Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, August 10, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ASII 5,125 5,050 5,050 5,050 100 505,000 2 HMSP 1,665 1,655 1,655 1,655 300 496,500 3 IMAS-R 0 31 7 11 16,305,700 239,071,700 4 PPRO 50 50 50 50 4,900 245,000 5 SRIL 192 188 188 188 2,100 394,800 -------------------- ---------------------- Total for Tunai 16,313,100 240,713,000 Information for Reguler 6 AALI 10,125 10,125 9,750 10,125 3,044,700 30,189,102,500 7 ABBA 50 50 50 50 315,500 15,775,000 8 ABMM 1,000 1,050 980 1,000 2,200 2,190,500 9 ACES 1,660 1,685 1,655 1,660 9,431,400 15,739,752,000 10 ACST 258 266 236 258 978,500 254,710,200 11 ADES 1,040 1,040 990 1,040 125,400 127,480,000 12 ADHI 585 590 580 585 5,814,600 3,404,170,000 13 ADMF 7,625 7,675 7,500 7,625 72,500 552,822,500 14 ADMG 106 107 99 106 850,400 89,496,700 15 ADRO 1,140 1,140 1,095 1,140 83,699,000 94,160,668,000 16 AGAR 494 510 480 494 500 246,000 17 AGII 505 525 496 505 1,052,500 532,345,200 18 AGRO 238 244 234 238 63,839,400 15,301,673,000 19 AGRS 142 155 142 142 5,600 829,700 20 AHAP 51 51 50 51 66,100 3,305,900 21 AKPI 310 310 280 310 5,500 1,692,000 22 AKRA 2,780 2,790 2,740 2,780 14,084,900 38,958,989,000 23 AKSI 286 290 236 286 272,300 72,160,000 24 ALDO 384 384 382 384 7,100 2,725,800 25 ALKA 338 358 338 338 400 137,200 26 ALMI 216 216 188 216 2,400 503,200 27 AMAG 230 242 222 230 515,400 117,146,200 28 AMAN 196 197 196 196 241,700 47,374,300 29 AMAR 378 380 358 378 309,300 114,301,600 30 AMFG 2,660 2,830 2,660 2,660 600 1,681,000 31 AMIN 244 246 244 244 500 122,600 32 AMOR 1,990 1,990 1,990 1,990 1,100 2,189,000 33 AMRT 725 755 720 725 411,900 299,545,500 34 ANDI 50 50 50 50 114,700 5,735,000 35 ANJT 545 545 540 545 18,300 9,958,500 36 ANTM 825 840 800 825 100,818,900 82,525,446,500 37 APEX 160 160 160 160 11,200 1,792,000 38 APIC 845 850 830 845 12,422,100 10,400,719,000 39 APII 167 174 166 167 34,400 5,754,800 40 APLI 119 128 119 119 2,100 250,800 41 APLN 107 110 106 107 9,581,100 1,028,732,400 42 ARGO 1,805 1,810 1,385 1,805 3,100 4,918,500 43 ARII 444 464 420 444 24,500 10,890,600 44 ARNA 420 420 410 420 1,045,900 432,672,000 45 ARTA 282 304 282 282 500 149,600 46 ARTO 2,740 2,750 2,730 2,740 57,700 157,782,000 47 ASBI 262 262 256 262 1,200 311,800 48 ASGR 675 685 670 675 571,300 386,094,000 49 ASII 5,125 5,275 5,125 5,125 30,588,200 158,359,762,500 50 ASJT 126 134 125 126 18,100 2,325,300 51 ASMI 1,175 1,175 1,165 1,175 34,700 40,614,000 52 ASPI 180 192 179 180 6,297,800 1,170,788,400 53 ASPI-W 26 27 25 26 3,167,700 82,282,300 54 ASRI 117 120 117 117 10,480,100 1,233,383,100 55 ASRM 2,150 2,190 2,050 2,150 27,600 57,361,000 56 ASSA 600 650 555 600 56,310,900 33,543,375,000 57 ATIC 690 690 570 690 3,300 2,166,000 58 AUTO 875 880 870 875 446,900 390,926,000 59 AYLS 50 50 50 50 600 30,000 60 AYLS-W 4 5 3 4 1,683,500 6,263,000 61 BABP 50 50 50 50 1,000 50,000 62 BABP-W3 34 44 32 34 1,600 57,500 63 BABP-W4 6 6 6 6 100 600 64 BACA 414 414 378 414 42,700 17,035,000 65 BAJA 56 59 56 56 373,900 21,192,000 66 BALI 880 880 880 880 500 440,000 67 BAPA 50 50 50 50 400 20,000 68 BAPI 50 50 50 50 300 15,000 69 BAPI-W 2 3 2 2 2,679,700 5,473,100 70 BATA 610 610 600 610 2,700 1,639,500 71 BAYU 1,020 1,025 1,000 1,020 3,300 3,306,500 72 BBCA 30,600 31,000 30,525 30,600 7,554,900 231,738,432,500 73 BBHI 158 170 156 158 937,200 148,053,800 74 BBKP 199 204 194 199 325,570,600 64,559,559,100 75 BBLD 382 382 382 382 300 114,600 76 BBMD 1,400 1,400 1,400 1,400 600 840,000 77 BBNI 4,620 4,640 4,610 4,620 14,825,600 68,529,121,000 78 BBRI 3,130 3,150 3,100 3,130 91,465,200 286,290,420,000 79 BBSS 126 129 122 126 12,501,800 1,585,574,600 80 BBSS-W 5 5 4 5 2,262,800 9,968,700 81 BBTN 1,335 1,340 1,315 1,335 21,586,700 28,722,748,500 82 BBYB 290 290 276 290 1,100 310,600 83 BCAP 146 147 145 146 7,075,000 1,039,445,300 84 BCIP 50 50 50 50 37,700 1,885,000 85 BDMN 2,720 2,780 2,720 2,720 926,700 2,532,242,000 86 BEEF 189 194 189 189 3,273,800 623,776,200 87 BEEF-W 13 13 13 13 48,000 624,000 88 BEKS 50 50 50 50 1,228,000 61,400,000 89 BELL 157 158 156 157 3,111,300 488,484,000 90 BESS 302 302 290 302 2,839,700 840,145,400 91 BESS-W 60 62 59 60 12,500 767,600 92 BEST 119 121 117 119 17,186,800 2,048,259,800 93 BFIN 318 318 278 318 86,418,300 26,379,484,400 94 BGTG 51 51 50 51 1,518,700 76,348,600 95 BHAT 440 444 438 440 121,081,000 53,443,529,400 96 BHIT 50 50 