,645,500 106,088,800 176 DART 236 236 236 236 100 23,600 177 DEAL 84 86 78 84 3,258,400 270,457,600 178 DEFI 1,780 1,785 1,775 1,780 32,100 57,160,000 179 DEWA 50 50 50 50 400 20,000 180 DGIK 50 50 50 50 100 5,000 181 DIGI 2,100 2,100 1,800 2,100 400 750,000 182 DILD 177 177 173 177 1,699,500 298,415,500 183 DIVA 1,895 1,900 1,750 1,895 354,300 644,700,500 184 DKFT 118 122 116 118 3,456,900 409,274,100 185 DLTA 4,500 4,510 4,480 4,500 128,400 577,726,000 186 DMAS 220 222 210 220 70,442,200 15,240,871,000 187 DMMX 238 244 232 238 22,753,000 5,396,780,000 188 DMND 920 930 920 920 21,500 19,844,000 189 DNAR 254 254 254 254 100 25,400 190 DNET 3,300 3,390 3,300 3,300 15,600 51,489,000 191 DOID 248 258 240 248 58,224,200 14,632,634,600 192 DPNS 246 246 246 246 300 73,800 193 DPUM 62 76 62 62 298,800 19,079,800 194 DSFI 66 69 63 66 197,400 12,772,200 195 DSNG 374 390 368 374 8,374,100 3,165,972,800 196 DUCK 320 342 320 320 6,065,700 1,949,160,000 197 DUTI 3,530 3,650 3,530 3,530 3,100 11,174,000 198 DVLA 2,350 2,350 2,260 2,350 159,500 371,523,000 199 DWGL 202 230 200 202 17,300 3,764,000 200 DWGL-W 49 57 32 49 16,100 767,300 201 DYAN 50 50 50 50 22,200 1,110,000 202 EAST 53 55 52 53 119,400 6,431,600 203 EAST-W 6 6 5 6 3,893,500 23,359,500 204 EKAD 1,230 1,230 1,185 1,230 341,100 411,935,000 205 ELSA 224 230 220 224 20,098,300 4,522,713,200 206 ELTY 50 50 50 50 88,000 4,400,000 207 EMTK 4,400 4,480 4,400 4,400 22,400 99,376,000 208 ENRG 50 50 50 50 2,125,400 106,270,000 209 ENVY 97 102 92 97 401,715,900 39,409,451,000 210 EPAC 232 236 228 232 1,884,800 435,405,000 211 EPMT 1,805 1,810 1,750 1,805 5,700 10,243,500 212 ERAA 1,490 1,550 1,475 1,490 48,454,800 72,932,843,000 213 ERTX 122 122 113 122 1,500 179,900 214 ESIP 244 248 230 244 14,223,700 3,433,733,400 215 ESIP-W 17 18 14 17 13,434,400 222,317,700 216 ESSA 155 158 142 155 970,100 149,065,100 217 ESTA 100 100 96 100 25,000 2,440,800 218 ESTI 50 50 50 50 100 5,000 219 ETWA 69 69 67 69 53,200 3,565,800 220 EXCL 2,440 2,450 2,340 2,440 36,354,000 86,875,056,000 221 FAST 905 905 885 905 19,400 17,376,500 222 FASW 7,000 7,000 7,000 7,000 200 1,400,000 223 FILM 156 157 152 156 482,000 74,167,200 224 FIRE 131 147 130 131 44,307,700 6,168,639,300 225 FISH 2,720 2,800 2,720 2,720 4,000 11,041,000 226 FITT 66 67 61 66 16,500 1,043,900 227 FITT-W 20 29 2 20 223,200 3,955,700 228 FOOD 120 125 108 120 7,243,900 882,053,800 229 FORU 79 82 78 79 30,200 2,395,800 230 FORZ 50 50 50 50 100 5,000 231 FPNI 90 92 88 90 693,000 61,844,000 232 FREN 132 137 124 132 431,996,200 57,011,203,700 233 FREN-W 53 58 46 53 19,047,600 1,031,574,300 234 FUJI 103 104 103 103 12,900 1,331,600 235 GDST 56 57 54 56 855,700 47,828,000 236 GDYR 1,450 1,450 1,450 1,450 400 580,000 237 GGRM 49,175 49,325 48,500 49,175 1,017,700 49,812,157,500 238 GGRP 260 260 260 260 8,900 2,314,000 239 GHON 1,445 1,550 1,445 1,445 500 734,500 240 GIAA 238 240 228 238 14,965,400 3,519,463,400 241 GJTL 515 540 500 515 7,156,700 3,726,391,000 242 GLOB 128 150 126 128 12,600 1,709,300 243 GLVA 298 310 298 298 2,800 864,400 244 GMFI 80 82 79 80 4,039,600 323,781,100 245 GOLD 184 184 176 184 2,200 390,200 246 GOOD 1,330 1,340 1,330 1,330 209,000 279,002,500 247 GPRA 51 51 50 51 503,300 25,165,100 248 GSMF 115 119 115 115 1,900 218,900 249 GWSA 102 102 98 102 14,900 1,487,000 250 GZCO 50 50 50 50 2,200 110,000 