Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, August 07, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 840 855 850 850 2,000 1,702,500 2 BBRI 3,110 3,120 3,100 3,100 4,300 13,359,000 3 BMRI 5,800 5,850 5,850 5,850 100 585,000 4 BUMI 50 50 50 50 1,000 50,000 5 EXCL 2,440 2,490 2,490 2,490 1,000 2,490,000 6 GIAA 260 268 268 268 200 53,600 7 IMAS-R 0 50 31 36 6,811,300 262,223,000 8 PGAS 1,210 1,235 1,235 1,235 200 247,000 9 PSAB 276 284 284 284 2,000 568,000 10 WSBP 170 178 175 175 11,000 1,943,000 -------------------- ---------------------- Total for Tunai 6,833,100 283,221,100 Information for Reguler 11 AALI 9,750 10,175 9,725 9,750 6,247,200 62,126,672,500 12 ABBA 50 50 50 50 55,700 2,785,000 13 ABMM 1,000 1,050 980 1,000 2,500 2,469,000 14 ACES 1,660 1,690 1,645 1,660 14,610,700 24,324,162,500 15 ACST 250 254 238 250 302,400 75,022,600 16 ADES 995 1,005 985 995 140,500 139,885,500 17 ADHI 585 590 580 585 5,864,300 3,422,998,500 18 ADMF 7,600 7,700 7,575 7,600 112,300 856,005,000 19 ADMG 106 111 103 106 1,531,900 163,091,300 20 ADRO 1,095 1,130 1,085 1,095 42,983,500 47,224,175,500 21 AGAR 490 490 490 490 200 98,000 22 AGII 525 540 525 525 202,600 107,373,000 23 AGRO 234 240 230 234 20,687,600 4,850,044,800 24 AGRS 146 154 146 146 108,000 15,846,500 25 AHAP 51 52 50 51 39,600 1,986,900 26 AKKU 50 50 50 50 400 20,000 27 AKPI 282 300 280 282 5,400 1,565,200 28 AKRA 2,770 2,830 2,750 2,770 13,688,000 38,285,870,000 29 AKSI 252 254 248 252 10,300 2,584,200 30 ALDO 384 400 378 384 1,300 501,800 31 ALKA 360 360 360 360 1,200 432,000 32 ALMI 192 192 192 192 10,400 1,996,800 33 AMAG 238 250 234 238 259,800 61,844,200 34 AMAN 196 196 195 196 235,400 45,922,800 35 AMAR 370 372 352 370 461,100 170,456,200 36 AMIN 246 264 246 246 700 176,400 37 AMOR 1,990 1,990 1,990 1,990 300 597,000 38 AMRT 735 750 735 735 958,300 710,897,500 39 ANDI 50 50 50 50 81,500 4,075,000 40 ANJT 545 550 520 545 1,200 654,500 41 ANTM 840 865 835 840 263,824,700 223,395,877,000 42 APEX 156 156 149 156 12,400 1,880,500 43 APIC 840 870 835 840 33,813,200 29,193,139,500 44 APII 178 190 178 178 56,200 10,075,000 45 APLI 119 119 119 119 100 11,900 46 APLN 109 111 108 109 12,098,600 1,325,873,500 47 ARII 444 464 420 444 12,400 5,485,200 48 ARNA 420 422 416 420 2,238,700 940,290,400 49 ARTO 2,740 2,750 2,730 2,740 22,800 62,503,000 50 ASBI 270 270 264 270 200 53,400 51 ASDM 950 950 950 950 2,200 2,090,000 52 ASGR 670 675 655 670 470,500 314,063,500 53 ASII 5,275 5,300 5,100 5,275 35,036,700 182,390,392,500 54 ASJT 130 132 125 130 44,300 5,793,900 55 ASMI 1,170 1,185 1,170 1,170 36,400 42,752,000 56 ASPI 190 204 189 190 13,692,400 2,692,746,300 57 ASPI-W 26 28 25 26 5,828,400 153,842,300 58 ASRI 118 122 118 118 9,673,500 1,151,935,500 59 ASRM 2,150 2,200 1,990 2,150 74,400 152,488,000 60 ASSA 550 565 530 550 11,896,200 6,477,506,000 61 ATIC 575 575 575 575 100 57,500 62 AUTO 875 890 870 875 640,700 560,458,000 63 AYLS 50 50 50 50 2,000 100,000 64 AYLS-W 5 5 4 5 305,600 1,382,800 65 BABP 50 50 50 50 100 5,000 66 BABP-W3 31 48 30 31 104,100 4,941,100 67 BABP-W4 7 8 7 7 207,900 1,455,700 68 BACA 406 410 374 406 6,900 2,768,800 69 BAJA 57 59 54 57 257,000 14,884,300 70 BAPA 50 50 50 50 1,000 50,000 71 BAPI 50 50 50 50 14,500 725,000 72 BAPI-W 3 3 2 3 2,093,900 4,453,100 73 BATA 600 615 575 600 7,500 4,460,500 74 BAYU 1,025 1,085 1,025 1,025 14,600 15,002,500 75 BBCA 30,900 31,425 30,800 30,900 8,724,200 269,990,450,000 76 BBHI 167 180 137 167 2,355,000 394,237,300 77 BBKP 193 206 183 193 889,191,200 174,521,072,700 78 BBLD 382 382 360 382 1,300 484,600 79 BBMD 1,400 1,550 1,400 1,400 4,800 7,110,000 80 BBNI 4,620 4,680 4,600 4,620 28,421,200 131,391,101,000 81 BBRI 3,110 3,130 3,060 3,110 89,917,300 278,516,945,000 82 BBSS 125 134 123 125 11,008,000 1,442,533,900 83 BBSS-W 5 5 4 5 1,731,400 8,425,400 84 BBTN 1,330 1,350 1,310 1,330 35,807,000 47,519,408,500 85 BBYB 290 290 290 290 1,200 348,000 86 BCAP 147 149 146 147 14,290,900 2,126,880,900 87 BCIP 50 50 50 50 106,600 5,330,000 88 BDMN 2,770 2,800 2,730 2,770 543,700 1,499,482,000 89 BEEF 192 194 189 192 1,846,100 353,262,000 90 BEEF-W 13 14 13 13 1,258,800 16,964,500 91 BEKS 50 50 50 50 104,600 5,230,000 92 BELL 156 158 154 156 7,452,800 1,161,167,100 93 BESS 290 294 276 290 2,264,300 639,581,400 94 BESS-W 62 62 55 62 260,500 15,179,300 95 BEST 117 122 116 117 22,681,200 2,677,813,900 96 BFIN 284 290 276 284 22,839,600 6,455,581,400 97 BGTG 50 52 50 50 2,556,400 130,161,400 98 BHAT 444 452 440 444 128,344,700 57,240,730,000 99 BHIT 50 50 50 50 31,300 1,565,000 100 BIMA 50 50 50 