Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, August 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 IMAS-R 0 125 61 80 10,049,600 808,705,900 -------------------- ---------------------- Total for Tunai 10,049,600 808,705,900 Information for Reguler 2 AALI 10,000 10,200 9,850 10,000 2,736,100 27,439,772,500 3 ABBA 50 50 50 50 15,700 785,000 4 ABMM 1,000 1,000 995 1,000 1,400 1,396,000 5 ACES 1,640 1,660 1,630 1,640 9,931,500 16,272,898,500 6 ACST 262 264 246 262 558,400 145,490,200 7 ADES 1,110 1,115 1,080 1,110 88,400 96,859,500 8 ADHI 610 620 595 610 16,348,000 9,950,734,000 9 ADMF 7,750 7,775 7,675 7,750 87,000 672,912,500 10 ADMG 105 108 104 105 553,000 58,199,200 11 ADRO 1,120 1,150 1,105 1,120 46,530,100 52,005,454,500 12 AGAR 476 510 476 476 400 193,800 13 AGII 525 560 520 525 102,200 53,918,500 14 AGRO 274 298 238 274 609,041,300 170,180,152,400 15 AGRS 155 155 149 155 33,100 4,979,300 16 AHAP 51 52 50 51 28,300 1,415,300 17 AKPI 298 300 298 298 20,600 6,147,600 18 AKRA 2,860 2,900 2,820 2,860 19,839,100 56,673,913,000 19 AKSI 302 310 294 302 87,000 25,929,800 20 ALDO 386 386 386 386 6,800 2,624,800 21 ALKA 332 336 294 332 31,400 10,049,800 22 ALMI 212 238 212 212 20,900 4,928,800 23 ALTO 354 354 354 354 400 141,600 24 AMAG 222 226 218 222 509,500 112,180,000 25 AMAN 196 197 196 196 236,800 46,413,000 26 AMAR 358 378 348 358 247,100 88,951,400 27 AMIN 246 250 246 246 1,400 348,000 28 AMOR 2,000 2,000 1,990 2,000 29,600 59,050,000 29 AMRT 725 740 725 725 336,700 245,827,500 30 ANDI 50 50 50 50 129,900 6,495,000 31 ANJT 520 520 515 520 200 103,500 32 ANTM 770 795 750 770 188,570,300 144,622,777,000 33 APEX 142 153 141 142 34,900 5,182,300 34 APIC 850 885 835 850 34,683,100 29,765,044,500 35 APII 158 171 157 158 106,600 16,759,700 36 APLI 120 120 120 120 400 48,000 37 APLN 110 113 108 110 23,996,100 2,650,720,300 38 ARGO 1,800 1,800 1,700 1,800 1,100 1,955,000 39 ARII 450 450 450 450 400 180,000 40 ARNA 446 464 430 446 3,443,200 1,546,718,400 41 ARTA 286 286 286 286 100 28,600 42 ARTO 2,720 2,740 2,710 2,720 30,400 82,869,000 43 ASBI 288 298 274 288 2,400 679,400 44 ASGR 705 710 690 705 709,500 496,709,500 45 ASII 5,400 5,400 5,175 5,400 31,304,300 166,881,005,000 46 ASJT 118 125 118 118 23,700 2,808,500 47 ASMI 1,185 1,190 1,180 1,185 21,600 25,608,000 48 ASPI 172 182 172 172 4,687,400 826,548,100 49 ASPI-W 26 27 25 26 2,951,200 76,632,900 50 ASRI 120 124 117 120 86,445,900 10,433,775,500 51 ASRM 2,090 2,150 2,050 2,090 6,500 13,364,000 52 ASSA 580 605 575 580 9,823,000 5,745,378,000 53 ATIC 605 605 605 605 100 60,500 54 AUTO 885 895 875 885 1,170,000 1,030,310,500 55 AYLS-W 4 4 4 4 260,700 1,042,800 56 BABP 50 50 50 50 10,000 500,000 57 BABP-W3 23 47 22 23 300 9,200 58 BABP-W4 7 8 7 7 7,335,600 51,439,600 59 BACA 400 400 400 400 50,100 20,040,000 60 BAJA 57 57 53 57 126,600 7,114,800 61 BALI 855 855 855 855 100 85,500 62 BAPA 50 50 50 50 200 10,000 63 BAPI 50 50 50 50 34,000 1,700,000 64 BAPI-W 3 3 2 3 3,491,100 10,166,500 65 BATA 645 645 585 645 24,500 15,435,000 66 BAYU 1,040 1,055 1,005 1,040 1,700 1,722,000 67 BBCA 31,300 31,300 30,800 31,300 7,122,400 222,041,945,000 68 BBHI 161 169 160 161 230,400 37,473,800 69 BBKP 198 204 194 198 220,341,800 43,838,496,700 70 BBLD 450 450 362 450 1,341,200 507,777,800 71 BBMD 1,400 1,400 1,400 1,400 100 140,000 72 BBNI 5,125 5,200 4,760 5,125 181,198,500 909,662,586,500 73 BBRI 3,350 3,370 3,190 3,350 459,419,200 1,518,827,655,000 74 BBSS 127 128 120 127 4,954,200 626,138,800 75 BBSS-W 5 5 4 5 2,714,400 13,506,000 76 BBTN 1,465 1,490 1,395 1,465 138,633,400 201,761,890,000 77 BBYB 294 298 280 294 15,600 4,417,200 78 BCAP 143 154 142 143 17,389,200 2,579,813,600 79 BCIP 50 50 50 50 68,000 3,400,000 80 BDMN 2,800 2,850 2,770 2,800 2,477,300 6,964,424,000 81 BEEF 190 206 190 190 10,940,900 2,157,247,200 82 BEEF-W 13 15 13 13 1,359,400 18,318,800 83 BEKS 50 50 50 50 34,700 1,735,000 84 BELL 158 160 155 158 9,130,700 1,437,937,700 85 BESS 308 308 300 308 2,153,600 657,545,200 86 BESS-W 69 70 60 69 170,900 11,239,000 87 BEST 122 127 121 122 47,304,200 5,854,818,300 88 BFIN 360 374 350 360 53,177,200 19,177,741,600 89 BGTG 51 51 50 51 534,500 27,178,700 90 BHAT 446 450 438 446 140,129,300 62,188,042,200 91 BHIT 50 50 50 50 2,660,600 133,030,000 92 BIMA 50 50 50 50 2,700 135,000 93 BINA 840 850 840 840 155,100 130,814,000 94 BIPI 50 50 50 50 3,600 180,000 95 BIPI-W 8 8 7 8 351,400 2,460,200 96 BIPP 64 72 