50 50 441,900 22,095,000 97 BIKA 192 195 182 192 1,300 249,100 98 BINA 860 860 850 860 140,400 120,540,000 99 BIPI 50 50 50 50 29,100 1,455,000 100 BIPI-W 8 8 7 8 13,900 104,600 101 BIPP 69 70 66 69 1,200 82,300 102 BIRD 1,010 1,045 1,005 1,010 444,200 453,017,500 103 BISI 905 910 900 905 428,600 388,077,500 104 BJBR 920 925 910 920 5,314,800 4,873,743,000 105 BJTM 545 555 545 545 6,395,600 3,492,249,500 106 BKDP 51 54 50 51 76,500 3,885,900 107 BKSW 73 74 73 73 1,200 88,600 108 BLTA 50 50 50 50 300 15,000 109 BLUE 530 535 525 530 83,600 44,251,000 110 BMAS 278 294 276 278 8,500 2,402,400 111 BMRI 5,800 5,825 5,650 5,800 25,081,200 145,075,027,500 112 BMSR 52 55 52 52 42,800 2,231,200 113 BMTR 206 208 204 206 10,115,500 2,075,251,000 114 BNBA 312 312 306 312 205,100 63,228,800 115 BNBR 50 50 50 50 5,200 260,000 116 BNGA 765 780 750 765 6,271,300 4,784,811,500 117 BNII 202 208 200 202 5,877,000 1,196,200,800 118 BNLI 1,240 1,255 1,240 1,240 3,686,000 4,592,063,500 119 BOGA 1,440 1,460 1,435 1,440 78,045,300 113,030,443,000 120 BOLA 164 166 163 164 17,500 2,858,300 121 BOSS 78 81 75 78 2,916,800 228,209,400 122 BPTR 99 99 69 99 100,000 9,508,400 123 BRIS 560 570 550 560 109,650,800 61,585,641,000 124 BRMS 50 50 50 50 902,600 45,130,000 125 BRPT 880 900 870 880 72,019,600 63,289,955,500 126 BRPT-W 600 600 600 600 300 180,000 127 BSDE 685 690 675 685 18,529,000 12,626,892,000 128 BSIM 510 515 500 510 7,200 3,638,500 129 BSIM-W3 20 20 17 20 26,600 477,300 130 BSSR 1,275 1,310 1,270 1,275 29,400 38,126,000 131 BTEK 50 50 50 50 100 5,000 132 BTON 163 176 163 163 158,300 27,684,800 133 BTPN 2,230 2,230 2,200 2,230 66,500 147,927,000 134 BTPS 3,870 3,890 3,620 3,870 23,811,500 89,263,193,000 135 BUDI 91 91 89 91 435,600 39,193,600 136 BUKK 710 710 685 710 37,400 26,362,000 137 BULL 290 294 284 290 175,905,600 51,154,827,600 138 BULL-W2 85 88 85 85 13,200 1,151,200 139 BUMI 50 50 50 50 7,832,200 391,610,000 140 BUVA 56 59 54 56 112,500 6,282,900 141 BVIC 62 64 60 62 901,700 56,030,700 142 BWPT 115 119 113 115 106,506,000 12,274,723,200 143 BYAN 13,150 13,200 13,150 13,150 5,000 65,927,500 144 CAKK 50 50 50 50 300 15,000 145 CAKK-W 5 6 4 5 1,488,600 6,215,400 146 CAMP 202 204 200 202 814,300 164,181,000 147 CANI 133 152 133 133 1,600 224,200 148 CARE 344 348 338 344 122,710,300 42,068,890,000 149 CARS 50 50 50 50 46,400 2,320,000 150 CASA 330 330 304 330 113,500 37,182,200 151 CASH 590 610 585 590 4,725,900 2,832,966,500 152 CASH-W 27 28 24 27 14,464,100 383,117,800 153 CASS 200 206 195 200 1,846,900 370,615,600 154 CBMF 238 258 226 238 5,306,700 1,238,396,600 155 CCSI 242 246 240 242 302,500 73,084,200 156 CEKA 1,930 1,940 1,910 1,930 110,000 212,149,000 157 CENT 152 158 143 152 29,051,600 4,416,477,700 158 CFIN 188 190 184 188 908,200 169,141,700 159 CINT 250 252 250 250 11,300 2,825,400 160 CITA 2,080 2,150 2,070 2,080 21,200 44,495,000 161 CITY 54 64 53 54 194,800 10,330,800 162 CITY-W 14 16 13 14 51,100 693,000 163 CLAY 1,990 1,990 1,990 1,990 200 398,000 164 CLEO 520 550 515 520 12,847,300 6,783,192,000 165 CLPI 710 715 700 710 231,600 162,904,500 166 CMNP 990 1,045 985 990 20,400 20,503,000 167 CNTX 226 226 226 226 2,500 565,000 168 COCO 800 800 750 800 7,700 6,078,500 169 CPIN 6,275 6,300 6,200 6,275 4,183,600 26,153,117,500 170 CPRI 50 50 50 50 200 10,000 171 CPRI-W 15 15 12 15 8,200 104,200 172 CPRO 50 50 50 50 2,000 100,000 173 CSAP 302 302 302 302 100 30,200 174 CSIS 50 50 50 50 213,000 10,650,000 175 CSMI 200 204 194 200 28,700 5,642,400 176 CSRA 390 420 350 390 32,078,300 12,504,455,000 177 CTRA 635 650 630 635 28,265,200 18,132,243,000 178 CTTH 50 51 50 50 22,100 1,115,800 179 DADA 80 82 71 80 131,525,600 10,034,163,400 180 DADA-W 6 6 4 6 102,588,000 518,209,800 181 DEAL 86 92 85 86 11,009,500 969,344,800 182 DEFI 1,760 1,770 1,760 1,760 6,600 11,648,500 183 DEWA 50 50 50 50 100 5,000 184 DFAM 336 360 314 336 8,100 2,747,400 185 DILD 178 179 176 178 2,776,700 491,601,300 186 DIVA 1,975 2,020 1,870 1,975 193,100 371,661,000 187 DKFT 131 132 128 131 4,402,500 574,451,700 188 DLTA 4,500 4,500 4,490 4,500 16,700 75,147,000 189 DMAS 220 224 212 220 17,996,400 3,928,270,000 190 DMMX 234 246 228 234 15,186,500 3,581,256,600 191 DMND 950 955 940 950 69,400 65,615,000 192 DNET 3,480 3,490 3,440 3,480 68,500 237,304,000 193 DOID 294 294 272 294 246,378,600 70,706,128,800 194 DPNS 250 250 250 250 100 25,000 195 DPUM 61 62 61 61 23,500 