Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, August 06, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 APIC 870 860 860 860 11,500,000 9,890,000,000 2 BBRI 3,110 3,100 3,100 3,100 3,000 9,300,000 3 CASA 330 354 354 354 28,000,000 9,912,000,000 4 IMAS-R 0 60 36 55 11,695,100 600,638,600 -------------------- ---------------------- Total for Tunai 51,198,100 20,411,938,600 Information for Reguler 5 AALI 9,700 9,800 9,675 9,700 1,413,500 13,787,030,000 6 ABBA 50 50 50 50 65,400 3,270,000 7 ABMM 1,000 1,050 1,000 1,000 8,000 8,159,000 8 ACES 1,650 1,695 1,625 1,650 20,134,100 33,233,613,500 9 ACST 254 258 238 254 693,800 175,978,800 10 ADES 990 1,010 990 990 178,500 177,187,000 11 ADHI 590 600 585 590 10,244,800 6,045,484,500 12 ADMF 7,650 7,750 7,575 7,650 184,700 1,411,725,000 13 ADMG 109 113 99 109 5,411,800 594,808,100 14 ADRO 1,115 1,120 1,055 1,115 78,094,300 84,782,659,000 15 AGAR 505 505 505 505 100 50,500 16 AGII 535 550 535 535 197,900 107,424,000 17 AGRO 236 244 230 236 44,762,600 10,614,609,400 18 AGRS 154 154 142 154 64,900 9,501,500 19 AHAP 52 52 50 52 11,500 586,500 20 AKRA 2,780 2,830 2,770 2,780 24,529,700 68,787,596,000 21 AKSI 248 250 230 248 45,600 11,053,000 22 ALDO 374 400 374 374 184,100 73,528,400 23 ALKA 360 364 360 360 2,600 946,000 24 ALMI 192 194 192 192 500 96,400 25 ALTO 374 400 372 374 8,700 3,245,000 26 AMAG 238 246 220 238 321,200 75,312,600 27 AMAN 195 195 195 195 225,600 43,992,000 28 AMAR 364 372 360 364 124,300 45,320,800 29 AMFG 2,830 2,900 2,830 2,830 20,000 56,621,000 30 AMIN 246 246 242 246 3,900 944,400 31 AMRT 730 755 720 730 1,092,700 803,954,000 32 ANDI 50 50 50 50 192,300 9,615,000 33 ANJT 550 570 545 550 700 388,500 34 ANTM 835 840 755 835 446,658,400 359,205,729,500 35 APEX 149 160 149 149 47,800 7,293,400 36 APIC 870 875 855 870 11,130,800 9,650,211,500 37 APII 191 200 191 191 36,600 7,230,800 38 APLI 119 119 115 119 1,800 208,200 39 APLN 110 114 108 110 32,899,900 3,625,683,000 40 ARII 444 468 420 444 10,500 4,662,600 41 ARNA 420 424 408 420 897,300 372,880,400 42 ARTO 2,750 2,750 2,730 2,750 40,800 111,721,000 43 ASBI 280 298 280 280 1,300 367,200 44 ASDM 950 950 950 950 1,000 950,000 45 ASGR 655 660 645 655 6,685,900 4,378,750,500 46 ASII 5,225 5,225 5,050 5,225 45,906,700 237,902,530,000 47 ASJT 125 128 114 125 21,900 2,688,100 48 ASMI 1,185 1,185 1,170 1,185 43,200 50,941,500 49 ASPI 200 208 195 200 15,479,300 3,112,537,200 50 ASPI-W 28 30 26 28 6,987,200 193,701,300 51 ASRI 120 122 118 120 17,947,900 2,154,222,800 52 ASRM 1,990 1,990 1,990 1,990 1,700 3,383,000 53 ASSA 530 570 530 530 25,392,900 13,870,475,000 54 ATIC 610 615 610 610 2,200 1,349,000 55 AUTO 875 885 855 875 897,000 780,295,500 56 AYLS 50 50 50 50 2,100 105,000 57 AYLS-W 4 5 4 4 229,600 978,700 58 BABP 50 50 50 50 100 5,000 59 BABP-W3 28 30 28 28 10,000 288,000 60 BABP-W4 6 8 6 6 243,400 1,781,300 61 BACA 402 402 376 402 6,600 2,549,400 62 BAJA 58 59 55 58 68,900 3,934,300 63 BALI 880 880 880 880 8,300 7,304,000 64 BAPA 50 50 50 50 300,000 15,000,000 65 BAPI 50 50 50 50 2,200 110,000 66 BAPI-W 3 3 2 3 2,915,600 7,377,500 67 BATA 595 610 575 595 1,600 968,500 68 BAYU 1,100 1,145 1,075 1,100 9,900 10,877,500 69 BBCA 31,300 31,475 30,925 31,300 11,051,700 346,243,805,000 70 BBHI 146 156 114 146 2,961,500 429,122,000 71 BBKP 182 186 177 182 176,747,800 32,346,763,800 72 BBLD 352 382 352 352 1,300 493,600 73 BBNI 4,640 4,670 4,630 4,640 32,255,800 149,999,679,000 74 BBRI 3,110 3,130 3,090 3,110 114,602,400 356,833,407,000 75 BBSS 130 134 119 130 3,526,500 450,822,300 76 BBSS-W 5 5 4 5 8,066,900 38,773,200 77 BBTN 1,340 1,350 1,315 1,340 79,770,400 106,196,426,500 78 BBYB 288 288 288 288 3,500 1,008,000 79 BCAP 148 148 146 148 442,100 65,074,300 80 BCIP 50 51 50 50 44,600 2,230,500 81 BDMN 2,760 2,820 2,730 2,760 4,366,000 12,145,147,000 82 BEEF 192 198 190 192 3,867,400 746,812,100 83 BEEF-W 13 14 13 13 667,400 8,863,600 84 BEKS 50 50 50 50 55,400 2,770,000 85 BELL 157 158 153 157 6,597,800 1,026,631,600 86 BESS 282 296 280 282 1,642,600 462,580,400 87 BESS-W 55 63 52 55 45,200 2,582,600 88 BEST 120 123 119 120 38,874,900 4,682,904,700 89 BFIN 280 282 276 280 6,386,400 1,782,657,600 90 BGTG 50 51 50 50 569,100 28,835,600 91 BHAT 450 452 442 450 123,348,200 55,200,207,400 92 BHIT 50 50 50 50 1,600 80,000 93 BIKA 190 190 189 190 1,000 189,900 94 BIMA 50 50 50 50 100 5,000 95 BINA 845 845 835 845 269,500 226,513,500 96 BIPI 50 50 50 50 21,800 1,090,000 97 