Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, August 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 750 735 735 735 1,100 808,500 2 PGAS 1,235 1,210 1,210 1,210 8,200 9,922,000 3 WIIM 346 344 344 344 1,000 344,000 -------------------- ---------------------- Total for Tunai 10,300 11,074,500 Information for Reguler 4 AALI 9,750 9,800 9,550 9,750 2,306,100 22,279,050,000 5 ABBA 50 50 50 50 226,900 11,345,000 6 ABDA 6,900 6,900 6,900 6,900 200 1,380,000 7 ABMM 1,000 1,050 1,000 1,000 4,300 4,350,500 8 ACES 1,685 1,700 1,650 1,685 5,225,400 8,819,331,000 9 ACST 252 262 244 252 1,614,600 408,545,400 10 ADES 1,000 1,000 970 1,000 177,200 174,037,500 11 ADHI 585 590 560 585 21,759,400 12,452,245,000 12 ADMF 7,575 7,600 7,400 7,575 163,700 1,226,197,500 13 ADMG 106 107 103 106 905,000 94,849,700 14 ADRO 1,050 1,055 1,030 1,050 32,037,900 33,371,952,500 15 AGAR 505 505 505 505 100 50,500 16 AGII 540 550 530 540 142,800 77,116,500 17 AGRO 228 238 218 228 52,537,800 11,979,341,800 18 AGRS 142 142 138 142 41,400 5,837,600 19 AHAP 52 52 50 52 3,600 182,100 20 AKPI 282 282 280 282 14,400 4,033,800 21 AKRA 2,770 2,810 2,710 2,770 32,024,800 88,569,034,000 22 AKSI 244 256 240 244 122,900 30,366,400 23 ALDO 400 400 400 400 233,500 93,400,000 24 ALKA 364 366 364 364 1,200 438,200 25 ALMI 200 200 192 200 1,800 358,700 26 ALTO 400 400 312 400 62,600 24,899,200 27 AMAG 226 230 220 226 645,000 144,818,200 28 AMAN 195 195 195 195 225,800 44,031,000 29 AMAR 366 378 366 366 46,600 17,127,600 30 AMOR 1,980 1,980 1,940 1,980 9,700 18,864,500 31 AMRT 755 760 745 755 827,500 623,953,000 32 ANDI 50 50 50 50 128,400 6,420,000 33 ANJT 570 570 570 570 2,900 1,653,000 34 ANTM 750 750 715 750 182,812,800 134,400,221,500 35 APEX 160 170 160 160 12,900 2,096,000 36 APIC 860 865 845 860 23,653,600 20,217,092,500 37 APII 202 214 202 202 495,400 101,681,000 38 APLI 119 119 112 119 800 90,300 39 APLN 108 108 104 108 19,912,300 2,123,976,900 40 ARII 448 494 446 448 66,100 29,887,000 41 ARNA 414 420 410 414 4,180,200 1,732,796,600 42 ARTA 302 302 300 302 4,800 1,440,600 43 ARTO 2,750 2,760 2,730 2,750 82,800 227,060,000 44 ASBI 300 300 280 300 1,100 310,000 45 ASGR 650 655 645 650 1,465,700 952,738,500 46 ASII 5,050 5,100 4,950 5,050 22,883,900 115,142,729,500 47 ASJT 119 127 116 119 27,200 3,218,700 48 ASMI 1,170 1,170 1,150 1,170 27,900 32,362,500 49 ASPI 198 204 196 198 23,340,300 4,661,339,800 50 ASPI-W 27 29 25 27 9,328,600 252,134,900 51 ASRI 118 119 114 118 32,482,200 3,805,646,800 52 ASRM 1,990 2,000 1,900 1,990 2,300 4,563,500 53 ASSA 535 550 505 535 10,798,000 5,716,454,000 54 ATIC 655 700 655 655 7,600 4,982,500 55 AUTO 855 855 835 855 867,300 730,440,500 56 AYLS 50 50 50 50 20,000 1,000,000 57 AYLS-W 4 5 4 4 674,900 3,000,100 58 BABP 50 50 50 50 100 5,000 59 BABP-W3 29 29 27 29 6,400 173,000 60 BABP-W4 6 7 6 6 328,300 2,297,000 61 BACA 404 404 392 404 5,400 2,137,400 62 BAJA 57 60 55 57 240,100 13,770,300 63 BALI 880 880 880 880 6,100 5,368,000 64 BAPA 50 50 50 50 91,800 4,590,000 65 BAPI 50 50 50 50 700 35,000 66 BAPI-W 3 3 2 3 5,774,700 16,111,300 67 BATA 610 610 575 610 1,200 714,500 68 BBCA 31,025 31,100 30,500 31,025 9,878,600 305,178,320,000 69 BBHI 122 126 115 122 83,200 10,265,400 70 BBKP 178 180 175 178 28,511,000 5,057,381,900 71 BBLD 368 370 368 368 3,900 1,438,800 72 BBNI 4,630 4,640 4,510 4,630 41,149,900 189,101,966,000 73 BBRI 3,080 3,110 3,040 3,080 161,496,000 496,906,065,000 74 BBSS 119 120 105 119 8,826,400 967,392,200 75 BBSS-W 4 5 3 4 95,885,500 385,681,700 76 BBTN 1,320 1,330 1,265 1,320 132,355,300 173,207,342,000 77 BBYB 288 288 288 288 1,300 374,400 78 BCAP 148 148 145 148 10,544,100 1,559,692,200 79 BCIP 50 51 50 50 496,200 24,813,200 80 BDMN 2,720 2,730 2,660 2,720 2,239,500 6,036,682,000 81 BEEF 189 204 188 189 10,313,700 1,999,679,400 82 BEEF-W 13 15 12 13 2,611,200 35,546,000 83 BEKS 50 50 50 50 101,800 5,090,000 84 BELL 153 153 148 153 10,312,200 1,548,098,500 85 BESS 280 280 270 280 1,385,100 377,099,200 86 BESS-W 51 60 45 51 357,700 19,797,000 87 BEST 118 119 113 118 32,442,900 3,773,712,900 88 BFIN 280 290 276 280 5,304,000 1,491,993,600 89 BGTG 51 51 50 51 554,900 27,747,900 90 BHAT 444 450 442 444 127,125,100 56,814,847,400 91 BHIT 50 50 50 50 48,700 2,435,000 92 BINA 840 850 835 840 297,700 250,823,000 93 BIPI 50 50 50 50 3,300 165,000 94 BIPI-W 8 8 7 8 12,100 84,900 95 BIPP 73 73 68 73 63,400 4,450,600 96 BIRD 990 1,025 990 990 1,287,000 1,285,994,000 97 BISI 915 930 895 915 