1,447,000 196 DSFI 63 66 63 63 54,800 3,541,600 197 DSNG 432 436 406 432 11,198,700 4,778,150,200 198 DUCK 386 392 314 386 65,696,400 24,449,508,200 199 DUTI 4,240 4,350 3,920 4,240 16,700 69,404,000 200 DVLA 2,310 2,340 2,290 2,310 25,300 58,632,000 201 DWGL 232 232 232 232 100 23,200 202 DWGL-W 43 43 42 43 12,400 529,900 203 DYAN 50 51 50 50 6,625,900 331,395,000 204 EAST 53 54 52 53 280,100 14,725,000 205 EAST-W 6 6 5 6 495,800 2,586,400 206 ECII 745 750 700 745 70,100 52,316,000 207 EKAD 1,235 1,250 1,230 1,235 464,200 574,555,500 208 ELSA 244 246 236 244 58,370,600 14,136,963,600 209 ELTY 50 50 50 50 1,300 65,000 210 EMDE 202 202 188 202 72,600 14,488,800 211 EMTK 4,910 4,930 4,800 4,910 378,800 1,854,718,000 212 ENRG 51 51 50 51 5,844,800 292,535,900 213 ENVY 100 103 99 100 120,396,300 12,147,341,000 214 EPAC 254 260 244 254 6,691,700 1,695,592,600 215 EPMT 1,850 1,875 1,850 1,850 35,700 66,047,500 216 ERAA 1,670 1,695 1,610 1,670 35,225,900 58,766,930,000 217 ERTX 130 133 112 130 8,400 962,200 218 ESIP 224 242 224 224 9,246,400 2,174,154,400 219 ESIP-W 14 15 13 14 2,647,500 36,864,600 220 ESSA 155 157 154 155 1,216,500 187,876,800 221 ESTA 98 102 98 98 55,400 5,559,200 222 ESTI 50 50 50 50 2,300 115,000 223 ETWA 71 73 60 71 149,300 9,085,000 224 EXCL 2,450 2,470 2,400 2,450 6,831,200 16,721,476,000 225 FAST 910 920 910 910 16,900 15,447,000 226 FASW 7,000 7,000 7,000 7,000 500 3,500,000 227 FILM 158 158 154 158 566,300 88,259,400 228 FIRE 137 142 129 137 3,400,900 473,086,300 229 FISH 2,700 2,730 2,700 2,700 2,200 5,991,000 230 FITT 66 67 63 66 252,200 15,910,000 231 FITT-W 21 23 16 21 13,900 311,000 232 FOOD 125 125 112 125 3,428,400 418,155,400 233 FORU 89 105 89 89 5,800 517,800 234 FORZ 50 50 50 50 1,300 65,000 235 FPNI 91 92 89 91 1,085,500 97,679,900 236 FREN 133 149 133 133 519,498,300 70,887,251,100 237 FREN-W 50 63 50 50 14,993,500 817,426,700 238 FUJI 107 115 103 107 54,300 5,601,600 239 GAMA 50 50 50 50 100 5,000 240 GDST 56 56 53 56 58,700 3,267,800 241 GGRM 51,300 51,500 50,250 51,300 816,000 41,646,020,000 242 GGRP 270 272 270 270 19,700 5,352,800 243 GHON 1,600 1,600 1,360 1,600 13,500 20,423,000 244 GIAA 252 262 246 252 36,076,200 9,190,590,800 245 GJTL 550 565 545 550 2,731,500 1,506,516,000 246 GLOB 154 154 132 154 4,200 556,600 247 GLVA 300 312 300 300 60,600 18,400,000 248 GMFI 81 84 81 81 5,793,700 473,502,600 249 GOLD 188 202 188 188 34,500 6,663,100 250 GOOD 1,320 1,325 1,315 1,320 266,400 351,562,500 251 GPRA 50 51 50 50 490,500 24,525,600 252 GSMF 93 110 93 93 39,600 3,698,400 253 GWSA 106 106 100 106 4,400 452,100 254 GZCO 50 50 50 50 35,200 1,760,000 255 HADE 50 50 50 50 100 5,000 256 HDFA 150 150 150 150 100 15,000 257 HDIT 490 515 490 490 300 152,000 258 HEAL 3,160 3,210 3,150 3,160 100,600 319,168,000 259 HELI 206 220 198 206 1,200 242,000 260 HELI-W 9 9 8 9 216,500 1,737,600 261 HERO 840 875 840 840 600 517,500 262 HEXA 3,460 3,470 3,380 3,460 66,800 230,780,000 263 HITS 520 570 515 520 14,500 8,049,500 264 HKMU 79 82 76 79 76,721,300 6,121,497,900 265 HMSP 1,665 1,670 1,650 1,665 16,387,900 27,168,978,000 266 HOKI 650 650 640 650 8,218,900 5,303,504,500 267 HOTL 50 50 50 50 37,800 1,890,000 268 HRME 52 54 51 52 5,421,700 281,734,700 269 HRTA 252 254 248 252 1,711,100 429,878,200 270 HRUM 1,355 1,355 1,285 1,355 3,759,900 5,011,756,500 271 IATA 50 50 50 50 100 5,000 272 IBFN 270 270 270 270 5,800 1,566,000 273 IBFN-W 7 7 5 7 77,200 391,200 274 ICBP 10,175 10,250 10,050 10,175 8,662,600 87,775,840,000 275 ICON 56 57 55 56 34,800 1,951,400 276 IDPR 177 177 175 177 24,600 4,352,200 277 IFII 135 135 131 135 1,044,700 138,737,100 278 IFSH 384 384 382 384 1,100 421,200 279 IGAR 302 306 284 302 470,400 140,027,800 280 IKAI 50 50 50 50 1,000 50,000 281 IKAN 645 695 635 645 21,317,200 13,982,713,000 282 IKBI 240 240 220 240 7,900 1,808,000 283 IMAS 565 590 560 565 6,937,600 3,980,698,500 284 IMJS 232 244 232 232 1,625,200 382,556,000 285 IMPC 1,245 1,245 1,235 1,245 702,500 872,566,500 286 INAF 3,330 3,530 3,060 3,330 31,407,500 105,591,797,000 287 INAI 332 348 332 332 5,200 1,743,400 288 INCF 50 50 50 50 100 5,000 289 INCI 660 695 640 660 68,900 44,775,500 290 INCO 3,640 3,690 3,610 3,640 5,010,600 18,231,625,000 291 INDF 6,975 7,000 6,875 6,975 11,772,200 81,699,897,500 292 INDO 117 138 113 117 1,041,000 127,142,400 293 INDO-W 31 35 31 31 329,100 10,630,500 294 INDR 2,330 2,340 2,280 2,330 2,300 5,310,000 