64 64 116,700 7,587,200 97 BIRD 1,080 1,100 1,015 1,080 2,105,200 2,217,092,000 98 BISI 905 910 900 905 570,200 515,642,000 99 BJBR 960 960 925 960 31,931,500 30,351,272,500 100 BJTM 570 580 550 570 43,431,600 24,557,000,000 101 BKDP 51 51 51 51 20,200 1,030,200 102 BKSL 50 50 50 50 1,500,800 75,040,000 103 BKSW 74 76 73 74 34,200 2,536,200 104 BLTA 50 50 50 50 1,400 70,000 105 BLTZ 3,600 3,600 3,600 3,600 100 360,000 106 BLUE 545 550 540 545 120,800 65,647,000 107 BMAS 278 294 278 278 2,800 781,200 108 BMRI 6,150 6,275 5,950 6,150 46,455,200 285,665,085,000 109 BMSR 53 56 52 53 400 21,500 110 BMTR 264 264 212 264 287,557,800 73,070,990,200 111 BNBA 314 314 308 314 167,200 52,374,800 112 BNBR 50 50 50 50 3,800 190,000 113 BNGA 805 815 785 805 16,630,100 13,339,147,000 114 BNII 210 226 204 210 38,054,700 8,238,478,200 115 BNLI 1,220 1,240 1,220 1,220 21,388,400 26,267,723,000 116 BOGA 1,475 1,475 1,455 1,475 74,199,800 108,479,870,000 117 BOLA 163 166 163 163 19,300 3,177,700 118 BOLT 850 850 850 850 666,000 566,100,000 119 BOSS 78 78 72 78 447,700 34,535,100 120 BPTR 87 98 87 87 2,700 237,100 121 BRAM 5,100 5,100 5,100 5,100 200 1,020,000 122 BRIS 590 635 560 590 703,486,100 425,262,558,500 123 BRMS 50 50 50 50 3,198,000 159,900,000 124 BRNA 970 970 970 970 100 97,000 125 BRPT 925 945 915 925 88,289,900 81,894,933,500 126 BRPT-W 590 590 590 590 200 118,000 127 BSDE 715 720 695 715 47,225,200 33,587,291,000 128 BSIM 510 510 500 510 32,600 16,376,000 129 BSIM-W3 19 20 13 19 10,900 147,700 130 BSSR 1,300 1,305 1,275 1,300 7,200 9,258,000 131 BTON 173 176 166 173 246,900 42,017,500 132 BTPN 2,340 2,400 2,230 2,340 367,800 838,969,000 133 BTPS 4,020 4,050 3,870 4,020 9,620,200 37,989,983,000 134 BUDI 93 93 90 93 299,000 27,296,800 135 BUKK 710 715 705 710 15,900 11,287,000 136 BULL 284 292 284 284 194,316,500 56,050,273,000 137 BUMI 50 50 50 50 7,888,300 394,415,000 138 BUVA 56 57 55 56 14,800 821,300 139 BVIC 65 65 61 65 197,200 12,549,800 140 BWPT 112 115 110 112 75,879,400 8,468,280,300 141 CAKK 50 50 50 50 2,600 130,000 142 CAKK-W 4 5 4 4 500 2,300 143 CAMP 206 210 200 206 769,200 158,046,200 144 CANI 125 125 122 125 400 49,700 145 CARE 346 356 344 346 120,297,900 42,259,566,400 146 CARS 50 50 50 50 121,100 6,055,000 147 CASA 334 334 326 334 426,400 142,225,800 148 CASH 590 600 585 590 3,055,800 1,809,115,500 149 CASH-W 30 33 28 30 39,153,600 1,166,537,700 150 CASS 195 202 195 195 1,631,300 320,350,100 151 CBMF 228 244 210 228 4,791,900 1,044,902,600 152 CCSI 246 250 242 246 323,000 79,025,600 153 CEKA 1,960 1,960 1,925 1,960 59,900 115,858,000 154 CENT 143 151 140 143 17,968,800 2,592,160,200 155 CFIN 187 191 185 187 973,500 181,941,700 156 CINT 252 252 250 252 13,300 3,340,600 157 CITA 1,935 1,990 1,935 1,935 5,400 10,470,500 158 CITY 59 69 56 59 288,200 16,191,400 159 CITY-W 18 22 16 18 113,800 1,978,600 160 CLAY 1,985 1,985 1,985 1,985 1,700 3,374,500 161 CLEO 520 530 520 520 7,017,200 3,681,588,500 162 CLPI 720 725 700 720 460,900 327,817,500 163 CMNP 960 1,000 930 960 292,200 282,089,000 164 CNTX 218 218 218 218 34,000 7,412,000 165 COCO 795 795 750 795 9,600 7,470,000 166 CPIN 6,200 6,325 6,175 6,200 6,694,800 41,652,255,000 167 CPRI-W 15 15 13 15 2,400 31,700 168 CPRO 50 50 50 50 27,500 1,375,000 169 CSAP 298 304 298 298 7,001,100 2,100,548,200 170 CSIS 50 50 50 50 149,800 7,490,000 171 CSMI 200 230 196 200 130,400 25,873,400 172 CSRA 388 390 354 388 6,608,600 2,476,126,600 173 CTRA 680 700 640 680 65,455,100 44,453,502,500 174 CTTH 50 50 50 50 11,600 580,000 175 DADA 81 85 78 81 47,095,100 3,847,397,600 176 DADA-W 5 6 5 5 14,504,100 75,044,400 177 DART 250 250 234 250 11,000 2,669,600 178 DEAL 82 85 79 82 2,882,700 239,203,700 179 DEFI 1,760 1,760 1,740 1,760 17,100 29,968,500 180 DEWA 50 50 50 50 7,000 350,000 181 DFAM 328 340 328 328 6,200 2,042,600 182 DGIK 50 50 50 50 1,000 50,000 183 DILD 182 190 179 182 44,438,600 8,151,807,000 184 DIVA 2,200 2,230 1,905 2,200 1,119,100 2,364,304,500 185 DKFT 130 131 128 130 2,564,600 331,572,100 186 DLTA 4,490 4,500 4,490 4,490 40,900 183,899,000 187 DMAS 234 234 224 234 61,348,700 14,172,446,400 188 DMMX 230 244 224 230 7,057,400 1,622,568,600 189 DMND 950 950 940 950 28,100 26,563,000 190 DNAR 230 230 230 230 300 69,000 191 DNET 3,480 3,480 3,480 3,480 12,200 42,456,000 192 DOID 274 288 274 274 65,495,900 18,337,155,800 193 DPNS 250 260 250 250 700 180,000 194 DPUM 59 64 59 59 59,100 3,502,900 195 DSFI 66 67 