BIPI-W 8 8 7 8 6,800 47,800 98 BIPP 69 73 69 69 221,900 15,432,200 99 BIRD 1,045 1,075 990 1,045 5,117,300 5,369,889,000 100 BISI 915 930 905 915 751,600 685,708,500 101 BJBR 920 940 915 920 10,061,100 9,328,527,000 102 BJTM 555 560 535 555 25,513,600 14,012,174,000 103 BKDP 50 51 50 50 14,800 740,200 104 BKSL 50 50 50 50 619,600 30,980,000 105 BKSW 75 81 72 75 53,600 4,027,500 106 BLTA 50 50 50 50 4,600 230,000 107 BLUE 535 535 525 535 94,300 50,044,500 108 BMAS 290 330 290 290 38,000 11,072,200 109 BMRI 5,775 5,875 5,700 5,775 45,455,600 264,224,310,000 110 BMSR 54 58 52 54 25,600 1,334,800 111 BMTR 202 206 199 202 33,961,300 6,857,629,200 112 BNBA 304 310 304 304 760,100 234,097,200 113 BNBR 50 50 50 50 1,600 80,000 114 BNGA 765 770 740 765 2,718,200 2,068,449,500 115 BNII 197 202 194 197 5,645,000 1,115,546,000 116 BNLI 1,245 1,250 1,240 1,245 8,687,400 10,800,666,500 117 BOGA 1,450 1,460 1,390 1,450 77,924,100 109,634,091,000 118 BOLA 165 174 159 165 14,400 2,325,200 119 BOSS 78 81 73 78 6,157,500 482,342,600 120 BPTR 74 75 70 74 36,500 2,580,000 121 BRIS 555 575 545 555 146,375,300 82,195,430,500 122 BRMS 50 50 50 50 497,800 24,890,000 123 BRPT 920 945 900 920 118,474,400 109,531,940,000 124 BSDE 695 710 685 695 21,729,500 15,152,068,500 125 BSIM 515 515 500 515 10,400 5,270,000 126 BSIM-W3 19 22 19 19 4,900 93,400 127 BSSR 1,275 1,315 1,275 1,275 1,600 2,092,500 128 BTEK 50 50 50 50 200 10,000 129 BTON 164 178 164 164 53,800 8,984,400 130 BTPN 2,230 2,270 2,200 2,230 72,600 162,510,000 131 BTPS 3,600 3,610 3,570 3,600 5,889,900 21,169,525,000 132 BUDI 90 91 89 90 377,100 33,764,900 133 BUKK 705 710 660 705 197,500 134,242,500 134 BULL 296 302 294 296 182,678,500 54,249,542,600 135 BULL-W2 96 97 90 96 736,700 67,016,200 136 BUMI 50 50 50 50 7,242,500 362,125,000 137 BUVA 56 60 55 56 41,900 2,416,000 138 BVIC 60 62 59 60 1,135,800 68,993,000 139 BWPT 115 116 111 115 79,137,600 9,002,455,800 140 CAKK 50 50 50 50 2,600 130,000 141 CAKK-W 6 6 4 6 2,851,800 14,366,000 142 CAMP 197 198 194 197 423,200 82,859,500 143 CARE 340 346 336 340 167,670,700 57,211,870,400 144 CARS 50 50 50 50 1,100 55,000 145 CASA 330 354 330 330 6,800 2,255,600 146 CASH 585 620 585 585 4,304,900 2,550,763,000 147 CASH-W 26 29 24 26 17,157,600 454,259,600 148 CASS 200 208 190 200 6,280,400 1,253,173,400 149 CBMF 228 232 216 228 5,615,500 1,254,271,000 150 CCSI 246 248 242 246 80,900 19,722,000 151 CEKA 1,935 1,945 1,870 1,935 94,600 181,614,000 152 CENT 138 140 120 138 46,311,400 6,258,829,200 153 CFIN 192 194 189 192 3,164,300 605,873,000 154 CINT 254 254 242 254 21,800 5,441,800 155 CITA 1,990 1,990 1,990 1,990 65,500 130,345,000 156 CITY 52 54 51 52 253,000 13,066,400 157 CITY-W 15 15 15 15 2,900 43,500 158 CLAY 1,990 1,990 1,950 1,990 1,900 3,777,000 159 CLEO 525 550 525 525 17,988,300 9,627,347,500 160 CLPI 710 720 700 710 310,000 217,589,500 161 CMNP 970 1,050 960 970 80,700 79,722,500 162 CNKO 50 50 50 50 100 5,000 163 CNTX 244 244 242 244 18,600 4,501,400 164 COCO 800 810 745 800 5,900 4,570,500 165 COCO-W 400 400 182 400 200 58,200 166 CPIN 6,275 6,300 6,200 6,275 6,890,500 43,125,765,000 167 CPRI 50 50 50 50 79,400 3,970,000 168 CPRI-W 14 14 14 14 100 1,400 169 CSAP 320 320 310 320 53,000 16,606,400 170 CSIS 50 50 50 50 643,500 32,175,000 171 CSMI 208 228 208 208 20,100 4,182,800 172 CSRA 310 310 282 310 1,741,400 530,356,200 173 CTRA 645 660 645 645 11,055,000 7,160,157,500 174 CTTH 50 51 50 50 8,900 451,400 175 DADA 73 75 71 73 61,434,400 4,489,957,200 176 DADA-W 5 5 4 5 5,824,300 28,908,700 177 DEAL 82 84 77 82 2,782,200 227,679,400 178 DEFI 1,780 1,785 1,780 1,780 14,000 24,952,000 179 DEWA 50 50 50 50 200 10,000 180 DFAM 330 334 330 330 1,600 533,600 181 DGIK 50 50 50 50 3,400 170,000 182 DIGI 1,960 1,960 1,960 1,960 1,000 1,960,000 183 DILD 177 178 176 177 940,800 167,010,100 184 DIVA 1,945 1,980 1,925 1,945 87,100 169,905,500 185 DKFT 132 137 130 132 14,403,800 1,916,605,900 186 DLTA 4,530 4,600 4,500 4,530 24,100 109,020,000 187 DMAS 236 240 226 236 60,897,700 14,327,571,800 188 DMMX 238 244 232 238 7,040,500 1,667,527,000 189 DMND 945 950 935 945 125,500 118,285,500 190 DNAR 246 246 222 246 1,000 235,800 191 DNET 3,400 3,450 3,240 3,400 30,100 102,061,000 192 DOID 286 286 250 286 263,153,000 71,911,479,600 193 DPNS 266 276 266 266 600 163,600 194 DPUM 66 66 64 66 30,000 1,921,000 195 DSFI 64 68 62 64 133,400 8,614,400 196 DSNG 384 386 380 384 3,405,300 1,305,590,400 197 DUCK 316 332 