Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, August 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 800 815 810 810 200 162,500 2 BUMI 50 50 50 50 300 15,000 3 ELSA 250 254 254 254 100 25,400 4 IMAS-R 0 65 6 65 15,061,100 469,964,300 5 TLKM 2,930 2,950 2,950 2,950 300 885,000 -------------------- ---------------------- Total for Tunai 15,062,000 471,052,200 Information for Reguler 6 AALI 10,175 10,225 10,000 10,175 2,096,800 21,260,685,000 7 ABBA 50 50 50 50 38,500 1,925,000 8 ABDA 6,900 6,900 6,900 6,900 100 690,000 9 ABMM 1,005 1,005 995 1,005 2,000 2,001,000 10 ACES 1,650 1,680 1,625 1,650 17,365,600 28,642,576,500 11 ACST 262 266 242 262 1,096,200 286,002,200 12 ADES 1,090 1,105 1,040 1,090 220,200 238,325,500 13 ADHI 605 610 580 605 25,356,500 15,221,701,500 14 ADMF 7,700 7,725 7,650 7,700 124,000 953,050,000 15 ADMG 105 109 104 105 763,500 81,608,300 16 ADRO 1,150 1,170 1,125 1,150 77,790,400 88,877,469,500 17 AGAR 490 510 490 490 1,100 541,000 18 AGII 525 570 515 525 271,900 144,518,000 19 AGRO 242 252 238 242 62,935,100 15,472,080,400 20 AGRS 149 150 142 149 21,200 3,039,000 21 AHAP 52 57 51 52 41,000 2,104,100 22 AKKU 50 50 50 50 300 15,000 23 AKPI 308 310 308 308 400 123,600 24 AKRA 2,870 2,960 2,790 2,870 46,139,800 133,157,879,000 25 AKSI 292 320 266 292 222,100 63,406,000 26 ALDO 386 386 382 386 2,000 766,400 27 ALKA 316 336 316 316 1,500 476,400 28 ALMI 220 222 218 220 107,600 23,668,200 29 ALTO 374 374 352 374 1,300 479,800 30 AMAG 224 230 218 224 835,100 183,839,000 31 AMAN 196 196 196 196 215,800 42,296,800 32 AMAR 374 382 370 374 88,200 33,231,600 33 AMFG 2,650 2,720 2,650 2,650 31,000 82,647,000 34 AMIN 250 250 244 250 3,100 762,800 35 AMOR 1,995 1,995 1,990 1,995 6,300 12,537,500 36 AMRT 730 735 725 730 678,100 493,709,000 37 ANDI 50 50 50 50 86,500 4,325,000 38 ANJT 545 545 545 545 5,000 2,725,000 39 ANTM 800 830 790 800 133,787,400 107,605,884,000 40 APEX 149 160 149 149 124,700 18,861,900 41 APIC 885 890 845 885 62,574,000 53,217,848,000 42 APII 157 164 156 157 128,800 20,237,700 43 APLI 120 127 118 120 7,900 941,600 44 APLN 109 110 107 109 11,876,600 1,290,940,300 45 ARGO 1,700 2,250 1,680 1,700 3,500 6,826,000 46 ARII 450 464 450 450 50,100 22,546,400 47 ARNA 440 450 418 440 5,635,300 2,399,353,200 48 ARTA 280 280 266 280 600 166,600 49 ARTO 2,720 2,750 2,710 2,720 89,700 244,851,000 50 ASBI 294 294 254 294 3,200 833,200 51 ASGR 690 690 665 690 625,000 426,754,000 52 ASII 5,225 5,250 5,150 5,225 19,877,700 103,545,992,500 53 ASJT 125 126 121 125 6,600 817,700 54 ASMI 1,180 1,185 1,180 1,180 16,500 19,510,500 55 ASPI 182 184 179 182 3,776,400 683,647,600 56 ASPI-W 27 28 25 27 3,737,600 101,250,300 57 ASRI 118 121 116 118 40,460,200 4,782,522,500 58 ASRM 2,150 2,190 2,000 2,150 5,900 12,196,000 59 ASSA 595 610 575 595 16,775,300 9,987,437,500 60 ATIC 645 650 645 645 900 581,500 61 AUTO 885 900 870 885 977,700 865,203,500 62 AYLS-W 4 4 3 4 292,200 1,168,700 63 BABP 50 50 50 50 1,400 70,000 64 BABP-W3 47 47 47 47 400 18,800 65 BABP-W4 8 8 7 8 14,500 101,900 66 BACA 400 410 386 400 177,400 70,950,400 67 BAJA 56 58 55 56 244,600 13,712,100 68 BAPA 50 50 50 50 15,400 770,000 69 BAPI 50 50 50 50 202,800 10,140,000 70 BAPI-W 3 3 2 3 4,758,500 9,820,800 71 BATA 620 620 610 620 3,600 2,222,000 72 BAYU 1,065 1,065 1,020 1,065 300 310,500 73 BBCA 30,875 31,000 30,650 30,875 7,759,100 239,757,347,500 74 BBHI 169 175 157 169 315,300 52,929,800 75 BBKP 197 206 195 197 204,643,400 40,801,609,900 76 BBLD 382 382 382 382 100 38,200 77 BBMD 1,400 1,400 1,400 1,400 200 280,000 78 BBNI 4,780 4,820 4,630 4,780 96,456,100 460,489,859,000 79 BBRI 3,190 3,220 3,130 3,190 172,459,100 550,317,862,000 80 BBSS 125 127 123 125 4,962,900 625,677,300 81 BBSS-W 5 5 4 5 2,257,900 9,492,500 82 BBTN 1,410 1,450 1,335 1,410 175,945,800 247,586,748,500 83 BBYB 298 298 298 298 500 149,000 84 BCAP 145 146 142 145 9,467,400 1,371,648,400 85 BCIP 50 50 50 50 34,900 1,745,000 86 BDMN 2,800 2,830 2,730 2,800 1,467,800 4,098,700,000 87 BEEF 193 194 189 193 2,991,100 572,643,100 88 BEEF-W 13 14 13 13 251,300 3,277,400 89 BEKS 50 50 50 50 1,600 80,000 90 BELL 156 159 156 156 7,553,700 1,186,560,400 91 BESS 302 304 300 302 1,072,100 323,139,000 92 BESS-W 60 60 59 60 16,700 1,001,000 93 BEST 124 127 120 124 94,555,600 11,690,086,400 94 BFIN 358 382 322 358 228,651,400 81,515,948,200 95 BGTG 51 52 51 51 805,900 41,116,000 96 BHAT 446 448 440 446 129,249,400 