63 66 178,300 11,513,400 196 DSNG 420 434 416 420 3,742,100 1,576,577,200 197 DSSA 20,400 20,400 20,400 20,400 100 2,040,000 198 DUCK 372 382 362 372 12,971,800 4,787,616,400 199 DUTI 4,190 4,190 4,100 4,190 1,900 7,799,000 200 DVLA 2,450 2,500 2,420 2,450 28,500 70,048,000 201 DWGL 236 248 236 236 5,900 1,396,200 202 DWGL-W 44 44 38 44 16,300 695,900 203 DYAN 50 50 50 50 222,100 11,105,000 204 EAST 53 53 52 53 192,000 10,086,400 205 EAST-W 6 6 5 6 158,300 801,800 206 ECII 700 700 660 700 22,600 15,520,000 207 EKAD 1,230 1,240 1,220 1,230 325,100 399,846,500 208 ELSA 242 252 242 242 63,947,400 15,637,236,000 209 ELTY 50 50 50 50 100 5,000 210 EMTK 5,475 5,475 4,800 5,475 291,500 1,457,332,000 211 ENRG 50 51 50 50 3,841,200 193,790,000 212 ENVY 95 100 93 95 269,864,800 25,449,932,600 213 EPAC 262 272 248 262 11,551,800 3,032,303,000 214 EPMT 1,875 1,880 1,875 1,875 4,700 8,830,000 215 ERAA 1,670 1,730 1,620 1,670 24,051,500 40,312,313,000 216 ERTX 129 130 119 129 1,400 170,800 217 ESIP 222 228 214 222 8,032,900 1,783,592,200 218 ESIP-W 13 15 13 13 2,829,000 39,502,800 219 ESSA 156 160 154 156 1,258,300 195,794,800 220 ESTA 100 100 96 100 156,700 15,539,000 221 ESTI 50 50 50 50 37,100 1,855,000 222 ETWA 73 76 70 73 2,300 166,900 223 EXCL 2,430 2,450 2,410 2,430 9,634,000 23,401,543,000 224 FAST 905 905 895 905 31,700 28,531,500 225 FASW 6,950 6,950 6,900 6,950 1,500 10,410,000 226 FILM 165 170 160 165 1,663,000 274,779,400 227 FIRE 130 136 130 130 4,347,000 577,166,900 228 FISH 2,770 2,770 2,660 2,770 1,300 3,489,000 229 FITT 66 74 65 66 8,821,900 590,651,000 230 FITT-W 23 25 23 23 4,200 98,100 231 FOOD 131 131 131 131 234,100 30,667,100 232 FORU 83 83 83 83 700 58,100 233 FORZ 50 50 50 50 200 10,000 234 FPNI 96 103 92 96 11,122,000 1,074,967,100 235 FREN 128 133 127 128 218,484,900 28,294,378,900 236 FREN-W 54 58 52 54 8,253,100 454,528,000 237 FUJI 106 106 103 106 25,400 2,632,300 238 GAMA 50 50 50 50 100 5,000 239 GDST 55 57 52 55 222,700 12,291,500 240 GEMA 372 372 372 372 1,500 558,000 241 GGRM 51,000 51,325 50,700 51,000 984,900 50,092,847,500 242 GGRP 288 290 268 288 9,800 2,794,000 243 GHON 1,560 1,605 1,560 1,560 3,700 5,776,500 244 GIAA 254 258 250 254 23,168,600 5,883,099,800 245 GJTL 550 570 540 550 1,915,300 1,049,126,000 246 GLOB 144 154 144 144 300 45,000 247 GLVA 320 320 296 320 85,600 26,836,800 248 GMFI 82 82 80 82 2,729,700 220,772,500 249 GOLD 204 204 180 204 117,100 21,803,700 250 GOOD 1,300 1,310 1,295 1,300 342,200 445,216,500 251 GPRA 50 51 50 50 431,700 21,787,800 252 GSMF 91 95 90 91 18,300 1,665,500 253 GWSA 100 100 100 100 9,400 940,000 254 HDIT 505 560 505 505 300 162,500 255 HEAL 3,150 3,180 3,120 3,150 158,500 499,454,000 256 HELI 195 200 192 195 600 116,300 257 HELI-W 9 9 8 9 122,600 1,071,700 258 HERO 835 865 800 835 19,500 16,214,500 259 HEXA 3,490 3,500 3,390 3,490 130,300 446,555,000 260 HITS 585 585 535 585 18,800 10,689,000 261 HKMU 74 77 73 74 51,087,800 3,828,105,000 262 HMSP 1,720 1,725 1,685 1,720 41,716,800 71,093,162,500 263 HOKI 645 650 635 645 9,557,900 6,141,112,000 264 HOTL 50 50 50 50 11,400 570,000 265 HRME 52 53 51 52 4,165,400 214,351,200 266 HRTA 258 258 250 258 657,300 166,747,400 267 HRUM 1,415 1,415 1,335 1,415 5,581,800 7,783,602,500 268 IATA 50 50 50 50 1,000 50,000 269 IBFN 300 300 254 300 11,100 3,325,400 270 ICBP 10,150 10,300 10,125 10,150 7,687,000 78,111,982,500 271 ICON 58 60 55 58 53,100 3,009,300 272 IDPR 180 183 170 180 132,400 22,706,700 273 IFII 129 134 129 129 256,100 33,408,900 274 IFSH 420 420 400 420 3,700 1,540,000 275 IGAR 324 334 312 324 375,100 120,902,400 276 IKAI 50 50 50 50 300 15,000 277 IKAN 560 600 560 560 7,632,900 4,368,468,000 278 IKBI 236 240 220 236 23,600 5,426,600 279 IMAS 660 705 660 660 24,332,500 16,322,267,000 280 IMJS 254 274 254 254 18,166,100 4,668,527,200 281 IMPC 1,255 1,255 1,220 1,255 527,900 659,466,000 282 INAF 3,230 3,450 3,160 3,230 11,329,200 37,187,164,000 283 INAI 340 356 340 340 3,300 1,154,800 284 INCI 650 655 640 650 87,100 56,160,500 285 INCO 3,540 3,620 3,500 3,540 14,306,000 50,673,763,000 286 INDF 7,050 7,150 7,000 7,050 16,834,200 118,783,412,500 287 INDO 124 133 122 124 831,600 104,119,000 288 INDO-W 31 35 30 31 336,600 10,838,900 289 INDR 2,270 2,270 2,250 2,270 161,500 363,535,000 290 INDS 1,970 2,080 1,960 1,970 7,200 14,215,000 291 INDX 55 55 55 55 100 5,500 292 INDY 1,035 1,065 1,025 1,035 21,323,600 22,199,341,500 293 INKP 9,475 9,725 