295 INDS 1,940 2,030 1,930 1,940 29,300 57,133,500 296 INDX 59 59 58 59 4,400 258,100 297 INDY 1,110 1,110 990 1,110 74,981,100 79,973,363,500 298 INKP 9,675 9,775 8,550 9,675 27,257,300 254,258,932,500 299 INOV 232 250 228 232 83,500 19,043,600 300 INPC 51 51 50 51 301,900 15,100,400 301 INPC-W 4 4 3 4 66,700 254,200 302 INPP 695 695 655 695 500 339,000 303 INPS 1,635 1,650 1,520 1,635 10,200 16,421,000 304 INRU 745 745 745 745 1,100 819,500 305 INTA 270 270 258 270 26,500 7,145,600 306 INTD 140 146 140 140 5,000 701,400 307 INTP 11,775 11,925 11,700 11,775 4,121,300 48,537,020,000 308 IPCC 422 428 418 422 2,870,100 1,209,684,000 309 IPCM 224 230 216 224 316,600 71,099,600 310 IPOL 86 100 86 86 2,134,100 193,435,400 311 IPTV 312 318 306 312 36,361,900 11,453,370,400 312 IPTV-W 38 50 33 38 1,333,000 47,643,000 313 IRRA 590 605 575 590 9,745,500 5,776,756,500 314 ISAT 2,390 2,430 2,390 2,390 2,045,300 4,907,150,000 315 ISSP 126 128 123 126 2,547,700 319,287,500 316 ITIC 770 795 765 770 757,900 587,024,500 317 ITMG 8,575 8,600 7,875 8,575 12,694,300 105,128,510,000 318 JAST 71 76 68 71 7,558,400 550,444,600 319 JAWA 54 68 51 54 115,500 6,433,000 320 JAYA 77 81 74 77 1,428,600 112,857,900 321 JAYA-W 11 11 10 11 103,500 1,116,800 322 JIHD 482 484 482 482 400 193,000 323 JKON 338 340 330 338 135,400 45,386,000 324 JMAS 208 208 194 208 8,100 1,576,000 325 JPFA 1,055 1,070 1,045 1,055 9,323,400 9,855,769,500 326 JRPT 420 426 414 420 1,180,600 495,613,200 327 JSKY 80 85 74 80 23,931,500 1,945,540,300 328 JSMR 4,010 4,050 3,970 4,010 3,594,800 14,378,695,000 329 JSPT 995 995 995 995 1,400 1,393,000 330 JTPE 755 755 755 755 181,900 137,334,500 331 KAEF 3,330 3,490 3,040 3,330 119,870,200 400,767,810,000 332 KAYU 50 50 50 50 358,300 17,915,000 333 KBAG 280 294 270 280 120,600 34,430,600 334 KBAG-W 55 56 53 55 15,484,800 852,883,200 335 KBLI 380 380 362 380 1,422,800 525,683,200 336 KBLM 208 208 196 208 383,300 77,830,900 337 KBLV 300 300 300 300 100 30,000 338 KDSI 720 730 720 720 55,300 40,012,500 339 KEEN 328 340 320 328 2,695,900 875,320,400 340 KEJU 1,070 1,100 1,020 1,070 222,200 236,291,000 341 KIAS 50 50 50 50 1,000 50,000 342 KICI 240 240 222 240 2,100 502,200 343 KIJA 145 147 141 145 561,600 81,036,500 344 KINO 3,290 3,330 3,280 3,290 226,500 748,342,000 345 KIOS 165 165 160 165 200 32,500 346 KIOS-W 6 6 6 6 100 600 347 KJEN 1,375 1,375 1,100 1,375 400 467,500 348 KKGI 200 200 194 200 52,400 10,450,100 349 KLBF 1,610 1,615 1,585 1,610 34,923,100 56,126,700,000 350 KMTR 318 322 316 318 6,000 1,907,000 351 KOBX 89 92 89 89 106,600 9,527,500 352 KOIN 118 118 100 118 7,000 701,800 353 KOPI 500 500 500 500 31,200 15,600,000 354 KOTA 640 645 625 640 10,865,400 6,913,199,000 355 KPAL 59 61 53 59 1,136,600 66,897,800 356 KPAS 51 51 50 51 280,100 14,060,800 357 KPAS-W 10 10 10 10 56,000 560,000 358 KPIG 109 109 106 109 12,131,500 1,309,974,300 359 KRAH 500 515 418 500 3,900 1,669,100 360 KRAS 376 382 372 376 37,065,900 13,949,551,800 361 KREN 97 103 96 97 58,580,900 5,692,622,100 362 LAND 194 218 188 194 207,100 41,386,000 363 LCKM 374 374 370 374 12,000 4,463,600 364 LEAD 50 50 50 50 2,500 125,000 365 LINK 1,910 1,940 1,900 1,910 1,575,300 3,007,357,000 366 LION 272 298 272 272 49,700 13,775,200 367 LMAS 50 50 50 50 1,400 70,000 368 LMPI 81 81 78 81 32,600 2,543,100 369 LPCK 780 800 775 780 600,900 473,870,000 370 LPGI 3,770 3,770 3,700 3,770 7,100 26,340,000 371 LPIN 230 230 216 230 52,700 12,104,200 372 LPKR 141 143 137 141 11,376,000 1,585,697,400 373 LPPF 1,235 1,265 1,225 1,235 26,503,400 32,883,603,000 374 LPPS 75 82 71 75 12,100 902,200 375 LRNA 146 146 146 146 100 14,600 376 LSIP 1,005 1,045 995 1,005 22,273,100 22,342,656,500 377 LTLS 442 446 432 442 11,600 5,089,400 378 LUCK 202 202 202 202 1,362,300 275,184,600 379 MAGP 50 50 50 50 50,200 2,510,000 380 MAIN 595 600 585 595 5,980,200 3,545,242,500 381 MAMI 50 50 50 50 2,400 120,000 382 MAMI-W 5 5 3 5 3,712,900 14,892,100 383 MAPA 2,050 2,130 2,030 2,050 560,000 1,152,800,000 384 MAPB 1,310 1,310 1,310 1,310 2,400 3,144,000 385 MAPI 690 710 685 690 5,457,000 3,797,598,000 386 MARI 50 51 50 50 13,796,000 689,812,600 387 MARK 935 960 890 935 22,455,100 20,989,084,500 388 MASA 600 605 600 600 400 240,500 389 MBAP 1,855 1,880 1,750 1,855 441,200 808,468,500 390 MBSS 420 428 408 420 2,137,600 892,834,200 391 MBTO 67 67 66 67 2,400 160,600 392 MCAS 2,310 2,310 2,150 2,310 2,237,500 