Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, August 13, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Reguler 1 AALI 10,150 10,425 10,075 10,150 2,707,700 27,719,002,500 2 ABBA 50 50 50 50 4,200 210,000 3 ABMM 1,000 1,005 960 1,000 6,200 6,110,500 4 ACES 1,635 1,650 1,630 1,635 8,320,800 13,636,241,000 5 ACST 260 266 254 260 988,600 258,309,200 6 ADES 1,135 1,140 1,100 1,135 102,700 114,772,000 7 ADHI 600 615 600 600 7,059,300 4,269,901,500 8 ADMF 7,725 7,850 7,700 7,725 117,500 912,770,000 9 ADMG 105 106 103 105 999,600 104,802,900 10 ADRO 1,115 1,130 1,105 1,115 40,519,400 45,190,149,500 11 AGAR 490 496 490 490 300 147,600 12 AGII 525 545 515 525 348,300 181,842,000 13 AGRO 268 282 264 268 124,651,400 34,031,562,200 14 AGRS 156 161 155 156 121,700 19,287,000 15 AHAP 52 52 51 52 11,300 576,700 16 AKKU 50 50 50 50 300 15,000 17 AKPI 288 288 288 288 10,400 2,995,200 18 AKRA 2,840 2,960 2,810 2,840 14,778,400 42,869,666,000 19 AKSI 294 306 282 294 66,000 19,441,800 20 ALDO 386 386 386 386 1,800 694,800 21 ALMI 230 232 206 230 131,000 29,975,600 22 ALTO 400 400 334 400 1,200 467,000 23 AMAG 222 224 220 222 254,000 56,282,000 24 AMAN 196 196 196 196 229,500 44,982,000 25 AMAR 356 368 354 356 68,800 24,622,400 26 AMFG 2,630 2,650 2,630 2,630 25,800 68,363,000 27 AMIN 244 246 242 244 6,600 1,604,800 28 AMOR 1,995 1,995 1,990 1,995 500 995,500 29 AMRT 725 735 725 725 435,100 316,716,000 30 ANDI 50 50 50 50 498,100 24,905,000 31 ANJT 515 515 515 515 100 51,500 32 ANTM 770 790 770 770 99,028,400 77,094,696,500 33 APEX 143 145 140 143 86,400 12,185,000 34 APIC 840 850 820 840 58,117,600 49,053,329,000 35 APII 167 175 151 167 17,500 2,973,800 36 APLI 120 120 120 120 1,600 192,000 37 APLN 112 113 110 112 19,683,700 2,193,586,600 38 ARGO 1,690 2,240 1,680 1,690 1,400 2,949,000 39 ARNA 442 450 438 442 480,100 213,697,400 40 ARTA 280 282 280 280 11,600 3,250,000 41 ARTO 2,650 2,720 2,600 2,650 295,100 781,366,000 42 ASBI 288 288 288 288 1,000 288,000 43 ASGR 725 725 705 725 1,329,200 953,321,000 44 ASII 5,400 5,550 5,375 5,400 36,344,700 197,486,662,500 45 ASJT 118 118 110 118 138,800 15,322,400 46 ASMI 1,185 1,190 1,185 1,185 20,800 24,703,500 47 ASPI 174 182 171 174 12,947,700 2,275,036,800 48 ASPI-W 26 30 26 26 11,767,600 323,609,500 49 ASRI 119 122 118 119 24,976,400 2,992,221,400 50 ASRM 2,060 2,150 2,050 2,060 16,900 34,660,000 51 ASSA 600 600 575 600 9,322,100 5,495,477,500 52 ATIC 600 600 600 600 100 60,000 53 AUTO 910 925 885 910 5,479,700 5,015,215,000 54 AYLS 50 50 50 50 100 5,000 55 AYLS-W 4 4 3 4 452,600 1,790,400 56 BABP 50 50 50 50 38,500 1,925,000 57 BABP-W3 28 47 27 28 11,400 499,500 58 BABP-W4 8 9 7 8 1,284,200 9,283,600 59 BACA 404 404 374 404 2,811,800 1,131,636,400 60 BAJA 58 63 55 58 2,703,800 163,214,900 61 BALI 890 890 855 890 1,800 1,581,000 62 BAPA 50 50 50 50 100 5,000 63 BAPI 50 50 50 50 614,500 30,725,000 64 BAPI-W 3 3 2 3 18,653,200 40,838,600 65 BATA 635 645 600 635 4,600 2,822,500 66 BAYU 1,050 1,050 1,005 1,050 10,800 10,867,500 67 BBCA 31,500 31,500 30,900 31,500 9,716,200 305,192,357,500 68 BBHI 158 167 151 158 143,900 23,165,400 69 BBKP 196 202 196 196 85,976,700 16,996,400,600 70 BBLD 420 454 420 420 5,000 2,175,000 71 BBMD 1,500 1,550 1,350 1,500 15,900 23,057,000 72 BBNI 5,075 5,350 5,025 5,075 87,602,500 449,172,182,500 73 BBRI 3,330 3,450 3,300 3,330 214,222,600 718,292,497,000 74 BBSS 127 128 123 127 4,156,600 521,999,900 75 BBSS-W 5 5 4 5 5,876,100 26,489,600 76 BBTN 