9,250 9,475 11,797,600 112,102,812,500 294 INOV 222 248 220 222 33,000 7,417,200 295 INPC 51 51 50 51 400 20,300 296 INPC-W 3 4 3 3 110,000 340,000 297 INPP 695 695 695 695 500 347,500 298 INPS 1,700 1,700 1,530 1,700 14,700 24,284,000 299 INTA 280 280 280 280 7,000 1,960,000 300 INTD 135 154 132 135 43,700 6,291,700 301 INTP 11,825 11,900 11,725 11,825 3,636,500 43,002,992,500 302 IPCC 422 426 420 422 8,060,200 3,406,341,600 303 IPCM 222 226 220 222 565,700 125,724,000 304 IPOL 84 84 80 84 134,900 10,852,600 305 IPTV 328 358 308 328 107,302,800 35,580,478,200 306 IPTV-W 48 70 38 48 13,254,600 736,585,800 307 IRRA 590 590 580 590 7,794,300 4,541,688,000 308 ISAT 2,390 2,440 2,340 2,390 2,976,300 7,107,731,000 309 ISSP 126 126 124 126 1,542,700 193,296,400 310 ITIC 875 905 785 875 4,664,800 3,990,247,000 311 ITMG 8,125 8,375 8,075 8,125 6,189,000 50,363,175,000 312 JAST 68 70 67 68 3,550,700 242,817,700 313 JAWA 55 60 52 55 112,200 5,968,300 314 JAYA 74 77 71 74 1,297,700 96,468,500 315 JAYA-W 10 10 10 10 10,000 100,000 316 JECC 5,950 5,950 5,950 5,950 300 1,785,000 317 JKON 338 340 328 338 436,500 146,085,600 318 JMAS 204 204 190 204 3,200 612,400 319 JPFA 1,100 1,115 1,095 1,100 27,636,000 30,460,592,500 320 JRPT 424 428 418 424 1,712,600 724,174,000 321 JSKY 80 87 78 80 32,582,200 2,682,496,400 322 JSMR 4,120 4,140 4,060 4,120 5,327,000 21,901,255,000 323 JSPT 995 995 995 995 4,100 4,079,500 324 JTPE 790 790 770 790 2,707,700 2,104,578,500 325 KAEF 3,230 3,410 3,120 3,230 38,048,600 123,423,214,000 326 KAYU 50 51 50 50 508,300 25,421,900 327 KBAG 244 260 244 244 625,000 154,277,800 328 KBAG-W 55 56 55 55 467,600 25,802,800 329 KBLI 368 378 360 368 4,245,300 1,559,411,000 330 KBLM 202 214 200 202 293,100 59,820,800 331 KBLV 296 296 274 296 300 86,400 332 KDSI 725 730 720 725 1,282,400 935,970,000 333 KEEN 314 320 298 314 3,421,300 1,076,468,600 334 KEJU 1,070 1,100 1,045 1,070 131,600 140,766,000 335 KIJA 142 144 142 142 1,859,400 265,526,000 336 KINO 3,270 3,270 3,160 3,270 475,700 1,530,966,000 337 KIOS 160 160 155 160 1,200 190,000 338 KIOS-W 67 68 16 67 8,300 554,100 339 KJEN 1,240 1,240 1,240 1,240 100 124,000 340 KKGI 208 208 208 208 678,000 141,024,000 341 KLBF 1,615 1,620 1,600 1,615 46,451,800 74,845,328,500 342 KMTR 324 326 300 324 111,500 34,799,000 343 KOBX 90 91 90 90 30,800 2,776,800 344 KOIN 103 110 103 103 1,200 124,300 345 KOPI 484 484 484 484 300 145,200 346 KOTA 645 650 635 645 10,922,600 7,006,523,000 347 KOTA-W 370 370 370 370 11,500 4,255,000 348 KPAL 57 59 56 57 374,900 21,577,500 349 KPAS 51 51 50 51 309,300 15,520,100 350 KPAS-W 10 10 10 10 450,100 4,501,000 351 KPIG 109 120 107 109 49,726,100 5,664,532,600 352 KRAH 505 505 505 505 100 50,500 353 KRAS 372 380 370 372 40,166,500 15,032,786,400 354 KREN 93 97 91 93 16,264,600 1,503,991,200 355 LAND 212 216 198 212 156,400 32,428,800 356 LEAD 50 50 50 50 1,400 70,000 357 LINK 1,935 1,960 1,925 1,935 1,050,600 2,035,867,500 358 LION 280 290 272 280 10,600 2,950,400 359 LMAS 50 50 50 50 56,600 2,830,000 360 LMPI 79 79 76 79 70,400 5,351,200 361 LPCK 790 800 780 790 933,100 736,969,000 362 LPGI 3,900 4,000 3,850 3,900 143,100 559,773,000 363 LPIN 218 228 218 218 34,800 7,718,800 364 LPKR 140 143 139 140 7,393,800 1,038,727,900 365 LPPF 1,260 1,280 1,230 1,260 24,568,500 30,966,596,500 366 LPPS 74 76 68 74 31,500 2,360,900 367 LRNA 166 180 166 166 406,300 69,066,800 368 LSIP 990 1,000 980 990 18,642,300 18,466,988,000 369 LTLS 436 442 434 436 2,900 1,266,200 370 LUCK 204 224 197 204 25,551,700 5,429,856,900 371 MAIN 615 645 610 615 13,545,600 8,432,557,500 372 MAMI 50 50 50 50 1,800 90,000 373 MAMI-W 5 5 4 5 519,000 2,167,400 374 MAPA 2,190 2,200 2,100 2,190 2,406,000 5,194,519,000 375 MAPB 1,340 1,340 1,230 1,340 5,100 6,713,000 376 MAPI 695 700 685 695 7,729,000 5,348,830,000 377 MARI 50 50 50 50 379,900 18,995,000 378 MARK 885 910 865 885 6,773,900 5,962,164,500 379 MASA 565 565 565 565 500 282,500 380 MBAP 1,820 1,880 1,795 1,820 236,800 433,221,500 381 MBSS 416 420 412 416 1,385,600 575,839,200 382 MBTO 68 70 68 68 2,000 137,800 383 MCAS 2,200 2,270 2,200 2,200 822,300 1,835,763,000 384 MCOR 129 136 125 129 13,045,900 1,707,041,400 385 MDIA 50 50 50 50 500 25,000 386 MDKA 1,810 1,890 1,785 1,810 267,636,700 482,071,341,000 387 MDKI 155 155 154 155 7,800 1,208,800 388 MDLN 55 60 55 55 42,696,700 2,405,696,000 389 MDRN 50 50 50 50 700 35,000 390 MEDC 540 575 535 540 220,635,400 121,070,364,000 