1,286,600 1,163,330,000 98 BJBR 915 930 900 915 12,418,800 11,374,236,500 99 BJTM 540 545 535 540 11,383,300 6,122,485,500 100 BKDP 51 51 50 51 600 30,500 101 BKSL 50 50 50 50 375,000 18,750,000 102 BKSW 73 74 72 73 414,000 30,211,800 103 BLTA 50 50 50 50 100,100 5,005,000 104 BLUE 525 530 515 525 114,400 59,417,000 105 BMAS 310 310 268 310 20,500 5,738,400 106 BMRI 5,700 5,700 5,450 5,700 66,922,300 372,369,907,500 107 BMSR 55 57 55 55 1,600 88,200 108 BMTR 200 210 196 200 95,836,400 19,225,538,300 109 BNBA 306 306 298 306 127,500 38,752,400 110 BNBR 50 50 50 50 700 35,000 111 BNGA 750 760 735 750 3,275,200 2,452,285,000 112 BNII 199 210 191 199 9,818,200 1,933,311,400 113 BNLI 1,250 1,255 1,240 1,250 12,233,300 15,271,609,000 114 BOGA 1,390 1,410 1,385 1,390 85,380,400 119,387,405,000 115 BOLA 164 170 162 164 10,400 1,702,500 116 BOSS 78 79 76 78 1,138,600 87,941,800 117 BPTR 70 76 70 70 88,300 6,253,500 118 BRIS 550 570 520 550 208,206,100 113,868,885,500 119 BRMS 50 50 50 50 1,602,500 80,125,000 120 BRPT 900 925 860 900 148,987,900 132,555,839,000 121 BRPT-W 600 600 600 600 1,000 600,000 122 BSDE 690 705 665 690 42,706,200 29,110,296,500 123 BSIM 510 515 500 510 2,100 1,074,000 124 BSIM-W3 22 22 19 22 77,100 1,537,800 125 BSSR 1,275 1,280 1,275 1,275 6,900 8,800,500 126 BTEK 50 50 50 50 100 5,000 127 BTON 165 170 160 165 43,700 7,222,300 128 BTPN 2,230 2,250 2,200 2,230 65,200 146,148,000 129 BTPS 3,580 3,660 3,510 3,580 15,364,200 55,021,359,000 130 BUDI 90 91 87 90 628,800 55,759,600 131 BUKK 705 710 700 705 49,600 34,870,000 132 BULL 294 320 292 294 162,843,200 48,583,629,400 133 BULL-W2 88 105 88 88 2,086,300 188,360,900 134 BUMI 50 50 50 50 7,178,400 358,920,000 135 BUVA 56 59 56 56 17,400 982,700 136 BVIC 60 61 58 60 476,600 28,116,800 137 BWPT 113 119 109 113 92,741,800 10,336,748,800 138 BYAN 14,000 14,000 13,500 14,000 7,500 101,590,000 139 CAKK 50 50 50 50 1,500 75,000 140 CAKK-W 4 5 3 4 5,930,800 22,178,400 141 CAMP 194 197 194 194 300,400 58,786,200 142 CARE 336 340 332 336 185,840,300 62,297,846,600 143 CARS 50 50 50 50 156,800 7,840,000 144 CASH 610 610 570 610 7,946,400 4,657,260,500 145 CASH-W 27 27 20 27 47,493,900 1,171,384,100 146 CASS 192 200 188 192 5,231,800 1,003,389,200 147 CBMF 230 248 214 230 4,622,200 1,044,443,000 148 CCSI 242 248 240 242 149,600 36,092,800 149 CEKA 1,870 1,870 1,810 1,870 81,000 148,992,500 150 CENT 128 132 103 128 97,115,700 11,967,406,800 151 CFIN 190 192 188 190 895,300 169,804,800 152 CINT 244 250 244 244 300 73,800 153 CITA 1,995 1,995 1,930 1,995 15,900 31,353,000 154 CITY 52 63 51 52 98,200 5,023,200 155 CITY-W 16 16 16 16 89,000 1,424,000 156 CLEO 520 535 505 520 17,006,400 8,848,949,000 157 CLPI 700 745 685 700 146,700 103,641,500 158 CMNP 985 1,000 955 985 44,200 43,517,000 159 CNKO 50 50 50 50 500,000 25,000,000 160 CNTX 258 258 218 258 2,300 589,400 161 COCO 790 820 705 790 8,300 6,413,000 162 COCO-W 300 400 155 300 1,300 463,800 163 CPIN 6,200 6,300 6,150 6,200 5,812,500 36,124,235,000 164 CPRI 50 50 50 50 300 15,000 165 CPRO 50 50 50 50 900 45,000 166 CSAP 310 334 310 310 966,800 317,122,600 167 CSIS 50 51 50 50 394,800 19,740,900 168 CSMI 208 230 208 208 62,100 12,966,800 169 CSRA 298 298 276 298 1,072,100 314,205,600 170 CTRA 650 660 630 650 20,931,900 13,551,179,000 171 CTTH 50 53 50 50 162,900 8,186,100 172 DADA 72 76 71 72 60,207,500 4,412,712,000 173 DADA-W 5 6 4 5 22,182,000 112,633,200 174 DART 220 222 220 220 2,800 619,600 175 DEAL 82 84 79 82 4,192,900 339,917,800 176 DEFI 1,775 1,785 1,775 1,775 15,000 26,695,000 177 DEWA 50 50 50 50 22,200 1,110,000 178 DFAM 336 342 322 336 5,000 1,613,400 179 DGIK 50 50 50 50 1,000 50,000 180 DIGI 1,995 2,000 1,960 1,995 400 791,500 181 DILD 178 178 174 178 1,190,000 210,641,500 182 DIVA 1,925 2,010 1,875 1,925 142,000 273,732,000 183 DKFT 130 130 118 130 9,877,200 1,239,812,900 184 DLTA 4,500 4,500 4,450 4,500 22,400 100,665,000 185 DMAS 230 232 216 230 83,903,100 18,878,150,600 186 DMMX 240 240 234 240 12,017,500 2,863,020,200 187 DMND 925 925 915 925 17,200 15,788,000 188 DNAR 238 252 238 238 31,800 7,590,000 189 DNET 3,300 3,300 3,240 3,300 26,500 86,036,000 190 DOID 252 258 242 252 55,268,100 13,843,968,400 191 DPNS 286 286 232 286 500 131,600 192 DPUM 68 70 62 68 33,400 2,084,700 193 DSFI 66 69 62 66 609,200 38,122,000 194 DSNG 384 386 374 384 6,720,100 2,569,580,000 195 DUCK 310 328 298 310 13,865,000 4,225,046,400 196 DUTI 3,530 3,530 3,500 3,530 1,300 4,583,000 197 DVLA 2,340 