50 1,100 55,000 101 BINA 850 855 840 850 10,200 8,613,000 102 BIPI 50 50 50 50 25,200 1,260,000 103 BIPI-W 8 8 7 8 10,800 75,800 104 BIPP 68 72 65 68 231,700 15,301,100 105 BIRD 1,020 1,060 1,015 1,020 539,200 552,966,000 106 BISI 900 920 895 900 740,800 666,930,000 107 BJBR 910 930 905 910 6,958,900 6,345,153,500 108 BJTM 550 560 545 550 13,095,300 7,192,273,000 109 BKDP 50 50 50 50 2,700 135,000 110 BKSL 50 50 50 50 181,700 9,085,000 111 BKSW 73 75 73 73 17,000 1,243,000 112 BLTA 50 50 50 50 50,000 2,500,000 113 BLUE 530 540 525 530 119,100 63,394,500 114 BMAS 276 290 274 276 1,900 530,000 115 BMRI 5,800 5,800 5,625 5,800 28,614,400 163,431,045,000 116 BMSR 54 59 54 54 27,500 1,486,100 117 BMTR 202 208 200 202 27,832,000 5,662,348,200 118 BNBA 314 314 306 314 481,400 149,594,200 119 BNBR 50 50 50 50 100 5,000 120 BNGA 750 770 740 750 3,200,700 2,407,816,500 121 BNII 204 228 195 204 41,641,000 8,862,206,100 122 BNLI 1,250 1,250 1,235 1,250 6,809,000 8,482,129,000 123 BOGA 1,440 1,450 1,430 1,440 90,540,400 130,079,983,000 124 BOLA 165 165 159 165 47,000 7,517,900 125 BOSS 76 78 76 76 1,559,500 119,947,200 126 BPTR 74 78 70 74 34,400 2,455,200 127 BRIS 550 565 545 550 71,784,900 39,912,691,500 128 BRMS 50 50 50 50 494,600 24,730,000 129 BRNA 930 935 930 930 2,000 1,860,500 130 BRPT 885 930 880 885 80,078,800 72,008,207,000 131 BRPT-W 600 600 600 600 300 180,000 132 BSDE 685 705 680 685 18,925,400 12,965,814,000 133 BSIM 515 515 500 515 5,300 2,727,000 134 BSIM-W3 17 20 17 17 18,000 327,800 135 BSSR 1,275 1,280 1,275 1,275 4,300 5,483,000 136 BTEK 50 50 50 50 100 5,000 137 BTON 167 167 161 167 224,800 36,590,000 138 BTPN 2,180 2,230 2,170 2,180 185,900 406,952,000 139 BTPS 3,620 3,630 3,570 3,620 7,794,000 28,022,596,000 140 BUDI 90 90 89 90 796,300 71,317,300 141 BUKK 705 705 695 705 26,500 18,576,000 142 BULL 288 300 288 288 199,086,800 58,582,819,400 143 BULL-W2 86 96 86 86 846,200 74,234,700 144 BUMI 50 50 50 50 8,858,000 442,900,000 145 BUVA 55 56 54 55 44,000 2,445,400 146 BVIC 61 67 60 61 3,749,400 236,359,400 147 BWPT 117 122 115 117 296,742,400 35,265,958,400 148 BYAN 13,200 13,750 13,200 13,200 13,200 176,002,500 149 CAKK 50 50 50 50 2,600 130,000 150 CAKK-W 5 8 4 5 1,425,200 8,004,000 151 CAMP 197 200 196 197 125,100 24,692,700 152 CARE 340 346 338 340 187,857,200 64,175,535,600 153 CARS 50 50 50 50 21,400 1,070,000 154 CASA 326 326 308 326 146,600 46,012,800 155 CASH 595 600 580 595 5,230,500 3,077,917,000 156 CASH-W 26 28 25 26 16,219,500 429,092,500 157 CASS 197 204 187 197 1,462,000 290,513,000 158 CBMF 238 248 216 238 5,021,300 1,134,311,000 159 CCSI 242 252 242 242 256,900 63,453,400 160 CEKA 1,920 1,950 1,910 1,920 75,600 145,211,500 161 CENT 143 145 137 143 30,862,400 4,359,846,200 162 CFIN 190 195 188 190 3,227,600 614,052,800 163 CINT 252 252 242 252 87,000 21,849,200 164 CITA 2,000 2,000 1,985 2,000 54,300 108,295,500 165 CITY 54 62 51 54 31,600 1,669,100 166 CITY-W 15 16 15 15 5,100 76,600 167 CLEO 520 530 515 520 8,831,700 4,597,638,500 168 CLPI 710 715 700 710 37,800 26,613,500 169 CMNP 985 1,000 985 985 54,700 54,179,000 170 CNKO 50 50 50 50 100 5,000 171 CNTX 240 240 240 240 100 24,000 172 COCO 795 800 755 795 6,800 5,321,500 173 COCO-W 175 175 175 175 100 17,500 174 CPIN 6,250 6,275 6,200 6,250 5,720,300 35,702,147,500 175 CPRI 50 50 50 50 327,800 16,390,000 176 CSAP 302 322 300 302 330,300 104,245,400 177 CSIS 50 50 50 50 176,600 8,830,000 178 CSMI 194 228 194 194 35,800 6,951,600 179 CSRA 346 386 316 346 39,653,000 14,439,758,000 180 CTRA 635 655 625 635 52,666,000 33,666,447,500 181 CTTH 51 51 50 51 8,100 409,600 182 DADA 72 75 71 72 50,459,300 3,665,050,000 183 DADA-W 4 5 4 4 9,261,700 39,340,000 184 DART 248 248 248 248 100 24,800 185 DEAL 88 88 80 88 7,796,300 667,231,000 186 DEFI 1,770 1,785 1,770 1,770 21,300 37,835,500 187 DEWA 50 50 50 50 2,000 100,000 188 DFAM 308 330 308 308 1,200 373,800 189 DGIK 50 50 50 50 100 5,000 190 DILD 179 179 176 179 895,000 159,416,000 191 DIVA 2,000 2,000 1,890 2,000 268,100 526,463,000 192 DKFT 131 135 128 131 3,724,200 484,643,100 193 DLTA 4,500 4,530 4,490 4,500 42,100 189,809,000 194 DMAS 222 236 220 222 76,111,600 17,011,777,000 195 DMMX 244 246 238 244 25,866,900 6,287,463,800 196 DMND 955 960 940 955 60,000 57,004,500 197 DNAR 262 284 262 262 800 214,400 198 DOID 278 292 274 278 176,072,500 49,479,082,000 199 DPNS 250 262 250 250 6,200 1,600,400 200 DPUM 65 65 62 65 175,000 10,880,100 201 DSFI 65 67 60 65 302,300 19,309,500 202 DSNG 406 412 384 406 9,820,600 3,946,127,600 203 DSSA 20,500 20,500 20,500 20,500 1,600 32,800,000 