391 MEDC-W 32 37 29 32 46,809,200 1,475,366,700 392 MEGA 7,050 7,050 7,050 7,050 400 2,820,000 393 MERK 3,380 3,420 3,370 3,380 47,700 161,547,000 394 META 111 112 111 111 37,800 4,229,400 395 MFIN 950 955 935 950 8,700 8,280,000 396 MFMI 520 530 515 520 1,400 728,500 397 MGRO 835 840 825 835 4,299,700 3,585,328,000 398 MICE 298 310 290 298 89,800 26,071,800 399 MIKA 2,300 2,350 2,280 2,300 19,132,900 44,115,459,000 400 MINA 50 50 50 50 400 20,000 401 MKNT 50 50 50 50 10,100 505,000 402 MKPI 14,375 14,375 14,375 14,375 100 1,437,500 403 MLBI 9,650 9,700 9,625 9,650 15,700 151,975,000 404 MLIA 515 520 505 515 4,974,200 2,559,973,000 405 MLPL 50 51 50 50 5,004,000 250,215,800 406 MLPT 580 590 575 580 128,500 74,388,500 407 MMLP 188 188 187 188 8,262,800 1,548,543,600 408 MNCN 955 975 870 955 444,704,700 416,634,261,000 409 MOLI 900 900 850 900 19,200 17,124,500 410 MPMX 480 488 478 480 1,064,700 512,569,800 411 MPOW 57 63 55 57 356,000 20,251,800 412 MPPA 111 112 110 111 603,400 67,031,200 413 MRAT 134 139 130 134 190,000 25,244,300 414 MREI 5,200 5,625 4,500 5,200 671,600 3,491,582,500 415 MSIN 316 350 298 316 35,253,000 11,330,780,200 416 MSKY 1,025 1,225 1,025 1,025 7,102,200 8,242,482,500 417 MTDL 1,565 1,655 1,565 1,565 2,680,000 4,296,210,500 418 MTLA 390 390 390 390 3,600 1,404,000 419 MTPS 182 195 182 182 74,800 13,633,600 420 MTWI 51 51 51 51 14,500 739,500 421 MYOH 1,125 1,125 1,100 1,125 219,000 242,767,500 422 MYOR 2,250 2,270 2,230 2,250 4,408,600 9,888,484,000 423 MYTX 54 54 54 54 100 5,400 424 NATO 290 290 274 290 1,289,400 360,661,600 425 NATO-W 61 61 61 61 100 6,100 426 NELY 130 140 130 130 5,600 745,800 427 NFCX 1,900 1,910 1,900 1,900 21,500 40,855,500 428 NIKL 865 890 865 865 3,613,300 3,142,028,000 429 NIRO 137 137 132 137 300 40,600 430 NISP 710 720 710 710 305,000 216,837,000 431 NOBU 720 770 720 720 9,800 7,148,500 432 NRCA 316 316 310 316 249,200 78,159,000 433 NUSA 50 50 50 50 30,000 1,500,000 434 NZIA 170 195 170 170 9,100 1,636,100 435 NZIA-W 4 6 4 4 5,684,700 23,137,700 436 OKAS 77 78 72 77 132,300 10,197,000 437 OPMS 138 146 138 138 9,503,900 1,349,252,500 438 PADI 50 50 50 50 1,600 80,000 439 PALM 306 320 282 306 311,500 95,399,400 440 PAMG 74 80 74 74 61,762,000 4,600,260,300 441 PANI 63 66 57 63 196,700 12,079,500 442 PANR 82 84 81 82 1,057,500 87,034,200 443 PANS 805 820 800 805 253,800 205,682,500 444 PBID 870 900 860 870 1,122,700 976,940,500 445 PBRX 250 254 246 250 51,600 12,815,800 446 PCAR 378 378 346 378 102,300 35,967,400 447 PDES 450 450 450 450 100 45,000 448 PEGE 142 185 140 142 494,500 73,955,700 449 PEHA 1,805 1,950 1,800 1,805 1,525,100 2,828,019,000 450 PGAS 1,220 1,235 1,200 1,220 124,317,100 151,784,584,000 451 PGJO 51 56 49 51 16,900 858,300 452 PGLI 190 224 190 190 2,900 554,400 453 PGUN 338 358 334 338 253,600 86,122,800 454 PICO 173 177 173 173 184,000 32,037,100 455 PJAA 530 535 515 530 20,600 10,863,500 456 PKPK 50 50 50 50 1,300 65,000 457 PMJS 128 128 126 128 26,500 3,361,000 458 PNBN 815 815 780 815 10,762,100 8,655,290,000 459 PNBS 50 50 50 50 777,800 38,890,000 460 PNIN 720 725 715 720 3,985,300 2,869,194,000 461 PNLF 185 186 181 185 45,600,000 8,396,285,600 462 POLA 52 53 51 52 28,000 1,449,700 463 POLA-W 12 12 12 12 100 1,200 464 POLI 1,210 1,275 1,030 1,210 245,900 273,219,500 465 POLL 3,780 4,000 3,770 3,780 12,300 47,305,000 466 POLU 910 970 910 910 900 825,000 467 POLY 50 50 50 50 2,400 120,000 468 POSA 50 50 50 50 56,000 2,800,000 469 POSA-W 2 3 1 2 12,954,200 26,174,900 470 POWR 630 640 630 630 9,491,600 6,030,481,000 471 PPGL 193 196 191 193 15,650,700 3,040,068,600 472 PPGL-W 13 13 11 13 11,473,800 137,597,500 473 PPRE 179 182 175 179 10,014,300 1,783,063,400 474 PPRO 50 50 50 50 6,791,900 339,595,000 475 PRAS 138 140 121 138 151,100 20,425,800 476 PRDA 3,000 3,110 2,990 3,000 87,500 267,183,000 477 PRIM 258 300 256 258 10,100 2,797,400 478 PRIM-W 5 6 5 5 2,400 13,700 479 PSAB 258 258 246 258 109,504,800 27,511,186,800 480 PSDN 111 113 106 111 1,800 192,600 481 PSGO 113 118 112 113 47,600 5,558,300 482 PSSI 165 165 159 165 1,911,200 306,244,100 483 PTBA 2,060 2,100 2,050 2,060 36,475,500 75,102,492,000 484 PTPP 1,010 1,025 960 1,010 105,243,700 105,381,424,000 485 PTPW 1,625 1,715 1,610 1,625 4,711,400 7,793,185,000 486 PTRO 1,930 1,950 1,920 1,930 682,900 1,320,951,000 487 PTSN 228 242 224 228 6,499,700 1,492,611,800 488 PUDP 220 220 220 220 100 22,000 489 PURA 129 130 126 129 51,131,100 