57,346,067,200 97 BHIT 50 50 50 50 935,600 46,780,000 98 BIKA 179 200 179 179 2,700 514,700 99 BINA 840 855 840 840 540,000 454,938,000 100 BIPI 50 50 50 50 26,800 1,340,000 101 BIPI-W 8 8 7 8 524,400 3,671,000 102 BIPP 65 68 65 65 102,200 6,647,100 103 BIRD 1,015 1,035 1,005 1,015 469,300 476,477,500 104 BISI 910 910 900 910 138,500 125,468,000 105 BJBR 930 950 925 930 13,733,300 12,839,773,500 106 BJTM 555 560 545 555 17,050,700 9,464,952,500 107 BKDP 51 51 50 51 62,000 3,124,000 108 BKSW 73 73 70 73 57,700 4,161,300 109 BLTA 50 50 50 50 500 25,000 110 BLUE 540 545 530 540 106,200 57,034,500 111 BMAS 278 294 272 278 4,400 1,235,800 112 BMRI 5,975 6,100 5,800 5,975 58,989,100 353,944,665,000 113 BMSR 55 56 54 55 28,700 1,581,300 114 BMTR 212 220 208 212 43,361,000 9,249,828,800 115 BNBA 310 314 310 310 109,800 34,341,200 116 BNBR 50 50 50 50 32,000 1,600,000 117 BNGA 785 790 765 785 8,346,600 6,526,396,500 118 BNII 204 208 200 204 4,647,500 946,140,200 119 BNLI 1,235 1,250 1,235 1,235 12,552,600 15,560,227,000 120 BOGA 1,475 1,475 1,435 1,475 92,071,600 133,554,698,000 121 BOLA 167 167 164 167 70,500 11,721,600 122 BOSS 77 80 77 77 1,001,900 78,029,200 123 BPTR 93 93 93 93 5,200 483,600 124 BRIS 570 590 565 570 120,846,800 69,423,921,000 125 BRMS 50 50 50 50 550,000 27,500,000 126 BRPT 935 940 880 935 144,104,800 132,424,108,500 127 BRPT-W 600 600 600 600 300 180,000 128 BSDE 705 710 685 705 26,439,000 18,481,063,500 129 BSIM 510 510 505 510 11,900 6,039,000 130 BSIM-W3 20 22 20 20 2,200 44,200 131 BSSR 1,300 1,300 1,270 1,300 3,000 3,818,000 132 BTON 174 174 163 174 125,200 21,700,800 133 BTPN 2,250 2,250 2,230 2,250 121,300 271,894,000 134 BTPS 3,860 3,950 3,810 3,860 8,955,300 34,767,537,000 135 BUDI 91 93 91 91 691,000 63,307,500 136 BUKK 710 715 700 710 48,900 34,389,500 137 BULL 290 294 288 290 159,265,900 46,221,577,600 138 BULL-W2 86 87 83 86 129,500 11,004,500 139 BUMI 50 50 50 50 9,475,700 473,785,000 140 BUVA 57 58 56 57 21,600 1,231,500 141 BVIC 65 65 59 65 1,109,400 70,937,900 142 BWPT 114 117 113 114 79,335,700 9,115,116,200 143 BYAN 13,275 13,300 13,275 13,275 3,800 50,520,000 144 CAKK 50 50 50 50 900 45,000 145 CAKK-W 4 5 4 4 46,400 216,900 146 CAMP 208 224 200 208 3,190,000 677,316,400 147 CANI 129 129 125 129 1,300 165,700 148 CARE 354 360 344 354 168,224,900 58,431,568,600 149 CARS 50 50 50 50 23,700 1,185,000 150 CASA 332 332 326 332 12,900 4,215,400 151 CASH 595 600 585 595 3,795,400 2,244,628,500 152 CASH-W 29 29 25 29 17,836,300 471,198,200 153 CASS 198 204 187 198 987,700 194,920,300 154 CBMF 224 258 222 224 5,152,100 1,176,556,000 155 CCSI 246 246 244 246 165,000 40,411,000 156 CEKA 1,935 1,960 1,930 1,935 142,100 274,683,000 157 CENT 150 156 145 150 18,173,300 2,740,148,200 158 CFIN 186 192 186 186 2,099,900 395,530,600 159 CINT 252 252 248 252 26,900 6,728,200 160 CITA 2,000 2,000 1,935 2,000 11,600 22,599,500 161 CITY 59 64 52 59 138,100 8,574,100 162 CITY-W 20 40 14 20 1,232,300 22,606,400 163 CLAY 1,985 1,985 1,985 1,985 100 198,500 164 CLEO 525 530 520 525 9,395,400 4,932,828,500 165 CLPI 705 705 695 705 461,100 322,837,500 166 CMNP 970 1,085 970 970 110,900 111,298,500 167 CNKO 50 50 50 50 100 5,000 168 CNTX 220 226 220 220 14,000 3,135,800 169 COCO 795 795 750 795 9,200 7,122,500 170 CPIN 6,300 6,550 6,250 6,300 18,987,200 121,359,965,000 171 CPRI 50 50 50 50 500 25,000 172 CPRO 50 50 50 50 600 30,000 173 CSAP 310 310 310 310 1,000 310,000 174 CSIS 50 50 50 50 113,100 5,655,000 175 CSMI 210 220 210 210 40,700 8,578,000 176 CSRA 380 402 374 380 8,540,100 3,294,316,800 177 CTRA 660 670 630 660 25,161,100 16,432,711,500 178 CTTH 50 50 50 50 19,500 975,000 179 DADA 81 84 79 81 72,997,600 5,951,134,900 180 DADA-W 5 6 5 5 44,230,800 222,313,600 181 DART 234 234 234 234 5,000 1,170,000 182 DEAL 84 88 83 84 2,278,000 192,225,000 183 DEFI 1,760 1,765 1,760 1,760 11,500 20,262,500 184 DFAM 330 336 318 330 7,300 2,403,400 185 DGIK 50 50 50 50 1,300 65,000 186 DIGI 1,960 1,960 1,960 1,960 100 196,000 187 DILD 180 185 176 180 4,088,700 735,911,400 188 DIVA 1,960 1,975 1,960 1,960 3,200 6,277,500 189 DKFT 130 134 128 130 4,535,800 591,293,700 190 DLTA 4,490 4,500 4,490 4,490 19,600 88,088,000 191 DMAS 228 230 220 228 56,042,400 12,713,941,800 192 DMMX 234 240 230 234 2,396,500 561,712,400 193 DMND 940 950 935 940 83,100 78,336,500 194 DNAR 244 244 244 244 500 122,000 195 DNET 3,480 3,480 3,480 3,480 400 1,392,000 196 DOID 286 306 