204 DUCK 314 318 306 314 3,813,100 1,183,535,000 205 DUTI 3,920 3,920 3,530 3,920 6,000 22,368,000 206 DVLA 2,300 2,350 2,280 2,300 24,900 56,869,000 207 DWGL 212 230 196 212 29,400 5,965,600 208 DWGL-W 42 45 35 42 86,000 3,193,100 209 DYAN 50 50 50 50 3,560,800 178,040,000 210 EAST 53 54 52 53 506,100 26,983,800 211 EAST-W 6 6 5 6 1,908,200 10,979,200 212 ECII 750 750 750 750 15,000 11,250,000 213 EKAD 1,245 1,255 1,220 1,245 508,000 625,741,500 214 ELSA 236 246 236 236 83,805,100 20,091,184,200 215 ELTY 50 50 50 50 3,000 150,000 216 EMTK 4,900 4,900 4,120 4,900 3,252,400 13,740,192,000 217 ENRG 51 51 50 51 3,577,700 182,246,800 218 ENVY 100 104 99 100 507,124,500 51,198,030,600 219 EPAC 242 252 242 242 2,721,300 671,253,800 220 EPMT 1,850 1,855 1,800 1,850 72,200 130,017,000 221 ERAA 1,620 1,640 1,530 1,620 74,876,200 120,299,433,500 222 ERTX 113 120 113 113 500 58,500 223 ESIP 236 244 232 236 16,612,100 3,968,538,000 224 ESIP-W 15 15 14 15 4,715,200 66,346,600 225 ESSA 155 158 155 155 972,900 151,769,200 226 ESTA 100 100 98 100 1,700 167,000 227 ESTI 50 50 50 50 900 45,000 228 ETWA 64 64 64 64 1,000 64,000 229 EXCL 2,440 2,560 2,410 2,440 26,103,200 63,980,108,000 230 FAST 915 920 900 915 41,600 38,164,500 231 FASW 7,000 7,000 7,000 7,000 500 3,500,000 232 FILM 156 160 153 156 791,400 123,341,400 233 FIRE 138 148 136 138 11,064,900 1,538,107,400 234 FISH 2,690 2,710 2,630 2,690 700 1,881,000 235 FITT 67 67 66 67 2,100 138,800 236 FITT-W 24 25 20 24 26,900 558,400 237 FOOD 115 117 112 115 7,663,000 882,351,100 238 FORU 95 98 82 95 2,700 254,400 239 FORZ 50 50 50 50 100 5,000 240 FPNI 88 90 88 88 1,908,200 169,229,200 241 FREN 143 150 140 143 167,540,500 24,304,248,400 242 FREN-W 60 65 59 60 5,297,300 326,707,000 243 FUJI 105 106 105 105 200 21,100 244 GDST 56 57 54 56 200,000 11,233,000 245 GDYR 1,425 1,430 1,425 1,425 500 714,000 246 GGRM 50,475 51,650 50,250 50,475 1,382,400 70,020,507,500 247 GGRP 272 288 272 272 4,100 1,140,600 248 GHON 1,355 1,440 1,350 1,355 10,400 14,202,500 249 GIAA 260 280 260 260 227,156,100 61,110,870,800 250 GJTL 560 585 545 560 5,973,000 3,322,974,000 251 GLOB 132 160 131 132 53,700 8,522,400 252 GLVA 322 322 308 322 1,500 473,200 253 GMFI 83 87 81 83 18,336,700 1,552,243,800 254 GOLD 202 212 182 202 150,600 28,877,300 255 GOOD 1,325 1,350 1,325 1,325 281,800 376,768,000 256 GPRA 51 51 50 51 163,900 8,201,000 257 GSMF 100 100 100 100 44,000 4,400,000 258 GWSA 99 103 99 99 20,500 2,101,500 259 GZCO 50 50 50 50 20,300 1,015,000 260 HDFA 143 163 143 143 6,500 936,500 261 HDIT 496 555 496 496 500 257,300 262 HEAL 3,150 3,210 3,140 3,150 168,000 531,398,000 263 HELI 208 210 200 208 8,300 1,668,000 264 HELI-W 9 9 8 9 133,700 1,202,300 265 HERO 840 880 840 840 4,500 3,809,500 266 HEXA 3,450 3,480 3,440 3,450 67,100 232,467,000 267 HKMU 77 77 75 77 14,652,500 1,117,440,200 268 HMSP 1,655 1,690 1,645 1,655 27,177,300 45,012,261,000 269 HOKI 640 650 635 640 5,842,400 3,757,768,000 270 HOKI-W 625 625 625 625 900 562,500 271 HOTL 50 50 50 50 6,000 300,000 272 HRME 52 54 51 52 10,849,300 569,716,300 273 HRTA 246 248 234 246 815,000 197,733,000 274 HRUM 1,285 1,315 1,285 1,285 1,654,500 2,137,934,500 275 IBFN 270 290 270 270 5,500 1,557,000 276 IBFN-W 7 7 5 7 47,200 292,500 277 ICBP 10,175 10,375 10,075 10,175 11,490,600 117,164,222,500 278 ICON 57 58 54 57 32,100 1,850,000 279 IDPR 168 179 168 168 109,500 18,797,300 280 IFII 131 132 128 131 230,000 29,944,900 281 IFSH 410 430 410 410 1,000 415,600 282 IGAR 282 310 282 282 274,600 81,817,000 283 IKAN 680 725 665 680 18,370,400 12,653,470,500 284 IKBI 220 220 220 220 9,300 2,046,000 285 IMAS 590 605 580 590 5,664,100 3,350,036,500 286 IMJS 238 252 234 238 860,900 206,603,600 287 IMPC 1,235 1,270 1,235 1,235 681,300 860,282,000 288 INAI 346 346 332 346 700 239,400 289 INCF 50 50 50 50 6,300 315,000 290 INCI 645 665 640 645 134,200 86,908,500 291 INCO 3,650 3,740 3,610 3,650 24,748,500 90,991,904,000 292 INDF 6,875 7,075 6,850 6,875 11,677,700 80,774,990,000 293 INDO 121 128 121 121 912,900 110,470,500 294 INDO-W 32 33 30 32 386,800 12,201,100 295 INDR 2,340 2,340 2,270 2,340 600 1,376,000 296 INDS 2,030 2,100 2,030 2,030 18,700 39,056,000 297 INDX 59 59 55 59 9,200 507,800 298 INDY 990 1,035 990 990 19,427,600 19,505,321,500 299 INKP 8,575 8,775 8,325 8,575 12,414,300 106,437,612,500 300 INOV 230 254 230 230 85,700 19,789,400 301 INPC 50 52 50 50 119,400 6,007,700 302 INPC-W 4 4 4 4 166,800 667,200 303 INPP 695 775 665 695 4,300 3,011,000 304 INPS 1,620 1,620 1,530 1,620 14,100 22,592,500 305 INTA 270 280 260 270 8,800 2,377,000 