6,562,952,600 490 PURA-W 18 20 18 18 11,855,700 219,595,200 491 PURE 113 119 109 113 2,408,000 277,607,700 492 PURE-W 10 11 10 10 1,419,000 14,248,300 493 PWON 406 408 390 406 234,599,200 94,134,724,200 494 PYFA 960 1,025 935 960 3,248,300 3,134,285,000 495 PZZA 620 630 615 620 1,252,800 776,036,000 496 R-LQ45X 876 876 868 876 30,900 26,943,700 497 RAJA 115 119 114 115 14,228,200 1,647,976,100 498 RALS 625 640 615 625 36,410,800 22,815,195,500 499 RANC 430 440 426 430 2,789,000 1,204,801,200 500 RBMS 50 50 50 50 100 5,000 501 RDTX 5,700 5,700 5,600 5,700 200 1,130,000 502 REAL 50 50 50 50 254,200 12,710,000 503 REAL-W 4 4 3 4 12,849,200 46,181,100 504 RICY 84 88 84 84 7,500 645,100 505 RIGS 228 230 216 228 19,100 4,319,200 506 RISE 420 422 416 420 393,000 164,816,200 507 RMBA 246 272 246 246 21,300 5,245,000 508 RODA 50 50 50 50 19,800 990,000 509 RONY 96 105 96 96 214,000 20,606,800 510 ROTI 1,225 1,230 1,210 1,225 263,700 322,199,000 511 RUIS 224 224 196 224 2,567,500 540,469,700 512 SAFE 194 194 193 194 297,500 57,578,000 513 SAME 76 79 76 76 3,732,700 288,506,900 514 SAMF 356 358 356 356 16,100 5,751,600 515 SAPX 2,210 2,210 2,210 2,210 16,000 35,360,000 516 SBAT 189 216 188 189 10,850,600 2,134,613,700 517 SBAT-W 11 12 10 11 11,050,900 123,161,100 518 SCMA 1,260 1,275 1,210 1,260 49,206,300 61,640,760,500 519 SDPC 122 124 120 122 78,500 9,483,500 520 SDRA 740 740 740 740 1,100 814,000 521 SFAN 965 965 925 965 43,100 40,269,000 522 SGER 262 262 256 262 8,002,000 2,095,498,000 523 SGER-W 75 100 69 75 5,188,300 400,626,300 524 SGRO 1,735 1,735 1,700 1,735 150,400 259,228,000 525 SHIP 580 585 575 580 238,800 138,421,000 526 SIDO 1,370 1,395 1,340 1,370 11,475,700 15,529,947,000 527 SILO 4,650 4,680 4,610 4,650 190,100 883,433,000 528 SIMP 316 320 314 316 5,268,600 1,663,969,200 529 SINI 474 505 452 474 800 379,900 530 SINI-W 250 342 250 250 200 59,200 531 SIPD 1,150 1,200 1,150 1,150 535,100 635,364,500 532 SKBM 308 326 306 308 4,300 1,361,200 533 SKRN 720 730 670 720 14,157,600 9,967,655,500 534 SLIS 5,175 5,250 5,100 5,175 291,700 1,502,987,500 535 SMAR 3,240 3,300 3,230 3,240 1,100 3,587,000 536 SMBR 515 540 510 515 11,864,400 6,130,504,500 537 SMCB 1,030 1,060 1,020 1,030 103,100 106,116,000 538 SMDM 97 98 97 97 1,000 97,500 539 SMDR 246 252 242 246 554,300 135,250,000 540 SMGR 9,850 10,000 9,500 9,850 12,787,900 124,725,685,000 541 SMKL 178 187 178 178 50,600 9,011,500 542 SMKL-W 23 28 20 23 4,513,000 98,326,100 543 SMMA 17,000 17,000 17,000 17,000 200 3,400,000 544 SMMT 87 90 86 87 245,400 21,712,400 545 SMRA 570 595 555 570 149,410,400 86,240,199,500 546 SMSM 1,320 1,345 1,290 1,320 2,778,200 3,673,139,500 547 SOCI 127 130 124 127 11,133,400 1,404,665,000 548 SOFA 74 75 73 74 236,200 17,397,200 549 SOFA-W 5 6 5 5 8,533,600 42,693,900 550 SOSS 420 460 410 420 458,500 192,299,000 551 SOSS-W 56 56 41 56 12,700 673,900 552 SOTS 232 268 232 232 600 142,800 553 SOTS-W 32 32 16 32 200 4,800 554 SPMA 258 258 256 258 7,600 1,956,800 555 SPTO 440 448 438 440 133,500 58,724,400 556 SQMI 186 186 181 186 9,652,800 1,772,030,200 557 SRAJ 135 138 122 135 5,600 761,500 558 SRIL 195 196 191 195 24,478,300 4,757,161,100 559 SRSN 56 57 55 56 7,901,600 443,316,000 560 SRTG 2,840 2,900 2,840 2,840 91,400 262,698,000 561 SSIA 348 360 348 348 28,333,200 10,026,889,200 562 SSMS 835 835 810 835 197,700 163,294,500 563 SSTM 555 560 555 555 400 222,500 564 STAR 140 140 140 140 100 14,000 565 STTP 7,350 7,350 6,950 7,350 1,100 7,767,500 566 SULI 50 50 50 50 100,100 5,005,000 567 SWAT 86 99 85 86 7,635,800 682,469,600 568 TAMA 172 172 172 172 100 17,200 569 TAMA-W 7 7 6 7 216,500 1,312,400 570 TAMU 55 55 54 55 1,644,400 89,519,000 571 TARA 50 50 50 50 72,700 3,635,000 572 TBIG 1,290 1,340 1,280 1,290 38,291,500 50,006,857,500 573 TBLA 820 835 815 820 4,582,200 3,768,288,500 574 TBMS 660 700 660 660 19,000 12,869,000 575 TCID 6,950 6,950 6,900 6,950 1,400 9,675,000 576 TCPI 4,180 4,270 4,180 4,180 10,195,900 42,984,432,000 577 TDPM 94 95 93 94 3,878,400 364,432,200 578 TECH 119 127 117 119 815,700 97,734,600 579 TFAS 160 160 158 160 106,600 16,980,700 580 TFCO 282 282 282 282 100 28,200 581 TGRA 66 68 64 66 952,100 63,649,600 582 TIFA 400 402 400 400 33,100 13,240,200 583 TINS 760 780 750 760 19,503,600 14,820,390,500 584 TIRA 276 276 274 276 8,100 2,219,600 585 TIRT 52 52 50 52 5,200 260,400 586 TKIM 6,950 7,225 6,850 6,950 18,507,300 130,002,567,500 587 TLKM 2,950 2,960 2,920 