251 HDFA 154 164 154 154 200 31,800 252 HDIT 496 505 496 496 700 349,400 253 HEAL 3,080 3,090 2,910 3,080 274,700 826,486,000 254 HELI 191 192 191 191 800 153,300 255 HELI-W 9 9 8 9 383,300 3,178,400 256 HERO 840 875 840 840 1,800 1,523,000 257 HEXA 3,450 3,460 3,220 3,450 98,300 328,287,000 258 HITS 500 500 500 500 300 150,000 259 HKMU 75 78 74 75 37,233,400 2,820,988,200 260 HMSP 1,640 1,660 1,615 1,640 41,443,400 67,896,980,500 261 HOKI 630 645 625 630 9,050,100 5,738,344,000 262 HOKI-W 625 625 625 625 300 187,500 263 HOTL 50 50 50 50 200 10,000 264 HRME 51 53 51 51 4,451,600 228,929,400 265 HRTA 230 232 224 230 180,500 41,181,200 266 HRUM 1,280 1,300 1,245 1,280 3,966,700 5,068,493,500 267 IBFN 280 280 280 280 100 28,000 268 ICBP 10,025 10,425 9,200 10,025 45,798,800 450,489,385,000 269 ICON 57 57 54 57 12,700 710,200 270 IDPR 180 186 180 180 11,100 1,998,600 271 IFII 130 133 127 130 354,400 45,875,500 272 IFSH 440 440 440 440 400 176,000 273 IGAR 280 282 278 280 28,600 7,995,200 274 IKAI 50 50 50 50 1,000 50,000 275 IKAN 760 760 695 760 12,552,100 9,130,087,500 276 IKBI 214 218 214 214 27,000 5,802,000 277 IMAS 620 620 580 620 2,638,400 1,613,452,500 278 IMJS 238 246 222 238 1,006,500 236,895,600 279 IMPC 1,265 1,265 1,260 1,265 656,200 828,360,000 280 INAF 2,280 2,330 2,150 2,280 11,045,400 24,866,303,000 281 INAI 342 342 314 342 12,100 4,113,600 282 INCF 50 51 50 50 2,237,900 111,898,400 283 INCI 665 675 635 665 297,500 196,218,500 284 INCO 3,420 3,450 3,340 3,420 7,781,100 26,608,868,000 285 INDF 6,750 6,800 6,500 6,750 45,557,500 304,793,247,500 286 INDO 149 158 141 149 1,495,600 223,139,900 287 INDO-W 46 49 40 46 1,123,700 51,334,400 288 INDR 2,310 2,370 2,260 2,310 9,500 21,663,000 289 INDS 2,100 2,110 2,100 2,100 9,400 19,741,000 290 INDX 56 56 52 56 12,500 651,200 291 INDY 925 950 915 925 15,267,100 14,245,899,000 292 INKP 8,175 8,200 7,500 8,175 15,438,500 121,965,372,500 293 INOV 236 262 228 236 56,500 13,172,000 294 INPC 50 51 50 50 133,900 6,700,400 295 INPC-W 4 4 2 4 416,800 1,316,300 296 INPS 1,670 1,730 1,650 1,670 4,600 7,760,500 297 INTA 270 310 270 270 13,200 3,586,000 298 INTD 146 150 140 146 1,600 233,400 299 INTP 11,950 12,125 11,850 11,950 4,379,300 52,421,522,500 300 IPCC 404 412 390 404 5,382,100 2,173,301,800 301 IPCM 206 210 200 206 157,900 32,100,600 302 IPOL 72 72 71 72 11,500 817,100 303 IPTV 330 332 324 330 30,335,100 10,060,827,000 304 IPTV-W 41 45 35 41 1,005,800 42,467,600 305 IRRA 535 550 505 535 7,734,600 4,112,652,500 306 ISAT 2,320 2,330 2,170 2,320 5,098,900 11,553,005,000 307 ISSP 123 125 121 123 3,024,400 371,599,300 308 ITIC 735 750 735 735 349,900 257,203,500 309 ITMG 7,725 7,775 7,600 7,725 1,970,400 15,202,645,000 310 JAST 67 73 67 67 11,412,900 771,448,300 311 JAWA 60 60 60 60 10,800 648,000 312 JAYA 74 79 71 74 1,384,600 103,716,000 313 JAYA-W 10 10 9 10 24,000 221,400 314 JIHD 470 470 452 470 40,200 18,212,200 315 JKON 340 340 336 340 161,100 54,729,600 316 JMAS 210 210 193 210 20,700 4,022,200 317 JPFA 1,020 1,040 1,000 1,020 32,412,900 33,117,620,500 318 JRPT 418 420 406 418 824,300 343,198,800 319 JSKY 77 77 69 77 1,915,600 145,714,800 320 JSMR 4,050 4,080 3,860 4,050 6,876,300 27,351,799,000 321 JSPT 995 995 995 995 4,100 4,079,500 322 JTPE 760 760 755 760 221,900 168,643,000 323 KAEF 2,280 2,300 2,100 2,280 24,014,400 53,057,458,000 324 KARW 