1,455 1,515 1,455 1,455 65,193,000 96,250,759,500 77 BCAP 142 145 138 142 15,672,400 2,243,866,100 78 BCIP 50 51 50 50 432,000 21,600,800 79 BDMN 2,800 2,880 2,800 2,800 1,731,100 4,892,587,000 80 BEEF 193 194 190 193 2,303,200 442,349,400 81 BEEF-W 14 14 12 14 147,800 1,862,400 82 BEKS 50 50 50 50 9,700 485,000 83 BELL 158 161 158 158 9,094,300 1,448,488,600 84 BESS 310 316 308 310 1,490,200 464,850,400 85 BESS-W 69 69 62 69 30,300 2,006,300 86 BEST 122 126 121 122 23,765,600 2,910,423,900 87 BFIN 340 360 336 340 41,249,700 14,134,862,200 88 BGTG 50 52 50 50 803,600 40,371,500 89 BHAT 452 452 442 452 162,815,500 72,580,747,000 90 BHIT 50 50 50 50 182,800 9,140,000 91 BIKA 199 200 167 199 24,700 4,216,600 92 BIMA 50 50 50 50 1,000 50,000 93 BINA 845 845 835 845 128,300 107,838,000 94 BIPI 50 50 50 50 13,700 685,000 95 BIPI-W 8 8 8 8 400 3,200 96 BIPP 64 65 64 64 14,500 932,500 97 BIRD 1,040 1,150 1,030 1,040 3,950,400 4,401,866,000 98 BISI 905 920 900 905 331,600 299,756,000 99 BJBR 950 980 950 950 16,235,200 15,594,125,000 100 BJTM 560 580 560 560 15,349,000 8,692,950,500 101 BKDP 51 52 50 51 30,300 1,540,400 102 BKSL 50 50 50 50 42,900 2,145,000 103 BKSW 74 76 74 74 206,400 15,273,800 104 BLUE 540 550 540 540 185,100 101,092,000 105 BMAS 276 294 276 276 28,100 7,817,400 106 BMRI 6,050 6,250 6,050 6,050 42,994,600 262,511,872,500 107 BMSR 58 70 54 58 31,500 1,973,800 108 BMTR 248 306 246 248 501,115,900 140,732,816,200 109 BNBA 312 314 308 312 52,600 16,322,200 110 BNGA 795 815 780 795 7,011,500 5,570,917,500 111 BNII 206 212 204 206 4,671,000 971,666,000 112 BNLI 1,260 1,260 1,225 1,260 14,609,500 18,184,300,000 113 BOGA 1,465 1,485 1,460 1,465 92,435,100 136,248,495,000 114 BOLA 152 165 152 152 211,700 33,516,000 115 BOSS 78 80 75 78 741,100 57,388,400 116 BPTR 81 86 81 81 2,100 171,100 117 BRAM 4,750 5,100 4,750 4,750 900 4,380,000 118 BRIS 585 630 580 585 150,199,000 88,873,865,500 119 BRMS 50 50 50 50 33,586,100 1,679,305,000 120 BRNA 950 950 950 950 8,100 7,695,000 121 BRPT 910 935 910 910 45,745,000 41,952,500,500 122 BRPT-W 590 590 590 590 100 59,000 123 BSDE 705 725 700 705 26,268,400 18,650,952,500 124 BSIM 505 505 500 505 38,900 19,466,000 125 BSIM-W3 18 18 13 18 15,600 272,300 126 BSSR 1,350 1,400 1,300 1,350 187,800 252,745,000 127 BTON 172 173 164 172 52,000 8,689,900 128 BTPN 2,330 2,400 2,310 2,330 293,100 684,739,000 129 BTPS 4,010 4,140 3,980 4,010 7,011,300 28,309,927,000 130 BUDI 98 98 90 98 4,213,700 402,340,900 131 BUKK 710 715 690 710 27,000 19,068,500 132 BULL 288 290 284 288 178,735,300 51,216,383,400 133 BULL-W2 80 80 80 80 112,000 8,960,000 134 BUMI 50 50 50 50 6,499,200 324,960,000 135 BUVA 56 58 56 56 49,300 2,812,100 136 BVIC 63 65 63 63 137,100 8,691,700 137 BWPT 116 117 114 116 135,058,700 15,589,528,900 138 BYAN 13,500 13,500 13,275 13,500 2,200 29,475,000 139 CAKK 50 50 50 50 500 25,000 140 CAKK-W 4 5 4 4 101,900 408,300 141 CAMP 212 218 204 212 1,417,500 299,179,400 142 CANI 123 123 122 123 300 36,800 143 CARE 348 356 344 348 185,954,000 65,063,861,400 144 CARS 50 50 50 50 46,900 2,345,000 145 CASA 360 366 332 360 4,005,300 1,443,440,400 146 CASH 585 595 585 585 3,187,700 1,879,390,000 147 CASH-W 28 30 28 28 9,931,600 286,685,400 148 CASS 208 258 190 208 163,694,900 37,575,894,400 149 CBMF 228 248 228 228 4,726,500 1,085,224,000 150 CCSI 242 252 242 242 230,000 55,850,200 151 CEKA 1,965 1,970 1,950 1,965 89,100 174,489,000 152 CENT 150 152 143 150 10,135,100 1,495,883,900 