284 286 251,225,400 74,114,555,800 197 DPNS 250 252 250 250 100,600 25,154,200 198 DPUM 63 65 57 63 109,300 6,732,200 199 DSFI 63 66 61 63 8,400 536,500 200 DSNG 434 440 426 434 5,374,200 2,329,836,400 201 DUCK 376 448 362 376 83,148,200 33,877,060,400 202 DUTI 4,100 4,250 4,100 4,100 8,600 36,024,000 203 DVLA 2,460 2,530 2,310 2,460 125,400 305,984,000 204 DWGL 252 252 252 252 100 25,200 205 DWGL-W 46 46 39 46 1,700 72,200 206 DYAN 50 50 50 50 114,100 5,705,000 207 EAST 52 53 52 52 94,600 5,012,700 208 EAST-W 6 6 5 6 1,316,600 7,434,100 209 ECII 700 700 700 700 59,900 41,930,000 210 EKAD 1,230 1,245 1,225 1,230 324,500 400,388,000 211 ELSA 250 256 246 250 221,235,800 55,706,353,200 212 EMTK 5,000 5,200 4,700 5,000 1,424,200 6,980,991,000 213 ENRG 50 51 50 50 29,726,800 1,486,406,600 214 ENVY 99 101 98 99 62,000,900 6,177,973,500 215 EPAC 250 256 250 250 2,146,400 543,877,000 216 EPMT 1,850 1,870 1,810 1,850 27,900 51,025,000 217 ERAA 1,725 1,750 1,655 1,725 26,718,700 45,865,994,000 218 ERTX 124 129 121 124 6,800 840,100 219 ESIP 218 264 218 218 23,522,700 5,615,305,600 220 ESIP-W 14 17 12 14 24,084,600 361,439,300 221 ESSA 158 160 156 158 1,048,500 164,882,000 222 ESTA 98 98 96 98 35,200 3,447,400 223 ESTI 50 51 50 50 1,800 90,100 224 ETWA 70 77 70 70 1,600 112,700 225 EXCL 2,410 2,470 2,380 2,410 17,850,500 43,158,743,000 226 FAST 900 910 900 900 100,400 90,751,500 227 FASW 7,000 7,025 7,000 7,000 700 4,902,500 228 FILM 160 162 155 160 692,400 109,451,000 229 FIRE 134 140 131 134 4,882,800 655,302,400 230 FISH 2,710 2,740 2,710 2,710 200 545,000 231 FITT 69 72 62 69 277,600 18,378,300 232 FITT-W 24 24 21 24 2,200 48,500 233 FOOD 140 140 117 140 7,679,800 964,620,500 234 FORU 83 99 83 83 9,000 748,700 235 FORZ 50 50 50 50 100 5,000 236 FPNI 91 91 89 91 822,500 73,908,400 237 FREN 130 135 124 130 784,675,900 100,024,398,900 238 FREN-W 55 57 40 55 15,182,800 811,583,900 239 FUJI 107 107 103 107 1,400 145,000 240 GDST 55 56 55 55 476,700 26,354,900 241 GDYR 1,425 1,425 1,425 1,425 3,100 4,417,500 242 GGRM 51,025 51,850 51,000 51,025 826,800 42,301,132,500 243 GGRP 284 292 268 284 3,800 1,064,800 244 GHON 1,610 1,665 1,545 1,610 7,900 12,771,000 245 GIAA 256 262 252 256 18,861,100 4,814,833,000 246 GJTL 555 570 550 555 3,255,500 1,814,746,000 247 GLOB 153 154 144 153 12,300 1,862,900 248 GLVA 314 314 288 314 40,300 12,368,000 249 GMFI 82 83 78 82 8,077,800 656,557,500 250 GMTD 17,975 17,975 17,975 17,975 100 1,797,500 251 GOLD 181 195 180 181 101,300 18,525,800 252 GOOD 1,310 1,320 1,305 1,310 383,100 501,697,500 253 GPRA 50 51 50 50 565,400 28,276,100 254 GSMF 90 99 90 90 2,100 189,900 255 GWSA 102 106 102 102 46,000 4,701,300 256 GZCO 50 50 50 50 20,700 1,035,000 257 HDIT 510 510 510 510 200 102,000 258 HEAL 3,170 3,190 3,160 3,170 173,700 551,703,000 259 HELI 204 206 196 204 800 158,600 260 HELI-W 8 9 8 8 330,500 2,702,700 261 HERO 860 870 835 860 15,900 13,307,500 262 HEXA 3,460 3,480 3,440 3,460 39,100 134,916,000 263 HITS 560 560 486 560 12,900 7,081,100 264 HKMU 77 81 74 77 66,147,000 5,055,871,500 265 HMSP 1,705 1,720 1,670 1,705 63,386,200 107,753,214,000 266 HOKI 645 655 645 645 6,796,400 4,428,228,500 267 HOTL 50 50 50 50 64,000 3,200,000 268 HRME 52 52 51 52 10,815,800 554,517,600 269 HRTA 256 268 250 256 1,199,100 306,036,800 270 HRUM 1,380 1,395 1,360 1,380 2,460,000 3,383,459,000 271 IBFN 270 270 252 270 7,300 1,969,200 272 IBFN-W 7 7 5 7 300 1,900 273 ICBP 10,200 10,350 10,125 10,200 8,829,900 90,254,695,000 274 ICON 55 57 55 55 10,040,900 562,250,900 275 IDPR 182 187 173 182 73,900 13,410,800 276 IFII 134 135 128 134 583,600 76,264,400 277 IFSH 380 400 380 380 41,500 15,870,400 278 IGAR 316 334 304 316 827,100 265,169,200 279 IKAN 600 690 600 600 39,823,700 25,258,181,500 280 IKBI 236 240 236 236 1,400 333,600 281 IMAS 705 705 560 705 96,659,200 63,178,165,000 282 IMJS 272 278 232 272 69,969,500 18,298,410,400 283 IMPC 1,255 1,255 1,245 1,255 615,900 768,818,000 284 INAF 3,390 3,500 3,350 3,390 13,400,800 45,715,527,000 285 INAI 340 356 334 340 1,600 546,800 286 INCF 50 50 50 50 329,400 16,470,000 287 INCI 655 660 650 655 63,500 41,587,000 288 INCO 3,620 3,690 3,610 3,620 4,637,600 16,884,471,000 289 INDF 7,050 7,100 6,975 7,050 12,655,100 89,206,545,000 290 INDO 131 138 118 131 669,400 85,482,300 291 INDO-W 32 37 31 32 611,100 20,655,100 292 INDR 2,270 2,300 2,260 2,270 26,400 59,901,000 293 INDS 2,100 2,100 1,940 2,100 7,700 15,092,000 