306 INTD 150 159 150 150 200 30,900 307 INTP 11,875 12,150 11,800 11,875 6,785,300 80,972,042,500 308 IPCC 420 438 418 420 9,962,100 4,212,624,800 309 IPCM 222 224 212 222 183,200 40,359,000 310 IPOL 92 94 71 92 9,671,000 834,521,700 311 IPTV 318 328 318 318 34,119,700 11,014,007,800 312 IPTV-W 35 45 35 35 373,300 13,498,000 313 IRRA 590 590 545 590 10,831,000 6,078,558,500 314 ISAT 2,390 2,430 2,330 2,390 3,955,800 9,459,476,000 315 ISSP 124 126 123 124 2,093,000 260,545,600 316 ITIC 795 820 765 795 745,800 590,617,500 317 ITMG 7,850 8,000 7,800 7,850 2,027,400 15,957,575,000 318 JAST 73 78 69 73 19,773,900 1,449,699,400 319 JAWA 51 56 50 51 1,100,400 55,641,700 320 JAYA 79 82 77 79 1,033,300 82,266,500 321 JAYA-W 11 11 10 11 171,500 1,761,300 322 JECC 6,350 6,350 6,325 6,350 1,300 8,252,500 323 JIHD 515 520 492 515 15,900 8,122,400 324 JKON 340 340 322 340 210,000 70,998,600 325 JMAS 208 208 192 208 10,100 1,957,800 326 JPFA 1,045 1,070 1,045 1,045 9,515,600 10,000,037,000 327 JRPT 422 424 418 422 460,200 194,075,800 328 JSKY 79 80 77 79 1,531,500 119,992,800 329 JSMR 4,030 4,120 3,970 4,030 7,705,200 31,092,059,000 330 JSPT 995 995 995 995 400 398,000 331 JTPE 755 755 750 755 145,300 108,991,500 332 KARW 50 50 50 50 500 25,000 333 KAYU 50 51 50 50 246,900 12,347,900 334 KBAG 290 320 290 290 193,900 57,318,600 335 KBAG-W 54 59 53 54 35,168,700 1,962,244,000 336 KBLI 374 380 368 374 981,500 365,610,400 337 KBLM 196 198 194 196 195,500 38,416,400 338 KBLV 312 312 310 312 700 218,200 339 KDSI 720 785 720 720 99,600 73,738,500 340 KEEN 338 338 332 338 3,017,700 1,009,409,600 341 KEJU 1,020 1,030 1,015 1,020 284,400 290,523,500 342 KIAS 50 50 50 50 500 25,000 343 KICI 236 236 234 236 600 140,800 344 KIJA 143 145 142 143 5,758,100 829,164,400 345 KINO 3,290 3,350 3,270 3,290 151,600 499,645,000 346 KIOS 165 174 163 165 11,700 2,007,800 347 KIOS-W 11 11 7 11 200 1,800 348 KKGI 194 198 189 194 23,100 4,413,400 349 KLBF 1,580 1,610 1,575 1,580 32,217,900 51,054,040,000 350 KMTR 318 318 304 318 15,300 4,825,600 351 KOBX 90 92 89 90 115,600 10,487,200 352 KOPI 500 500 500 500 29,400 14,700,000 353 KOTA 635 645 630 635 15,665,100 10,010,068,500 354 KOTA-W 400 400 400 400 100 40,000 355 KPAL 56 58 54 56 873,400 48,462,600 356 KPAS 50 51 50 50 1,184,000 59,202,600 357 KPAS-W 10 11 9 10 51,500 514,500 358 KPIG 108 109 107 108 14,624,800 1,582,083,400 359 KRAH 448 448 448 448 4,300 1,926,400 360 KRAS 376 392 372 376 105,954,200 40,589,633,600 361 KREN 103 106 101 103 12,931,300 1,326,551,900 362 LAND 202 212 191 202 99,400 20,440,000 363 LCKM 374 374 372 374 9,800 3,647,600 364 LEAD 50 50 50 50 100 5,000 365 LINK 1,925 1,975 1,915 1,925 1,351,400 2,627,189,000 366 LION 288 306 286 288 85,500 24,614,000 367 LMAS 50 50 50 50 1,500 75,000 368 LMPI 83 83 81 83 700 57,100 369 LPCK 785 810 780 785 185,000 146,002,500 370 LPGI 3,700 3,780 3,690 3,700 97,100 361,704,000 371 LPIN 214 230 212 214 104,500 23,042,400 372 LPKR 138 145 138 138 10,371,600 1,445,830,200 373 LPPF 1,230 1,295 1,220 1,230 33,539,000 42,050,380,000 374 LPPS 72 72 72 72 22,900 1,648,800 375 LSIP 995 1,040 980 995 85,714,300 86,663,769,000 376 LTLS 442 442 434 442 27,500 12,139,200 377 LUCK 216 216 216 216 1,004,100 216,885,600 378 MAIN 585 600 580 585 4,061,000 2,383,566,000 379 MAMI 50 50 50 50 2,800 140,000 380 MAMI-W 4 5 4 4 691,200 2,881,100 381 MAPA 2,080 2,130 2,060 2,080 1,176,000 2,460,128,000 382 MAPB 1,310 1,480 1,310 1,310 1,100 1,569,500 383 MAPI 700 710 685 700 42,980,200 29,949,952,500 384 MARI 50 51 50 50 6,442,400 322,282,900 385 MARK 890 900 875 890 6,113,400 5,433,938,500 386 MASA 555 605 555 555 33,900 19,373,500 387 MBAP 1,750 1,770 1,700 1,750 369,400 635,838,500 388 MBSS 412 420 400 412 1,664,200 684,793,600 389 MBTO 70 76 70 70 223,000 16,722,000 390 MCAS 2,310 2,340 2,280 2,310 1,727,000 4,000,216,000 391 MCOR 127 132 125 127 6,744,700 864,033,700 392 MDIA 50 50 50 50 2,100 105,000 393 MDKA 2,050 2,120 2,010 2,050 140,705,300 290,925,431,000 394 MDKI 153 153 147 153 27,800 4,180,400 395 MDLN 56 57 55 56 30,947,700 1,734,131,100 396 MDRN 50 50 50 50 1,000 50,000 397 MEDC 474 486 470 474 100,464,500 48,004,448,000 398 MEDC-W 23 26 22 23 14,588,400 344,696,700 399 MEGA 7,200 7,200 7,200 7,200 100 720,000 400 MERK 3,500 3,600 3,480 3,500 653,300 2,290,907,000 401 META 110 111 107 110 342,900 37,635,100 402 MFIN 995 995 970 995 12,700 12,624,500 403 MFMI 520 520 520 520 4,200 2,184,000 404 MGRO 815 830 795 815 4,506,800 3,662,489,500 405 MICE 300 306 300 300 4,700 1,426,200 406 MIDI 1,390 1,390 1,390 1,390 300 417,000 407 MIKA 