153 CFIN 186 194 186 186 7,584,600 1,425,399,800 154 CINT 244 244 244 244 2,600 634,400 155 CITA 1,995 2,000 1,910 1,995 6,700 13,319,000 156 CITY 59 59 57 59 15,300 874,700 157 CITY-W 20 23 18 20 198,200 4,263,300 158 CLEO 515 530 515 515 6,228,200 3,241,428,000 159 CLPI 715 730 715 715 96,200 69,085,500 160 CMNP 940 1,010 915 940 1,287,200 1,245,775,500 161 CNTX 250 254 216 250 46,400 10,043,000 162 COCO 775 790 745 775 16,900 12,916,000 163 CPIN 6,175 6,275 6,175 6,175 5,183,600 32,151,257,500 164 CPRI 50 50 50 50 150,000 7,500,000 165 CPRI-W 13 15 13 13 302,900 3,938,100 166 CPRO 50 50 50 50 5,300 265,000 167 CSAP 310 320 300 310 1,342,700 413,640,000 168 CSIS 50 50 50 50 18,400 920,000 169 CSMI 214 228 214 214 9,300 1,992,200 170 CSRA 384 410 372 384 8,380,500 3,283,064,400 171 CTRA 670 695 670 670 27,785,800 18,873,367,000 172 CTTH 50 53 50 50 56,300 2,932,200 173 DADA 79 83 78 79 56,616,700 4,579,686,200 174 DADA-W 5 6 4 5 33,757,200 169,952,200 175 DEAL 83 85 82 83 3,683,900 308,029,000 176 DEFI 1,765 1,765 1,755 1,765 21,300 37,488,500 177 DEWA 50 50 50 50 300 15,000 178 DFAM 346 350 328 346 1,900 654,600 179 DGIK 50 50 50 50 100 5,000 180 DIGI 1,950 1,950 1,950 1,950 900 1,755,000 181 DILD 181 187 180 181 8,622,800 1,573,222,200 182 DIVA 2,150 2,230 2,130 2,150 88,400 190,785,000 183 DKFT 130 131 128 130 1,437,700 185,746,600 184 DLTA 4,490 4,500 4,470 4,490 15,100 67,715,000 185 DMAS 236 236 230 236 51,751,100 12,065,382,800 186 DMMX 222 232 222 222 9,404,400 2,107,583,200 187 DMND 950 955 940 950 18,600 17,631,500 188 DNAR 230 236 230 230 1,300 303,400 189 DNET 3,480 3,480 3,480 3,480 100 348,000 190 DOID 274 286 274 274 82,364,600 23,025,054,200 191 DPNS 244 246 244 244 1,600 390,600 192 DPUM 61 62 57 61 91,600 5,387,100 193 DSFI 66 67 65 66 91,800 6,054,000 194 DSNG 442 446 422 442 5,765,700 2,514,416,000 195 DUCK 366 374 362 366 5,119,100 1,870,208,400 196 DUTI 4,190 4,190 4,190 4,190 1,700 7,123,000 197 DVLA 3,040 3,060 2,450 3,040 320,100 891,880,000 198 DWGL 224 230 220 224 1,600 355,800 199 DWGL-W 39 44 34 39 101,900 3,956,900 200 DYAN 50 50 50 50 12,743,400 637,170,000 201 EAST 54 54 52 54 679,700 35,984,200 202 EAST-W 5 6 5 5 412,200 2,428,800 203 ECII 700 700 660 700 22,800 15,932,500 204 EKAD 1,235 1,240 1,230 1,235 274,400 338,284,000 205 ELSA 242 250 242 242 30,352,800 7,458,245,200 206 ELTY 50 50 50 50 100 5,000 207 EMTK 5,100 5,475 5,100 5,100 5,900 30,690,000 208 ENRG 50 51 50 50 2,180,000 110,403,300 209 ENVY 95 98 92 95 309,870,400 29,465,575,500 210 EPAC 256 266 256 256 2,657,700 696,235,800 211 EPMT 1,875 1,880 1,875 1,875 2,200 4,125,500 212 ERAA 1,680 1,705 1,655 1,680 10,582,300 17,805,295,000 213 ERTX 121 129 120 121 9,200 1,110,200 214 ESIP 214 222 214 214 1,870,900 404,849,200 215 ESIP-W 13 14 13 13 1,837,500 24,121,800 216 ESSA 156 158 154 156 2,366,600 369,047,700 217 ESTA 104 104 96 104 7,400 715,800 218 ESTI 50 50 50 50 2,300 115,000 219 ETWA 75 75 70 75 6,200 450,100 220 EXCL 2,610 2,610 2,440 2,610 58,717,500 149,423,193,000 221 FAST 900 905 895 900 84,800 76,333,000 222 FASW 6,850 6,900 6,750 6,850 800 5,485,000 223 FILM 162 168 159 162 1,027,700 167,975,800 224 FIRE 135 137 130 135 2,622,700 348,149,100 225 FISH 2,790 2,800 2,770 2,790 1,200 3,329,000 226 FITT 66 66 63 66 25,300 1,656,200 227 FITT-W 24 24 24 24 500 12,000 228 FMII 700 700 695 700 13,500 9,383,000 229 FOOD 122 129 122 122 3,436,700 419,723,900 230 FORU 78 78 78 78 12,000 936,000 231 FORZ 50 50 50 