294 INDX 56 56 55 56 51,800 2,850,000 295 INDY 1,085 1,130 1,060 1,085 45,341,400 49,624,639,500 296 INKP 9,350 9,750 9,325 9,350 10,693,700 101,529,880,000 297 INOV 228 252 216 228 52,700 11,778,800 298 INPC 51 51 50 51 7,100 361,600 299 INPC-W 4 4 3 4 600,200 1,800,700 300 INPS 1,560 1,650 1,540 1,560 18,600 29,432,500 301 INRU 750 750 745 750 2,100 1,574,500 302 INTA 272 272 272 272 300 81,600 303 INTD 140 150 140 140 300 43,900 304 INTP 11,800 11,875 11,750 11,800 4,474,400 52,796,522,500 305 IPCC 420 428 420 420 4,660,700 1,967,414,600 306 IPCM 220 224 220 220 162,900 35,909,800 307 IPOL 81 87 80 81 984,000 79,920,500 308 IPTV 310 312 302 310 35,161,100 10,853,631,400 309 IPTV-W 35 38 26 35 554,200 19,444,100 310 IRRA 580 605 570 580 5,094,700 2,977,811,500 311 ISAT 2,410 2,430 2,380 2,410 2,564,900 6,154,402,000 312 ISSP 126 127 124 126 2,405,000 300,214,300 313 ITIC 795 835 750 795 1,775,300 1,417,740,000 314 ITMG 8,375 8,675 8,275 8,375 7,418,200 62,402,725,000 315 JAST 69 72 68 69 7,391,400 514,551,200 316 JAWA 53 64 53 53 292,800 15,812,400 317 JAYA 76 79 72 76 786,600 61,309,100 318 JAYA-W 11 11 11 11 106,800 1,174,800 319 JIHD 480 480 480 480 200 96,000 320 JKON 340 340 330 340 261,900 88,387,000 321 JMAS 194 208 194 194 16,700 3,274,100 322 JPFA 1,105 1,130 1,055 1,105 72,306,100 79,686,232,000 323 JRPT 422 422 416 422 245,400 103,225,600 324 JSKY 79 81 78 79 6,838,900 541,490,600 325 JSMR 4,050 4,070 4,010 4,050 5,855,300 23,699,830,000 326 JTPE 770 770 755 770 3,804,000 2,896,436,000 327 KAEF 3,350 3,480 3,300 3,350 46,216,900 156,619,955,000 328 KAYU 51 51 50 51 108,900 5,445,600 329 KBAG 262 280 262 262 312,400 82,524,200 330 KBAG-W 57 57 53 57 13,040,100 719,101,400 331 KBLI 378 380 372 378 632,800 238,360,200 332 KBLM 212 218 208 212 267,500 57,118,000 333 KBLV 292 292 282 292 400 115,800 334 KDSI 720 720 710 720 31,200 22,154,000 335 KEEN 320 328 318 320 2,851,800 918,860,800 336 KEJU 1,040 1,100 1,040 1,040 225,700 240,202,000 337 KICI 226 226 226 226 100 22,600 338 KIJA 144 147 142 144 5,297,000 759,751,700 339 KINO 3,270 3,310 3,270 3,270 155,800 509,823,000 340 KIOS 165 165 165 165 100 16,500 341 KIOS-W 68 74 10 68 19,600 1,035,300 342 KJEN 1,280 1,375 1,280 1,280 200 265,500 343 KKGI 210 210 191 210 359,300 71,792,400 344 KLBF 1,600 1,620 1,600 1,600 21,846,900 35,062,620,000 345 KMTR 320 320 310 320 12,700 4,055,600 346 KOBX 91 92 89 91 273,200 24,982,000 347 KOIN 110 110 110 110 3,500 385,000 348 KOPI 505 505 500 505 32,200 16,176,000 349 KOTA 640 640 630 640 11,033,200 6,999,192,000 350 KPAL 59 60 57 59 532,400 30,861,900 351 KPAS 51 51 50 51 234,700 11,736,400 352 KPAS-W 9 9 9 9 481,200 4,330,800 353 KPIG 109 110 107 109 12,237,400 1,333,227,200 354 KRAH 488 550 488 488 200 103,800 355 KRAS 374 382 374 374 27,799,300 10,485,766,800 356 KREN 97 97 91 97 51,207,400 4,774,510,500 357 LAND 206 208 188 206 68,000 13,794,600 358 LEAD 50 50 50 50 200 10,000 359 LIFE 5,250 5,300 5,250 5,250 800 4,215,000 360 LINK 1,945 1,975 1,920 1,945 2,260,800 4,413,323,000 361 LION 272 280 268 272 10,700 2,915,600 362 LMAS 50 50 50 50 12,300 615,000 363 LMPI 81 81 78 81 1,400 110,100 364 LPCK 795 800 775 795 566,000 448,853,500 365 LPGI 3,900 3,900 3,800 3,900 100,700 389,634,000 366 LPIN 230 230 220 230 20,200 4,645,000 367 LPKR 139 143 139 139 4,662,100 652,435,900 368 LPPF 1,260 1,265 1,230 1,260 20,056,100 25,035,578,500 369 LPPS 73 74 70 73 451,000 32,922,600 370 LRNA 178 180 137 178 799,500 123,686,700 371 LSIP 1,005 1,020 1,000 1,005 24,385,100 24,614,274,500 372 LTLS 442 442 442 442 50,100 22,144,200 373 LUCK 196 244 188 196 35,511,000 7,597,894,100 374 MAIN 635 640 595 635 44,877,100 28,079,948,000 375 MAMI 50 50 50 50 4,200 210,000 376 MAMI-W 5 5 4 5 563,300 2,296,000 377 MAPA 2,120 2,130 2,030 2,120 1,613,300 3,385,975,000 378 MAPB 1,230 1,260 1,225 1,230 1,000 1,231,500 379 MAPI 695 700 685 695 10,854,300 7,538,026,000 380 MARI 50 50 50 50 104,400 5,220,000 381 MARK 910 955 900 910 9,635,700 9,023,756,500 382 MASA 565 595 565 565 2,200 1,257,500 383 MBAP 1,865 1,910 1,800 1,865 423,000 785,476,000 384 MBSS 420 428 418 420 1,839,600 772,776,400 385 MBTO 70 81 67 70 221,900 17,930,900 386 MCAS 2,300 2,330 2,210 2,300 1,328,700 3,014,808,000 387 MCOR 128 129 126 128 4,034,900 512,428,900 388 MDIA 50 50 50 50 800 40,000 389 MDKA 1,915 1,970 1,875 1,915 135,105,800 259,331,464,500 390 MDKI 154 157 147 154 45,700 6,807,800 391 MDLN 