2,440 2,490 2,390 2,440 25,790,200 62,590,035,000 408 MINA 50 50 50 50 3,700 185,000 409 MIRA 50 50 50 50 100 5,000 410 MKNT 50 50 50 50 100 5,000 411 MLBI 9,650 9,675 9,625 9,650 67,600 651,397,500 412 MLIA 505 535 505 505 5,447,700 2,862,156,000 413 MLPL 50 51 50 50 1,127,700 56,460,500 414 MLPT 570 585 560 570 183,800 105,172,000 415 MMLP 188 188 187 188 2,200,100 413,575,000 416 MNCN 890 900 870 890 87,606,800 77,505,900,500 417 MOLI 950 950 850 950 27,700 25,084,000 418 MPMX 482 484 476 482 684,200 328,648,200 419 MPOW 56 58 53 56 272,800 14,649,100 420 MPPA 110 112 108 110 597,600 66,328,200 421 MRAT 139 144 138 139 12,600 1,745,300 422 MSIN 282 284 272 282 9,483,800 2,638,892,600 423 MSKY 1,140 1,140 1,140 1,140 100 114,000 424 MTDL 1,570 1,600 1,560 1,570 1,668,000 2,620,700,500 425 MTFN 50 50 50 50 100 5,000 426 MTLA 386 386 386 386 600 231,600 427 MTPS 139 144 135 139 12,500 1,718,900 428 MTWI 51 51 50 51 200 10,100 429 MYOH 1,115 1,125 1,100 1,115 75,400 84,321,000 430 MYOR 2,260 2,300 2,240 2,260 4,208,600 9,504,665,000 431 MYTX 52 53 50 52 102,800 5,169,300 432 NATO 260 266 252 260 192,500 49,314,800 433 NELY 132 132 132 132 2,100 277,200 434 NFCX 1,900 1,900 1,830 1,900 139,800 262,046,500 435 NIKL 900 945 890 900 13,247,600 12,104,214,000 436 NIRO 138 140 134 138 100,400 13,855,400 437 NISP 705 720 700 705 532,200 378,051,000 438 NOBU 675 675 675 675 800 540,000 439 NRCA 314 318 312 314 81,200 25,465,800 440 NUSA 50 50 50 50 100 5,000 441 NZIA 176 199 175 176 81,300 14,376,200 442 NZIA-W 5 6 4 5 463,400 2,317,000 443 OASA 398 398 398 398 100 39,800 444 OKAS 79 81 74 79 252,100 20,111,100 445 OPMS 151 152 128 151 30,108,800 4,294,351,600 446 PADI 50 50 50 50 75,000 3,750,000 447 PALM 260 272 252 260 267,600 70,564,600 448 PAMG 80 85 78 80 115,072,500 9,387,656,900 449 PANI 56 59 56 56 16,800 972,800 450 PANR 78 82 78 78 570,600 45,262,900 451 PANS 820 825 810 820 127,700 104,256,000 452 PBID 880 900 870 880 29,000 25,454,500 453 PBRX 246 250 244 246 31,200 7,758,600 454 PBSA 670 670 670 670 600 402,000 455 PCAR 370 370 314 370 43,100 13,627,600 456 PDES 450 450 450 450 100 45,000 457 PEGE 143 150 137 143 3,700 524,700 458 PEHA 1,910 2,050 1,660 1,910 17,258,300 33,379,194,000 459 PGAS 1,210 1,255 1,200 1,210 95,092,900 116,029,508,500 460 PGJO 50 58 50 50 763,400 39,151,700 461 PGLI 190 204 190 190 7,200 1,383,400 462 PGUN 372 374 370 372 3,545,100 1,319,424,400 463 PICO 181 188 179 181 321,400 58,388,600 464 PJAA 540 540 525 540 64,500 34,509,500 465 PKPK 50 50 50 50 3,100 155,000 466 PLIN 2,400 2,420 2,400 2,400 900 2,162,000 467 PMJS 127 130 126 127 19,800 2,512,400 468 PNBN 775 785 765 775 3,845,400 2,973,897,000 469 PNBS 50 50 50 50 107,800 5,390,000 470 PNIN 720 725 720 720 43,400 31,310,000 471 PNLF 178 181 177 178 8,727,200 1,553,763,400 472 PNSE 900 900 900 900 100 90,000 473 POLA 51 51 51 51 200 10,200 474 POLI 1,245 1,280 1,165 1,245 154,700 185,015,000 475 POLL 3,660 4,400 3,660 3,660 43,500 168,825,000 476 POLU 1,000 1,130 860 1,000 14,400 13,598,500 477 POLY 50 50 50 50 2,500 125,000 478 PORT 515 550 515 515 800 436,500 479 POSA 50 50 50 50 3,400 170,000 480 POSA-W 2 3 2 2 10,501,500 23,264,400 481 POWR 635 655 630 635 13,283,700 8,481,415,000 482 PPGL 199 208 199 199 15,560,200 3,163,731,900 483 PPGL-W 13 15 13 13 9,787,100 131,343,000 484 PPRE 174 179 174 174 8,888,900 1,564,536,400 485 PPRO 50 50 50 50 2,186,900 109,345,000 486 PRDA 3,000 3,090 2,990 3,000 30,300 91,168,000 487 PRIM-W 6 6 5 6 500 2,900 488 PSAB 276 294 272 276 154,866,300 43,862,028,000 489 PSDN 108 114 108 108 5,900 647,700 490 PSGO 112 120 110 112 100,300 11,144,700 491 PSKT 50 50 50 50 900 45,000 492 PSSI 168 168 163 168 95,700 15,738,300 493 PTBA 2,050 2,090 2,020 2,050 26,817,300 54,957,481,000 494 PTPP 925 950 915 925 18,076,000 16,748,222,000 495 PTPW 1,640 1,700 1,630 1,640 8,102,400 13,471,505,500 496 PTRO 1,915 1,960 1,900 1,915 907,000 1,739,781,500 497 PTSN 232 232 200 232 19,016,700 4,245,353,000 498 PUDP 234 234 234 234 100 23,400 499 PURA 126 126 123 126 39,427,500 4,930,963,600 500 PURA-W 18 19 17 18 29,138,700 520,208,100 501 PURE 111 114 107 111 1,303,300 146,184,800 502 PURE-W 9 10 9 9 1,743,300 16,460,700 503 PWON 376 392 374 376 176,316,800 67,184,523,200 504 PYFA 1,035 1,140 915 1,035 25,744,900 27,283,035,000 505 PZZA 600 610 595 600 1,777,000 1,070,327,500 506 R-LQ45X 857 880 856 857 19,800 17,251,300 507 RAJA 119 125 117 119 11,274,000 1,356,809,100 508 RALS 610 610 590 610 65,680,800 39,392,915,000 509 RANC 440 446 430 440 2,541,400 1,110,207,200 510 RBMS 50 50 50 50 1,500 75,000 