302 316 10,482,400 3,339,498,000 198 DUTI 3,530 3,530 3,530 3,530 2,200 7,766,000 199 DVLA 2,340 2,340 2,290 2,340 21,500 49,951,000 200 DWGL 210 234 210 210 300 67,600 201 DWGL-W 49 50 37 49 51,200 1,921,200 202 DYAN 50 51 50 50 6,563,000 328,261,500 203 EAST 54 55 50 54 396,000 21,237,000 204 EAST-W 5 6 5 5 5,330,900 28,010,200 205 EKAD 1,245 1,255 1,240 1,245 443,800 552,807,500 206 ELSA 244 246 232 244 121,797,900 29,251,696,800 207 ELTY 50 50 50 50 300 15,000 208 EMTK 4,290 4,290 4,200 4,290 293,100 1,231,358,000 209 ENRG 51 51 50 51 7,058,000 353,750,100 210 ENVY 100 103 98 100 513,719,800 51,649,875,900 211 EPAC 244 248 242 244 1,702,300 418,747,600 212 EPMT 1,875 1,875 1,810 1,875 14,300 25,981,000 213 ERAA 1,525 1,530 1,490 1,525 40,706,200 61,391,125,500 214 ERTX 120 126 119 120 500 61,100 215 ESIP 234 244 228 234 10,490,700 2,489,835,200 216 ESIP-W 14 16 14 14 8,475,400 125,130,300 217 ESSA 155 157 153 155 2,409,000 373,707,700 218 ESTA 100 100 95 100 57,300 5,606,500 219 ESTI 50 50 50 50 1,800 90,000 220 ETWA 65 65 65 65 1,100 71,500 221 EXCL 2,530 2,550 2,480 2,530 20,712,500 52,082,947,000 222 FAST 905 905 900 905 18,900 17,049,500 223 FASW 7,000 7,000 7,000 7,000 200 1,400,000 224 FILM 160 162 154 160 615,600 97,846,400 225 FIRE 146 152 127 146 40,316,000 5,878,148,800 226 FISH 2,530 2,550 2,530 2,530 3,100 7,851,000 227 FITT 65 69 65 65 9,800 644,700 228 FITT-W 26 26 20 26 48,800 1,054,600 229 FOOD 117 117 114 117 6,012,200 696,010,500 230 FORU 88 88 84 88 5,600 481,800 231 FORZ 50 50 50 50 100 5,000 232 FPNI 90 92 88 90 2,120,400 188,846,400 233 FREN 146 152 138 146 364,580,700 54,044,623,000 234 FREN-W 62 69 59 62 23,742,600 1,543,510,900 235 FUJI 106 106 103 106 2,700 280,100 236 GAMA 50 50 50 50 100 5,000 237 GDST 57 57 53 57 30,500 1,726,600 238 GDYR 1,425 1,440 1,410 1,425 1,900 2,708,500 239 GGRM 51,575 51,950 50,700 51,575 1,830,000 94,465,712,500 240 GGRP 288 296 270 288 1,500 433,800 241 GHON 1,405 1,405 1,400 1,405 3,400 4,760,500 242 GIAA 258 260 238 258 73,434,600 18,309,767,200 243 GJTL 570 590 520 570 24,813,400 14,159,273,500 244 GLOB 136 138 131 136 27,300 3,679,900 245 GLVA 326 326 314 326 17,300 5,606,400 246 GMFI 82 84 80 82 14,805,300 1,217,959,300 247 GOLD 186 194 177 186 9,200 1,740,100 248 GOOD 1,335 1,335 1,310 1,335 304,700 402,093,000 249 GPRA 50 50 50 50 967,900 48,395,000 250 GSMF 107 115 107 107 10,300 1,102,900 251 GWSA 99 99 98 99 1,000 98,500 252 GZCO 50 50 50 50 101,000 5,050,000 253 HADE 50 50 50 50 400 20,000 254 HDFA 153 174 153 153 500 79,800 255 HDIT 515 515 515 515 200 103,000 256 HEAL 3,150 3,180 3,060 3,150 576,200 1,809,748,000 257 HELI 200 208 191 200 20,900 4,182,200 258 HELI-W 9 9 7 9 239,400 1,831,200 259 HERO 850 890 840 850 5,500 4,661,500 260 HEXA 3,470 3,510 3,450 3,470 30,900 106,981,000 261 HKMU 75 82 73 75 62,765,000 4,829,050,800 262 HMSP 1,675 1,680 1,630 1,675 61,330,400 101,152,370,500 263 HOKI 640 650 630 640 8,950,700 5,745,802,000 264 HOTL 50 50 50 50 1,100 55,000 265 HRME 52 55 51 52 25,301,200 1,319,194,800 266 HRTA 240 250 234 240 1,710,400 408,082,600 267 HRUM 1,315 1,320 1,275 1,315 3,809,000 4,957,446,500 268 IBFN 290 290 290 290 16,000 4,640,000 269 IBFN-W 5 7 5 5 62,500 391,500 270 ICBP 10,325 10,600 10,325 10,325 11,910,700 123,892,935,000 271 ICON 54 57 54 54 79,200 4,281,500 272 IDPR 180 180 179 180 1,400 251,000 273 IFII 129 133 129 129 288,500 37,517,100 274 IFSH 410 440 410 410 13,100 5,393,000 275 IGAR 278 282 276 278 39,900 11,097,800 276 IKAI 50 50 50 50 3,900 195,000 277 IKAN 715 745 700 715 14,282,400 10,319,865,000 278 IKBI 220 220 214 220 21,400 4,582,600 279 IMAS 610 635 605 610 4,064,400 2,492,976,000 280 IMJS 234 238 222 234 5,310,500 1,227,979,400 281 IMPC 1,270 1,270 1,255 1,270 658,100 833,178,000 282 INAF 3,190 3,540 2,900 3,190 57,924,800 193,182,855,000 283 INAI 346 346 340 346 700 241,000 284 INCF 50 50 50 50 62,600 3,130,000 285 INCI 665 665 645 665 100,200 66,116,000 286 INCO 3,690 3,750 3,620 3,690 30,042,600 111,118,898,000 287 INDF 7,025 7,175 6,950 7,025 15,089,000 106,112,040,000 288 INDO 130 130 130 130 406,100 52,793,000 289 INDO-W 32 40 31 32 1,299,300 41,207,100 290 INDR 2,300 2,380 2,300 2,300 4,400 10,301,000 291 INDS 2,100 2,130 2,040 2,100 20,900 43,978,000 292 INDX 59 59 56 59 3,900 221,400 293 INDY 1,015 1,020 950 1,015 33,927,000 33,928,983,500 294 INKP 8,600 8,825 8,350 8,600 15,828,400 136,794,160,000 295 INOV 234 264 230 234 60,900 14,219,600 296 