50 50 50 50 800 40,000 325 KAYU 50 51 50 50 134,300 6,716,400 326 KBAG 324 366 324 324 222,600 72,516,200 327 KBAG-W 57 60 53 57 83,123,200 4,652,002,900 328 KBLI 360 370 358 360 600,600 217,722,800 329 KBLM 196 208 192 196 2,198,100 431,788,600 330 KBLV 346 346 346 346 100 34,600 331 KDSI 755 760 710 755 12,500 8,971,000 332 KEEN 370 472 354 370 30,505,800 12,798,366,200 333 KEJU 1,005 1,025 985 1,005 121,500 122,799,500 334 KIAS 50 50 50 50 100 5,000 335 KIJA 140 149 140 140 772,100 109,401,500 336 KINO 3,300 3,320 3,270 3,300 158,400 522,565,000 337 KKGI 195 200 186 195 12,400 2,330,500 338 KLBF 1,575 1,585 1,560 1,575 37,390,200 58,805,509,500 339 KMTR 300 330 300 300 197,600 59,423,400 340 KOBX 86 87 84 86 196,600 16,817,900 341 KOIN 98 98 98 98 200 19,600 342 KOPI 484 498 484 484 26,100 12,933,400 343 KOTA 625 635 615 625 8,203,500 5,134,559,500 344 KOTA-W 500 500 400 500 500 226,000 345 KPAL 56 58 54 56 3,131,900 171,037,300 346 KPAS 50 51 50 50 490,100 24,505,100 347 KPAS-W 10 10 9 10 78,100 703,200 348 KPIG 108 108 104 108 1,622,000 174,096,900 349 KRAS 360 370 352 360 70,258,700 25,388,789,400 350 KREN 107 117 94 107 124,800,300 13,448,307,900 351 LAND 190 216 190 190 272,600 53,785,100 352 LCKM 372 372 370 372 15,000 5,552,400 353 LEAD 50 50 50 50 3,200 160,000 354 LINK 1,875 1,930 1,790 1,875 2,771,500 5,137,383,500 355 LION 302 320 298 302 26,900 8,336,400 356 LMAS 50 50 50 50 600 30,000 357 LMPI 81 81 78 81 1,600 125,600 358 LPCK 795 800 775 795 621,200 491,334,000 359 LPGI 3,750 3,800 3,750 3,750 100,500 376,880,000 360 LPIN 226 240 220 226 191,400 42,890,600 361 LPKR 140 140 132 140 25,557,800 3,522,276,800 362 LPPF 1,190 1,250 1,160 1,190 15,633,800 18,727,061,000 363 LPPS 69 72 68 69 115,700 8,200,700 364 LSIP 985 995 970 985 18,725,000 18,389,007,000 365 LTLS 440 444 426 440 96,700 42,612,200 366 LUCK 266 290 266 266 1,717,400 462,947,600 367 MAGP 50 50 50 50 100 5,000 368 MAIN 575 590 545 575 24,549,000 13,949,048,000 369 MAMI 50 50 50 50 5,900 295,000 370 MAMI-W 5 5 4 5 40,200 185,900 371 MAPA 2,100 2,160 2,050 2,100 2,271,200 4,768,488,000 372 MAPB 1,460 1,490 1,390 1,460 900 1,311,000 373 MAPI 665 670 625 665 25,238,700 16,432,708,000 374 MARI 50 50 50 50 7,900 395,000 375 MARK 890 910 890 890 3,160,100 2,841,585,500 376 MASA 595 595 545 595 27,200 14,832,000 377 MBAP 1,755 1,780 1,650 1,755 167,400 283,899,000 378 MBSS 394 404 384 394 1,059,400 415,326,600 379 MBTO 67 68 67 67 1,500 101,900 380 MCAS 2,250 2,260 2,030 2,250 8,788,800 18,922,380,000 381 MCOR 131 134 128 131 5,254,400 688,058,800 382 MDIA 50 50 50 50 1,200 60,000 383 MDKA 1,810 1,815 1,745 1,810 111,542,800 199,073,448,000 384 MDKI 149 157 140 149 56,800 8,357,700 385 MDLN 51 52 50 51 16,474,000 837,965,400 386 MEDC 452 458 444 452 55,444,200 24,902,802,800 387 MEDC-W 22 24 21 22 12,692,900 283,727,100 388 MEGA 7,350 7,900 7,350 7,350 2,400 17,910,000 389 MERK 3,440 3,480 3,430 3,440 62,300 215,330,000 390 META 109 110 103 109 419,300 44,346,000 391 MFIN 935 935 900 935 38,600 35,590,500 392 MFMI 515 520 500 515 25,700 13,146,000 393 MGRO 765 775 755 765 2,688,200 2,060,259,000 394 MICE 298 300 296 298 9,900 2,937,600 395 MIDI 1,395 1,395 1,395 1,395 200 279,000 396 MIKA 2,400 2,420 2,340 2,400 35,032,900 83,818,765,000 397 MINA 50 50 50 50 100 5,000 398 MIRA 50 50 50 50 100 5,000 399 MKNT 50 50 50 50 100 5,000 