5,058,043,000 393 MCOR 128 130 127 128 1,170,500 150,118,500 394 MDIA 50 50 50 50 1,100 55,000 395 MDKA 1,980 2,060 1,945 1,980 77,940,700 154,394,460,000 396 MDKI 152 154 147 152 44,200 6,619,600 397 MDLN 57 59 56 57 30,676,800 1,765,782,800 398 MDRN 50 50 50 50 20,000 1,000,000 399 MEDC 492 496 472 492 153,318,400 74,403,736,800 400 MEDC-W 23 25 22 23 19,014,000 442,993,200 401 MERK 3,360 3,450 3,260 3,360 248,500 827,622,000 402 META 111 112 109 111 43,800 4,844,100 403 MFIN 970 1,000 950 970 57,500 55,760,500 404 MFMI 520 520 500 520 19,800 9,948,000 405 MGRO 825 830 810 825 2,521,600 2,076,548,500 406 MICE 300 300 290 300 4,000 1,180,000 407 MIDI 1,310 1,340 1,300 1,310 1,400 1,829,500 408 MIKA 2,400 2,460 2,380 2,400 22,655,300 54,685,933,000 409 MINA 50 50 50 50 3,200 160,000 410 MIRA 50 50 50 50 500 25,000 411 MKNT 50 50 50 50 200 10,000 412 MLBI 9,650 9,650 9,600 9,650 21,600 208,102,500 413 MLIA 510 515 505 510 5,016,400 2,561,708,500 414 MLPL 51 51 50 51 1,493,700 75,621,000 415 MLPT 575 585 570 575 190,900 110,447,000 416 MMLP 187 189 187 187 3,663,000 688,675,300 417 MNCN 885 900 880 885 51,285,500 45,547,668,000 418 MOLI 950 950 885 950 15,200 14,427,500 419 MPMX 486 490 476 486 652,600 315,586,400 420 MPOW 56 57 54 56 55,400 3,090,800 421 MPPA 109 112 108 109 728,900 80,610,100 422 MPRO 890 900 890 890 200 179,000 423 MRAT 136 142 130 136 194,400 25,964,900 424 MSIN 298 310 282 298 16,475,200 4,956,976,600 425 MTDL 1,625 1,645 1,570 1,625 4,410,700 7,150,037,000 426 MTLA 400 404 370 400 28,800 11,335,800 427 MTPS 187 187 142 187 594,000 106,932,300 428 MTSM 200 200 200 200 100 20,000 429 MTWI 51 57 51 51 200 10,800 430 MYOH 1,130 1,130 1,070 1,130 108,900 121,497,000 431 MYOR 2,280 2,280 2,250 2,280 1,698,500 3,843,321,000 432 MYTX 54 55 50 54 49,800 2,490,900 433 NATO 280 300 268 280 2,785,200 786,468,000 434 NELY 130 132 130 130 5,500 715,500 435 NFCX 1,900 1,905 1,890 1,900 67,100 127,476,500 436 NICK 302 302 288 302 1,400 408,600 437 NIKL 900 920 890 900 3,952,800 3,552,543,000 438 NIRO 143 143 143 143 200 28,600 439 NISP 710 710 705 710 98,300 69,698,500 440 NOBU 665 665 650 665 5,200 3,382,000 441 NRCA 314 322 314 314 458,800 145,668,200 442 NUSA 50 50 50 50 100 5,000 443 NZIA 170 170 168 170 20,000 3,366,000 444 NZIA-W 4 6 4 4 2,054,400 10,271,900 445 OKAS 77 78 74 77 1,418,100 106,454,700 446 OPMS 141 162 141 141 27,377,700 4,134,680,600 447 PADI 50 50 50 50 100 5,000 448 PALM 266 280 260 266 987,700 275,656,800 449 PAMG 84 84 80 84 39,980,100 3,285,843,400 450 PANI 56 57 56 56 9,000 506,300 451 PANR 82 89 78 82 3,179,000 261,640,100 452 PANS 805 820 785 805 238,800 191,963,000 453 PBID 900 900 875 900 236,500 209,034,000 454 PBRX 244 250 242 244 185,400 46,194,400 455 PBSA 670 670 670 670 1,500 1,005,000 456 PCAR 350 370 350 350 20,600 7,330,000 457 PEGE 133 150 133 133 17,400 2,316,400 458 PEHA 1,955 2,070 1,925 1,955 7,896,400 15,710,530,000 459 PGAS 1,210 1,225 1,205 1,210 53,606,800 64,898,838,500 460 PGJO 51 52 46 51 733,700 36,692,300 461 PGLI 177 202 177 177 49,400 9,034,300 462 PGUN 360 374 358 360 3,045,100 1,108,595,200 463 PICO 178 188 176 178 682,300 123,546,000 464 PJAA 530 540 530 530 188,000 100,280,000 465 PKPK 50 52 50 50 208,400 10,498,800 466 PMJS 127 127 127 127 300 38,100 467 PNBN 775 785 775 775 1,745,700 1,357,538,500 468 PNBS 50 50 50 50 1,655,800 82,790,000 469 PNIN 720 720 715 720 79,000 56,870,500 470 PNLF 178 180 175 178 18,210,500 3,231,897,700 471 POLA 51 51 51 51 600 30,600 472 POLA-W 48 48 46 48 3,800 182,100 473 POLI 1,160 1,230 1,160 1,160 261,800 308,547,000 474 POLL 3,850 3,960 3,590 3,850 40,400 150,582,000 475 POLU 930 1,130 930 930 106,500 102,951,500 476 POLY 50 50 50 50 21,100 1,055,000 477 PORT 482 482 482 482 200 96,400 478 POSA 50 50 50 50 100 5,000 479 POSA-W 2 3 2 2 3,886,900 7,817,200 480 POWR 625 635 620 625 8,144,300 5,102,080,500 481 PPGL 198 204 198 198 14,549,800 2,921,858,300 482 PPGL-W 14 15 12 14 9,469,500 127,770,600 483 PPRE 172 176 170 172 8,868,400 1,541,427,800 484 PPRO 50 50 50 50 2,285,200 114,260,000 485 PRAS 104 104 103 104 300 31,100 486 PRDA 3,010 3,070 2,970 3,010 4,400 13,394,000 487 PRIM 268 292 264 268 700 191,800 488 PRIM-W 5 5 5 5 41,300 206,500 489 PSAB 270 280 262 270 96,926,100 26,162,787,800 490 PSDN 113 113 113 113 100 11,300 491 PSGO 111 116 111 111 17,200 1,935,300 492 PSKT 50 50 50 50 200 10,000 493 PSSI 161 166 161 161 107,700 