59 59 57 59 32,585,700 1,885,723,900 392 MEDC 565 565 498 565 496,155,800 265,921,361,500 393 MEDC-W 32 34 23 32 177,222,700 5,257,958,600 394 MEGA 7,100 7,100 7,100 7,100 300 2,130,000 395 MERK 3,410 3,460 3,340 3,410 290,400 994,174,000 396 META 113 114 106 113 38,100 4,217,500 397 MFIN 960 1,020 945 960 54,300 51,826,500 398 MFMI 515 515 510 515 3,800 1,956,000 399 MGRO 830 835 820 830 3,851,200 3,187,189,000 400 MICE 300 308 300 300 3,900 1,196,800 401 MIDI 1,315 1,315 1,315 1,315 1,300 1,709,500 402 MIKA 2,320 2,410 2,300 2,320 19,415,300 45,530,557,000 403 MINA 50 50 50 50 800 40,000 404 MIRA 50 50 50 50 100 5,000 405 MKNT 50 50 50 50 6,200 310,000 406 MKPI 14,375 14,375 14,375 14,375 100 1,437,500 407 MLBI 9,700 9,700 9,650 9,700 57,400 556,150,000 408 MLIA 515 520 510 515 6,044,800 3,120,071,000 409 MLPL 50 51 50 50 13,610,700 680,535,600 410 MLPT 580 590 575 580 124,200 71,519,000 411 MMLP 188 195 187 188 9,146,000 1,726,646,400 412 MNCN 880 895 870 880 91,438,200 80,517,188,000 413 MOLI 900 960 885 900 70,000 64,450,000 414 MPMX 486 488 484 486 371,400 180,495,200 415 MPOW 55 56 55 55 66,200 3,701,100 416 MPPA 111 113 109 111 1,301,600 143,148,500 417 MPRO 940 940 940 940 100 94,000 418 MRAT 139 144 134 139 57,500 8,048,800 419 MREI 4,500 4,500 4,500 4,500 100 450,000 420 MSIN 302 304 298 302 7,572,500 2,295,724,800 421 MSKY 1,100 1,100 1,100 1,100 400 440,000 422 MTDL 1,615 1,645 1,615 1,615 1,530,000 2,488,969,500 423 MTLA 390 396 390 390 500 195,600 424 MTPS 195 230 187 195 218,200 44,023,300 425 MTWI 51 53 50 51 221,800 11,136,600 426 MYOH 1,125 1,130 1,125 1,125 30,200 33,976,000 427 MYOR 2,250 2,310 2,240 2,250 5,969,900 13,443,548,000 428 MYTX 52 55 52 52 400 21,100 429 NATO 290 308 280 290 74,268,200 21,290,394,400 430 NELY 131 131 129 131 5,800 759,600 431 NFCX 1,900 1,900 1,900 1,900 1,000 1,900,000 432 NICK 336 336 336 336 200 67,200 433 NIKL 885 920 885 885 4,206,500 3,767,472,500 434 NIRO 135 140 135 135 3,800 513,500 435 NISP 715 720 710 715 298,200 212,978,000 436 NOBU 770 770 625 770 12,300 9,187,000 437 NRCA 316 318 314 316 56,400 17,889,800 438 NZIA 170 170 170 170 1,400 238,000 439 NZIA-W 5 5 4 5 133,100 664,500 440 OKAS 77 79 72 77 375,600 29,068,800 441 OPMS 138 145 137 138 6,024,300 853,691,300 442 PADI 50 50 50 50 100 5,000 443 PALM 280 280 266 280 244,600 67,525,800 444 PAMG 79 86 79 79 118,094,700 9,634,491,800 445 PANI 60 60 53 60 76,300 4,242,800 446 PANR 84 84 82 84 681,500 56,419,700 447 PANS 805 820 800 805 192,800 156,053,500 448 PBID 885 900 875 885 66,500 58,588,000 449 PBRX 244 258 244 244 1,569,800 394,576,800 450 PBSA 750 750 665 750 1,700 1,147,000 451 PCAR 368 370 346 368 12,400 4,561,200 452 PEGE 150 152 124 150 305,700 42,060,400 453 PEHA 1,905 2,030 1,885 1,905 2,613,500 5,113,288,500 454 PGAS 1,210 1,230 1,205 1,210 84,151,400 102,283,160,000 455 PGJO 51 56 51 51 35,200 1,801,000 456 PGLI 204 204 177 204 1,500 270,300 457 PGUN 358 362 356 358 3,536,300 1,269,009,600 458 PICO 174 183 171 174 566,200 98,805,400 459 PJAA 520 535 520 520 140,200 73,786,500 460 PKPK 50 51 50 50 63,000 3,157,600 461 PLIN 2,450 2,450 2,390 2,450 900 2,158,000 462 PMJS 128 128 128 128 3,100 396,800 463 PNBN 785 805 775 785 19,532,300 15,475,938,000 464 PNBS 50 50 50 50 1,582,800 79,140,000 465 PNIN 720 720 715 720 406,500 292,652,500 466 PNLF 182 185 178 182 33,490,400 6,053,483,000 467 POLA 51 53 51 51 10,100 526,400 468 POLA-W 47 47 7 47 200 5,400 469 POLI 1,080 1,240 1,080 1,080 262,700 287,870,500 470 POLL 3,950 4,000 3,850 3,950 12,400 48,718,000 471 POLU 975 975 880 975 2,200 1,977,500 472 POLY 50 50 50 50 1,000 50,000 473 PORT 452 452 452 452 100 45,200 474 POSA 50 50 50 50 2,100 105,000 475 POSA-W 3 3 2 3 9,868,600 20,012,100 476 POWR 640 650 620 640 22,696,900 14,468,166,000 477 PPGL 192 216 191 192 59,168,900 12,000,629,900 478 PPGL-W 12 15 12 12 40,320,000 518,027,300 479 PPRE 179 180 172 179 11,894,500 2,079,470,200 480 PPRO 50 50 50 50 2,929,200 146,460,000 481 PRAS 122 125 104 122 12,100 1,358,900 482 PRDA 3,010 3,030 3,000 3,010 131,800 396,634,000 483 PRIM 258 268 258 258 200 52,600 484 PRIM-W 5 5 5 5 223,500 1,117,500 485 PSAB 262 276 258 262 115,807,000 30,581,572,800 486 PSDN 113 115 113 113 600 68,000 487 PSGO 112 114 107 112 30,000 3,326,600 488 PSSI 165 165 164 165 12,300 2,018,500 489 PTBA 2,100 2,140 2,080 2,100 37,992,000 79,930,936,000 490 PTPP 985 985 940 985 72,324,400 70,368,342,000 491 PTPW 1,710 