400 MKPI 14,625 14,625 14,625 14,625 100 1,462,500 401 MLBI 9,675 9,675 9,575 9,675 42,800 412,040,000 402 MLIA 525 525 500 525 6,059,000 3,159,618,500 403 MLPL 51 51 50 51 2,811,300 141,884,400 404 MLPT 560 580 555 560 196,900 111,120,000 405 MMLP 186 189 186 186 10,992,000 2,066,304,900 406 MNCN 840 860 795 840 143,845,100 119,642,148,000 407 MOLI 900 900 900 900 10,000 9,000,000 408 MPMX 480 480 470 480 675,100 319,187,400 409 MPOW 52 53 51 52 29,300 1,513,700 410 MPPA 104 107 103 104 915,500 96,209,600 411 MRAT 139 140 136 139 58,300 8,106,800 412 MSIN 270 270 252 270 11,148,400 2,905,956,600 413 MTDL 1,460 1,465 1,410 1,460 1,664,200 2,428,662,000 414 MTFN 50 50 50 50 100 5,000 415 MTPS 130 135 128 130 182,900 23,855,300 416 MTSM 216 216 199 216 300 62,300 417 MTWI 52 53 50 52 56,100 2,805,600 418 MYOH 1,125 1,125 1,095 1,125 216,600 242,760,000 419 MYOR 2,300 2,330 2,250 2,300 4,262,000 9,804,696,000 420 MYTX 51 55 51 51 53,300 2,718,700 421 NATO 250 302 238 250 1,985,600 523,822,000 422 NATO-W 52 52 52 52 200 10,400 423 NELY 123 123 123 123 100 12,300 424 NFCX 1,895 1,910 1,860 1,895 923,200 1,762,777,000 425 NIKL 810 865 805 810 5,494,100 4,528,183,500 426 NIRO 143 149 142 143 21,200 3,041,900 427 NISP 695 700 690 695 71,200 49,509,500 428 NOBU 770 770 635 770 2,100 1,356,500 429 NRCA 312 314 312 312 49,500 15,445,200 430 NUSA 50 50 50 50 100 5,000 431 NZIA 180 180 173 180 44,200 7,756,700 432 NZIA-W 6 6 5 6 763,200 3,819,400 433 OASA 430 430 350 430 1,400 503,000 434 OKAS 80 83 74 80 1,642,900 132,351,000 435 OPMS 126 129 126 126 633,500 80,128,900 436 PADI 50 50 50 50 104,500 5,225,000 437 PALM 236 242 230 236 125,000 29,817,600 438 PAMG 75 80 71 75 52,099,900 4,011,649,200 439 PANI 55 62 55 55 63,100 3,747,000 440 PANR 81 85 79 81 381,800 31,581,400 441 PANS 805 815 770 805 230,200 182,343,000 442 PBID 880 900 860 880 126,700 110,095,000 443 PBRX 246 258 238 246 138,800 33,971,200 444 PBSA 690 705 690 690 24,100 16,857,000 445 PEGE 142 142 142 142 100 14,200 446 PEHA 1,390 1,425 1,310 1,390 325,900 442,721,500 447 PGAS 1,205 1,230 1,190 1,205 105,825,800 128,021,079,500 448 PGJO 60 72 60 60 47,000 2,877,400 449 PGLI 178 220 175 178 9,900 1,877,900 450 PGUN 366 374 356 366 5,648,800 2,054,808,800 451 PICO 177 189 177 177 95,500 17,118,900 452 PJAA 520 520 500 520 44,600 22,865,000 453 PKPK 50 51 50 50 115,200 5,760,100 454 PLIN 2,520 2,650 2,520 2,520 2,900 7,437,000 455 PMJS 126 129 126 126 18,300 2,316,400 456 PNBN 785 800 765 785 10,772,500 8,460,440,000 457 PNBS 50 50 50 50 2,300 115,000 458 PNIN 710 725 710 710 67,600 48,009,500 459 PNLF 178 179 176 178 17,514,400 3,110,717,600 460 POLA 51 52 50 51 24,100 1,237,700 461 POLA-W 48 48 48 48 900 43,200 462 POLI 1,170 1,180 1,080 1,170 20,500 22,910,500 463 POLL 3,840 4,000 3,730 3,840 85,700 327,895,000 464 POLU 950 1,030 950 950 9,100 8,695,500 465 POLY 50 50 50 50 5,200 260,000 466 POSA-W 3 3 1 3 1,770,800 4,078,400 467 POWR 640 655 630 640 28,165,500 18,078,814,000 468 PPGL 200 206 192 200 40,010,400 7,945,992,200 469 PPGL-W 13 14 10 13 61,692,500 763,026,400 470 PPRE 168 169 160 168 8,764,600 1,443,732,000 471 PPRO 50 50 50 50 1,085,100 54,255,000 472 PRAS 115 128 115 115 2,100 242,800 473 PRIM 276 288 250 276 4,200 1,099,600 474 PRIM-W 5 5 5 5 9,000 45,000 475 PSAB 262 264 246 262 140,690,700 36,251,578,600 476 PSGO 103 105 102 