INPC 51 51 50 51 373,100 18,852,500 297 INPC-W 3 4 3 3 12,000 43,000 298 INPP 700 700 680 700 700 481,500 299 INPS 1,590 1,610 1,525 1,590 8,600 13,465,500 300 INTA 276 300 262 276 9,700 2,682,600 301 INTD 150 150 150 150 100 15,000 302 INTP 12,350 12,475 12,275 12,350 6,260,000 77,431,997,500 303 IPCC 434 434 408 434 14,439,400 6,149,262,200 304 IPCM 220 220 216 220 468,300 101,752,600 305 IPOL 70 72 69 70 235,400 16,424,900 306 IPTV 326 330 322 326 44,325,100 14,520,777,800 307 IPTV-W 39 48 36 39 646,800 25,971,300 308 IRRA 545 550 535 545 7,726,200 4,169,511,000 309 ISAT 2,400 2,440 2,350 2,400 6,064,100 14,563,225,000 310 ISSP 125 130 125 125 3,421,100 434,257,700 311 ITIC 815 880 810 815 1,810,000 1,514,919,500 312 ITMG 7,975 8,000 7,750 7,975 3,150,500 24,888,167,500 313 JAST 69 83 59 69 90,935,300 6,692,895,100 314 JAWA 53 55 53 53 786,000 41,661,300 315 JAYA 79 81 72 79 1,125,900 89,305,100 316 JAYA-W 10 11 9 10 138,900 1,266,300 317 JIHD 525 525 525 525 100 52,500 318 JKON 340 340 336 340 300,000 101,400,000 319 JMAS 200 202 193 200 30,900 6,195,100 320 JPFA 1,055 1,065 1,050 1,055 16,256,500 17,167,081,500 321 JRPT 422 426 418 422 938,600 396,091,800 322 JSKY 78 80 76 78 1,819,400 143,774,100 323 JSMR 4,070 4,240 4,060 4,070 8,086,400 33,494,988,000 324 JSPT 995 995 995 995 500 497,500 325 JTPE 750 755 750 750 259,400 195,842,500 326 KAEF 3,180 3,550 2,950 3,180 207,503,000 692,573,420,000 327 KAYU 50 50 50 50 371,100 18,555,000 328 KBAG 304 310 290 304 181,600 53,702,200 329 KBAG-W 56 56 55 56 388,100 21,582,700 330 KBLI 378 382 366 378 789,600 296,856,600 331 KBLM 190 204 189 190 1,235,500 239,763,100 332 KBLV 310 312 304 310 2,200 682,000 333 KDSI 750 810 750 750 79,000 59,724,000 334 KEEN 332 346 322 332 4,553,300 1,493,825,200 335 KEJU 1,020 1,030 1,005 1,020 132,300 134,180,500 336 KIAS 50 50 50 50 200 10,000 337 KICI 234 250 234 234 8,800 2,196,800 338 KIJA 142 143 141 142 212,700 30,297,500 339 KINO 3,340 3,380 3,270 3,340 401,400 1,321,376,000 340 KIOS 173 173 173 173 100 17,300 341 KIOS-W 15 15 15 15 100 1,500 342 KKGI 190 191 188 190 6,700 1,272,300 343 KLBF 1,600 1,635 1,600 1,600 93,925,600 151,569,285,500 344 KMTR 318 330 300 318 249,600 76,534,400 345 KOBX 91 91 87 91 165,800 14,937,100 346 KOIN 100 100 100 100 100 10,000 347 KONI 525 550 482 525 300 155,700 348 KOPI 510 510 505 510 23,800 12,050,000 349 KOTA 645 650 630 645 12,210,000 7,810,389,500 350 KOTA-W 398 398 398 398 300 119,400 351 KPAL 56 65 54 56 6,336,400 381,186,800 352 KPAS 51 51 50 51 548,000 27,409,500 353 KPAS-W 11 11 9 11 224,400 2,196,000 354 KPIG 108 108 106 108 868,300 93,570,100 355 KRAH 474 474 448 474 3,500 1,576,400 356 KRAS 376 386 374 376 81,668,100 30,995,598,600 357 KREN 102 106 95 102 20,812,500 2,140,053,000 358 LAND 199 200 197 199 26,200 5,197,200 359 LCKM 374 374 372 374 17,000 6,336,400 360 LEAD 50 50 50 50 2,400 120,000 361 LIFE 5,450 5,700 5,450 5,450 3,300 18,085,000 362 LINK 1,950 2,000 1,880 1,950 7,110,500 13,867,390,500 363 LION 306 318 282 306 13,300 4,099,200 364 LMAS 50 50 50 50 2,200 110,000 365 LMPI 82 82 77 82 500 39,000 366 LPCK 795 805 785 795 756,300 599,276,500 367 LPGI 3,700 3,780 3,700 3,700 77,700 289,879,000 368 LPIN 216 216 214 216 8,300 1,792,600 369 LPKR 143 146 142 143 17,235,100 2,468,432,500 370 LPPF 1,260 1,295 1,235 1,260 24,360,900 30,769,085,500 371 LPPS 72 76 68 72 41,400 2,864,700 372 LSIP 980 990 970 980 18,261,700 17,813,712,000 373 LTLS 442 446 434 442 33,500 14,732,000 374 LUCK 232 248 232 232 1,398,500 324,905,200 375 MAIN 590 605 585 590 8,144,400 4,840,818,000 376 MAMI 50 50 50 50 5,700 285,000 377 MAMI-W 5 5 5 5 700 3,500 378 MAPA 2,090 2,150 2,080 2,090 6,166,500 13,001,743,000 379 MAPB 1,280 1,350 1,280 1,280 33,600 43,734,000 380 MAPI 695 710 665 695 38,061,500 26,478,447,500 381 MARI 50 50 50 50 3,234,500 161,725,000 382 MARK 875 900 860 875 3,720,500 3,271,828,000 383 MASA 565 585 565 565 6,700 3,792,500 384 MBAP 1,775 1,780 1,650 1,775 536,400 925,624,500 385 MBSS 416 424 404 416 3,195,900 1,335,312,600 386 MBTO 75 75 61 75 5,800 418,100 387 MCAS 2,300 2,320 2,270 2,300 1,466,000 3,372,576,000 388 MCOR 127 130 126 127 3,279,100 416,524,500 389 MDIA 50 50 50 50 200 10,000 390 MDKA 2,020 2,060 1,950 2,020 194,409,800 392,069,531,500 391 MDKI 151 151 146 151 26,000 3,834,100 392 MDLN 56 57 53 56 40,764,700 2,247,767,300 393 MDRN 50 50 50 50 16,100 805,000 394 MEDC 470 472 456 470 91,467,900 42,548,260,400 395 MEDC-W 23 25 21 