1,725 1,625 1,710 15,896,800 26,729,388,000 492 PTRO 1,945 1,960 1,925 1,945 1,286,000 2,503,737,500 493 PTSN 238 260 238 238 13,037,000 3,147,922,400 494 PTSP 5,275 5,275 5,275 5,275 100 527,500 495 PUDP 220 220 220 220 100 22,000 496 PURA 129 129 124 129 55,119,600 6,975,970,600 497 PURA-W 19 19 18 19 8,976,900 167,284,400 498 PURE 117 124 114 117 7,813,500 921,375,900 499 PURE-W 11 12 10 11 901,700 9,694,200 500 PWON 394 394 384 394 163,448,800 63,763,448,200 501 PYFA 1,005 1,080 990 1,005 3,588,000 3,664,342,000 502 PZZA 620 640 620 620 2,176,200 1,359,804,500 503 R-LQ45X 868 871 860 868 46,000 39,971,100 504 RAJA 116 121 114 116 23,609,900 2,751,515,400 505 RALS 625 640 610 625 41,665,300 26,067,854,000 506 RANC 432 440 432 432 2,015,000 877,738,200 507 RBMS 50 50 50 50 100 5,000 508 REAL 50 50 50 50 46,700 2,335,000 509 REAL-W 4 4 3 4 22,608,500 72,386,400 510 RICY 88 90 80 88 122,900 10,820,000 511 RIGS 214 218 214 214 7,600 1,641,000 512 RISE 420 420 420 420 392,600 164,892,000 513 RMBA 264 282 264 264 19,400 5,167,800 514 RODA 50 50 50 50 900 45,000 515 RONY 103 118 103 103 191,700 19,777,000 516 ROTI 1,220 1,220 1,190 1,220 256,900 312,093,000 517 RUIS 196 197 169 196 1,872,500 344,349,300 518 SAFE 195 195 194 195 293,500 57,102,000 519 SAME 76 78 75 76 6,750,800 513,925,900 520 SAMF 356 376 354 356 25,400 9,203,800 521 SAPX 2,220 2,220 2,220 2,220 19,700 43,734,000 522 SBAT 197 197 182 197 14,311,200 2,723,154,800 523 SBAT-W 12 12 10 12 32,975,800 361,884,900 524 SCCO 9,850 9,850 9,850 9,850 500 4,925,000 525 SCMA 1,215 1,235 1,205 1,215 11,763,900 14,368,472,000 526 SDMU 50 50 50 50 200 10,000 527 SDPC 123 126 119 123 173,900 21,449,400 528 SDRA 740 740 740 740 3,700 2,738,000 529 SFAN 960 960 920 960 41,700 38,840,000 530 SGER 195 195 195 195 66,600 12,987,000 531 SGER-W 67 70 60 67 2,203,800 145,983,300 532 SGRO 1,700 1,740 1,685 1,700 607,500 1,030,676,500 533 SHIP 580 590 580 580 366,000 213,834,000 534 SIDO 1,380 1,410 1,375 1,380 6,695,800 9,300,257,500 535 SILO 4,660 4,680 4,610 4,660 69,500 323,618,000 536 SIMP 320 326 320 320 9,429,400 3,032,107,000 537 SINI 486 490 450 486 2,700 1,230,000 538 SINI-W 360 360 230 360 400 111,000 539 SIPD 1,150 1,150 1,055 1,150 175,700 194,840,000 540 SKBM 328 400 320 328 11,100 3,805,800 541 SKRN 690 720 680 690 14,735,900 10,288,048,500 542 SLIS 5,150 5,225 5,100 5,150 256,200 1,318,072,500 543 SMAR 3,300 3,350 3,300 3,300 2,800 9,283,000 544 SMBR 520 530 510 520 13,677,100 7,101,123,500 545 SMCB 1,055 1,065 1,040 1,055 141,200 148,516,000 546 SMDM 96 98 94 96 15,000 1,426,700 547 SMDR 246 254 246 246 1,673,700 417,823,200 548 SMGR 9,600 9,700 9,550 9,600 4,729,000 45,492,042,500 549 SMKL 178 178 178 178 113,600 20,220,800 550 SMKL-W 21 21 20 21 20,000 413,500 551 SMMT 87 89 87 87 59,200 5,165,600 552 SMRA 570 570 525 570 158,740,300 87,934,666,000 553 SMSM 1,330 1,355 1,325 1,330 2,674,400 3,579,285,500 554 SOCI 130 133 128 130 10,397,400 1,350,721,700 555 SOFA 75 78 69 75 3,980,100 295,330,300 556 SOFA-W 6 6 5 6 1,892,900 9,748,200 557 SONA 6,000 6,000 6,000 6,000 100 600,000 558 SOSS 440 440 402 440 61,400 25,801,800 559 SOSS-W 39 40 36 39 900 34,700 560 SOTS 248 248 248 248 100 24,800 561 SOTS-W 32 40 17 32 41,300 924,000 562 SPMA 256 260 256 256 61,300 15,695,400 563 SPTO 438 450 414 438 336,400 145,423,400 564 SQMI 186 191 185 186 7,448,400 1,392,860,400 565 SRAJ 131 131 128 131 1,100 141,400 566 SRIL 193 195 192 193 14,050,200 2,720,813,000 567 SRSN 56 58 56 56 4,981,200 284,105,300 568 SRTG 2,890 2,920 2,770 2,890 156,200 451,276,000 569 SSIA 358 368 358 358 17,672,000 6,402,325,200 570 SSMS 825 830 810 825 442,500 362,119,500 571 SSTM 595 595 535 595 26,800 14,992,500 572 STAR 141 141 141 141 100 14,100 573 STTP 7,425 7,475 7,425 7,425 200 1,490,000 574 SULI 50 50 50 50 100 5,000 575 SUPR 4,200 4,200 4,190 4,200 600 2,516,000 576 SWAT 91 95 90 91 1,446,600 134,366,700 577 TALF 230 230 230 230 100 23,000 578 TAMA 172 172 172 172 100 17,200 579 TAMA-W 7 7 6 7 813,600 4,934,800 580 TAMU 54 55 53 54 2,462,500 132,783,300 581 TARA 50 50 50 50 357,400 17,870,000 582 TBIG 1,330 1,340 1,270 1,330 85,943,100 112,079,789,000 583 TBLA 830 835 805 830 7,716,800 6,330,922,500 584 TBMS 690 745 670 690 22,700 15,401,500 585 TCID 6,900 6,900 6,600 6,900 4,200 27,755,000 586 TCPI 4,210 4,220 4,180 4,210 10,360,700 43,503,730,000 587 TDPM 93 96 92 93 3,150,900 295,932,600 588 TECH 122 126 119 122 