2,950 110,934,800 327,065,869,000 588 TMAS 108 110 107 108 1,153,500 124,672,800 589 TMPO 127 127 127 127 100 12,700 590 TNCA 200 200 200 200 600 120,000 591 TOBA 342 346 342 342 53,400 18,271,200 592 TOPS 50 50 50 50 700 35,000 593 TOTL 294 296 290 294 4,382,900 1,281,288,600 594 TOTO 222 224 220 222 165,200 36,631,800 595 TOWR 1,090 1,095 1,065 1,090 422,196,700 457,319,585,500 596 TOYS 640 685 640 640 7,665,900 4,996,974,500 597 TOYS-W 12 15 12 12 26,317,500 343,717,500 598 TPIA 7,400 7,400 7,325 7,400 2,278,000 16,758,792,500 599 TPMA 366 366 366 366 3,200 1,171,200 600 TRIM 115 119 114 115 6,000 690,300 601 TRIN 234 234 222 234 14,972,700 3,438,548,200 602 TRIN-W 9 10 8 9 4,514,500 40,631,300 603 TRIS 202 202 202 202 44,600 9,009,200 604 TRUK 115 116 114 115 273,100 31,410,500 605 TRUS 284 304 284 284 1,400 399,600 606 TSPC 1,380 1,390 1,375 1,380 287,100 396,819,500 607 TUGU 2,550 2,550 2,410 2,550 6,500 16,517,000 608 TURI 1,390 1,405 1,390 1,390 217,700 303,192,000 609 UANG 304 328 304 304 351,100 108,590,600 610 UCID 1,455 1,470 1,450 1,455 132,700 193,213,000 611 ULTJ 1,605 1,615 1,600 1,605 950,100 1,524,244,000 612 UNIC 3,500 3,500 3,500 3,500 100 350,000 613 UNSP 55 59 55 55 5,155,000 284,040,400 614 UNTR 23,525 24,000 22,650 23,525 9,508,600 219,700,127,500 615 UNVR 8,050 8,125 8,025 8,050 11,451,200 92,199,057,500 616 URBN-W 19 22 19 19 1,045,100 20,158,000 617 VICO 72 73 72 72 4,500 326,100 618 VINS 90 94 89 90 108,100 9,741,700 619 VINS-W 2 3 1 2 4,801,200 9,348,300 620 VIVA 50 50 50 50 700 35,000 621 VOKS 197 198 190 197 111,800 21,555,300 622 VRNA 104 112 104 104 2,400 250,400 623 WAPO 61 61 61 61 100 6,100 624 WEGE 195 197 189 195 39,219,300 7,625,213,100 625 WEHA 73 74 72 73 449,700 32,764,200 626 WICO 575 575 575 575 2,200 1,265,000 627 WIIM 366 382 364 366 71,503,100 26,732,594,200 628 WIKA 1,215 1,215 1,150 1,215 42,921,900 51,310,842,000 629 WINS 96 96 96 96 1,000 96,000 630 WOMF 248 264 248 248 380,500 95,466,200 631 WOOD 406 418 400 406 50,520,300 20,471,434,200 632 WOWS 76 82 76 76 8,035,700 624,820,900 633 WSBP 169 175 169 169 90,045,300 15,433,999,700 634 WSKT 655 670 645 655 44,248,300 29,098,394,000 635 WTON 282 286 280 282 13,759,100 3,887,973,600 636 XBIN 454 454 454 454 100 45,400 637 XBSK 338 338 338 338 1,500 507,000 638 XCID 80 80 76 80 30,300 2,385,300 639 XCLQ 85 85 85 85 1,000 85,000 640 XIHD 419 419 414 419 8,500 3,525,100 641 XIIF 476 476 466 476 19,400 9,110,000 642 XIIT 474 474 470 474 86,600 41,025,500 643 XIJI 577 577 575 577 2,200 1,268,900 644 XILV 106 106 106 106 100 10,600 645 XISC 558 558 542 558 1,000 543,600 646 XISI 278 278 274 278 500 138,200 647 XISR 346 346 340 346 100,300 34,103,800 648 XKIV 392 392 392 392 1,000 392,000 649 XNVE 122 122 121 122 3,100 378,000 650 XPLQ 424 424 424 424 100 42,400 651 XPMI 830 830 820 830 1,800 1,492,000 652 YELO 50 50 50 50 14,000 700,000 653 YELO-W 6 7 6 6 19,800 120,800 654 YULE 192 192 192 192 100 19,200 655 ZBRA 50 50 50 50 200 10,000 656 ZINC 138 141 136 138 200,692,700 27,882,123,000 657 ZONE 402 404 402 402 28,400 11,473,000 -------------------- ---------------------- Total for Reguler 9,949,294,800 9,936,595,685,300 Information for Negosiasi 658 ACES 1,640 1,665 1,635 1,637 7,231,091 11,919,744,535 659 ADRO 1,120 1,125 1,110 1,110 458 509,110 660 AMRT 725 725 725 725 25,000,000 18,125,000,000 661 ANDI 50 32 32 32 206,000 6,592,000 662 ANTM 770 800 745 800 19,801,972 15,838,818,068 663 APIC 850 885 870 870 3,349,000 2,916,630,000 664 ARTI 50 10 10 10 500,000 5,000,000 665 ARTO 2,720 2,560 2,560 2,560 9,000 23,040,000 666 ASII 5,400 5,330 5,217 5,329 5,962,946 31,679,485,730 667 ASMI 1,185 1,180 1,175 1,175 404,600 477,269,000 668 BABP 50 40 35 35 135,700 4,880,500 669 BBCA 31,300 31,250 30,775 31,000 266,660 8,263,903,399 670 BBKP 198 202 200 200 75,000 15,100,000 671 BBNI 5,125 5,125 4,780 4,780 3,353,020 16,869,300,306 672 BBRI 3,350 3,330 3,087 3,087 1,358,754 4,345,934,896 673 BBTN 1,465 1,472 1,415 1,472 393 573,370 674 BCAP 143 183 176 176 139,000 24,681,700 675 BEKS 50 31 15 17 15,200,000 435,400,000 676 BHAT 446 440 440 440 112,000,000 49,280,000,000 677 BHIT 50 40 23 31 41,100,000 1,040,500,000 678 BIPI 50 30 30 30 100,000 3,000,000 679 BISI 905 910 820 910 698,793,000 573,413,505,000 680 BJBR 960 1,135 1,130 1,135 176,704 199,900,050 681 BKSL 50 5 5 5 100 500 682 BMRI 6,150 6,175 5,938 6,000 3,640,858 22,217,566,410 683 BMTR 264 212 212 212 4,386,000 