50 750,100 37,505,000 232 FPNI 94 99 91 94 2,410,900 227,804,200 233 FREN 120 130 120 120 690,940,500 83,653,506,900 234 FREN-W 49 62 48 49 13,547,300 695,984,500 235 FUJI 104 106 104 104 700 73,000 236 GDST 56 59 55 56 3,226,000 184,294,700 237 GDYR 1,425 1,425 1,425 1,425 1,400 1,995,000 238 GEMA 368 372 354 368 20,800 7,655,000 239 GGRM 50,900 51,300 50,775 50,900 796,100 40,618,532,500 240 GGRP 288 292 270 288 3,000 825,200 241 GHON 1,655 1,655 1,555 1,655 800 1,260,000 242 GIAA 256 256 252 256 17,965,600 4,555,054,400 243 GJTL 555 570 550 555 3,254,400 1,811,665,500 244 GLOB 134 134 134 134 6,100 817,400 245 GMFI 81 83 81 81 1,942,000 157,917,200 246 GOLD 199 200 190 199 43,000 8,355,900 247 GOOD 1,305 1,310 1,300 1,305 214,900 279,674,500 248 GPRA 50 50 50 50 500,300 25,015,000 249 GSMF 96 97 93 96 3,100 297,000 250 GWSA 100 100 96 100 17,400 1,707,500 251 GZCO 50 50 50 50 10,000 500,000 252 HDIT 480 555 480 480 1,500 736,200 253 HEAL 3,150 3,180 3,110 3,150 300,100 942,946,000 254 HELI 195 195 195 195 200 39,000 255 HELI-W 8 9 8 8 400,500 3,208,200 256 HERO 845 865 805 845 1,700 1,388,500 257 HEXA 3,580 3,670 3,500 3,580 118,300 421,801,000 258 HITS 600 600 585 600 11,600 6,832,500 259 HKMU 74 76 74 74 43,418,100 3,248,467,400 260 HMSP 1,715 1,745 1,710 1,715 34,424,500 59,346,602,000 261 HOKI 645 645 635 645 9,399,800 6,023,818,500 262 HOTL 50 50 50 50 6,500 325,000 263 HRME 51 52 51 51 4,163,400 212,747,700 264 HRTA 250 268 246 250 2,528,100 648,028,600 265 HRUM 1,390 1,425 1,380 1,390 653,800 911,653,500 266 IBFN 300 300 280 300 29,400 8,818,000 267 IBFN-W 5 7 5 5 60,600 353,300 268 ICBP 10,250 10,275 10,150 10,250 8,840,200 90,337,847,500 269 ICON 57 59 55 57 14,600 813,400 270 IDPR 181 181 175 181 22,200 3,891,600 271 IFII 130 132 128 130 212,100 27,285,100 272 IFSH 420 420 410 420 1,700 703,000 273 IGAR 306 330 306 306 911,900 286,183,200 274 IKAN 555 645 525 555 74,104,900 42,915,655,000 275 IKBI 238 238 226 238 18,100 4,192,800 276 IMAS 620 655 615 620 36,239,500 22,792,141,500 277 IMJS 254 266 238 254 9,521,100 2,463,127,000 278 IMPC 1,250 1,255 1,245 1,250 610,600 764,012,000 279 INAF 3,300 3,390 3,250 3,300 4,706,100 15,574,379,000 280 INAI 334 334 334 334 100 33,400 281 INCF 50 50 50 50 54,400 2,720,000 282 INCI 640 690 635 640 113,400 72,403,000 283 INCO 3,560 3,580 3,520 3,560 5,731,300 20,351,900,000 284 INDF 7,225 7,250 7,025 7,225 13,482,600 96,808,692,500 285 INDO 123 134 116 123 203,700 24,822,500 286 INDO-W 32 33 30 32 257,400 7,753,900 287 INDR 2,310 2,330 2,260 2,310 15,600 35,273,000 288 INDS 2,050 2,100 1,955 2,050 7,400 14,773,500 289 INDX 55 55 55 55 200 11,000 290 INDY 1,050 1,080 1,025 1,050 20,321,300 21,505,169,500 291 INKP 9,875 9,975 9,275 9,875 23,965,300 234,207,800,000 292 INOV 220 242 220 220 35,900 7,960,400 293 INPC 50 51 50 50 711,200 35,763,900 294 INPC-W 3 4 3 3 427,100 1,708,200 295 INPS 1,630 1,690 1,600 1,630 11,200 18,002,000 296 INTA 280 280 280 280 5,300 1,484,000 297 INTD 131 135 128 131 11,700 1,524,100 298 INTP 11,825 11,975 11,800 11,825 2,704,300 32,093,570,000 299 IPCC 406 410 396 406 6,168,300 2,500,419,400 300 IPCM 224 224 220 224 189,100 41,739,600 301 IPOL 81 86 81 81 208,500 17,296,400 302 IPTV 312 334 312 312 38,184,100 12,318,552,200 303 IPTV-W 36 50 20 36 9,033,600 371,946,500 304 IRRA 590 605 585 590 7,611,300 4,503,541,000 305 ISAT 2,510 2,530 2,390 2,510 12,907,200 32,083,475,000 306 ISSP 132 136 125 132 20,469,200 2,703,057,400 307 ITIC 