23 19,353,900 446,752,900 396 MEGA 7,200 7,200 6,800 7,200 4,200 28,817,500 397 MERK 3,500 3,550 3,490 3,500 327,800 1,149,090,000 398 META 109 111 109 109 83,200 9,116,100 399 MFIN 990 990 935 990 1,500 1,441,000 400 MFMI 510 520 510 510 4,200 2,151,500 401 MGRO 800 805 770 800 3,854,700 3,049,493,000 402 MICE 302 302 296 302 13,000 3,878,000 403 MIKA 2,450 2,510 2,400 2,450 32,592,700 80,344,234,000 404 MIRA 50 50 50 50 100 5,000 405 MKNT 50 50 50 50 100 5,000 406 MLBI 9,625 9,725 9,625 9,625 175,900 1,694,702,500 407 MLIA 530 535 525 530 5,863,300 3,106,565,000 408 MLPL 51 51 50 51 615,700 30,910,900 409 MLPT 570 580 565 570 123,100 70,312,000 410 MMLP 188 188 186 188 7,516,200 1,407,766,200 411 MNCN 885 890 865 885 168,124,100 147,808,378,500 412 MOLI 900 900 840 900 20,400 17,893,000 413 MPMX 482 484 478 482 812,200 390,742,800 414 MPOW 52 53 52 52 93,900 4,915,400 415 MPPA 110 111 106 110 1,321,400 143,986,900 416 MPRO 875 875 875 875 200 175,000 417 MRAT 141 143 135 141 9,300 1,282,700 418 MREI 4,400 4,400 4,200 4,400 1,200 5,195,000 419 MSIN 274 276 266 274 7,157,200 1,957,054,200 420 MTDL 1,575 1,600 1,475 1,575 7,798,600 12,183,307,500 421 MTFN 50 50 50 50 100 5,000 422 MTLA 374 388 374 374 2,000 749,400 423 MTPS 137 137 133 137 25,900 3,465,900 424 MTSM 202 216 202 202 300 62,000 425 MTWI 51 52 51 51 152,200 7,883,300 426 MYOH 1,125 1,130 1,095 1,125 51,000 57,353,000 427 MYOR 2,280 2,300 2,260 2,280 2,461,500 5,600,877,000 428 MYTX 50 54 50 50 1,500 79,300 429 NATO 254 260 244 254 302,600 77,081,000 430 NELY 127 130 127 127 200 25,700 431 NFCX 1,840 1,890 1,840 1,840 38,700 71,505,500 432 NICK 306 348 288 306 800 248,000 433 NIKL 900 980 900 900 38,366,800 36,170,963,000 434 NIRO 143 150 143 143 21,000 3,003,700 435 NISP 700 710 700 700 1,146,500 808,736,000 436 NOBU 720 720 720 720 19,500 14,040,000 437 NRCA 312 324 312 312 176,800 55,973,400 438 NZIA 188 210 188 188 16,200 3,118,300 439 NZIA-W 5 6 5 5 120,700 611,300 440 OASA 400 400 400 400 100 40,000 441 OKAS 79 81 79 79 236,000 18,812,600 442 OPMS 128 130 127 128 1,243,600 159,524,500 443 PADI 50 50 50 50 10,200 510,000 444 PALM 264 270 238 264 1,160,300 298,910,800 445 PAMG 78 84 74 78 186,900,200 14,898,789,200 446 PANI 56 60 56 56 22,100 1,279,300 447 PANR 80 81 78 80 631,700 50,167,300 448 PANS 815 825 805 815 288,500 235,707,000 449 PBID 880 905 865 880 216,600 193,903,500 450 PBRX 250 252 242 250 109,200 27,277,800 451 PBSA 675 675 675 675 2,100 1,417,500 452 PCAR 336 336 336 336 17,500 5,880,000 453 PEGE 147 162 147 147 200 30,900 454 PEHA 1,780 2,100 1,760 1,780 21,042,200 41,882,941,500 455 PGAS 1,235 1,260 1,235 1,235 70,343,000 87,513,981,500 456 PGJO 55 67 55 55 642,500 35,386,700 457 PGLI 204 230 196 204 3,100 625,400 458 PGUN 372 372 370 372 4,467,000 1,658,439,800 459 PICO 185 193 182 185 287,300 54,121,200 460 PJAA 540 540 510 540 89,200 46,363,000 461 PKPK 50 50 50 50 27,600 1,380,000 462 PMJS 127 127 126 127 374,400 47,176,900 463 PNBN 780 800 780 780 8,510,700 6,681,447,500 464 PNBS 50 50 50 50 4,100 205,000 465 PNIN 720 725 715 720 38,000 27,468,500 466 PNLF 179 182 178 179 18,704,000 3,358,010,500 467 POLA 51 52 50 51 69,300 3,477,000 468 POLA-W 7 20 7 7 200 2,700 469 POLI 1,250 1,350 1,100 1,250 88,800 102,737,000 470 POLL 3,830 4,000 3,400 3,830 98,800 352,209,000 471 POLU 910 1,020 890 910 500 469,000 472 PORT 550 550 466 550 400 210,100 473 POSA 50 50 50 50 14,000 700,000 474 POSA-W 2 3 2 2 4,534,500 10,093,700 475 POWR 635 650 630 635 8,149,300 5,203,465,000 476 PPGL 199 208 199 199 14,967,700 3,047,080,200 477 PPGL-W 14 16 14 14 58,263,900 853,072,300 478 PPRE 178 183 176 178 8,742,500 1,571,569,000 479 PPRO 50 50 50 50 3,771,900 188,595,000 480 PRAS 109 109 109 109 100 10,900 481 PRDA 3,010 3,010 3,010 3,010 3,000 9,030,000 482 PRIM 270 278 270 270 1,800 487,600 483 PRIM-W 6 6 6 6 225,200 1,351,200 484 PSAB 284 300 282 284 306,362,900 88,740,783,800 485 PSDN 113 113 94 113 10,700 1,020,200 486 PSGO 118 120 102 118 551,700 60,579,900 487 PSKT 50 50 50 50 100 5,000 488 PSSI 166 170 161 166 53,900 8,769,500 489 PTBA 2,080 2,080 2,040 2,080 38,585,900 79,645,865,000 490 PTIS 164 164 164 164 2,300 377,200 491 PTPP 940 965 940 940 51,940,500 49,335,625,000 492 PTPW 1,680 1,680 1,610 1,680 20,860,700 34,598,690,000 493 PTRO 1,920 1,950 1,880 1,920 1,504,100 2,889,401,500 494 PTSN 208 216 200 208 3,793,000 803,250,800 495 PTSP 5,300 5,300 5,300 5,300 100 530,000 496 PURA 124 132 123 124 