511 RDTX 5,750 5,750 5,750 5,750 7,000 40,250,000 512 REAL 50 50 50 50 27,300 1,365,000 513 REAL-W 5 5 4 5 8,447,500 35,602,200 514 RICY 80 82 76 80 23,800 1,854,900 515 RIGS 232 232 232 232 100 23,200 516 RISE 420 422 420 420 408,900 172,553,000 517 RMBA 242 244 220 242 1,200 290,200 518 RODA 50 50 50 50 9,300 465,000 519 RONY 118 125 118 118 67,200 7,939,100 520 ROTI 1,215 1,220 1,200 1,215 65,100 78,685,000 521 RUIS 167 176 167 167 90,900 15,563,200 522 SAFE 194 195 194 194 299,100 58,146,500 523 SAME 73 79 73 73 4,312,100 321,925,700 524 SAMF 358 380 350 358 60,100 21,159,200 525 SBAT 191 200 190 191 5,274,100 1,021,388,900 526 SBAT-W 11 13 11 11 40,045,500 469,023,500 527 SCMA 1,220 1,265 1,220 1,220 19,815,000 24,364,403,500 528 SDMU 50 50 50 50 900 45,000 529 SDPC 127 130 121 127 218,900 27,683,600 530 SDRA 790 790 740 790 14,800 11,503,500 531 SFAN 975 975 975 975 300 292,500 532 SGRO 1,795 1,810 1,785 1,795 164,500 295,733,000 533 SHID 3,700 3,800 3,700 3,700 500 1,860,000 534 SHIP 580 585 570 580 424,300 244,596,500 535 SIDO 1,405 1,415 1,365 1,405 7,144,000 9,909,178,500 536 SILO 4,650 4,670 4,640 4,650 116,900 543,609,000 537 SIMP 322 330 312 322 24,396,700 7,909,439,800 538 SINI 480 540 460 480 26,600 12,861,300 539 SINI-W 388 388 182 388 200 57,000 540 SIPD 970 970 970 970 100 97,000 541 SKBM 342 346 342 342 2,900 992,200 542 SKRN 705 705 640 705 13,797,000 9,610,576,500 543 SLIS 5,175 5,275 5,175 5,175 246,300 1,283,457,500 544 SMAR 3,310 3,330 3,240 3,310 4,100 13,419,000 545 SMBR 525 555 505 525 59,269,900 31,466,552,500 546 SMCB 1,015 1,020 1,000 1,015 124,100 125,320,500 547 SMDM 100 100 99 100 5,000 495,100 548 SMDR 248 258 236 248 1,129,100 284,004,600 549 SMGR 9,675 9,875 9,575 9,675 5,920,600 57,523,050,000 550 SMKL 188 188 178 188 1,100 198,800 551 SMKL-W 21 21 19 21 23,300 454,500 552 SMMA 16,550 16,550 16,550 16,550 100 1,655,000 553 SMMT 87 89 86 87 119,800 10,425,200 554 SMRA 530 555 530 530 75,328,900 40,474,503,000 555 SMSM 1,335 1,350 1,315 1,335 2,186,300 2,925,097,000 556 SOCI 128 135 128 128 25,111,900 3,275,802,800 557 SOFA 74 75 72 74 600,100 43,902,500 558 SOFA-W 6 6 5 6 3,666,900 18,747,600 559 SOSS 382 386 350 382 16,600 6,211,400 560 SOSS-W 28 44 23 28 1,900 71,200 561 SOTS 208 228 198 208 2,000 411,200 562 SOTS-W 37 38 21 37 1,300 38,700 563 SPMA 258 260 250 258 32,000 8,025,800 564 SPTO 408 410 402 408 215,700 87,385,400 565 SQMI 194 208 194 194 19,369,600 3,871,147,600 566 SRAJ 128 133 127 128 59,900 7,958,600 567 SRIL 191 193 189 191 10,089,400 1,924,020,500 568 SRSN 57 59 57 57 5,219,000 301,247,300 569 SRTG 2,770 2,790 2,760 2,770 35,000 97,477,000 570 SSIA 360 370 354 360 20,516,000 7,459,450,600 571 SSMS 820 860 810 820 384,600 322,451,500 572 SSTM 585 585 585 585 1,200 702,000 573 STAR 147 147 147 147 100 14,700 574 STTP 7,925 7,925 7,925 7,925 300 2,377,500 575 SULI 50 50 50 50 200 10,000 576 SURE 2,900 2,900 2,900 2,900 4,500 13,050,000 577 SWAT 92 94 90 92 1,594,300 147,164,500 578 TALF 228 228 228 228 100 22,800 579 TAMA 162 172 153 162 1,700 265,400 580 TAMA-W 6 7 6 6 908,900 5,453,800 581 TAMU 53 54 52 53 2,545,100 133,734,800 582 TARA 55 55 55 55 117,000 6,435,000 583 TBIG 1,275 1,300 1,240 1,275 49,701,800 63,228,151,000 584 TBLA 785 800 765 785 8,816,200 6,939,038,000 585 TBMS 620 625 620 620 3,200 1,991,500 586 TCID 6,650 6,650 6,625 6,650 2,800 18,617,500 587 TCPI 4,180 4,250 4,100 4,180 10,964,800 45,930,694,000 588 TDPM 90 96 89 90 5,288,400 480,317,100 589 TECH 115 121 115 115 603,900 70,961,700 590 TFAS 170 170 170 170 100 17,000 591 TFCO 300 314 300 300 300 92,800 592 TGRA 66 67 64 66 586,400 38,563,600 593 TIFA 402 408 402 402 52,000 20,991,000 594 TINS 795 840 785 795 70,674,500 57,202,781,500 595 TIRA 280 280 270 280 2,300 637,000 596 TIRT 51 51 50 51 35,900 1,822,800 597 TKIM 6,675 6,850 6,575 6,675 8,737,800 58,313,857,500 598 TLKM 2,980 3,030 2,970 2,980 78,347,200 234,185,893,000 599 TMAS 110 114 110 110 1,483,500 164,952,600 600 TMPO 126 127 124 126 3,300 415,800 601 TNCA 180 180 169 180 200 34,900 602 TOBA 348 348 346 348 21,000 7,306,000 603 TOPS 50 50 50 50 2,500 125,000 604 TOTL 296 300 292 296 2,417,500 712,354,800 605 TOTO 216 220 216 216 164,100 35,776,200 606 TOWR 1,080 1,125 1,070 1,080 1,345,931,900 1,450,794,465,500 607 TOYS 545 545 545 545 18,900 10,300,500 608 TOYS-W 22 33 21 22 236,517,300 6,095,473,200 609 TPIA 7,350 7,400 7,250 7,350 2,614,200 19,149,882,500 610 TPMA 396 450 378 396 737,300 291,167,600 611 TRIM 116 116 113 116 41,400 4,782,000 612 TRIN 226 232 222 226 14,715,700 3,303,367,600 613 TRIN-W 10 