103 20,400 2,095,100 477 PSKT 50 50 50 50 100 5,000 478 PSSI 166 167 161 166 159,000 25,842,300 479 PTBA 2,010 2,020 1,975 2,010 53,867,700 107,810,499,000 480 PTPP 890 920 880 890 61,910,800 55,411,731,500 481 PTPW 1,655 1,680 1,555 1,655 18,257,500 29,987,051,000 482 PTRO 1,855 1,875 1,765 1,855 1,437,000 2,624,154,000 483 PTSN 204 212 199 204 3,577,500 733,232,300 484 PURA 135 136 130 135 66,380,600 8,849,026,400 485 PURA-W 17 18 16 17 28,900,500 485,734,000 486 PURE 115 118 103 115 4,408,000 498,888,800 487 PURE-W 11 11 9 11 4,186,600 39,613,800 488 PWON 398 404 394 398 91,858,200 36,567,217,400 489 PYFA 775 800 775 775 1,681,100 1,308,233,500 490 PZZA 595 600 585 595 1,340,400 796,556,000 491 R-LQ45X 859 860 855 859 2,000 1,718,900 492 RAJA 110 114 107 110 11,499,700 1,264,639,000 493 RALS 535 545 505 535 28,089,200 14,873,637,000 494 RANC 466 488 466 466 5,233,300 2,464,779,800 495 RBMS 50 50 50 50 2,000 100,000 496 RDTX 5,750 5,750 5,400 5,750 33,500 192,450,000 497 REAL 50 50 50 50 279,900 13,995,000 498 REAL-W 4 5 4 4 2,358,000 9,508,800 499 RELI 340 350 340 340 41,000 14,100,000 500 RICY 89 89 83 89 260,800 21,784,700 501 RIGS 226 226 214 226 200 44,000 502 RISE 416 418 408 416 417,800 172,899,000 503 RMBA 238 238 224 238 63,200 14,178,800 504 RODA 50 50 50 50 150,300 7,515,000 505 RONY 134 138 131 134 5,500 731,300 506 ROTI 1,200 1,220 1,180 1,200 901,400 1,087,515,500 507 RUIS 165 165 165 165 12,700 2,095,500 508 SAFE 194 194 183 194 291,200 56,350,300 509 SAME 75 80 75 75 17,388,000 1,311,939,900 510 SAMF 376 376 352 376 19,700 6,945,400 511 SBAT 185 185 173 185 8,083,400 1,453,224,400 512 SBAT-W 11 12 10 11 62,364,100 697,397,200 513 SCCO 9,800 9,800 9,800 9,800 200 1,960,000 514 SCMA 1,230 1,250 1,215 1,230 22,453,900 27,739,475,500 515 SDMU 50 50 50 50 1,000 50,000 516 SDPC 111 115 108 111 226,100 24,934,400 517 SDRA 800 800 790 800 2,500 1,995,000 518 SFAN 975 980 975 975 5,100 4,973,000 519 SGRO 1,795 1,800 1,775 1,795 60,500 108,692,500 520 SHIP 575 590 575 575 460,000 267,667,000 521 SIDO 1,300 1,315 1,275 1,300 8,643,300 11,224,864,500 522 SILO 4,650 4,670 4,640 4,650 27,900 129,917,000 523 SIMP 312 312 298 312 18,548,700 5,661,022,600 524 SINI 476 510 460 476 5,100 2,360,200 525 SINI-W 348 348 256 348 7,800 2,310,800 526 SIPD 970 1,040 970 970 105,000 102,202,000 527 SKBM 348 348 262 348 1,100 314,800 528 SKLT 1,610 1,610 1,610 1,610 1,100 1,771,000 529 SKRN 600 605 600 600 461,500 277,671,500 530 SLIS 5,200 5,350 5,150 5,200 205,900 1,072,372,500 531 SMAR 3,210 3,230 3,050 3,210 12,200 38,607,000 532 SMBR 470 484 450 470 28,176,500 13,251,294,400 533 SMCB 1,020 1,035 1,015 1,020 97,200 99,577,000 534 SMDM 93 93 91 93 2,100 193,100 535 SMDR 244 246 222 244 2,118,500 508,545,000 536 SMGR 9,200 9,350 9,050 9,200 2,420,500 22,255,640,000 537 SMKL 177 179 177 177 155,100 27,602,700 538 SMKL-W 21 21 20 21 12,900 258,900 539 SMMT 77 82 76 77 117,300 9,182,900 540 SMRA 550 575 530 550 120,902,000 66,322,576,500 541 SMSM 1,270 1,315 1,255 1,270 4,337,900 5,572,696,000 542 SOCI 117 118 113 117 8,155,200 943,205,100 543 SOFA 73 74 64 73 2,289,100 164,497,500 544 SOFA-W 5 6 4 5 52,208,700 259,887,200 545 SOSS 382 430 382 382 270,700 106,061,400 546 SOSS-W 46 48 5 46 7,300 331,900 547 SOTS 202 220 200 202 1,400 283,600 548 SOTS-W 38 39 2 38 5,800 196,900 549 SPMA 244 246 242 244 20,000 