2,635,200 323,893,200 589 TFAS 162 162 159 162 37,300 5,943,300 590 TFCO 282 282 282 282 100 28,200 591 TGKA 7,500 7,500 7,500 7,500 200 1,500,000 592 TGRA 67 67 64 67 917,100 59,915,700 593 TIFA 396 402 396 396 142,500 56,824,000 594 TINS 780 800 765 780 17,915,800 13,988,380,000 595 TIRT 52 52 51 52 300 15,500 596 TKIM 7,050 7,375 7,025 7,050 23,522,400 168,031,335,000 597 TLKM 2,930 3,000 2,930 2,930 175,693,000 517,639,688,000 598 TMAS 107 110 106 107 1,129,900 121,562,400 599 TMPO 134 150 134 134 700 97,100 600 TNCA 214 224 190 214 2,700 546,800 601 TOBA 346 346 342 346 110,000 37,892,200 602 TOPS 50 50 50 50 200 10,000 603 TOTL 294 298 292 294 2,428,100 715,479,200 604 TOTO 224 226 220 224 576,300 129,000,400 605 TOWR 1,070 1,090 1,060 1,070 308,705,600 331,605,450,000 606 TOYS 685 850 660 685 19,563,300 15,201,388,000 607 TOYS-W 14 18 13 14 37,707,200 570,028,600 608 TPIA 7,350 7,500 7,350 7,350 3,351,200 24,848,760,000 609 TPMA 392 400 392 392 32,400 12,808,800 610 TRIM 118 125 117 118 100,700 12,264,700 611 TRIN 230 232 224 230 15,614,800 3,555,459,000 612 TRIN-W 9 10 8 9 6,202,400 55,934,400 613 TRIS 202 216 202 202 67,200 13,612,000 614 TRST 420 420 420 420 100 42,000 615 TRUK 115 116 115 115 477,400 55,265,300 616 TSPC 1,365 1,370 1,340 1,365 110,700 149,967,500 617 TUGU 2,440 2,450 2,440 2,440 7,400 18,060,000 618 TURI 1,385 1,390 1,385 1,385 300,000 416,400,000 619 UANG 324 344 312 324 191,200 61,911,000 620 UCID 1,465 1,475 1,430 1,465 51,800 75,443,500 621 ULTJ 1,610 1,620 1,605 1,610 449,600 724,004,000 622 UNIC 3,500 3,600 3,500 3,500 26,400 92,518,000 623 UNSP 59 60 58 59 43,500 2,573,300 624 UNTR 24,275 24,950 24,025 24,275 4,453,600 108,586,180,000 625 UNVR 8,050 8,150 8,050 8,050 16,657,800 134,343,420,000 626 URBN-W 21 21 20 21 225,800 4,517,000 627 VICO 74 75 67 74 42,300 2,884,600 628 VINS 90 92 90 90 52,000 4,717,300 629 VINS-W 3 3 1 3 2,389,600 5,004,300 630 VIVA 50 50 50 50 7,500 375,000 631 VOKS 198 200 196 198 19,900 3,944,200 632 VRNA 108 113 105 108 4,100 443,200 633 WAPO 61 61 59 61 3,300 194,900 634 WEGE 194 194 186 194 25,183,700 4,825,066,000 635 WEHA 73 74 71 73 564,100 40,625,500 636 WICO 575 575 575 575 200 115,000 637 WIIM 370 382 368 370 55,175,900 20,735,862,600 638 WIKA 1,180 1,180 1,115 1,180 34,396,400 39,908,644,500 639 WINS 96 96 90 96 14,800 1,359,600 640 WOMF 266 270 216 266 4,400,800 1,081,368,200 641 WOOD 414 414 390 414 122,807,700 49,680,166,200 642 WOWS 79 86 78 79 16,412,700 1,307,871,000 643 WSBP 173 174 164 173 79,766,500 13,627,076,500 644 WSKT 655 655 630 655 52,661,700 34,047,362,000 645 WTON 280 282 272 280 21,197,200 5,895,050,400 646 XAFA 1,038 1,038 1,038 1,038 100 103,800 647 XBES 838 838 832 838 200 167,000 648 XBID 459 459 459 459 100 45,900 649 XBIN 445 445 445 445 100 44,500 650 XCID 78 81 78 78 23,400 1,836,600 651 XCLQ 85 85 85 85 600 51,000 652 XIHD 416 416 415 416 1,200 499,000 653 XIIF 460 464 460 460 2,500 1,158,400 654 XIIT 473 474 460 473 10,000 4,715,400 655 XIJI 579 580 578 579 2,000 1,156,300 656 XILV 105 105 103 105 200 20,800 657 XIML 231 231 231 231 700 161,700 658 XIPI 141 141 141 141 400 56,400 659 XISC 542 542 540 542 400 216,600 660 XISI 274 274 274 274 200 54,800 661 XISR 340 340 336 340 26,500 8,970,700 662 XPCR 785 785 785 785 100 78,500 663 XPFT 670 670 660 670 200 133,000 664 XPMI 820 820 820 820 400 328,000 665 XSSI 112 112 112 112 1,200 134,400 666 XSSK 583 583 583 583 100 58,300 667 YELO 50 50 50 50 100 5,000 668 YELO-W 6 6 6 6 23,300 139,800 669 YPAS 446 446 446 446 100 44,600 670 YULE 192 226 192 192 7,000 1,357,400 671 ZINC 139 142 138 139 161,123,000 22,620,427,900 672 ZONE 404 404 404 404 63,100 25,492,400 -------------------- ---------------------- Total for Reguler 9,317,197,900 8,099,942,568,300 Information for Negosiasi 673 AALI 10,175 10,134 10,134 10,134 208,200 2,109,898,800 674 ACES 1,650 1,672 1,639 1,639 19,576,500 32,627,970,000 675 ADHI 605 585 580 585 1,709,660 1,000,150,300 676 ANDI 50 31 31 31 500,000 15,500,000 677 ANTM 800 1,205 695 725 5,320,000 5,484,500,000 678 APII 157 157 157 157 500 78,500 679 BACA 400 396 396 396 48,100,000 19,047,600,000 680 BAPI 50 50 50 50 1,100 55,000 681 BBCA 30,875 31,000 30,529 30,925 2,879,745 88,469,931,500 682 BBKP 197 200 200 200 1,000,000 200,000,000 683 BBNI 4,780 4,620 4,350 4,620 865,833 4,000,139,550 684 BBRI 3,190 3,146 3,130 3,130 9,818,400 30,736,686,400 685 BBTN 1,410 1,336 1,336 1,336 750,000 