13 8 10 13,138,900 120,235,500 614 TRIS 204 214 204 204 200 41,800 615 TRST 400 400 400 400 200 80,000 616 TRUK 115 115 113 115 314,000 35,858,100 617 TRUS 304 304 304 304 100 30,400 618 TSPC 1,355 1,375 1,350 1,355 702,300 951,128,500 619 TUGU 2,390 2,420 2,300 2,390 34,000 80,591,000 620 TURI 1,385 1,385 1,385 1,385 200 277,000 621 UANG 334 358 334 334 117,200 39,219,600 622 UCID 1,470 1,495 1,450 1,470 266,000 388,840,000 623 ULTJ 1,620 1,640 1,620 1,620 702,600 1,144,008,000 624 UNIC 3,670 3,680 3,600 3,670 15,300 55,999,000 625 UNIT 154 155 152 154 22,800 3,506,700 626 UNSP 60 62 58 60 2,467,100 145,611,800 627 UNTR 24,700 25,175 23,600 24,700 14,634,000 361,060,442,500 628 UNVR 8,125 8,225 8,075 8,125 8,987,900 72,957,532,500 629 URBN-W 22 22 20 22 218,200 4,382,400 630 VICO 72 73 68 72 200,600 13,722,300 631 VINS 92 94 90 92 266,200 24,462,300 632 VINS-W 2 3 1 2 4,670,800 9,341,600 633 VIVA 50 50 50 50 4,600 230,000 634 VOKS 197 198 186 197 252,200 48,101,100 635 VRNA 107 115 107 107 1,000 108,600 636 WAPO 58 58 58 58 1,000 58,000 637 WEGE 186 193 183 186 19,304,600 3,595,402,100 638 WEHA 73 74 72 73 458,900 33,506,700 639 WIIM 378 384 360 378 96,023,900 35,926,450,800 640 WIKA 1,100 1,135 1,100 1,100 15,020,100 16,633,189,000 641 WINS 95 95 92 95 110,200 10,138,700 642 WOMF 218 222 214 218 443,700 97,043,600 643 WOOD 392 400 390 392 22,960,300 9,066,404,000 644 WOWS 89 95 70 89 117,796,500 10,188,007,100 645 WSBP 170 180 168 170 120,517,700 20,710,071,800 646 WSKT 620 630 615 620 11,909,300 7,378,771,500 647 WTON 272 276 268 272 9,980,500 2,709,556,200 648 XAQA 794 794 794 794 100 79,400 649 XBES 823 823 823 823 100 82,300 650 XBID 452 457 452 452 200 90,900 651 XBIN 440 440 440 440 100 44,000 652 XBNI 919 919 919 919 900 827,100 653 XBSK 338 338 338 338 1,500 507,000 654 XCID 79 85 77 79 54,300 4,387,300 655 XCLQ 82 82 82 82 200 16,400 656 XIHD 408 408 408 408 100 40,800 657 XIIC 931 931 931 931 1,100 1,024,100 658 XIIF 458 458 458 458 200 91,600 659 XIIT 465 484 464 465 58,900 27,495,200 660 XIJI 574 574 574 574 200 114,800 661 XILV 102 102 102 102 20,000 2,040,000 662 XIML 232 234 232 232 1,500 350,600 663 XISC 541 541 541 541 200 108,200 664 XISI 274 278 274 274 11,700 3,244,600 665 XISR 336 336 336 336 4,000 1,344,000 666 XNVE 119 119 119 119 5,000 595,000 667 XPCR 772 772 772 772 100 77,200 668 XPDV 394 396 394 394 1,000 395,600 669 XPLQ 416 422 416 416 200 83,800 670 XSBC 95 95 95 95 900 85,500 671 XSSK 579 579 579 579 100 57,900 672 YELO 50 50 50 50 12,700 635,000 673 YELO-W 6 6 6 6 22,600 135,600 674 YPAS 454 458 454 454 700 320,200 675 YULE 197 200 197 197 1,800 354,900 676 ZBRA 50 50 50 50 100 5,000 677 ZINC 138 144 136 138 299,808,100 41,464,175,600 678 ZONE 404 408 392 404 57,600 23,339,400 -------------------- ---------------------- Total for Reguler 9,641,654,600 7,544,740,393,000 Information for Negosiasi 679 AALI 9,750 10,140 10,140 10,140 15,000 152,100,000 680 ACES 1,660 1,650 1,645 1,650 242,800 400,470,000 681 ADRO 1,095 1,095 1,095 1,095 82 89,790 682 AKRA 2,770 2,800 2,800 2,800 359,200 1,005,760,000 683 ANTM 840 1,175 710 1,175 3,700,000 3,882,500,000 684 APIC 840 870 870 870 9,195,700 8,000,259,000 685 ASII 5,275 5,238 5,181 5,238 1,614,580 8,393,642,500 686 ASRI 118 120 120 120 50 6,000 687 AYLS-W 5 1 1 1 40 40 688 BABP 50 40 40 40 100,000 4,000,000 689 BBCA 30,900 31,475 30,670 30,670 2,090,706 65,497,524,125 690 BBHI 167 136 136 136 26,500,000 3,604,000,000 691 BBNI 4,620 4,620 4,620 4,620 78 360,360 692 BBRI 3,110 3,110 3,012 3,012 49,848 150,155,720 693 BBSS 125 123 122 122 11,070,000 1,356,040,000 694 BBTN 1,330 1,336 1,336 1,336 316,000 422,176,000 695 BCAP 147 148 148 148 21,805,000 3,227,140,000 696 BDMN 2,770 2,767 2,767 2,767 95 262,865 697 BEEF-W 13 1 1 1 60 60 698 BEKS 50 50 10 17 1,000,027 23,600,270 699 BEST 117 138 138 138 1,400,000 193,200,000 700 BHAT 444 440 440 440 111,887,500 49,230,500,000 701 BHIT 50 50 50 50 14,236,000 711,800,000 702 BIPI 50 60 60 60 1,679,200 100,752,000 703 BIPI-W 8 8 8 8 40 320 704 BJBR 910 1,135 1,130 1,135 176,704 199,900,050 705 BKSL 50 43 43 43 100,000 4,300,000 706 BLTA 50 10 10 10 5,000,000 50,000,000 707 BMRI 5,800 5,800 5,675 5,800 966,376 5,498,358,500 708 BOGA 1,440 1,430 1,430 1,430 94,000,000 134,420,000,000 709 BPFI 1,280 1,600 1,600 1,600 6,281,200 10,049,920,000 710 BRMS 50 84 67 84 76,000,000 5,262,000,000 711 BRPT 885 890 890 890 30 26,700 712 BSDE 685 695 695 695 58 40,310 713 BSIM 515 515 515 515 8,543,700 4,400,005,500 714 BTEK 50 50 50 50 440,000 22,000,000 715 BTPS 3,620 3,593 3,593 3,593 2,434,200 