17,515,400 494 PTBA 2,120 2,120 2,040 2,120 69,697,100 145,993,624,000 495 PTPP 940 950 925 940 16,414,700 15,362,084,000 496 PTPW 1,645 1,655 1,620 1,645 4,040,000 6,593,856,000 497 PTRO 1,935 1,950 1,900 1,935 1,229,600 2,366,071,500 498 PTSN 254 282 228 254 86,936,400 23,093,189,400 499 PUDP 220 220 220 220 800 176,000 500 PURA 126 127 124 126 27,239,900 3,412,174,600 501 PURA-W 19 19 17 19 5,333,800 96,108,200 502 PURE 120 139 109 120 35,411,800 4,478,480,300 503 PURE-W 11 12 9 11 8,092,100 87,142,600 504 PWON 384 388 372 384 134,122,000 51,400,308,200 505 PYFA 1,040 1,120 1,035 1,040 9,475,000 10,218,056,000 506 PZZA 630 660 595 630 7,760,500 4,887,192,500 507 R-LQ45X 857 860 857 857 4,600 3,942,500 508 RAJA 115 120 114 115 7,718,800 892,781,600 509 RALS 625 655 610 625 67,999,900 42,971,154,500 510 RANC 438 450 438 438 2,118,300 931,936,000 511 RBMS 50 50 50 50 132,200 6,610,000 512 RDTX 5,750 5,750 5,750 5,750 100 575,000 513 REAL 50 50 50 50 7,200 360,000 514 REAL-W 4 4 3 4 18,254,900 72,645,600 515 RICY 81 82 79 81 3,400 270,400 516 RIGS 216 230 216 216 2,800 623,600 517 RISE 420 420 418 420 349,000 145,887,600 518 RMBA 282 302 226 282 203,500 52,649,200 519 RODA 50 50 50 50 600,500 30,025,000 520 RONY 110 116 110 110 42,600 4,687,400 521 ROTI 1,200 1,215 1,190 1,200 24,100 28,925,500 522 RUIS 167 169 166 167 21,600 3,631,500 523 SAFE 196 196 183 196 342,200 66,109,900 524 SAME 77 80 73 77 8,931,900 684,192,200 525 SAMF 356 378 354 356 28,600 10,302,400 526 SAPX 2,240 2,240 2,240 2,240 10,000 22,400,000 527 SBAT 188 191 185 188 5,520,600 1,028,657,700 528 SBAT-W 11 12 10 11 42,487,600 471,933,000 529 SCCO 9,750 9,775 9,400 9,750 5,200 50,065,000 530 SCMA 1,225 1,240 1,215 1,225 21,435,500 26,303,942,000 531 SDMU 50 50 50 50 200,000 10,000,000 532 SDPC 127 131 119 127 143,100 18,188,600 533 SDRA 740 740 740 740 100 74,000 534 SFAN 955 955 935 955 30,500 28,717,500 535 SGER 145 145 145 145 1,400 203,000 536 SGER-W 62 91 42 62 25,197,000 1,646,813,000 537 SGRO 1,690 1,800 1,675 1,690 167,200 288,422,500 538 SHIP 585 585 570 585 403,900 234,204,000 539 SIDO 1,395 1,415 1,390 1,395 5,575,900 7,787,793,000 540 SILO 4,620 4,660 4,610 4,620 32,000 147,762,000 541 SIMP 324 332 322 324 9,169,300 2,984,857,400 542 SINI 470 500 470 470 1,800 860,600 543 SIPD 1,130 1,155 970 1,130 139,400 154,156,000 544 SKRN 715 730 700 715 15,328,800 10,909,011,500 545 SLIS 5,150 5,250 5,125 5,150 255,900 1,319,445,000 546 SMAR 3,310 3,330 3,310 3,310 10,800 35,760,000 547 SMBR 515 535 515 515 20,959,100 10,992,541,500 548 SMCB 1,040 1,040 1,000 1,040 100,300 102,494,000 549 SMDM 97 100 97 97 500 48,800 550 SMDR 250 254 244 250 1,005,100 252,670,800 551 SMGR 9,600 9,700 9,525 9,600 1,779,400 17,053,657,500 552 SMKL 178 180 178 178 18,900 3,383,200 553 SMMA 17,200 17,200 17,200 17,200 1,200 20,640,000 554 SMMT 87 89 86 87 196,700 17,197,800 555 SMRA 525 540 515 525 49,077,700 25,824,537,000 556 SMSM 1,340 1,355 1,325 1,340 3,067,600 4,120,986,000 557 SOCI 128 131 125 128 16,147,700 2,055,631,900 558 SOFA 73 74 71 73 342,100 24,681,300 559 SOFA-W 6 6 5 6 4,703,000 23,517,600 560 SOSS 420 420 364 420 59,500 23,107,400 561 SOSS-W 40 43 40 40 900 36,900 562 SOTS 228 228 228 228 100 22,800 563 SOTS-W 27 27 26 27 500 13,400 564 SPMA 254 260 252 254 9,100 2,322,200 565 SPTO 418 430 408 418 168,400 70,689,000 566 SQMI 189 194 188 189 10,493,600 1,996,166,800 567 SRAJ 128 135 127 128 27,600 3,673,500 568 SRIL 192 193 191 192 9,328,300 1,791,156,900 569 SRSN 58 58 56 58 4,715,500 269,076,400 570 SRTG 2,820 2,830 2,740 2,820 87,300 244,408,000 571 SSIA 360 370 360 360 19,070,600 6,981,536,800 572 SSMS 820 820 800 820 561,400 451,659,000 573 SSTM 575 575 575 575 100 57,500 574 STTP 7,425 7,925 7,425 7,425 20,500 162,257,500 575 SUPR 4,500 4,500 4,500 4,500 100 450,000 576 SWAT 92 95 90 92 1,216,000 112,906,100 577 TALF 214 214 214 214 1,300 278,200 578 TAMA 172 172 172 172 100 17,200 579 TAMA-W 7 7 6 7 310,100 1,881,100 580 TAMU 54 63 52 54 12,080,900 693,767,800 581 TARA 52 52 52 52 36,200 1,882,400 582 TAXI 50 50 50 50 100 5,000 583 TBIG 1,285 1,305 1,270 1,285 67,324,200 86,361,574,000 584 TBLA 810 825 785 810 6,774,600 5,498,512,500 585 TBMS 650 650 625 650 21,500 13,562,000 586 TCID 6,650 6,925 6,650 6,650 2,200 14,662,500 587 TCPI 4,180 4,200 4,170 4,180 10,365,200 43,403,703,000 588 TDPM 94 94 90 94 5,600,700 518,939,100 589 TEBE 1,400 1,400 1,400 1,400 