219,321,600 27,284,839,400 497 PURA-W 17 18 17 17 32,234,700 557,535,300 498 PURE 111 114 104 111 4,144,900 450,220,300 499 PURE-W 10 11 10 10 1,185,500 11,875,200 500 PWON 388 398 386 388 218,554,300 85,499,435,600 501 PYFA 980 1,180 980 980 37,043,300 40,936,726,000 502 PZZA 600 605 595 600 1,543,000 925,239,500 503 R-LQ45X 868 868 855 868 11,300 9,764,200 504 RAJA 121 121 113 121 18,406,300 2,156,606,100 505 RALS 580 590 550 580 64,417,800 37,261,922,500 506 RANC 440 450 438 440 2,269,400 1,000,369,000 507 REAL 50 50 50 50 261,900 13,095,000 508 REAL-W 4 5 4 4 4,267,800 18,008,700 509 RICY 79 85 78 79 516,200 40,653,600 510 RIGS 226 226 226 226 27,600 6,237,600 511 RISE 420 420 416 420 433,600 181,241,800 512 RMBA 230 248 230 230 2,900 690,400 513 RODA 50 50 50 50 9,800 490,000 514 RONY 126 134 125 126 51,000 6,398,600 515 ROTI 1,200 1,205 1,190 1,200 654,000 784,409,000 516 RUIS 176 176 167 176 81,600 13,906,500 517 SAFE 194 195 193 194 291,500 56,599,300 518 SAME 76 82 69 76 19,549,500 1,508,422,800 519 SAMF 362 378 356 362 11,500 4,118,800 520 SBAT 197 206 196 197 7,057,100 1,402,290,500 521 SBAT-W 12 13 11 12 40,725,300 474,707,100 522 SCCO 9,775 9,775 9,775 9,775 200 1,955,000 523 SCMA 1,255 1,265 1,220 1,255 21,444,800 26,541,301,500 524 SDPC 130 135 125 130 1,269,200 165,979,500 525 SDRA 790 790 790 790 2,000 1,580,000 526 SFAN 970 970 970 970 100 97,000 527 SGRO 1,800 1,800 1,795 1,800 15,900 28,591,000 528 SHID 3,750 3,750 3,750 3,750 300 1,125,000 529 SHIP 580 590 570 580 489,800 284,663,000 530 SIDO 1,400 1,450 1,370 1,400 11,934,600 16,954,678,000 531 SILO 4,660 4,700 4,650 4,660 67,600 315,265,000 532 SIMP 314 314 306 314 8,819,100 2,736,633,600 533 SINI 444 464 444 444 16,900 7,518,400 534 SINI-W 380 400 212 380 12,700 3,858,600 535 SIPD 1,000 1,000 1,000 1,000 100 100,000 536 SKRN 640 660 625 640 1,008,500 657,050,000 537 SLIS 5,200 5,250 5,150 5,200 231,100 1,199,785,000 538 SMAR 3,260 3,290 3,170 3,260 6,300 20,120,000 539 SMBR 520 585 520 520 174,405,200 96,076,054,000 540 SMCB 1,015 1,025 1,010 1,015 130,700 132,692,000 541 SMDM 95 99 95 95 700 68,500 542 SMDR 252 254 230 252 2,281,700 571,794,000 543 SMGR 9,600 9,675 9,450 9,600 8,240,100 78,701,107,500 544 SMKL 178 178 178 178 111,700 19,882,600 545 SMKL-W 21 21 19 21 94,000 1,808,000 546 SMMA 16,950 16,950 16,950 16,950 600 10,170,000 547 SMMT 88 89 81 88 184,500 15,758,500 548 SMRA 550 560 540 550 71,811,500 39,493,887,000 549 SMSM 1,335 1,335 1,305 1,335 1,737,100 2,291,255,000 550 SOCI 133 147 118 133 256,429,700 35,491,746,000 551 SOFA 74 78 70 74 1,405,100 106,308,500 552 SOFA-W 5 6 4 5 7,566,600 38,200,800 553 SOSS 354 400 354 354 280,700 102,197,600 554 SOSS-W 50 50 40 50 10,500 426,800 555 SOTS 208 242 208 208 12,100 2,612,200 556 SOTS-W 20 43 20 20 9,400 199,500 557 SPMA 250 254 246 250 113,800 28,453,200 558 SPTO 402 420 392 402 2,965,400 1,187,611,000 559 SQMI 197 206 197 197 18,906,100 3,789,323,600 560 SRAJ 133 140 130 133 274,400 36,458,700 561 SRIL 192 194 191 192 14,909,400 2,870,152,200 562 SRSN 59 60 59 59 8,372,200 500,160,500 563 SRTG 2,780 2,780 2,730 2,780 106,500 294,989,000 564 SSIA 362 374 362 362 21,705,600 8,026,495,000 565 SSMS 860 860 790 860 2,391,200 1,915,098,000 566 SSTM 625 625 625 625 100 62,500 567 STAR 137 137 135 137 18,200 2,487,000 568 STTP 7,925 7,925 7,925 7,925 1,500 11,887,500 569 SULI 50 50 50 50 100 5,000 570 SWAT 93 96 90 93 2,130,000 197,882,800 571 TALF 230 230 220 230 7,600 1,673,000 572 TAMA 163 164 163 163 400 65,500 573 TAMA-W 7 7 5 7 2,946,400 17,679,900 574 TAMU 53 55 53 53 2,107,300 112,667,800 575 TARA 59 59 59 59 35,100 2,070,900 576 TAXI 50 50 50 50 31,100 1,555,000 577 TBIG 1,305 1,320 1,280 1,305 47,253,200 61,249,663,000 578 TBLA 760 765 750 760 2,759,000 2,098,127,000 579 TBMS 615 625 615 615 14,500 8,952,500 580 TCPI 4,230 4,290 4,160 4,230 11,112,300 47,098,110,000 581 TDPM 89 91 89 89 2,276,000 205,152,500 582 TECH 118 127 116 118 362,000 42,902,800 583 TFCO 312 312 300 312 400 122,400 584 TGRA 67 69 61 67 2,214,900 147,777,700 585 TIFA 408 408 392 408 13,200 5,325,800 586 TINS 790 800 760 790 62,920,700 49,330,225,000 587 TIRA 264 266 264 264 200 53,000 588 TIRT 52 52 51 52 1,200 61,400 589 TKIM 6,725 6,900 6,575 6,725 20,037,100 135,629,852,500 590 TLKM 3,020 3,050 3,000 3,020 71,699,000 216,487,367,000 591 TMAS 111 117 107 111 3,944,200 441,390,100 592 TMPO 132 132 121 132 2,600 334,200 593 TNCA 179 179 179 179 100 17,900 594 TOBA 348 