1,002,000,000 686 BDMN 2,800 5,000 5,000 5,000 50,000 250,000,000 687 BEKS 50 20 15 18 4,099,065 69,735,975 688 BFIN 358 296 296 296 6,500,000 1,924,000,000 689 BHAT 446 440 440 440 116,000,000 51,040,000,000 690 BHIT 50 30 30 30 3,137,700 94,131,000 691 BIPI 50 64 25 64 1,453,900 89,149,600 692 BISI 910 905 905 905 177,400 160,547,000 693 BJBR 930 1,135 1,130 1,135 176,704 199,900,050 694 BLTA 50 70 70 70 2,000,000 140,000,000 695 BMRI 5,975 6,063 5,500 6,007 9,764,600 54,626,724,600 696 BMTR 212 212 200 200 701,920,010 140,395,522,120 697 BOGA 1,475 1,435 1,435 1,435 89,000,000 127,715,000,000 698 BRMS 50 99 60 60 36,800,000 3,380,700,000 699 BRPT 935 912 912 912 10 9,120 700 BSDE 705 700 700 700 2,535,700 1,774,990,000 701 BTPS 3,860 3,830 3,830 3,830 70 268,100 702 BULL 290 265 265 265 4,900,000 1,298,500,000 703 BUMI 50 140 40 44 45,295,000 4,014,870,000 704 CNKO 50 10 10 10 150,000 1,500,000 705 CPRO 50 90 90 90 6,900,000 621,000,000 706 DEWA 50 67 50 67 34,500,100 2,311,505,000 707 DILD 180 312 310 310 4,519,569 1,406,558,340 708 DMAS 228 224 224 224 32 7,168 709 DWGL 252 780 780 780 39,843,200 31,077,696,000 710 ELTY 50 7 7 7 15,000 105,000 711 EMDE 202 202 202 202 22,339,400 4,512,558,800 712 ENRG 50 99 64 64 23,000,000 2,172,000,000 713 ESSA 158 199 199 199 34,400,000 6,845,600,000 714 FREN 130 150 150 150 22,000 3,300,000 715 GGRM 51,025 51,025 51,025 51,025 91 4,643,275 716 HEAL 3,170 3,160 3,160 3,160 190,400 601,664,000 717 HMSP 1,705 1,705 1,700 1,705 300,000 511,000,000 718 ICBP 10,200 10,223 10,161 10,223 403,500 4,107,552,300 719 ICON 55 60 60 60 86,121 5,167,260 720 IKAI 50 49 49 49 110,000 5,390,000 721 IMAS-R 0 17 1 1 878,562,720 878,563,776 722 IMPC 1,255 1,160 1,160 1,160 8,101,400 9,397,624,000 723 INCO 3,620 3,680 3,680 3,680 48 176,640 724 INDF 7,050 7,025 7,025 7,025 25 175,625 725 INKP 9,350 29,800 9,500 9,506 1,509,504 26,693,106,550 726 IPTV 310 312 312 312 640,700 199,898,400 727 ITMG 8,375 8,175 8,150 8,150 100,005 815,040,875 728 JPFA 1,105 1,075 1,075 1,075 2,700 2,902,500 729 JSKY 79 177 177 177 2,200,000 389,400,000 730 KBLI 378 705 705 705 35,000,000 24,675,000,000 731 KIJA 144 195 140 195 11,214,286 1,609,285,770 732 KLBF 1,600 1,607 1,606 1,606 8,300,000 13,330,100,000 733 KPIG 109 144 134 144 14,176,300 2,012,871,800 734 LIFE 5,250 5,450 5,450 5,450 550,000 2,997,500,000 735 LINK 1,945 1,927 1,927 1,927 1,415,600 2,727,861,200 736 MDKA 1,915 1,990 1,898 1,898 2,900,000 5,529,500,000 737 MEDC 565 540 515 540 2,000,000 1,055,000,000 738 MNCN 880 885 885 885 23 20,355 739 MTLA 390 460 460 460 11,412,373 5,249,691,580 740 MYOH 1,125 1,130 1,130 1,130 8,850 10,000,500 741 MYOR 2,250 2,255 2,250 2,250 1,839,800 4,145,249,000 742 PAMG 79 79 79 79 100,000 7,900,000 743 PBID 885 885 885 885 5,460,000 4,832,100,000 744 PBRX 244 280 228 280 6,750,668 1,631,770,124 745 PGAS 1,210 1,225 1,225 1,225 12,300 15,067,500 746 PJAA 520 525 525 525 2,074,800 1,089,270,000 747 PNLF 182 363 181 181 5,600,000 1,122,800,000 748 PPRO 50 50 46 46 1,200,900 55,645,000 749 PTBA 2,100 2,104 2,050 2,104 2,210,500 4,647,652,000 750 PTPP 985 910 910 910 32 29,120 751 PWON 394 383 383 383 2,594,500 993,693,500 752 PYFA 1,005 970 970 970 13,402,000 12,999,940,000 753 SBAT-W 12 15 15 15 4,500,000 67,500,000 754 SCMA 1,215 1,227 1,220 1,226 14,245,700 17,464,428,200 755 SGER-W 67 10 10 10 40 400 756 SIDO 1,380 1,390 1,375 1,380 1,050,000 1,448,750,000 757 SMDR 246 412 412 412 14,100 5,809,200 758 SMMA 17,200 17,100 16,550 16,550 5,229,550 88,792,310,000 759 SMRA 570 547 547 547 4,432,500 2,424,577,500 760 SULI 50 50 50 50 475,000 23,750,000 761 TBIG 1,330 1,278 1,274 1,274 9,863,800 12,602,796,400 762 TBLA 830 780 780 780 2,441,700 1,904,526,000 763 TINS 780 1,760 690 690 13,955,000 18,861,000,000 764 TKIM 7,050 7,200 7,100 7,100 7,414 53,379,400 765 TLKM 2,930 3,030 2,939 3,030 2,759,500 8,202,362,000 766 TOPS 50 35 20 20 2,502,100 50,319,500 767 TOWR 1,070 1,080 1,074 1,075 7,269,199 7,833,888,826 768 TPIA 7,350 7,030 7,030 7,030 1,422,475 9,999,999,250 769 ULTJ 1,610 1,620 1,620 1,620 166,165 269,187,300 770 UNTR 24,275 25,000 24,150 25,000 183,100 4,449,315,000 771 UNVR 8,050 8,059 8,017 8,059 325,000 2,618,125,000 772 WSBP 173 348 168 168 250,045 87,007,560 773 ZINC 139 138 137 137 9,979,269 1,369,059,964 -------------------- ---------------------- Total for Negosiasi 2,381,731,201 933,698,732,073 Total 11/08/20 11,713,991,101 9,034,112,352,573