2,380 2,330 2,340 20,600 48,362,000 198 DWGL 220 220 220 220 900 198,000 199 DWGL-W 44 48 41 44 7,000 313,200 200 DYAN 50 50 50 50 50,000 2,500,000 201 EAST 53 55 50 53 90,300 4,792,300 202 EAST-W 6 6 5 6 1,703,200 9,235,200 203 EKAD 1,245 1,250 1,220 1,245 513,000 634,426,500 204 ELSA 230 230 222 230 20,109,100 4,565,591,800 205 ELTY 50 50 50 50 1,300 65,000 206 EMTK 4,290 4,300 4,290 4,290 1,600 6,878,000 207 ENRG 50 51 50 50 2,177,900 108,904,200 208 ENVY 99 102 94 99 367,826,400 35,748,204,700 209 EPAC 242 252 230 242 13,620,200 3,313,091,000 210 EPMT 1,805 1,805 1,800 1,805 800 1,443,000 211 ERAA 1,515 1,520 1,470 1,515 19,759,300 29,681,825,500 212 ERTX 119 125 114 119 1,600 191,100 213 ESIP 232 260 232 232 27,978,000 6,928,467,600 214 ESIP-W 15 18 14 15 34,654,500 526,534,100 215 ESSA 153 158 152 153 926,900 143,350,200 216 ESTA 100 102 98 100 146,000 14,668,900 217 ESTI 50 51 50 50 800 40,100 218 ETWA 65 76 65 65 44,200 2,910,400 219 EXCL 2,480 2,480 2,380 2,480 32,538,000 78,906,771,000 220 FAST 905 915 885 905 16,200 14,558,000 221 FILM 158 165 153 158 1,955,000 310,933,900 222 FIRE 135 141 127 135 17,797,300 2,419,495,200 223 FISH 2,710 2,710 2,710 2,710 200 542,000 224 FITT 69 69 63 69 3,200 206,000 225 FITT-W 26 28 20 26 122,500 2,897,900 226 FOOD 115 124 114 115 14,640,800 1,710,580,900 227 FORU 86 99 79 86 800 66,900 228 FORZ 50 50 50 50 1,800 90,000 229 FPNI 90 90 89 90 1,071,600 95,981,200 230 FREN 144 148 135 144 843,424,400 119,422,738,600 231 FREN-W 63 67 54 63 43,572,300 2,683,500,500 232 FUJI 107 107 103 107 22,700 2,338,900 233 GAMA 50 50 50 50 100 5,000 234 GDST 56 57 53 56 166,400 9,339,200 235 GDYR 1,445 1,445 1,385 1,445 1,300 1,811,500 236 GGRM 50,700 50,700 48,800 50,700 1,878,500 94,037,725,000 237 GGRP 280 280 280 280 200 56,000 238 GHON 1,400 1,445 1,400 1,400 2,500 3,589,500 239 GIAA 240 242 230 240 19,586,200 4,640,939,600 240 GJTL 520 525 500 520 5,698,400 2,905,758,500 241 GLOB 140 143 140 140 1,100 154,300 242 GLVA 326 328 284 326 20,400 6,582,800 243 GMFI 80 80 78 80 2,953,800 235,387,300 244 GOLD 186 194 178 186 26,800 4,870,400 245 GOOD 1,320 1,335 1,320 1,320 229,900 305,903,000 246 GPRA 50 51 50 50 507,900 25,526,500 247 GSMF 115 115 115 115 100 11,500 248 GWSA 103 103 102 103 11,500 1,184,300 249 GZCO 50 50 50 50 17,000 850,000 250 HDFA 164 164 164 164 100 16,400 251 HDIT 498 515 498 498 300 152,800 252 HEAL 3,100 3,110 3,020 3,100 732,300 2,266,777,000 253 HELI 191 191 191 191 500 95,500 254 HELI-W 7 9 7 7 214,300 1,824,800 255 HERO 875 885 840 875 3,300 2,809,000 256 HEXA 3,450 3,460 3,390 3,450 34,900 119,887,000 257 HITS 550 550 490 550 23,600 12,442,100 258 HKMU 75 76 72 75 30,723,600 2,259,056,100 259 HMSP 1,630 1,660 1,605 1,630 76,983,100 125,179,464,000 260 HOKI 635 640 625 635 7,318,400 4,628,153,000 261 HOTL 50 50 50 50 3,500 175,000 262 HRME 52 58 51 52 41,332,900 2,233,066,800 263 HRTA 240 240 228 240 537,000 126,230,000 264 HRUM 1,300 1,300 1,260 1,300 2,111,600 2,702,926,000 265 IATA 50 50 50 50 90,000 4,500,000 266 IBFN 290 290 290 290 14,600 4,234,000 267 IBFN-W 7 7 5 7 15,300 106,900 268 ICBP 10,550 10,625 9,925 10,550 25,765,000 265,832,000,000 269 ICON 55 58 54 55 85,300 4,676,400 270 IDPR 179 180 179 179 1,400 251,700 271 IFII 131 134 128 131 453,000 58,926,200 272 IFSH 430 430 430 430 400 172,000 273 IGAR 280 280 262 280 22,200 6,132,800 274 IKAN 725 790 725 725 17,498,000 13,231,904,000 275 IKBI 210 216 210 210 45,000 9,589,600 276 IMAS 625 635 615 625 1,668,100 1,039,810,000 277 IMJS 230 238 230 230 3,626,000 834,303,200 278 IMPC 1,265 1,265 1,255 1,265 597,500 754,601,500 279 INAF 2,850 2,850 2,300 2,850 68,519,600 184,236,564,000 280 INAI 336 342 336 336 1,100 371,200 281 INCF 50 51 50 50 243,800 12,191,000 282 INCI 660 675 645 660 253,400 166,900,500 283 INCO 3,620 3,630 3,430 3,620 27,823,900 98,860,635,000 284 INDF 7,075 7,100 6,750 7,075 29,370,600 204,022,357,500 285 INDO 139 160 139 139 1,468,400 210,054,200 286 INDO-W 34 50 32 34 3,055,700 115,027,700 287 INDR 2,330 2,370 2,280 2,330 4,800 11,280,000 288 INDS 2,140 2,180 2,090 2,140 10,400 21,857,000 289 INDX 56 56 56 56 4,200 235,200 290 INDY 945 960 910 945 12,586,000 11,794,551,500 291 INKP 8,325 8,450 8,050 8,325 14,546,100 120,715,945,000 292 INOV 246 256 228 246 6,400 1,489,400 293 INPC 51 51 50 51 84,500 4,225,900 294 INPC-W 4 4 3 4 1,314,400 4,810,800 295 INPP 700 700 700 700 100 70,000 296 INPS 1,635 1,670 1,555 1,635 15,400 24,324,000 297 INRU 765 765 765 765 100 