4,854,800 550 SPTO 450 468 450 450 175,600 79,371,400 551 SQMI 192 197 186 192 8,210,900 1,575,481,800 552 SRAJ 148 148 148 148 100 14,800 553 SRIL 188 190 185 188 11,766,400 2,208,244,800 554 SRSN 60 60 58 60 2,639,500 155,787,100 555 SRTG 2,760 2,780 2,730 2,760 4,000 10,983,000 556 SSIA 350 354 342 350 14,728,300 5,163,042,600 557 SSMS 795 800 780 795 744,200 586,123,000 558 SSTM 620 620 620 620 400 248,000 559 STAR 135 139 125 135 400 53,400 560 SULI 50 50 50 50 200 10,000 561 SURE 2,880 2,890 2,880 2,880 300 866,000 562 SWAT 90 95 89 90 2,627,600 239,209,100 563 TALF 220 220 220 220 13,100 2,882,000 564 TAMA 162 162 153 162 1,900 291,600 565 TAMA-W 7 7 6 7 3,324,100 19,947,400 566 TAMU 53 57 52 53 1,270,600 67,632,200 567 TARA 67 67 67 67 46,000 3,082,000 568 TBIG 1,285 1,295 1,255 1,285 51,319,300 65,862,540,500 569 TBLA 745 755 720 745 4,146,200 3,072,907,500 570 TBMS 620 620 600 620 3,200 1,927,000 571 TCID 6,725 6,725 6,725 6,725 100 672,500 572 TCPI 4,010 4,020 3,830 4,010 13,521,700 52,362,370,000 573 TDPM 89 91 87 89 2,859,300 253,290,400 574 TECH 124 125 117 124 2,131,900 258,728,400 575 TFAS 170 170 157 170 26,700 4,272,400 576 TGKA 7,500 7,500 7,275 7,500 400 2,977,500 577 TGRA 65 67 64 65 830,300 54,174,400 578 TIFA 402 420 398 402 45,700 18,301,000 579 TINS 730 750 725 730 14,636,300 10,781,178,000 580 TIRA 266 266 266 266 100 26,600 581 TIRT 52 52 52 52 100 5,200 582 TKIM 6,600 6,650 6,225 6,600 19,298,200 124,915,562,500 583 TLKM 2,950 2,970 2,920 2,950 96,018,000 282,968,271,000 584 TMAS 106 126 102 106 21,292,100 2,496,269,900 585 TMPO 123 123 122 123 19,600 2,410,700 586 TNCA 202 214 182 202 1,200 247,600 587 TOBA 348 348 342 348 121,400 42,194,200 588 TOPS 50 50 50 50 800 40,000 589 TOTL 286 288 278 286 3,895,400 1,100,662,200 590 TOTO 214 216 202 214 68,900 14,350,400 591 TOWR 1,160 1,170 1,120 1,160 358,096,900 409,244,635,500 592 TPIA 7,375 7,625 7,325 7,375 4,490,500 33,132,975,000 593 TPMA 356 366 350 356 56,000 19,789,800 594 TRIM 114 117 112 114 6,700 763,900 595 TRIN 234 246 232 234 15,688,500 3,687,326,000 596 TRIN-W 9 10 8 9 22,886,800 206,664,900 597 TRIS 200 218 192 200 19,900 3,914,200 598 TRUK 114 114 112 114 573,100 64,443,100 599 TRUS 300 316 296 300 7,100 2,119,600 600 TSPC 1,360 1,375 1,315 1,360 131,100 176,982,500 601 TUGU 2,730 2,730 2,690 2,730 2,200 5,934,000 602 TURI 1,400 1,400 1,375 1,400 250,100 347,137,500 603 UANG 412 462 412 412 1,255,000 538,641,400 604 UCID 1,480 1,530 1,470 1,480 52,700 78,062,000 605 ULTJ 1,600 1,625 1,575 1,600 922,200 1,483,326,500 606 UNIC 3,800 3,800 3,780 3,800 4,500 17,090,000 607 UNIT 150 150 150 150 900 135,000 608 UNSP 61 62 61 61 112,200 6,845,400 609 UNTR 20,450 20,750 20,150 20,450 3,548,700 72,519,405,000 610 UNVR 8,225 8,350 8,150 8,225 13,251,900 109,051,285,000 611 URBN 1,355 1,355 1,350 1,355 151,600 205,417,500 612 URBN-W 21 21 20 21 5,500 111,000 613 VICO 71 72 69 71 400 28,300 614 VINS 89 94 89 89 125,600 11,439,100 615 VINS-W 2 3 2 2 12,506,400 25,246,300 616 VIVA 50 50 50 50 1,000 50,000 617 VOKS 196 196 189 196 37,000 7,170,800 618 VRNA 111 121 111 111 300 34,300 619 WAPO 59 60 56 59 300 17,500 620 WEGE 179 183 174 179 26,957,500 4,815,887,600 621 WEHA 74 76 71 74 594,200 43,466,000 622 WIIM 358 372 300 358 398,458,100 139,026,150,800 623 WIKA 1,090 1,120 1,060 1,090 35,127,700 38,123,833,000 624 WINS 