350 346 348 3,400 1,177,600 595 TOPS 50 50 50 50 300 15,000 596 TOTL 298 314 284 298 15,661,600 4,650,521,200 597 TOTO 220 220 214 220 9,900 2,176,200 598 TOWR 1,150 1,180 1,140 1,150 273,593,900 317,707,377,500 599 TOYS 436 436 436 436 4,800 2,092,800 600 TOYS-W 27 165 26 27 293,711,300 23,931,989,300 601 TPIA 7,375 7,425 7,300 7,375 3,705,900 27,314,335,000 602 TPMA 378 390 368 378 182,600 68,543,800 603 TRIM 116 117 116 116 150,100 17,411,700 604 TRIN 226 238 206 226 27,448,700 6,026,602,800 605 TRIN-W 9 12 8 9 55,073,200 526,930,000 606 TRIS 214 216 192 214 456,400 88,715,200 607 TRUK 113 114 112 113 439,400 49,479,500 608 TRUS 308 322 300 308 400 123,600 609 TSPC 1,375 1,405 1,365 1,375 662,300 913,133,500 610 TUGU 2,420 2,600 2,420 2,420 104,200 256,051,000 611 TURI 1,400 1,400 1,400 1,400 156,500 219,100,000 612 UANG 358 358 358 358 182,400 65,299,200 613 UCID 1,490 1,490 1,410 1,490 240,500 349,705,500 614 ULTJ 1,635 1,635 1,605 1,635 1,731,000 2,810,429,000 615 UNIC 3,600 3,660 3,600 3,600 5,200 18,732,000 616 UNIT 160 167 160 160 1,500 243,100 617 UNSP 62 62 60 62 198,000 12,020,500 618 UNTR 23,775 23,875 21,625 23,775 15,269,600 351,875,850,000 619 UNVR 8,175 8,300 8,150 8,175 12,406,300 101,671,252,500 620 URBN 1,350 1,350 1,350 1,350 100 135,000 621 URBN-W 22 22 20 22 209,400 4,188,400 622 VICO 73 77 73 73 14,300 1,046,200 623 VINS 91 93 89 91 588,200 52,871,100 624 VINS-W 2 3 1 2 28,180,500 52,808,800 625 VIVA 50 50 50 50 1,200 60,000 626 VOKS 200 200 195 200 15,200 2,993,800 627 VRNA 115 115 115 115 100 11,500 628 WAPO 58 58 54 58 9,600 545,100 629 WEGE 190 196 188 190 39,843,100 7,595,550,400 630 WEHA 73 75 72 73 238,900 17,575,300 631 WICO 580 580 540 580 300 170,000 632 WIIM 374 392 342 374 204,547,700 77,464,627,000 633 WIKA 1,130 1,145 1,120 1,130 17,903,700 20,270,066,000 634 WINS 96 96 96 96 5,800 556,800 635 WOMF 216 220 210 216 287,700 62,462,400 636 WOOD 392 408 390 392 37,524,400 14,880,296,400 637 WOWS 72 81 65 72 43,937,500 3,214,378,300 638 WSBP 179 182 178 179 53,568,500 9,627,157,500 639 WSKT 625 640 625 625 32,611,000 20,548,624,000 640 WTON 274 278 274 274 14,320,000 3,952,632,600 641 XAFA 1,037 1,037 1,037 1,037 100 103,700 642 XAQA 805 805 805 805 100 80,500 643 XBES 833 833 833 833 100 83,300 644 XBID 457 457 457 457 100 45,700 645 XBIN 445 445 445 445 100 44,500 646 XBSK 339 339 339 339 100 33,900 647 XCID 79 85 78 79 70,300 5,659,700 648 XCLQ 83 83 83 83 2,400 199,200 649 XIHD 408 415 408 408 3,600 1,469,500 650 XIIF 460 460 457 460 800 367,700 651 XIIT 489 489 475 489 4,300 2,088,600 652 XIJI 571 571 567 571 35,500 20,258,500 653 XILV 102 102 102 102 90,900 9,271,800 654 XIML 234 234 230 234 5,300 1,220,200 655 XIPI 141 143 141 141 36,600 5,233,200 656 XISC 529 529 529 529 600 317,400 657 XISI 274 274 272 274 15,200 4,136,600 658 XISR 334 340 332 334 32,300 10,794,400 659 XKIV 376 376 376 376 100 37,600 660 XMIG 141 141 141 141 100 14,100 661 XNVE 118 118 118 118 10,000 1,180,000 662 XPCR 779 779 779 779 100 77,900 663 XPFT 650 650 640 650 200 129,000 664 XPLQ 424 424 424 424 100 42,400 665 XPMI 810 810 810 810 100 81,000 666 XSBC 95 95 95 95 100 9,500 667 XSSK 583 583 576 583 5,100 2,938,300 668 YELO-W 6 7 5 6 648,200 3,702,900 669 ZINC 137 140 134 137 196,445,600 26,911,790,800 670 ZONE 408 408 390 408 95,100 38,375,800 -------------------- ---------------------- Total for Reguler 9,742,823,500 8,532,696,755,100 Information for Negosiasi 671 AALI 9,700 9,750 9,671 9,750 214,770 2,077,046,200 672 ACES 1,650 1,835 1,650 1,650 19,030 34,914,500 673 ADHI 590 600 585 585 15,800,000 9,315,000,000 674 ADMF 7,650 7,000 7,000 7,000 11,500 80,500,000 675 ADRO 1,115 1,115 1,068 1,115 400,123 428,633,620 676 ANTM 835 781 781 781 30 23,430 677 APIC 870 860 860 860 14,500,000 12,470,000,000 678 ASII 5,225 5,196 4,344 5,034 6,881,847 34,955,602,500 679 ASMI 1,185 1,170 1,170 1,170 403,200 471,744,000 680 BAPI 50 50 50 50 1 50 681 BBCA 31,300 31,950 30,000 31,275 308,964 9,667,876,965 682 BBKP 182 216 183 184 8,404,762 1,729,741,756 683 BBNI 4,640 4,657 4,645 4,645 2,502,840 11,639,223,510 684 BBRI 3,110 3,250 3,040 3,040 12,365,240 38,069,852,800 685 BBTN 1,340 1,330 1,308 1,330 2,665,115 3,505,091,350 686 BDMN 2,760 2,783 2,740 2,782 236,216 657,279,339 687 BHAT 450 442 442 442 115,950,000 51,249,900,000 688 BIPI 50 60 7 7 6,564,400 387,504,000 689 BJBR 920 1,140 1,130 1,140 1,090,856 1,235,092,035 690 BKSL 50 35 35 35 320,100 11,203,500 691 BLTA 50 