76,500 298 INTA 276 276 254 276 4,800 1,318,400 299 INTD 143 146 143 143 9,400 1,344,800 300 INTP 12,325 12,450 11,975 12,325 5,009,200 61,345,470,000 301 IPCC 402 410 394 402 3,872,000 1,552,739,200 302 IPCM 218 230 212 218 760,500 167,055,000 303 IPOL 72 72 70 72 277,200 19,578,600 304 IPTV 330 330 324 330 30,445,600 9,999,899,000 305 IPTV-W 39 44 39 39 883,400 35,135,400 306 IRRA 530 540 525 530 7,599,700 4,042,535,500 307 ISAT 2,360 2,370 2,270 2,360 4,611,700 10,735,522,000 308 ISSP 126 127 121 126 2,006,800 250,425,200 309 ITIC 830 905 730 830 2,892,200 2,414,450,500 310 ITMG 7,725 7,800 7,475 7,725 4,259,300 32,352,925,000 311 JAST 63 66 63 63 13,626,800 862,634,900 312 JAWA 56 60 56 56 34,900 1,970,600 313 JAYA 77 78 69 77 1,327,500 99,870,500 314 JAYA-W 10 10 9 10 567,400 5,535,100 315 JIHD 560 585 560 560 200 114,500 316 JKON 338 338 334 338 170,000 57,400,000 317 JMAS 202 202 198 202 11,800 2,382,800 318 JPFA 1,045 1,045 1,010 1,045 20,241,500 20,835,515,500 319 JRPT 420 420 412 420 489,500 204,213,600 320 JSKY 80 80 72 80 7,304,600 568,367,500 321 JSMR 4,210 4,210 4,040 4,210 15,772,700 65,544,027,000 322 JSPT 995 995 995 995 4,700 4,676,500 323 JTPE 755 760 755 755 2,771,900 2,094,136,000 324 KAEF 2,850 2,850 2,300 2,850 195,808,900 525,746,592,000 325 KARW 50 50 50 50 500 25,000 326 KAYU 50 51 50 50 484,400 24,220,600 327 KBAG 302 318 302 302 399,700 121,744,200 328 KBAG-W 56 57 56 56 464,200 25,995,900 329 KBLI 370 370 362 370 648,700 238,199,600 330 KBLM 198 204 185 198 432,900 84,669,300 331 KBLV 324 350 322 324 8,900 3,071,400 332 KDSI 765 925 755 765 12,600 9,693,500 333 KEEN 346 370 346 346 4,388,600 1,540,623,000 334 KEJU 1,030 1,030 995 1,030 136,600 137,947,500 335 KIAS 50 50 50 50 30,500 1,525,000 336 KICI 250 250 250 250 1,100 275,000 337 KIJA 143 145 140 143 865,700 123,038,400 338 KINO 3,330 3,340 3,250 3,330 370,800 1,224,798,000 339 KIOS 185 185 185 185 300 55,500 340 KKGI 186 194 185 186 254,200 47,057,900 341 KLBF 1,615 1,640 1,560 1,615 118,886,200 192,045,845,000 342 KMTR 316 316 300 316 38,300 11,946,600 343 KOBX 86 90 86 86 33,000 2,885,000 344 KOPI 505 505 500 505 28,200 14,165,000 345 KOTA 630 640 620 630 8,484,900 5,354,162,500 346 KOTA-W 398 398 398 398 200 79,600 347 KPAL 55 57 54 55 576,200 31,790,000 348 KPAS 50 51 50 50 247,500 12,375,500 349 KPAS-W 10 10 10 10 100 1,000 350 KPIG 107 109 105 107 1,545,600 164,532,100 351 KRAS 376 376 358 376 74,105,100 27,392,119,800 352 KREN 102 112 101 102 28,395,500 2,971,789,900 353 LAND 197 200 177 197 181,500 33,340,000 354 LCKM 372 374 372 372 19,100 7,107,600 355 LEAD 50 50 50 50 500 25,000 356 LIFE 5,700 5,700 5,700 5,700 200 1,140,000 357 LINK 1,875 1,895 1,835 1,875 2,830,100 5,304,065,500 358 LION 284 336 282 284 57,900 16,814,800 359 LMAS 50 50 50 50 20,500 1,025,000 360 LMPI 82 82 80 82 8,400 681,700 361 LPCK 800 820 790 800 563,000 449,422,500 362 LPGI 3,760 3,800 3,760 3,760 45,100 169,711,000 363 LPIN 218 226 218 218 29,500 6,500,200 364 LPKR 143 149 139 143 56,197,900 8,123,801,400 365 LPPF 1,235 1,290 1,185 1,235 26,649,100 33,223,224,000 366 LPPS 71 74 65 71 96,600 6,516,700 367 LSIP 970 990 960 970 36,850,000 35,712,044,500 368 LTLS 442 442 434 442 16,500 7,242,400 369 LUCK 248 260 248 248 2,214,900 550,102,800 370 MAIN 585 585 560 585 7,435,900 4,272,776,500 371 MAMI 50 50 50 50 10,200 510,000 372 MAMI-W 5 5 4 5 39,600 170,300 373 MAPA 2,100 2,200 2,100 2,100 3,127,500 6,584,564,000 374 MAPB 1,375 1,375 1,375 1,375 2,500 3,437,500 375 MAPI 665 670 650 665 21,555,200 14,288,208,000 376 MARI 50 50 50 50 44,200 2,210,000 377 MARK 895 900 870 895 3,693,300 3,291,583,500 378 MASA 565 570 555 565 9,000 5,003,000 379 MBAP 1,730 1,760 1,700 1,730 94,000 161,525,000 380 MBSS 402 408 394 402 636,900 256,116,800 381 MBTO 65 65 63 65 2,500 162,100 382 MCAS 2,280 2,320 2,170 2,280 2,858,000 6,469,084,000 383 MCOR 128 131 125 128 3,168,100 402,721,200 384 MDIA 50 50 50 50 100 5,000 385 MDKA 1,935 1,950 1,860 1,935 238,426,200 457,007,700,000 386 MDKI 149 150 144 149 14,300 2,120,000 387 MDLN 56 56 50 56 36,463,700 1,954,196,100 388 MDRN 50 50 50 50 100 5,000 389 MEDC 452 458 446 452 34,608,900 15,582,993,600 390 MEDC-W 21 23 21 21 5,004,800 108,416,200 391 MEGA 7,050 7,350 7,000 7,050 1,300 9,350,000 392 MERK 3,450 3,580 3,440 3,450 428,200 1,484,156,000 393 META 109 109 108 109 133,000 14,486,500 394 MFIN 960 960 950 960 11,100 10,655,000 395 MFMI 515 520 510 515 3,700 1,910,500 396 MGRO 775 780 760 775 2,700,500 