929,832,000 684 BNLI 1,220 1,230 1,230 1,230 62,500 76,875,000 685 BOGA 1,475 1,770 1,455 1,455 69,000,000 102,285,000,000 686 BRPT 925 935 935 935 160 149,600 687 BSDE 715 753 728 739 850,000 625,330,000 688 BTPS 4,020 4,107 3,590 3,948 8,052,000 31,301,542,176 689 BULL 284 290 290 290 74,400 21,576,000 690 BUMI 50 66 43 43 49,000,000 2,685,000,000 691 BUVA 56 55 55 55 2,250,500 123,777,500 692 CARE 346 332 332 332 31,000,000 10,292,000,000 693 CASA 334 326 326 326 1,600,000 521,600,000 694 CMNP 960 1,055 1,055 1,055 17 17,935 695 CPIN 6,200 6,259 6,200 6,200 179 1,113,117 696 CTRA 680 1,300 700 1,300 39,950 27,995,000 697 DEWA 50 62 62 62 2,000,000 124,000,000 698 DILD 182 271 204 204 49,106,447 11,654,937,800 699 DMAS 234 232 231 232 2,768,900 639,623,653 700 DNET 3,480 3,450 3,450 3,450 29,000,000 100,050,000,000 701 ENRG 50 67 67 67 1,700,000 113,900,000 702 ERAA 1,670 1,677 1,667 1,677 365,088 611,905,566 703 EXCL 2,430 2,430 2,424 2,430 54,221 131,756,380 704 FITT 66 65 65 65 52,938,600 3,441,009,000 705 FITT-W 23 20 20 20 10,900,000 218,000,000 706 GGRM 51,000 51,240 50,750 51,090 15,234 779,519,700 707 GJTL 550 470 470 470 200,000 94,000,000 708 GMFI 82 40 40 40 20,000 800,000 709 HADE 50 50 50 50 610,000 30,500,000 710 HEAL 3,150 3,160 3,160 3,160 190,400 601,664,000 711 HMSP 1,720 1,740 1,691 1,740 160,264 278,848,224 712 HOKI 645 645 645 645 1,550,000 999,750,000 713 ICBP 10,150 10,242 10,200 10,225 141 1,441,578 714 IMAS 660 700 640 700 350,000 227,000,000 715 INCO 3,540 3,570 3,542 3,542 461,543 1,634,788,782 716 INDF 7,050 7,050 7,022 7,050 217 1,527,722 717 INDY 1,035 1,040 1,040 1,040 84 87,360 718 INKP 9,475 29,200 7,425 29,200 1,104,928 12,923,668,110 719 INPS 1,700 1,500 1,500 1,500 22,100 33,150,000 720 INTP 11,825 11,838 11,800 11,838 2,401,252 28,425,938,600 721 IPTV 328 319 312 319 16,361,700 5,153,018,100 722 ITMG 8,125 8,300 8,300 8,300 60 498,000 723 JAST 68 70 70 70 22,883,000 1,601,810,000 724 JGLE 50 8 8 8 94,751,000 758,008,000 725 JPFA 1,100 1,105 1,100 1,100 179 196,975 726 JSMR 4,120 4,122 4,112 4,116 841,300 3,464,833,900 727 KIJA 142 143 136 143 1,469,249 199,934,227 728 KIOS 160 155 155 155 519,200 80,476,000 729 KLBF 1,615 1,610 1,600 1,600 707 1,137,520 730 LSIP 990 995 995 995 5,000 4,975,000 731 MDKA 1,810 2,022 1,800 1,801 6,073,000 11,053,456,000 732 MDRN 50 50 50 50 3,030,000 151,500,000 733 MIKA 2,300 2,302 2,299 2,302 2,400,000 5,523,000,000 734 MKNT 50 50 50 50 50,000 2,500,000 735 MNCN 955 970 965 965 103,200 100,103,000 736 MOLI 900 900 900 900 1,111,100 999,990,000 737 MTDL 1,565 1,620 1,620 1,620 38 61,560 738 MTFN 50 40 40 40 50,000,000 2,000,000,000 739 MTLA 390 470 470 470 27,701,534 13,019,720,980 740 MYOH 1,125 1,125 1,125 1,125 876,150 985,668,750 741 PADI 50 50 50 50 79,500 3,975,000 742 PGAS 1,220 1,230 1,030 1,230 4,525,367 4,766,199,795 743 PGUN 338 350 350 350 120,000 42,000,000 744 POWR 630 641 635 635 350,400 223,611,000 745 PPRO 50 50 47 47 4,699,400 232,220,000 746 PTBA 2,060 2,059 2,050 2,058 76,076 156,563,684 747 PTPP 1,010 1,006 1,006 1,006 633,800 637,602,800 748 PURE 113 117 117 117 70,000 8,190,000 749 RALS 625 626 626 626 900,300 563,587,800 750 SCMA 1,260 1,235 1,226 1,226 2,355,500 2,890,393,000 751 SIDO 1,370 1,390 1,382 1,382 1,800,079 2,487,709,810 752 SMDR 246 246 246 246 100,000 24,600,000 753 SMGR 9,850 9,786 9,761 9,786 130,076 1,272,921,836 754 SMRA 570 550 545 550 24,697,900 13,553,595,000 755 SOSS 420 440 440 440 681,800 299,992,000 756 SSMS 835 825 825 825 30,240,000 24,948,000,000 757 TBIG 1,290 1,293 1,293 1,293 119,700 154,772,100 758 TINS 760 500 500 500 700,000 350,000,000 759 TKIM 6,950 7,000 6,496 6,950 11,768,271 81,780,316,200 760 TLKM 2,950 3,031 2,930 2,945 33,853,612 99,732,611,446 761 TOPS 50 15 14 15 10,000,000 145,000,000 762 TOWR 1,090 1,090 1,080 1,090 500,788 545,851,040 763 TPIA 7,400 7,350 7,350 7,350 68,027 499,998,450 764 ULTJ 1,605 1,620 1,620 1,620 1,439,518 2,332,019,160 765 UNTR 23,525 24,527 22,744 23,096 259,593 6,001,288,415 766 UNVR 8,050 8,109 8,025 8,109 2,313,838 18,606,685,274 767 VIVA 50 50 50 50 130,000,000 6,500,000,000 768 WIKA 1,215 1,200 1,200 1,200 470,700 564,840,000 769 WSBP 169 172 172 172 50 8,600 770 YULE 192 200 200 200 782,854 156,570,800 771 ZINC 138 154 139 153 4,015,716 587,020,926 -------------------- ---------------------- Total for Negosiasi 1,756,968,663 1,384,184,991,525 Total 12/08/20 11,716,313,063 11,321,589,382,725