11 11 11 500,000 5,500,000 692 BMRI 5,775 5,822 5,450 5,549 3,125,730 17,607,599,510 693 BMTR 202 250 250 250 500,000 125,000,000 694 BNGA 765 905 100 100 1,200,022 1,086,002,200 695 BOGA 1,450 1,400 1,390 1,390 52,360,000 72,784,000,000 696 BOSS 78 88 87 88 1,000,000 87,597,053 697 BPFI 1,280 1,200 1,200 1,200 3,860,500 4,632,600,000 698 BRPT 920 1,125 900 920 43,756 49,174,240 699 BSDE 695 690 690 690 26 17,940 700 BSIM 515 785 780 785 65,295,351 51,159,020,350 701 BTPS 3,600 3,593 3,593 3,593 1,528,100 5,490,463,300 702 BUMI 50 100 43 100 39,000,000 2,480,000,000 703 BVIC 60 56 56 56 97,460,000 5,457,760,000 704 CLEO 525 520 520 520 5,900,000 3,068,000,000 705 CPIN 6,275 6,275 6,215 6,275 6,000,086 37,290,539,260 706 CPRO 50 15 15 15 6,000,000 90,000,000 707 DEWA 50 67 60 60 4,380,000 279,460,000 708 DMMX 238 237 235 235 7,000,000 1,653,000,000 709 ELTY 50 40 40 40 663,800 26,552,000 710 ENRG 51 66 66 66 1,700,000 112,200,000 711 ESIP 234 232 232 232 1 232 712 EXCL 2,530 2,519 1,168 1,168 104,131 260,886,663 713 FREN 146 148 148 148 10,000 1,480,000 714 GGRM 51,575 51,295 48,800 51,295 173 8,479,825 715 GJTL 570 450 450 450 200,000 90,000,000 716 HMSP 1,675 1,689 1,626 1,640 3,041,695 4,980,243,450 717 ICBP 10,325 10,462 10,325 10,325 186,196 1,947,798,400 718 ICON 54 371 371 371 10,969,677 4,069,750,167 719 INCO 3,690 3,699 3,470 3,699 80,066 291,009,720 720 INDF 7,025 7,055 6,950 7,033 128,158 901,038,050 721 INKP 8,600 29,100 8,425 8,600 361,942 9,287,091,050 722 INTP 12,350 12,424 12,113 12,348 2,516,701 31,008,048,310 723 IPTV 326 327 327 327 4,014,400 1,312,708,800 724 ITMG 7,975 7,700 7,700 7,700 60 462,000 725 JGLE 50 11 11 11 500,000 5,500,000 726 JPFA 1,055 1,055 1,055 1,055 15 15,825 727 JSKY 78 100 100 100 1,500,000 150,000,000 728 JSMR 4,070 4,220 4,156 4,156 141,456 588,237,320 729 KAEF 3,180 2,750 2,750 2,750 100,000 275,000,000 730 KBLI 378 370 370 370 18,918,900 6,999,993,000 731 KIJA 142 193 193 193 714,286 137,857,198 732 KLBF 1,600 1,615 1,600 1,610 50,400,247 80,649,398,455 733 KPIG 108 145 144 145 2,209,400 318,477,700 734 KREN 102 720 715 715 9,052,000 6,513,027,500 735 LAND 199 200 200 200 310,000 62,000,000 736 LPPF 1,260 1,285 1,245 1,260 219,278 278,789,110 737 MAPA 2,090 2,100 2,100 2,100 100,000 210,000,000 738 MAPI 695 665 655 665 2,085,000 1,375,597,500 739 MDKA 2,020 2,024 1,800 2,016 11,360,900 20,741,472,800 740 MIKA 2,450 2,500 2,420 2,467 6,304,472 15,535,371,624 741 MLPL 51 50 50 50 50 2,500 742 MNCN 885 950 875 875 240,074 228,064,750 743 MSIN 274 268 268 268 420,000 112,560,000 744 MTLA 374 460 460 460 10,814,158 4,974,512,680 745 NZIA 188 198 198 198 1 198 746 PBRX 250 272 250 272 56,077,478 14,059,506,374 747 PGAS 1,235 1,250 1,010 1,235 4,369,599 4,481,442,945 748 PNLF 179 168 168 168 600,000 100,800,000 749 POLL 3,830 3,500 3,500 3,500 900 3,150,000 750 POWR 635 600 600 600 255,000 153,000,000 751 PPRO 50 48 35 48 9,529,000 426,907,500 752 PSAB 284 300 292 292 1,800,000 538,400,000 753 PTBA 2,080 2,057 1,920 2,057 150,025 288,051,355 754 PTPP 940 1,075 1,026 1,026 450,000 464,150,000 755 PWON 388 395 391 391 20,061,500 7,874,051,500 756 REAL 50 50 50 50 1 50 757 SBAT-W 12 17 17 17 10,000,000 170,000,000 758 SCMA 1,255 1,230 1,230 1,230 16 19,680 759 SMGR 9,600 9,650 9,397 9,600 547,625 5,230,252,045 760 SQMI 197 204 204 204 640,000 130,560,000 761 SSMS 860 795 795 795 31,380,000 24,947,100,000 762 TAXI 50 7 7 7 134,800 943,600 763 TBIG 1,305 1,300 1,150 1,300 18,152,648 23,397,492,180 764 TINS 790 630 490 490 1,700,000 973,000,000 765 TLKM 3,020 3,037 2,996 3,037 67,353 201,915,175 766 TOWR 1,150 2,519 990 2,519 1,530,850,960 1,776,160,567,900 767 TOYS 436 350 350 350 848,500 296,975,000 768 TOYS-W 27 10 1 10 318,928 339,448 769 TPIA 7,375 7,370 7,325 7,370 1,737,700 12,745,419,500 770 TPMA 378 362 362 362 1 362 771 TRIN 226 220 220 220 1 220 772 ULTJ 1,635 1,600 1,550 1,600 19,456,649 30,170,638,400 773 UNTR 23,775 23,775 21,475 23,775 601,572 14,136,853,300 774 UNVR 8,175 8,274 8,100 8,100 8,006,247 64,851,161,810 775 VIVA 50 50 50 50 142,000,000 7,100,000,000 776 WIKA 1,130 1,125 1,125 1,125 200,000 225,000,000 777 WSBP 179 180 180 180 15 2,700 778 WSKT 625 640 560 640 5,150,000 3,268,000,000 779 YULE 172 200 200 200 10,217,802 2,043,560,400 780 ZINC 137 135 135 135 5,905,472 797,238,720 -------------------- ---------------------- Total for Negosiasi 2,504,369,594 2,570,022,090,399 Total 06/08/20 12,298,391,194 11,123,130,784,099