2,089,474,000 397 MICE 300 306 290 300 7,700 2,248,600 398 MIDI 1,390 1,400 1,390 1,390 200 279,000 399 MIKA 2,400 2,460 2,390 2,400 30,154,200 73,397,501,000 400 MINA 50 50 50 50 100 5,000 401 MKNT 50 50 50 50 1,100 55,000 402 MLBI 9,700 9,800 9,625 9,700 44,700 434,422,500 403 MLIA 525 530 500 525 6,840,800 3,569,377,500 404 MLPL 51 51 50 51 5,600,500 280,223,500 405 MLPT 565 575 560 565 119,800 67,529,000 406 MMLP 186 187 185 186 5,477,100 1,018,821,600 407 MNCN 865 875 830 865 143,435,700 122,249,761,000 408 MPMX 476 480 472 476 526,200 250,374,800 409 MPOW 52 52 52 52 400 20,800 410 MPPA 106 111 104 106 467,100 50,503,100 411 MPRO 890 890 890 890 100 89,000 412 MRAT 138 139 138 138 8,900 1,236,800 413 MREI 4,300 4,300 4,300 4,300 100 430,000 414 MSIN 270 276 264 270 13,861,400 3,780,429,600 415 MTDL 1,470 1,480 1,445 1,470 1,515,500 2,224,139,500 416 MTLA 372 380 368 372 700 260,400 417 MTPS 135 136 125 135 12,100 1,559,800 418 MTSM 216 216 216 216 200 43,200 419 MTWI 51 52 50 51 79,100 3,973,100 420 MYOH 1,130 1,150 1,095 1,130 140,500 158,358,000 421 MYOR 2,280 2,310 2,260 2,280 3,432,600 7,799,260,000 422 MYTX 51 52 50 51 3,200 161,700 423 NATO 260 268 240 260 620,700 155,004,800 424 NELY 130 133 130 130 400 52,300 425 NFCX 1,895 1,905 1,840 1,895 208,600 392,360,000 426 NIKL 910 935 810 910 43,453,300 38,768,128,000 427 NISP 695 700 695 695 224,700 157,284,000 428 NOBU 720 770 720 720 7,400 5,333,000 429 NRCA 320 326 308 320 169,300 53,828,400 430 NZIA 198 218 171 198 15,900 2,820,700 431 NZIA-W 6 6 4 6 670,600 2,883,000 432 OKAS 80 83 75 80 1,835,700 148,219,700 433 OPMS 127 127 124 127 469,700 58,770,100 434 PADI 50 50 50 50 5,000 250,000 435 PALM 246 246 232 246 148,700 35,581,800 436 PAMG 74 79 72 74 39,604,800 3,010,151,300 437 PANI 59 60 55 59 48,900 2,860,300 438 PANR 80 81 76 80 1,518,300 119,559,900 439 PANS 810 810 790 810 656,900 526,263,500 440 PBID 860 895 860 860 77,300 67,306,500 441 PBRX 248 252 248 248 15,700 3,942,000 442 PBSA 680 690 675 680 600 409,500 443 PCAR 360 384 360 360 15,200 5,701,400 444 PEGE 152 152 152 152 100 15,200 445 PEHA 1,735 1,735 1,415 1,735 6,818,600 11,046,437,000 446 PGAS 1,235 1,235 1,200 1,235 83,862,900 102,523,896,500 447 PGJO 61 64 54 61 62,900 3,594,600 448 PGLI 210 210 167 210 10,300 1,734,700 449 PGUN 370 372 366 370 3,644,100 1,347,122,000 450 PICO 186 188 177 186 82,800 15,175,400 451 PJAA 515 525 510 515 71,000 37,040,000 452 PKPK 50 50 50 50 1,200 60,000 453 PLIN 2,420 2,500 2,400 2,420 19,300 46,420,000 454 PMJS 126 129 126 126 101,300 12,764,700 455 PNBN 790 795 775 790 3,657,700 2,870,772,000 456 PNBS 50 50 50 50 211,600 10,580,000 457 PNIN 715 720 710 715 151,000 107,844,500 458 PNLF 180 180 176 180 15,251,700 2,708,347,400 459 POLA 51 51 50 51 10,600 530,600 460 POLA-W 47 47 47 47 400 18,800 461 POLI 1,180 1,180 1,090 1,180 40,400 45,245,500 462 POLL 3,610 3,940 3,610 3,610 18,300 67,405,000 463 POLU 890 900 890 890 2,000 1,797,000 464 PORT 498 498 498 498 5,200 2,589,600 465 POSA 50 50 50 50 200 10,000 466 POSA-W 3 3 1 3 41,173,200 82,959,600 467 POWR 640 655 640 640 14,970,800 9,659,376,000 468 PPGL 200 218 198 200 45,403,500 9,360,145,400 469 PPGL-W 14 16 12 14 117,569,800 1,633,071,800 470 PPRE 176 176 166 176 9,737,100 1,649,311,100 471 PPRO 50 50 50 50 706,500 35,325,000 472 PRAS 109 115 109 109 8,300 908,800 473 PRDA 3,010 3,020 3,000 3,010 11,900 35,839,000 474 PRIM 278 278 276 278 1,100 304,000 475 PRIM-W 6 6 5 6 11,200 67,100 476 PSAB 290 294 274 290 482,472,200 137,538,891,000 477 PSDN 100 101 100 100 2,000 201,000 478 PSGO 105 105 103 105 8,100 835,800 479 PSKT 50 50 50 50 100 5,000 480 PSSI 165 166 160 165 357,300 58,458,300 481 PTBA 2,040 2,050 1,995 2,040 30,482,100 61,676,906,500 482 PTPP 940 945 880 940 101,214,000 92,668,342,000 483 PTPW 1,615 1,685 1,595 1,615 11,261,900 18,452,681,500 484 PTRO 1,865 1,870 1,840 1,865 588,700 1,092,348,000 485 PTSN 210 214 193 210 3,272,000 685,459,900 486 PURA 132 135 130 132 33,767,900 4,488,250,800 487 PURA-W 18 19 17 18 56,144,700 1,001,451,200 488 PURE 111 118 107 111 2,534,900 285,113,500 489 PURE-W 10 11 10 10 2,559,100 26,452,000 490 PWON 392 400 386 392 245,384,700 96,144,796,000 491 PYFA 965 965 725 965 27,397,300 24,389,810,500 492 PZZA 595 620 590 595 993,500 591,087,500 493 R-LQ45X 850 859 850 850 15,500 13,187,900 494 RAJA 111 113 108 111 7,055,400 779,360,600 495 RALS 540 555 535 540 33,307,500 18,108,533,000 496 RANC 440 468 438 440 5,421,900 2,410,362,600 497 