100 140,000 590 TECH 124 137 115 124 13,698,300 1,757,891,400 591 TFAS 168 169 159 168 27,200 4,478,200 592 TGKA 7,500 7,500 7,500 7,500 200 1,500,000 593 TGRA 66 68 62 66 1,718,700 113,910,800 594 TIFA 400 410 400 400 7,500 3,006,200 595 TINS 790 800 765 790 15,624,400 12,197,835,500 596 TIRA 278 278 278 278 19,700 5,476,600 597 TIRT 52 52 51 52 11,100 566,200 598 TKIM 7,200 7,200 6,625 7,200 55,009,000 386,068,940,000 599 TLKM 2,970 3,020 2,970 2,970 65,485,400 195,690,095,000 600 TMAS 108 110 105 108 1,705,200 182,627,300 601 TMPO 142 145 141 142 1,600 227,500 602 TNCA 204 206 169 204 12,000 2,096,700 603 TOBA 346 346 326 346 22,900 7,881,200 604 TOPS 50 50 50 50 2,100 105,000 605 TOTL 296 298 290 296 2,980,300 881,328,000 606 TOTO 220 220 216 220 104,300 22,816,000 607 TOWR 1,085 1,095 1,070 1,085 338,923,100 366,430,665,500 608 TOYS 680 680 680 680 1,018,200 692,376,000 609 TOYS-W 17 23 16 17 194,826,500 3,653,661,000 610 TPIA 7,400 7,400 7,325 7,400 3,587,600 26,434,625,000 611 TPMA 420 440 398 420 732,900 309,496,400 612 TRIM 115 126 115 115 110,600 12,820,500 613 TRIN 226 228 222 226 14,987,100 3,366,291,000 614 TRIN-W 10 25 9 10 6,804,100 62,701,500 615 TRIS 202 202 190 202 522,600 99,539,500 616 TRUK 115 116 115 115 167,200 19,239,500 617 TSPC 1,355 1,355 1,305 1,355 723,800 967,709,500 618 TUGU 2,450 2,450 2,310 2,450 9,400 22,703,000 619 TURI 1,385 1,395 1,385 1,385 250,000 347,750,000 620 UANG 320 368 312 320 1,401,500 458,837,800 621 UCID 1,455 1,465 1,450 1,455 58,200 84,475,000 622 ULTJ 1,610 1,625 1,600 1,610 729,000 1,171,902,500 623 UNIC 3,500 3,670 3,500 3,500 16,900 61,328,000 624 UNIT 153 154 153 153 5,600 860,000 625 UNSP 59 60 58 59 207,400 12,288,200 626 UNTR 24,775 25,000 23,675 24,775 5,907,500 144,948,685,000 627 UNVR 8,100 8,200 8,100 8,100 7,982,000 64,752,035,000 628 URBN-W 23 23 21 23 253,300 5,368,700 629 VICO 72 80 67 72 115,900 7,845,900 630 VINS 92 93 90 92 47,400 4,352,900 631 VINS-W 2 3 2 2 2,656,300 5,396,000 632 VIVA 50 50 50 50 2,600 130,000 633 VOKS 192 197 192 192 62,700 12,164,800 634 VRNA 100 114 100 100 5,900 591,400 635 WAPO 60 60 55 60 700 41,500 636 WEGE 186 189 185 186 7,353,800 1,371,660,500 637 WEHA 72 73 72 72 360,000 25,955,600 638 WIIM 372 380 364 372 32,337,900 12,094,547,600 639 WIKA 1,115 1,120 1,105 1,115 7,544,200 8,402,583,500 640 WINS 96 96 90 96 110,500 10,418,100 641 WOMF 218 220 210 218 295,900 63,573,200 642 WOOD 390 396 388 390 16,504,300 6,487,621,000 643 WOWS 83 91 83 83 27,057,400 2,324,859,300 644 WSBP 165 173 164 165 86,162,000 14,321,238,300 645 WSKT 630 635 620 630 15,643,300 9,833,174,500 646 WTON 272 276 272 272 2,235,300 612,230,200 647 XAQA 804 804 804 804 300 241,200 648 XBES 828 828 828 828 100 82,800 649 XCID 78 82 78 78 23,600 1,884,700 650 XCLQ 81 81 81 81 7,100 575,100 651 XDIF 386 386 386 386 1,000 386,000 652 XIIF 455 456 455 455 400 182,300 653 XIIT 468 468 468 468 9,000 4,212,000 654 XIJI 578 578 574 578 4,100 2,368,600 655 XIML 233 233 232 233 40,000 9,319,900 656 XISC 540 540 540 540 100 54,000 657 XISR 336 336 336 336 15,500 5,208,000 658 XKIV 384 384 384 384 100 38,400 659 XNVE 120 120 120 120 700 84,000 660 XPCR 778 778 778 778 100 77,800 661 XPDV 394 394 394 394 2,000 788,000 662 XSBC 94 95 94 94 2,700 256,400 663 XSSI 112 112 112 112 100 11,200 664 XSSK 578 583 578 578 10,100 5,887,800 665 YELO 50 50 50 50 12,000 600,000 666 YELO-W 6 6 5 6 236,500 1,369,000 667 YPAS 450 450 450 450 1,500 675,000 668 YULE 206 206 206 206 100 20,600 669 ZINC 139 141 136 139 137,120,600 19,071,030,800 670 ZONE 404 404 404 404 54,000 21,816,000 -------------------- ---------------------- Total for Reguler 7,032,817,800 6,139,624,416,500 Information for Negosiasi 671 ABMM 1,000 980 980 980 8,693,000 8,519,140,000 672 ACES 1,660 1,661 1,660 1,661 74,116 123,106,660 673 AGAR 494 505 505 505 536,300 270,831,500 674 AKRA 2,780 2,770 2,770 2,770 83 229,910 675 AMRT 725 735 735 735 73 53,655 676 ANDI 50 32 32 32 300,000 9,600,000 677 ANTM 825 870 855 860 8,888,890 7,709,932,875 678 APIC 845 870 845 845 1,005,000 869,350,000 679 APLN 107 107 107 107 44,000,000 4,708,000,000 680 ASII 5,125 5,193 5,150 5,193 2,488,300 12,873,272,900 681 AUTO 875 875 875 875 89 77,875 682 BACA 414 396 378 396 155,663,200 61,619,227,200 683 BBCA 30,600 31,200 30,575 30,650 2,830,788 87,367,471,825 684 BBHI 158 156 156 156 30,500,000 4,758,000,000 685 BBKP 199 212 160 212 440,845,181 