845 940 820 845 3,832,700 3,352,774,500 308 ITMG 8,175 8,325 8,075 8,175 3,425,000 28,088,415,000 309 JAST 65 73 65 65 35,201,000 2,409,595,000 310 JAWA 55 56 52 55 39,200 2,078,000 311 JAYA 75 77 70 75 705,000 53,201,400 312 JAYA-W 11 11 10 11 125,100 1,251,100 313 JIHD 448 490 448 448 343,200 154,510,600 314 JKON 340 340 330 340 391,400 131,373,200 315 JMAS 199 202 190 199 34,100 6,496,600 316 JPFA 1,100 1,115 1,090 1,100 13,465,500 14,790,956,500 317 JRPT 432 436 424 432 2,156,800 927,342,200 318 JSKY 80 82 79 80 4,138,800 329,549,400 319 JSMR 4,140 4,190 4,110 4,140 7,242,500 30,003,457,000 320 JTPE 820 825 790 820 2,372,200 1,891,319,500 321 KAEF 3,260 3,330 3,230 3,260 17,534,700 57,421,594,000 322 KARW 52 53 50 52 9,300 482,900 323 KAYU 50 51 50 50 111,500 5,575,200 324 KBAG 228 244 228 228 273,200 62,593,200 325 KBAG-W 50 56 50 50 12,015,300 635,652,700 326 KBLI 370 374 366 370 473,800 174,992,800 327 KBLM 206 210 204 206 105,600 21,817,000 328 KDSI 730 780 730 730 400 297,000 329 KEEN 318 352 314 318 7,692,400 2,562,428,800 330 KEJU 1,065 1,110 1,050 1,065 176,800 191,311,500 331 KIJA 144 144 142 144 351,000 50,109,900 332 KINO 3,240 3,320 3,230 3,240 629,600 2,053,657,000 333 KIOS 194 194 154 194 8,600 1,387,100 334 KKGI 202 210 198 202 8,400 1,679,200 335 KLBF 1,625 1,625 1,610 1,625 45,146,800 73,126,916,500 336 KMTR 310 318 302 310 109,300 33,583,400 337 KOBX 89 91 89 89 12,200 1,098,900 338 KOIN 100 100 100 100 6,800 680,000 339 KONI 525 525 525 525 100 52,500 340 KOPI 500 505 500 500 38,100 19,137,500 341 KOTA 640 645 635 640 11,008,500 7,038,795,000 342 KOTA-W 360 360 360 360 55,000 19,800,000 343 KPAL 61 62 57 61 2,593,000 156,316,700 344 KPAS 51 51 50 51 1,235,900 61,804,500 345 KPAS-W 10 11 10 10 9,200 92,100 346 KPIG 108 110 105 108 4,660,700 497,824,500 347 KRAH 480 555 480 480 200 103,500 348 KRAS 376 388 372 376 77,019,700 29,266,441,800 349 KREN 90 93 89 90 13,581,100 1,223,842,300 350 LAND 198 214 198 198 190,800 39,597,500 351 LCKM 372 374 372 372 10,100 3,777,200 352 LINK 1,920 1,945 1,920 1,920 1,068,400 2,059,077,000 353 LION 282 282 282 282 7,700 2,171,400 354 LMAS 50 50 50 50 1,400 70,000 355 LMPI 81 81 81 81 200 16,200 356 LPCK 795 840 785 795 3,405,200 2,761,345,000 357 LPGI 3,860 3,900 3,790 3,860 71,300 274,494,000 358 LPIN 224 224 218 224 10,500 2,320,400 359 LPKR 139 143 139 139 8,460,100 1,190,067,400 360 LPPF 1,300 1,385 1,265 1,300 66,396,600 88,054,133,500 361 LPPS 72 81 70 72 41,300 3,163,200 362 LRNA 157 166 155 157 23,900 3,750,800 363 LSIP 1,005 1,030 995 1,005 41,613,000 42,133,786,000 364 LTLS 432 440 432 432 55,200 23,943,000 365 LUCK 196 210 194 196 5,388,400 1,071,007,000 366 MAIN 610 625 605 610 7,009,000 4,297,795,000 367 MAMI 50 50 50 50 1,800 90,000 368 MAMI-W 5 5 4 5 11,900 52,200 369 MAPA 2,290 2,300 2,190 2,290 1,313,800 2,942,505,000 370 MAPI 695 720 695 695 28,105,600 19,834,727,500 371 MARI 50 50 50 50 11,300 565,000 372 MARK 835 885 825 835 10,676,300 8,951,418,500 373 MASA 565 565 565 565 600 339,000 374 MBAP 2,270 2,270 1,840 2,270 891,500 1,933,297,000 375 MBSS 412 420 412 412 743,000 307,044,000 376 MBTO 69 69 69 69 8,200 565,800 377 MCAS 2,190 2,230 2,150 2,190 1,505,700 3,309,523,000 378 MCOR 125 131 125 125 6,135,700 776,214,800 379 MDKA 1,770 1,850 1,770 1,770 98,448,500 177,771,602,000 380 MDKI 156 159 148 156 136,700 20,463,700 381 MDLN 56 58 54 56 18,053,200 1,011,349,700 382 MEDC 525 565 520 525 129,269,200 69,883,811,500 383 MEDC-W 31 