98 98 95 98 50,000 4,810,000 625 WOMF 214 216 200 214 197,800 41,418,400 626 WOOD 390 398 368 390 94,392,700 36,442,454,800 627 WOWS 74 75 70 74 22,125,500 1,576,679,700 628 WSBP 173 183 173 173 104,771,400 18,553,182,800 629 WSKT 600 610 585 600 42,640,800 25,592,369,000 630 WTON 264 266 254 264 7,081,800 1,854,874,800 631 XAQA 777 777 777 777 100 77,700 632 XBES 808 808 808 808 100 80,800 633 XBID 443 443 437 443 300 131,700 634 XBLQ 395 395 395 395 200 79,000 635 XCID 78 79 78 78 56,500 4,463,400 636 XCLQ 83 83 83 83 200 16,600 637 XIHD 400 400 399 400 101,800 40,620,000 638 XIIF 443 447 443 443 20,400 9,097,600 639 XIIT 470 470 465 470 1,800 837,900 640 XIJI 561 561 561 561 6,800 3,814,800 641 XIML 228 228 226 228 53,500 12,170,000 642 XISC 512 521 512 512 27,500 14,305,000 643 XISR 326 326 326 326 1,700 554,200 644 XKIV 357 357 357 357 20,000 7,140,000 645 XPCR 754 754 754 754 100 75,400 646 XPES 348 350 347 348 1,300 451,800 647 XPID 430 430 430 430 1,000 430,000 648 XPLQ 391 404 391 391 10,000 4,023,100 649 XSSK 567 572 567 567 2,100 1,200,700 650 YELO 50 50 50 50 1,600 80,000 651 YELO-W 6 7 5 6 45,300 268,000 652 YPAS 476 480 476 476 200 95,600 653 YULE 172 172 172 172 100 17,200 654 ZINC 135 141 133 135 306,132,100 42,077,414,900 655 ZONE 412 416 412 412 62,400 25,740,800 -------------------- ---------------------- Total for Reguler 7,902,460,100 7,157,345,815,700 Information for Negosiasi 656 AALI 9,700 9,709 9,709 9,709 7,400 71,846,600 657 ACES 1,680 1,695 1,682 1,682 18,281 30,749,695 658 ADRO 1,035 1,040 1,030 1,040 129 133,600 659 ANTM 705 710 704 704 119 84,220 660 APIC 855 815 815 815 4,900,000 3,993,500,000 661 ARTI 50 7 7 7 550,000 3,850,000 662 ASII 4,960 4,930 4,550 4,930 1,046,900 5,130,817,000 663 ASMI 1,165 1,160 1,160 1,160 216,400 251,024,000 664 ASRI 114 115 115 115 42 4,830 665 BACA-W2 100 10 10 10 125,000 1,250,000 666 BBCA 31,050 31,025 30,582 30,850 1,848,970 57,119,519,000 667 BBKP 178 230 160 184 30,047,423 5,828,287,551 668 BBNI 4,560 4,541 4,530 4,541 23,000 104,229,600 669 BBRI 3,080 3,150 2,980 3,000 32,909,296 99,908,887,358 670 BBTN 1,280 1,271 1,213 1,271 941,000 1,155,711,000 671 BHAT 448 438 438 438 137,300,000 60,137,400,000 672 BHIT 50 39 35 35 1,200,000 42,800,000 673 BISI 910 730 730 730 500,000 365,000,000 674 BLTA 50 10 10 10 200,000 2,000,000 675 BMRI 5,575 5,650 4,100 5,575 82,526,335 454,172,428,670 676 BNGA 750 600 600 600 1,200,000 720,000,000 677 BOGA 1,395 1,670 1,370 1,370 75,600,000 107,052,000,000 678 BRPT 890 912 880 880 31,340 27,580,480 679 BSDE 665 675 660 660 45,361 30,618,540 680 BTPS 3,630 3,394 3,392 3,392 48 162,832 681 BULL 300 310 310 310 509,000 157,790,000 682 BUMI 50 45 44 45 1,015,000 45,660,000 683 BVIC 60 60 60 60 12,195,100 731,706,000 684 CARE 332 332 312 332 416,474,800 131,474,233,600 685 CPIN 6,250 6,212 5,725 5,725 12,490,700 71,513,981,400 686 CPRO 50 20 20 20 1,000,000 20,000,000 687 CSRA 292 296 296 296 60,000 17,760,000 688 CTRA 645 624 624 624 17,700 11,044,800 689 DFAM 346 330 330 330 1,904,700 628,551,000 690 DGIK 50 20 20 20 240,000 4,800,000 691 DMAS 220 217 212 217 200,047 43,410,084 692 DUTI 3,530 3,790 3,790 3,790 275,000 1,042,250,000 693 EMDE 202 202 202 202 6,450,000 1,302,900,000 694 EXCL 2,440 2,393 2,352 2,374 748,994 1,769,641,456 695 GGRM 49,175 49,054 48,406 48,550 164,781 8,000,962,686 696 GIAA 238 