71,065,419,360 686 BBNI 4,620 4,630 4,615 4,615 52,455 242,080,650 687 BBRI 3,130 3,129 2,960 3,090 7,927,304 24,445,347,172 688 BBTN 1,335 1,360 1,330 1,330 175,750 234,647,500 689 BCAP 146 180 179 180 4,404,600 791,678,000 690 BCIP 50 142 142 142 444,500 63,119,000 691 BEKS 50 16 15 15 715,000 11,075,000 692 BHAT 440 438 438 438 111,415,000 48,799,770,000 693 BIPI 50 64 64 64 675,100 43,206,400 694 BJBR 920 910 910 910 50 45,500 695 BMRI 5,800 5,797 5,500 5,797 14,120,500 77,989,450,000 696 BNGA 765 779 661 770 5,665,362 4,048,451,560 697 BNLI 1,240 1,250 1,250 1,250 1,303,200 1,629,000,000 698 BOGA 1,440 1,700 1,435 1,435 29,000,000 43,735,000,000 699 BRMS 50 28 28 28 597,320,200 16,724,965,600 700 BRPT 880 878 878 878 60 52,680 701 BSDE 685 685 685 685 16 10,960 702 BTPN 2,230 2,180 2,180 2,180 47 102,460 703 BTPS 3,870 3,870 3,592 3,870 1,228,000 4,529,476,000 704 BULL 290 292 292 292 148,800 43,449,600 705 BUMI 50 44 40 40 176,096,900 7,442,076,000 706 BYAN 13,150 13,200 13,200 13,200 25 330,000 707 CARE 344 320 318 320 380,000,000 120,924,000,000 708 CARS 50 40 40 40 2,000,000 80,000,000 709 CPIN 6,275 6,248 6,248 6,248 172,000 1,074,656,000 710 CPRO 50 50 12 12 32,500,000 1,150,000,000 711 CTRA 635 635 635 635 33 20,955 712 DFAM 336 400 400 400 125,400 50,160,000 713 DMAS 220 224 224 224 83 18,592 714 ELTY 50 8 8 8 1,200,000 9,600,000 715 EXCL 2,450 2,438 2,432 2,432 489,400 1,190,637,200 716 FREN 133 145 145 145 650 94,250 717 GGRM 51,300 51,575 51,070 51,500 33,500 1,717,794,000 718 HEAL 3,160 3,150 3,150 3,150 333,200 1,049,580,000 719 HMSP 1,665 1,675 1,675 1,675 298,000 499,150,000 720 ICBP 10,175 10,262 10,100 10,175 525,033 5,376,335,775 721 ICON 56 253 253 253 19,486,121 4,929,988,613 722 IKAI 50 50 50 50 7,751,938 387,596,900 723 INCO 3,640 3,682 3,682 3,682 382,700 1,409,101,400 724 INKP 9,675 9,700 8,937 9,700 1,098 10,575,826 725 INTP 11,775 11,875 11,875 11,875 83 985,625 726 IPCC 422 421 421 421 879,900 370,437,900 727 ISAT 2,390 2,385 2,385 2,385 297,600 709,776,000 728 ITMG 8,575 8,400 7,925 8,400 588 4,897,400 729 JGLE 50 10 10 10 15,000,000 150,000,000 730 JSMR 4,010 4,050 4,030 4,030 6,933 28,077,990 731 KLBF 1,610 1,606 1,580 1,585 13,227,066 21,235,899,280 732 KPIG 109 108 107 108 10,801,000 1,163,033,000 733 LPKR 141 138 138 138 33 4,554 734 LUCK 202 315 315 315 85,700 26,995,500 735 MAMI 50 24 23 24 200,000,000 4,620,000,000 736 MAPI 690 700 700 700 50 35,000 737 MDKA 1,980 2,068 1,980 1,980 25,528,733 51,155,366,650 738 MEDC 492 490 480 490 2,500,000 1,205,000,000 739 MIKA 2,400 2,440 2,440 2,440 33 80,520 740 MNCN 885 890 885 885 1,700,083 1,504,573,870 741 MTFN 50 40 40 40 100,000,000 4,000,000,000 742 MTLA 400 460 450 450 33,725,437 15,507,955,670 743 MYOR 2,280 2,610 2,260 2,260 800,849 2,024,323,135 744 NIRO 143 138 138 138 900,000 124,200,000 745 PBRX 244 306 306 306 3,317,968 1,015,298,208 746 PGAS 1,210 1,265 1,210 1,265 50,050 63,310,500 747 PNBN 775 775 775 775 797 617,675 748 POLL 3,850 3,660 3,660 3,660 30 109,800 749 PPRO 50 48 45 48 775,000 35,410,000 750 PTBA 2,120 2,050 2,050 2,050 66 135,300 751 PTPP 940 1,075 1,075 1,075 25,000 26,875,000 752 PWON 384 384 384 384 500,000 192,000,000 753 SCMA 1,225 1,230 1,220 1,230 253,616 311,679,520 754 SGER 145 145 145 145 3,745,600 543,112,000 755 SGER-W 62 50 50 50 100 5,000 756 SMGR 9,600 9,723 9,575 9,575 437,300 4,245,846,100 757 SMRA 525 530 530 530 16 8,480 758 SQMI 189 175 175 175 4,590,000 803,250,000 759 TBIG 1,285 1,397 1,275 1,282 1,312,423 1,765,068,262 760 TCPI 4,180 4,180 4,180 4,180 33 137,940 761 TINS 790 790 790 790 225,000 177,750,000 762 TKIM 7,200 6,625 6,625 6,625 19,671,600 130,324,350,000 763 TLKM 2,970 3,020 2,989 2,989 31,261,677 93,497,082,230 764 TOWR 1,085 1,085 1,045 1,085 76,170,000 81,913,740,000 765 TRIS 202 192 192 192 47,191,525 9,060,772,800 766 ULTJ 1,610 1,620 1,600 1,600 4,889,829 7,846,522,980 767 UNTR 24,775 25,000 24,762 25,000 88,400 2,192,554,600 768 UNVR 8,100 8,125 8,115 8,125 3,590,516 29,138,318,800 769 VIVA 50 50 50 50 130,000,000 6,500,000,000 770 WIKA 1,115 1,112 1,100 1,112 37,966 42,217,400 771 WSBP 165 167 167 167 10 1,670 772 WSKT 630 620 620 620 50 31,000 773 YULE 206 200 200 200 18,468,571 3,693,714,200 774 ZINC 139 146 130 138 5,153,848 706,069,191 -------------------- ---------------------- Total for Negosiasi 2,849,028,124 1,108,453,988,103 Total 10/08/20 9,898,159,024 7,248,319,117,603