34 30 31 25,736,200 828,489,200 384 MEGA 7,050 7,050 7,050 7,050 1,200 8,460,000 385 MERK 3,300 3,390 3,260 3,300 176,600 585,254,000 386 META 112 113 112 112 111,200 12,454,800 387 MFIN 990 990 935 990 17,600 17,014,000 388 MFMI 525 525 520 525 31,900 16,639,000 389 MGRO 835 845 830 835 3,881,000 3,241,978,500 390 MICE 300 306 300 300 26,900 8,077,000 391 MIKA 2,390 2,400 2,290 2,390 25,099,200 59,213,650,000 392 MINA 50 50 50 50 10,300 515,000 393 MKNT 50 50 50 50 100 5,000 394 MLBI 9,625 9,650 9,600 9,625 48,200 463,935,000 395 MLIA 510 520 496 510 5,364,700 2,716,853,800 396 MLPL 50 50 50 50 1,968,800 98,440,000 397 MLPT 605 685 590 605 2,846,800 1,824,919,000 398 MMLP 187 188 187 187 6,824,900 1,277,021,900 399 MNCN 945 985 920 945 251,730,600 237,465,255,000 400 MOLI 895 900 895 895 3,100 2,782,500 401 MPMX 476 484 476 476 1,153,500 551,630,600 402 MPOW 54 57 54 54 69,900 3,777,400 403 MPPA 110 115 110 110 1,660,000 185,243,100 404 MPRO 900 900 900 900 1,100 990,000 405 MRAT 136 140 134 136 84,000 11,392,800 406 MREI 4,840 5,000 4,840 4,840 4,400 21,498,000 407 MSIN 302 324 294 302 10,574,200 3,309,888,200 408 MSKY 955 1,000 955 955 23,800 22,791,000 409 MTDL 1,535 1,575 1,515 1,535 2,358,200 3,609,490,000 410 MTLA 390 396 390 390 66,100 25,833,200 411 MTPS 170 173 170 170 33,800 5,747,500 412 MTWI 51 51 51 51 100 5,100 413 MYOH 1,110 1,120 1,090 1,110 99,200 109,651,500 414 MYOR 2,280 2,300 2,250 2,280 3,215,600 7,336,304,000 415 MYTX 54 54 54 54 200 10,800 416 NATO 276 290 276 276 516,600 143,743,000 417 NELY 131 131 131 131 300 39,300 418 NFCX 1,895 1,900 1,780 1,895 219,700 405,037,500 419 NIKL 865 885 860 865 1,465,600 1,271,639,000 420 NIRO 135 135 130 135 300 40,000 421 NISP 720 720 715 720 496,400 357,396,000 422 NOBU 695 700 670 695 2,700 1,872,500 423 NRCA 306 318 304 306 402,000 124,480,600 424 NZIA 170 170 170 170 100 17,000 425 NZIA-W 4 5 3 4 3,175,000 12,694,100 426 OKAS 77 77 74 77 1,689,800 129,512,200 427 OPMS 139 140 138 139 2,534,200 352,433,300 428 PALM 290 314 290 290 794,600 235,126,200 429 PAMG 69 74 69 69 72,645,300 5,030,796,400 430 PANI 67 67 63 67 118,400 7,730,700 431 PANR 83 84 82 83 497,400 40,997,200 432 PANS 820 825 800 820 1,043,600 852,701,500 433 PBID 865 885 855 865 268,100 232,204,500 434 PBRX 250 266 246 250 1,285,800 324,047,600 435 PBSA 735 735 735 735 100 73,500 436 PCAR 374 376 354 374 22,300 8,212,200 437 PEGE 145 149 140 145 75,000 10,710,400 438 PEHA 1,815 1,865 1,800 1,815 653,900 1,192,614,500 439 PGAS 1,235 1,245 1,220 1,235 79,605,200 97,905,206,500 440 PGJO 50 56 50 50 4,700 239,700 441 PGLI 181 181 181 181 5,000 905,000 442 PGUN 340 360 340 340 129,800 45,688,200 443 PICO 174 185 167 174 477,500 84,613,500 444 PJAA 535 535 510 535 16,300 8,579,500 445 PKPK 50 50 50 50 33,800 1,690,000 446 PLIN 2,550 2,550 2,540 2,550 2,700 6,882,000 447 PNBN 810 850 810 810 34,482,000 28,562,997,500 448 PNBS 50 52 50 50 18,239,000 914,119,300 449 PNIN 745 825 720 745 1,382,700 1,053,843,000 450 PNLF 206 224 185 206 473,108,800 98,474,285,200 451 POLA 51 54 50 51 73,100 3,785,500 452 POLA-W 45 50 15 45 4,300 184,500 453 POLI 1,145 1,210 1,130 1,145 26,800 30,324,500 454 POLL 3,900 4,000 3,780 3,900 18,200 70,187,000 455 POLU 850 910 850 850 3,000 2,602,000 456 POLY 50 50 50 50 5,900 295,000 457 POSA 50 50 50 50 1,000 50,000 458 POSA-W 2 3 2 2 3,378,600 7,503,200 459 POWR 630 640 625 630 9,673,100 6,104,270,000 460 PPGL 194 194 193 194 1,771,300 343,075,200 461 PPGL-W 13 