RDTX 5,625 5,750 5,625 5,625 19,700 113,175,000 498 REAL 50 50 50 50 811,200 40,560,000 499 REAL-W 4 5 4 4 12,642,800 50,812,600 500 RICY 83 86 83 83 319,400 26,739,200 501 RIGS 226 230 226 226 50,300 11,385,000 502 RISE 416 418 414 416 315,400 131,296,000 503 RMBA 236 240 224 236 12,400 2,880,600 504 RODA 50 50 50 50 100,400 5,020,000 505 RONY 134 134 125 134 7,600 963,400 506 ROTI 1,195 1,200 1,185 1,195 121,800 145,187,000 507 RUIS 166 166 165 166 24,500 4,064,500 508 SAFE 195 195 193 195 290,900 56,388,200 509 SAME 72 76 70 72 8,818,800 635,763,000 510 SAMF 358 380 358 358 60,300 21,826,600 511 SATU 50 50 50 50 100 5,000 512 SBAT 198 206 186 198 11,336,900 2,217,704,600 513 SBAT-W 13 14 11 13 142,082,800 1,782,427,900 514 SCCO 9,775 9,775 9,775 9,775 200 1,955,000 515 SCMA 1,230 1,240 1,215 1,230 20,963,800 25,723,821,000 516 SDMU 50 50 50 50 500 25,000 517 SDPC 129 129 106 129 1,290,600 158,091,400 518 SDRA 760 760 750 760 5,700 4,325,000 519 SFAN 910 940 910 910 24,000 22,392,500 520 SGRO 1,795 1,795 1,775 1,795 99,500 177,476,000 521 SHIP 580 580 565 580 342,800 196,166,500 522 SIDO 1,375 1,395 1,285 1,375 15,092,500 20,317,831,000 523 SILO 4,700 4,700 4,650 4,700 47,400 221,112,000 524 SIMP 308 316 302 308 8,904,100 2,728,373,200 525 SINI 444 488 444 444 4,400 1,994,000 526 SINI-W 396 396 210 396 10,500 2,326,800 527 SIPD 1,000 1,150 970 1,000 69,300 73,912,000 528 SKBM 348 432 340 348 1,800 691,800 529 SKRN 625 630 600 625 518,100 324,712,000 530 SLIS 5,125 5,325 5,125 5,125 233,400 1,212,117,500 531 SMAR 3,170 3,210 3,170 3,170 2,100 6,717,000 532 SMBR 545 560 466 545 170,825,800 89,392,036,500 533 SMCB 1,015 1,025 1,015 1,015 37,900 38,692,000 534 SMDM 99 99 93 99 500 47,100 535 SMDR 244 248 232 244 800,000 193,292,600 536 SMGR 9,450 9,475 9,150 9,450 5,206,000 48,746,670,000 537 SMKL 178 189 178 178 132,800 23,647,500 538 SMKL-W 21 23 20 21 82,900 1,777,900 539 SMMA 16,950 16,950 16,875 16,950 11,100 188,115,000 540 SMMT 85 85 77 85 385,200 32,200,100 541 SMRA 550 560 535 550 102,186,600 55,953,759,500 542 SMSM 1,305 1,315 1,255 1,305 2,905,000 3,749,197,500 543 SOCI 118 120 114 118 6,252,500 734,381,100 544 SOFA 74 76 71 74 552,600 40,696,200 545 SOFA-W 5 6 4 5 38,385,700 195,704,200 546 SOSS 380 406 362 380 40,100 15,578,000 547 SOSS-W 46 46 46 46 3,600 165,600 548 SOTS 222 222 222 222 100 22,200 549 SOTS-W 44 45 35 44 6,300 231,700 550 SPMA 246 246 244 246 77,500 19,060,000 551 SPTO 420 450 420 420 667,700 282,610,600 552 SQMI 200 212 196 200 34,252,900 6,903,954,800 553 SRAJ 138 138 138 138 32,400 4,471,200 554 SRIL 191 192 185 191 23,333,500 4,387,998,700 555 SRSN 59 60 58 59 3,343,300 196,291,300 556 SRTG 2,740 2,770 2,720 2,740 11,900 32,726,000 557 SSIA 362 364 346 362 24,099,400 8,460,069,800 558 SSMS 795 805 795 795 2,151,400 1,715,610,500 559 SSTM 670 670 580 670 15,100 8,800,500 560 STAR 145 145 145 145 100 14,500 561 SULI 50 50 50 50 100 5,000 562 SUPR 4,650 4,650 4,650 4,650 100 465,000 563 SURE 2,860 2,870 2,860 2,860 300 860,000 564 SWAT 90 97 90 90 2,658,500 246,721,700 565 TALF 224 224 222 224 1,400 312,800 566 TAMA 159 161 159 159 800 127,400 567 TAMA-W 6 7 6 6 1,674,500 10,075,800 568 TAMU 54 55 53 54 1,692,600 90,573,100 569 TARA 63 63 63 63 40,200 2,532,600 570 TBIG 1,275 1,295 1,270 1,275 41,685,500 53,288,310,000 571 TBLA 750 770 730 750 5,138,200 3,852,097,000 572 TBMS 610 620 610 610 2,700 1,663,000 573 TCID 6,800 6,800 6,600 6,800 1,400 9,465,000 574 TCPI 4,150 4,150 3,990 4,150 11,834,800 47,740,596,000 575 TDPM 90 91 88 90 2,201,900 196,808,400 576 TECH 117 124 117 117 892,300 105,902,400 577 TFAS 170 170 160 170 127,500 21,590,100 578 TGRA 65 66 61 65 997,800 64,262,800 579 TIFA 406 406 392 406 138,100 54,785,400 580 TINS 760 765 680 760 26,508,100 19,819,531,000 581 TIRT 52 52 51 52 5,500 280,700 582 TKIM 6,575 6,800 6,475 6,575 17,054,800 112,914,317,500 583 TLKM 3,020 3,040 2,920 3,020 120,719,100 361,365,300,000 584 TMAS 108 112 104 108 2,555,700 276,429,900 585 TMPO 130 130 121 130 800 103,100 586 TNCA 189 189 188 189 2,100 395,300 587 TOBA 348 348 344 348 31,600 10,991,200 588 TOPS 50 50 50 50 1,000 50,000 589 TOTL 286 288 278 286 5,837,100 1,644,171,200 590 TOTO 214 214 210 214 153,400 32,790,200 591 TOWR 1,160 1,160 1,135 1,160 192,702,000 221,618,078,500 592 TPIA 7,325 7,350 7,200 7,325 3,281,600 23,878,470,000 593 TPMA 362 366 356 362 119,800 43,564,600 594 TRIM 117 117 114 117 300 34,800 595 TRIN 220 238 218 220 18,178,100 4,054,111,200 596 TRIN-W 