8,746,080,600 716 BULL 288 296 296 296 150,000 44,400,000 717 BUMI 50 140 41 41 74,429,000 5,278,250,000 718 CARE 340 318 318 318 104,000,000 33,072,000,000 719 CARS 50 50 42 42 1,100,000 54,200,000 720 CNTX 240 228 228 228 22,000 5,016,000 721 COCO-W 175 1 1 1 66 66 722 CPIN 6,250 6,225 6,225 6,225 73 454,425 723 CPRO 50 84 58 67 191,000,000 11,825,600,000 724 CTRA 635 645 645 645 6 3,870 725 DEWA 50 67 67 67 87,620,000 5,870,540,000 726 DMAS 222 236 235 235 2,505,236 588,730,496 727 DOID 278 330 330 330 1,500,000 495,000,000 728 ELTY 50 7 7 7 12,358,900 86,512,300 729 EMDE 202 202 202 202 14,100,000 2,848,200,000 730 ENVY 100 100 100 100 50,000,000 5,000,000,000 731 ERAA 1,620 1,620 1,617 1,617 2,816,200 4,553,853,600 732 ESSA 155 218 218 218 6,000,000 1,308,000,000 733 FITT-W 24 1 1 1 60 60 734 FREN 143 145 145 145 38,000 5,510,000 735 GGRM 50,475 51,775 51,575 51,750 81,536 4,216,249,200 736 HEAL 3,150 3,140 3,140 3,140 190,400 597,856,000 737 HMSP 1,655 1,665 1,585 1,585 100 160,500 738 IBST 8,200 8,200 8,200 8,200 487,900 4,000,780,000 739 ICBP 10,175 10,500 10,450 10,450 1,000 10,475,000 740 IMAS-R 0 40 40 40 9 360 741 IMJS 238 550 550 550 6,300,000 3,465,000,000 742 INCO 3,650 4,200 3,650 3,650 285,076 1,154,778,310 743 INDF 6,875 7,032 7,032 7,032 161,500 1,135,668,000 744 INKP 8,575 29,750 8,600 29,700 359,640 10,686,734,000 745 INPS 1,620 2,000 2,000 2,000 500,000 1,000,000,000 746 INTP 11,875 12,371 11,912 12,371 1,098,056 13,217,767,600 747 IPOL 92 80 80 80 88,400 7,072,000 748 IPTV 318 329 326 329 38,350,300 12,512,877,200 749 ISAT 2,390 2,401 2,401 2,401 279,900 672,039,900 750 ITMG 7,850 9,500 7,850 7,850 95,093 903,230,050 751 JRPT 422 422 422 422 18 7,596 752 JSKY 79 154 154 154 1,600,000 246,400,000 753 JSMR 4,030 4,210 4,210 4,210 7,500 31,575,000 754 KBAG-W 54 1 1 1 80 80 755 KBLI 374 705 378 378 28,762,000 18,720,036,000 756 KIJA 143 142 142 142 92 13,064 757 KLBF 1,580 1,600 1,600 1,600 56 89,600 758 KPIG 108 141 105 108 120,117,000 14,586,485,500 759 LPCK 785 795 795 795 88 69,960 760 LPKR 138 143 143 143 130 18,590 761 LPPF 1,230 1,280 1,280 1,280 400,000 512,000,000 762 MAPI 700 700 700 700 63,800 44,660,000 763 MDKA 2,050 2,068 1,900 2,050 84,297,170 171,533,152,600 764 MIKA 2,440 2,440 2,417 2,440 162 393,072 765 MKNT 50 50 50 50 5,706,400 285,320,000 766 MLBI 9,650 8,000 8,000 8,000 100,000 800,000,000 767 MNCN 890 881 881 881 800,000 704,800,000 768 MSIN 282 278 278 278 1,875,000 521,250,000 769 MTLA 386 460 460 460 16,757,830 7,708,601,800 770 MYOH 1,115 1,125 1,125 1,125 1,333,300 1,499,962,500 771 NIRO 138 143 143 143 62 8,866 772 NZIA-W 5 1 1 1 32 32 773 PBID 880 885 885 885 7,816,500 6,917,602,500 774 PGAS 1,210 1,245 1,120 1,220 3,206,000 3,855,720,000 775 PNBS 50 49 49 49 5,000 245,000 776 PNLF 178 380 370 380 1,550,000 583,500,000 777 POLL 3,660 3,830 3,830 3,830 76 291,080 778 PPRO 50 50 40 47 3,330,652 153,838,200 779 PRDA 3,000 3,009 3,009 3,009 835,000 2,512,515,000 780 PTBA 2,050 2,160 2,160 2,160 100,000 216,000,000 781 PWON 376 388 386 388 6,880,116 2,655,724,808 782 PYFA 1,035 980 980 980 33,672,700 32,999,246,000 783 RISE 420 419 419 419 70 29,330 784 ROTI 1,215 1,207 1,207 1,207 200,000 241,400,000 785 SCCO 9,775 9,775 9,775 9,775 153,500 1,500,462,500 786 SCMA 1,220 1,230 1,220 1,225 7,277,651 8,922,955,720 787 SIDO 1,405 1,416 1,416 1,416 970,000 1,373,520,000 788 SINI-W 388 1 1 1 50 50 789 SMBR 525 500 500 500 147,500 73,750,000 790 SMGR 9,675 9,809 9,548 9,708 525,986 5,110,213,250 791 SMMA 16,550 16,950 16,950 16,950 2,039,400 34,567,830,000 792 SMRA 530 570 550 570 100,010 57,005,500 793 SOTS-W 37 1 1 1 50 50 794 SPTO 408 408 408 408 100,000 40,800,000 795 SSMS 820 855 855 855 23,345,000 19,959,975,000 796 TINS 795 1,595 605 1,280 18,790,039 23,542,830,810 797 TKIM 6,675 6,771 6,771 6,771 35,000 236,985,000 798 TLKM 2,980 3,020 2,985 2,985 1,723,996 5,146,131,420 799 TOWR 1,080 1,162 1,040 1,074 1,661,142,456 1,728,292,718,644 800 TPIA 7,350 7,300 7,300 7,300 354,600 2,588,580,000 801 TRIN-W 10 1 1 1 60 60 802 ULTJ 1,620 1,628 1,600 1,628 1,335,606 2,164,129,600 803 UNTR 24,700 24,672 23,015 24,672 655,500 16,106,662,600 804 UNVR 8,125 8,195 8,106 8,106 953,000 7,790,726,700 805 WOWS 89 70 70 70 55,444,500 3,881,115,000 806 WSBP 170 195 171 171 3,000,020 585,003,420 807 WSKT 620 625 625 625 10,300 6,437,500 808 YULE 197 200 200 200 12,242,827 2,448,565,400 809 ZINC 138 137 128 136 11,218,304 1,517,888,920 -------------------- ---------------------- Total for Negosiasi 3,118,104,914 2,572,871,172,969 Total 07/08/20 12,766,592,614 10,117,894,787,069