13 12 13 1,071,700 13,405,100 462 PPRE 178 181 175 178 9,090,000 1,621,617,000 463 PPRO 50 50 50 50 1,412,600 70,630,000 464 PRAS 134 134 133 134 2,800 374,200 465 PRDA 3,030 3,030 3,000 3,030 400 1,209,000 466 PRIM 270 276 268 270 4,100 1,108,000 467 PRIM-W 5 6 4 5 30,500 162,600 468 PSAB 252 266 250 252 52,081,500 13,398,918,800 469 PSDN 113 113 113 113 300 33,900 470 PSGO 110 115 110 110 22,900 2,573,800 471 PSSI 161 165 160 161 256,700 41,702,700 472 PTBA 2,070 2,080 2,050 2,070 12,773,500 26,371,595,000 473 PTPP 990 1,035 980 990 34,017,200 34,015,008,500 474 PTPW 1,635 1,635 1,515 1,635 12,999,800 20,637,082,000 475 PTRO 1,900 1,945 1,900 1,900 805,300 1,546,701,000 476 PTSN 244 256 228 244 15,009,600 3,648,913,200 477 PURA 134 135 129 134 83,703,100 11,059,917,400 478 PURA-W 21 22 19 21 48,426,600 982,161,500 479 PURE 113 117 112 113 2,813,000 316,991,700 480 PURE-W 10 11 9 10 1,890,800 18,397,700 481 PWON 400 412 400 400 77,521,800 31,283,705,000 482 PYFA 990 1,010 965 990 2,013,100 1,982,780,000 483 PZZA 625 640 615 625 3,176,700 1,994,869,000 484 R-LQ45X 880 885 876 880 67,700 59,506,000 485 RAJA 114 118 114 114 11,029,000 1,270,914,900 486 RALS 630 670 625 630 81,597,600 52,402,407,000 487 RANC 426 438 424 426 1,054,500 453,171,200 488 RBMS 50 50 50 50 2,100 105,000 489 REAL 50 50 50 50 1,326,900 66,345,000 490 REAL-W 3 4 3 3 5,247,400 16,770,000 491 RELI 328 340 328 328 700 236,200 492 RICY 87 87 84 87 1,400 120,900 493 RIGS 224 230 224 224 15,400 3,520,000 494 RISE 420 424 420 420 321,100 135,585,800 495 RMBA 262 272 230 262 378,300 94,460,000 496 RODA 50 50 50 50 450,200 22,510,000 497 RONY 100 100 92 100 66,900 6,325,200 498 ROTI 1,225 1,230 1,200 1,225 107,500 130,902,500 499 RUIS 226 242 210 226 2,518,600 582,389,600 500 SAFE 194 194 192 194 311,800 60,175,000 501 SAME 81 83 75 81 10,665,500 852,323,300 502 SAMF 358 358 354 358 29,200 10,393,200 503 SAPX 2,190 2,200 2,150 2,190 21,200 46,622,000 504 SBAT 191 210 185 191 12,544,900 2,440,679,000 505 SBAT-W 11 11 10 11 6,256,300 68,128,700 506 SCCO 9,825 9,825 9,500 9,825 1,700 16,540,000 507 SCMA 1,245 1,275 1,230 1,245 18,762,300 23,451,088,500 508 SDPC 118 122 117 118 55,600 6,580,400 509 SDRA 800 800 800 800 1,200 960,000 510 SFAN 970 970 925 970 45,800 42,905,000 511 SGER 244 326 244 244 77,466,400 21,242,744,600 512 SGER-W 41 78 40 41 4,500,200 265,945,700 513 SGRO 1,700 1,780 1,690 1,700 462,700 794,008,000 514 SHIP 580 580 570 580 324,500 186,942,500 515 SIDO 1,365 1,380 1,360 1,365 2,904,100 3,983,014,000 516 SILO 4,680 4,700 4,650 4,680 130,000 608,060,000 517 SIMP 322 328 318 322 9,199,000 2,972,659,800 518 SINI 494 494 494 494 100 49,400 519 SINI-W 310 310 310 310 300 93,000 520 SKBM 290 290 290 290 1,100 319,000 521 SKRN 710 735 700 710 5,234,400 3,722,653,500 522 SLIS 5,125 5,225 5,125 5,125 238,400 1,228,817,500 523 SMAR 3,210 3,240 3,200 3,210 400 1,285,000 524 SMBR 498 525 492 498 17,977,700 9,028,549,400 525 SMCB 1,020 1,045 1,020 1,020 66,900 68,652,500 526 SMDM 97 97 92 97 900 86,800 527 SMDR 244 250 242 244 834,500 204,136,000 528 SMGR 9,725 9,950 9,650 9,725 3,567,000 34,799,492,500 529 SMKL 178 178 177 178 78,000 13,883,300 530 SMKL-W 24 26 22 24 857,400 20,122,100 531 SMMT 86 87 85 86 48,100 4,155,400 532 SMRA 565 580 555 565 28,792,900 16,357,328,000 533 SMSM 1,320 1,330 1,270 1,320 2,287,300 2,978,544,500 534 SOCI 126 128 124 126 6,812,800 856,762,000 535 SOFA 74 75 72 74 239,800 17,490,400 536 SOFA-W 5 6 4 5 4,415,700 