8 10 7 8 68,365,700 533,947,300 597 TRIS 192 218 192 192 136,700 26,390,600 598 TRUK 113 114 113 113 431,200 48,733,700 599 TRUS 300 300 280 300 7,900 2,245,400 600 TSPC 1,365 1,390 1,340 1,365 233,300 316,327,000 601 TUGU 2,600 2,700 2,600 2,600 110,000 286,598,000 602 TURI 1,375 1,375 1,375 1,375 300,000 412,500,000 603 UANG 384 412 384 384 73,800 28,361,600 604 UCID 1,475 1,500 1,460 1,475 266,200 392,020,500 605 ULTJ 1,600 1,615 1,595 1,600 1,174,000 1,880,881,500 606 UNIC 3,700 3,800 3,700 3,700 4,400 16,351,000 607 UNIT 160 160 150 160 2,100 319,700 608 UNSP 62 62 60 62 1,156,400 71,606,900 609 UNTR 21,525 21,875 20,550 21,525 7,539,000 161,917,947,500 610 UNVR 8,250 8,250 8,100 8,250 10,465,900 85,836,757,500 611 URBN 1,350 1,350 1,350 1,350 1,300 1,755,000 612 URBN-W 23 23 20 23 21,200 439,900 613 VICO 78 78 67 78 175,300 12,051,900 614 VINS 93 93 89 93 57,300 5,132,100 615 VINS-W 2 3 2 2 4,466,600 8,933,700 616 VIVA 50 50 50 50 5,800 290,000 617 VOKS 198 198 192 198 54,100 10,536,800 618 VRNA 105 121 105 105 5,100 537,100 619 WAPO 57 60 55 57 15,800 881,700 620 WEGE 192 192 179 192 38,376,300 7,139,115,700 621 WEHA 74 77 73 74 372,800 27,668,300 622 WIIM 346 358 334 346 113,655,000 39,031,069,000 623 WIKA 1,120 1,130 1,070 1,120 49,010,300 53,809,760,500 624 WINS 97 99 92 97 868,000 80,467,500 625 WOMF 212 214 204 212 190,300 39,603,800 626 WOOD 398 402 382 398 52,715,200 20,701,525,000 627 WOWS 69 74 69 69 8,454,100 587,881,300 628 WSBP 179 182 170 179 101,625,200 18,116,483,400 629 WSKT 625 630 595 625 46,806,200 28,660,361,000 630 WTON 274 276 260 274 32,889,100 8,849,920,200 631 XAFA 1,035 1,035 1,035 1,035 100 103,500 632 XAQA 795 795 795 795 100 79,500 633 XBES 818 818 818 818 100 81,800 634 XBID 451 451 451 451 100 45,100 635 XBIN 439 439 439 439 100 43,900 636 XBSK 335 335 335 335 100 33,500 637 XCID 79 85 77 79 36,700 2,874,300 638 XCLQ 83 83 83 83 300 24,900 639 XIHD 403 403 403 403 1,000 403,000 640 XIIF 456 456 448 456 1,200 539,400 641 XIIT 475 475 470 475 3,900 1,841,000 642 XIJI 568 568 567 568 300 170,200 643 XIPI 137 137 137 137 200 27,400 644 XISC 529 529 525 529 300 158,300 645 XISI 272 272 272 272 400 108,800 646 XISR 332 332 332 332 8,500 2,822,000 647 XKIV 361 365 361 361 900 328,100 648 XPCR 767 767 767 767 100 76,700 649 XPES 349 349 349 349 200 69,800 650 XPFT 630 630 610 630 400 248,500 651 XPLQ 405 405 405 405 10,000 4,050,000 652 XPMI 785 785 785 785 1,000 785,000 653 XSSK 576 576 563 576 20,100 11,317,600 654 YELO 50 50 50 50 400 20,000 655 YELO-W 6 7 6 6 20,700 124,400 656 YPAS 466 468 466 466 200 93,400 657 ZINC 135 139 132 135 240,393,700 32,490,272,300 658 ZONE 404 408 404 404 19,200 7,828,600 -------------------- ---------------------- Total for Reguler 9,291,808,100 8,300,199,531,600 Information for Negosiasi 659 AALI 9,750 9,700 9,700 9,700 8 77,600 660 ACES 1,685 1,743 810 810 2,297,100 3,986,328,300 661 ADMF 7,575 7,500 7,500 7,500 92 690,000 662 ADRO 1,050 1,050 1,030 1,040 11,208 11,656,165 663 AKRA 2,770 2,770 2,770 2,770 55,000 152,350,000 664 AMRT 755 740 740 740 15,732,500 11,642,050,000 665 ANTM 750 1,175 695 1,175 6,346,811 6,355,663,345 666 ARNA 414 420 420 420 4,000,000 1,680,000,000 667 ASII 5,050 5,050 4,880 5,032 24,442,020 122,864,950,500 668 BBCA 31,025 31,050 30,578 30,889 4,448,350 137,602,068,305 669 BBKP 178 214 178 179 50,691,896 10,479,381,142 670 BBNI 4,630 4,630 4,542 4,630 200,137 909,033,400 671 BBRI 3,080 3,080 3,030 3,080 25,986,916 79,257,394,607 672 BBTN 1,320 1,331 1,320 1,320 300,064 399,384,480 673 BCAP 148 184 147 184 104,171,600 17,274,911,300 674 BDMN 2,720 5,000 2,680 2,720 320,024 979,665,280 675 BEEF 189 190 190 190 50,000 9,500,000 676 BEST 118 115 115 115 21 2,415 677 BHAT 444 444 444 444 108,630,000 48,231,720,000 678 BIPI 50 64 31 64 1,169,600 69,676,700 679 BJBR 915 915 915 915 16 14,640 680 BJTM 540 540 540 540 92 49,680 681 BKSL 50 35 35 35 304,500 10,657,500 682 BLTA 50 70 12 12 2,200,000 142,400,000 683 BMRI 5,700 5,704 5,475 5,700 16,618,139 91,052,274,925 684 BMTR 200 200 200 200 53,878,048 10,775,609,600 685 BNGA 750 750 750 750 68 51,000 686 BOGA 1,390 1,385 1,385 1,385 76,500,000 105,952,500,000 687 BRMS 50 99 60 99 36,800,000 3,373,200,000 688 BRPT 900 950 910 910 7,982,385 7,583,262,350 689 BSDE 690 690 665 665 1,000,086 665,058,290 690 BTPS 3,580 3,581 3,458 3,458 3,477,779 12,404,725,328 691 BULL 294 310 265 294 5,274,004 1,409,941,176 692 BUMI 50 140 43 140 31,251,000 3,405,044,000 693 CPIN 