290 290 290 500,000 145,000,000 697 GWSA 102 135 135 135 1,350,000 182,250,000 698 HEAL 3,080 3,000 3,000 3,000 618,800 1,856,400,000 699 HOKI 630 645 645 645 3,100,700 1,999,951,500 700 IATA 50 60 60 60 15,000,000 900,000,000 701 ICBP 10,025 10,074 9,200 9,200 867,200 7,987,154,800 702 ICON 57 371 371 371 17,789,761 6,600,001,331 703 INCO 3,420 3,426 3,334 3,426 1,393 4,755,574 704 INDF 6,750 6,475 6,375 6,475 26 167,350 705 INKP 8,175 7,900 7,500 7,500 944,700 7,113,530,000 706 INPS 1,670 1,100 1,100 1,100 3,823,000 4,205,300,000 707 INTP 11,950 11,966 11,966 11,966 10,800 129,232,800 708 IPTV 330 333 333 333 3,411,500 1,136,029,500 709 IRRA 535 505 505 505 2,000,000 1,010,000,000 710 ITIC 735 790 790 790 400,000 316,000,000 711 ITMG 7,725 7,650 7,650 7,650 41 313,650 712 JPFA 1,020 1,000 1,000 1,000 68 68,000 713 JRPT 418 414 414 414 16 6,624 714 JSMR 4,050 3,989 3,930 3,989 38,900 154,145,500 715 KBLI 360 358 358 358 5,586,500 1,999,967,000 716 KIJA 140 145 143 145 3,448,360 499,762,137 717 KLBF 1,575 1,575 1,573 1,573 96,900 152,541,300 718 LINK 1,875 1,800 1,800 1,800 76,800 138,240,000 719 LPCK 795 790 790 790 86 67,940 720 LPKR 140 305 137 137 315,178,718 93,579,484,384 721 LPPF 1,190 1,215 1,190 1,190 339,644 408,166,360 722 LSIP 985 1,000 1,000 1,000 155 155,000 723 MABA 50 6 6 6 400,000 2,400,000 724 MAMI 50 6 6 6 100 600 725 MAPI 665 660 645 650 9,715,900 6,314,915,500 726 MDKA 1,810 1,810 1,170 1,810 100,032 117,057,920 727 MIKA 2,400 2,400 2,390 2,392 4,415,742 10,555,697,981 728 MMLP 186 188 188 188 5,000,000 940,000,000 729 MNCN 840 920 861 861 700,000 614,500,000 730 MOLI 900 895 895 895 1,676,000 1,500,020,000 731 MTLA 390 480 480 480 10,521,724 5,050,427,520 732 MYOR 2,300 2,668 2,298 2,298 2,093,306 5,277,790,727 733 NIRO 143 143 143 143 56 8,008 734 PGAS 1,205 1,215 1,208 1,208 995,000 1,203,021,700 735 POLL 3,840 3,880 3,880 3,880 74 287,120 736 POWR 640 637 637 637 100,200 63,827,400 737 PPRO 50 50 47 47 87,836 4,128,400 738 PSAB 262 290 280 290 3,432,500 991,100,000 739 PTBA 2,010 1,960 1,960 1,960 36 70,560 740 PTPP 890 911 889 889 2,110,927 1,923,053,903 741 PWON 398 398 398 398 8 3,184 742 RISE 416 416 416 416 68 28,288 743 ROTI 1,200 1,200 1,200 1,200 2,000,000 2,400,000,000 744 SAME 75 65 65 65 85,450,000 5,554,250,000 745 SMGR 9,200 9,237 9,037 9,202 13,041,111 119,789,681,941 746 SMMA 16,975 16,975 16,975 16,975 195,600 3,320,310,000 747 SMRA 550 550 545 550 4,300,032 2,365,017,518 748 SQMI 192 195 195 195 400,000 78,000,000 749 TARA 67 67 67 67 77 5,159 750 TAXI 50 1 1 1 8,000,000 8,000,000 751 TBIG 1,285 1,285 1,225 1,283 5,064,765 6,498,179,325 752 TLKM 2,950 2,970 2,750 2,953 2,785,500 8,151,295,000 753 TOPS 50 50 50 50 35 1,750 754 TOWR 1,160 1,147 1,145 1,145 500,062 572,571,114 755 TPIA 7,375 7,365 7,365 7,365 12,000 88,380,000 756 TSPC 1,360 1,390 1,390 1,390 500,000 695,000,000 757 ULTJ 1,600 1,600 1,550 1,550 14,225,225 22,092,753,600 758 UNTR 20,450 20,475 20,425 20,437 33,625 687,182,850 759 UNVR 8,225 8,239 8,238 8,238 11,600 95,570,100 760 VIVA 50 50 8 8 131,000,000 6,508,000,000 761 WEGE 179 181 181 181 29 5,249 762 YULE 172 200 200 200 16,326,725 3,265,345,000 763 ZINC 135 146 139 146 21,711,025 3,144,629,775 -------------------- ---------------------- Total for Negosiasi 1,546,473,854 1,363,305,783,944 Total 04/08/20 9,449,435,854 8,520,681,577,644