6,200 6,217 5,925 6,200 5,335 33,138,725 694 CPRO 50 90 15 15 17,325,900 777,388,500 695 CTRA 650 650 610 650 300,171 190,007,350 696 DEWA 50 67 67 67 34,500,000 2,311,500,000 697 DMAS 230 225 225 225 773,100 173,947,500 698 DMMX 240 235 235 235 6,000,000 1,410,000,000 699 DUCK 310 310 310 310 3,000,000 930,000,000 700 ELSA 230 230 230 230 96 22,080 701 ELTY 50 8 8 8 300,000 2,400,000 702 ENRG 50 99 40 99 23,009,000 2,172,360,000 703 ERAA 1,515 1,515 1,515 1,515 92 139,380 704 ESSA 153 199 153 153 34,500,084 6,865,512,852 705 EXCL 2,480 2,428 2,400 2,419 955,042 2,312,991,170 706 GGRM 50,700 50,700 48,792 50,700 225 11,096,295 707 HERO 875 835 835 835 27,364,210 22,849,115,350 708 HMSP 1,630 1,640 1,630 1,630 200,035 328,057,050 709 HRME 52 53 53 53 7,494,300 397,197,900 710 ICBP 10,550 10,550 9,087 10,550 500,133 4,544,867,150 711 ICON 55 371 132 295 28,391,350 6,392,672,969 712 INCO 3,620 3,550 3,550 3,550 80 284,000 713 INDF 7,075 6,750 6,750 6,750 38 256,500 714 INDY 945 925 925 925 3,135,200 2,900,060,000 715 INKP 8,325 29,975 8,175 8,325 228,510 5,858,453,100 716 INTP 12,325 12,325 11,900 12,325 1,158,605 13,863,956,650 717 IPTV 330 330 330 330 10,905,300 3,598,749,000 718 ISAT 2,360 2,360 2,287 2,360 933,080 2,133,959,800 719 ITMG 7,725 8,100 7,725 7,725 100,064 810,494,400 720 JAST 63 67 67 67 2,738,130 183,454,710 721 JPFA 1,045 1,045 1,020 1,045 122 126,040 722 JSKY 80 177 177 177 2,200,000 389,400,000 723 JSMR 4,210 4,189 3,975 4,189 811,800 3,336,814,400 724 KAEF 2,850 2,650 2,650 2,650 2,500 6,625,000 725 KBLI 370 705 370 370 35,000,004 24,675,001,480 726 KIJA 143 10 10 10 97 970 727 KLBF 1,615 1,619 1,560 1,615 1,297,560 2,099,024,275 728 LINK 1,875 1,875 1,875 1,875 8 15,000 729 LMAS 50 105 75 75 29,310,048 2,817,555,060 730 LPKR 143 137 137 137 50 6,850 731 LPPF 1,235 1,280 1,280 1,280 400,000 512,000,000 732 LSIP 970 985 980 985 290 285,180 733 MAIN 585 585 585 585 72 42,120 734 MAMI 50 25 25 25 200,000 5,000,000 735 MAPI 665 666 656 665 23,040,800 15,270,274,200 736 MCAS 2,280 2,263 2,263 2,263 119,100 269,523,300 737 MDKA 1,935 1,750 1,700 1,750 20,000,000 34,500,000,000 738 MIKA 2,400 2,434 2,434 2,434 72 175,248 739 MNCN 865 865 840 865 98 82,520 740 MTDL 1,470 1,470 1,470 1,470 24 35,280 741 MTLA 372 480 480 480 2,153,642 1,033,748,160 742 MYOR 2,280 2,280 2,260 2,270 400,000 908,550,000 743 PBID 860 875 875 875 5,360,000 4,690,000,000 744 PGAS 1,235 1,235 1,205 1,235 596,774 726,583,260 745 PNBN 790 790 790 790 40 31,600 746 PNLF 180 363 180 180 600,040 217,807,200 747 POWR 640 795 675 675 303,900 210,988,500 748 PPRO 50 48 35 47 4,863,900 204,856,500 749 PTBA 2,040 2,072 2,010 2,040 100,054 207,309,260 750 PTPP 940 1,075 890 940 1,300,039 1,279,934,990 751 PWON 392 398 392 392 10,000,117 3,980,046,230 752 RALS 540 540 540 540 72 38,880 753 ROTI 1,195 1,192 1,192 1,192 1,947,200 2,321,062,400 754 SCMA 1,230 1,231 1,230 1,230 1,000,000 1,230,125,900 755 SIDO 1,375 1,347 1,298 1,347 2,679,800 3,553,404,300 756 SMBR 545 490 490 490 250,000 122,500,000 757 SMGR 9,450 9,450 9,175 9,450 79 740,500 758 SMRA 550 571 548 571 20,900,000 11,485,900,000 759 SMSM 1,305 1,262 1,262 1,262 3,637,400 4,590,398,800 760 SQMI 200 173 173 173 4,048,000 700,304,000 761 SRIL 191 191 191 191 48 9,168 762 SSMS 795 795 795 795 19 15,105 763 TAXI 50 7 7 7 1,000,000 7,000,000 764 TBIG 1,275 1,284 1,283 1,284 8,718,600 11,192,641,700 765 TEBE 1,400 1,096 1,096 1,096 64,190,205 70,352,464,680 766 TINS 760 1,760 680 1,760 13,955,000 18,779,450,000 767 TKIM 6,575 6,575 6,575 6,575 20,084 132,052,300 768 TLKM 3,020 3,040 2,920 3,020 1,807,867 5,382,996,900 769 TOWR 1,160 1,148 1,127 1,127 412,740 468,994,320 770 TPIA 7,325 7,285 7,285 7,285 224,600 1,636,211,000 771 UCID 1,475 1,536 1,535 1,535 1,430,000 2,196,450,000 772 ULTJ 1,600 1,612 1,550 1,550 12,896,859 20,091,493,200 773 UNTR 21,525 21,800 20,419 21,525 235,393 5,054,894,360 774 UNVR 8,250 8,250 8,205 8,250 793,580 6,516,998,625 775 VIVA 50 8 8 8 150,000 1,200,000 776 WEGE 192 192 192 192 28 5,376 777 WIKA 1,120 1,126 1,090 1,120 400,088 450,496,040 778 WOOD 398 398 366 398 2,000,008 732,003,184 779 WSBP 179 346 179 179 250,068 86,512,172 780 WSKT 625 625 623 623 900,032 560,720,000 781 WTON 274 274 274 274 20 5,480 782 YULE 172 200 200 200 454,494 90,898,800 783 ZINC 135 146 127 127 26,621,577 3,803,279,396 -------------------- ---------------------- Total for Negosiasi 1,096,942,556 1,028,616,483,668 Total 05/08/20 10,388,760,956 9,328,827,089,768