22,129,400 537 SOSS 400 440 392 400 112,900 46,192,800 538 SOSS-W 32 32 32 32 100 3,200 539 SOTS 252 252 252 252 100 25,200 540 SOTS-W 27 32 13 27 44,600 888,800 541 SPMA 258 262 258 258 19,600 5,082,600 542 SPTO 440 442 436 440 137,900 60,455,200 543 SQMI 184 189 184 184 4,038,000 744,730,400 544 SRAJ 132 135 128 132 387,400 50,481,400 545 SRIL 196 198 195 196 22,074,200 4,345,811,500 546 SRSN 54 57 54 54 12,490,400 684,179,400 547 SRTG 2,850 2,850 2,780 2,850 10,600 29,827,000 548 SSIA 348 356 344 348 13,118,100 4,587,097,800 549 SSMS 835 840 820 835 309,800 257,915,000 550 SSTM 550 550 520 550 5,900 3,095,000 551 STAR 150 150 150 150 100 15,000 552 STTP 7,325 7,325 7,325 7,325 600 4,395,000 553 SULI 50 50 50 50 100 5,000 554 SWAT 89 92 87 89 2,221,200 197,847,300 555 TALF 220 220 218 220 5,400 1,187,800 556 TAMA 163 163 160 163 7,000 1,122,100 557 TAMA-W 7 7 6 7 57,700 349,100 558 TAMU 54 55 53 54 1,159,300 62,424,900 559 TARA 50 50 50 50 43,400 2,170,000 560 TAXI 50 50 50 50 100 5,000 561 TBIG 1,245 1,335 1,220 1,245 44,102,300 55,987,416,500 562 TBLA 830 845 820 830 4,774,200 3,965,722,500 563 TBMS 680 680 660 680 2,700 1,784,500 564 TCPI 4,190 4,220 4,170 4,190 9,855,200 41,351,533,000 565 TDPM 104 114 95 104 63,040,600 6,593,668,400 566 TECH 119 122 117 119 729,200 86,578,900 567 TFAS 160 160 157 160 102,100 16,235,700 568 TFCO 282 282 282 282 100 28,200 569 TGKA 7,500 7,500 7,500 7,500 100 750,000 570 TGRA 67 68 65 67 1,352,200 89,730,600 571 TIFA 394 402 392 394 26,100 10,264,600 572 TINS 755 775 750 755 13,667,800 10,396,580,000 573 TIRT 52 52 51 52 5,300 270,500 574 TKIM 7,050 7,250 6,800 7,050 27,723,600 195,881,950,000 575 TLKM 3,010 3,020 2,950 3,010 160,906,600 482,278,199,000 576 TMAS 108 115 108 108 3,516,900 390,593,700 577 TMPO 125 125 125 125 1,100 137,500 578 TNCA 198 200 187 198 1,700 333,100 579 TOBA 348 348 334 348 23,300 8,065,400 580 TOPS 50 50 50 50 3,200 160,000 581 TOTL 292 300 286 292 5,866,800 1,716,809,200 582 TOTO 216 220 210 216 1,512,100 320,621,800 583 TOWR 1,030 1,070 1,015 1,030 570,422,200 585,789,640,500 584 TOYS 600 640 600 600 489,000 295,006,500 585 TOYS-W 11 13 11 11 17,838,400 209,656,500 586 TPIA 7,375 7,425 7,350 7,375 2,189,200 16,161,960,000 587 TPMA 342 360 342 342 170,400 58,379,800 588 TRIN 238 242 232 238 15,251,500 3,603,103,800 589 TRIN-W 9 10 8 9 8,477,700 76,306,500 590 TRIS 202 202 202 202 400 80,800 591 TRST 420 420 420 420 500 210,000 592 TRUK 115 116 114 115 355,200 40,730,600 593 TRUS 320 320 268 320 3,600 1,123,800 594 TSPC 1,400 1,405 1,370 1,400 1,651,200 2,311,139,500 595 TUGU 2,540 2,550 2,540 2,540 7,900 20,103,000 596 TURI 1,365 1,390 1,365 1,365 320,100 442,496,500 597 UANG 310 324 290 310 281,700 85,400,400 598 UCID 1,475 1,490 1,460 1,475 108,400 160,696,000 599 ULTJ 1,610 1,620 1,605 1,610 363,100 584,469,000 600 UNIC 3,600 3,650 3,510 3,600 1,400 4,972,000 601 UNIT 156 156 156 156 1,700 265,200 602 UNSP 59 62 55 59 1,610,700 95,005,400 603 UNTR 23,300 23,800 22,775 23,300 5,354,500 124,203,292,500 604 UNVR 8,175 8,175 8,050 8,175 11,271,500 91,843,635,000 605 URBN-W 20 20 19 20 164,100 3,120,000 606 VICO 73 75 73 73 9,800 719,800 607 VINS 89 90 88 89 188,500 16,745,800 608 VINS-W 2 3 1 2 5,372,400 10,624,100 609 VIVA 50 50 50 50 100 5,000 610 VOKS 199 199 189 199 43,500 8,645,300 611 VRNA 99 99 98 99 1,100 108,300 612 WAPO 60 60 60 60 300 18,000 613 WEGE 192 196 191 192 13,200,200 2,546,112,500 614 WEHA 73 74 72 73 164,300 11,958,900 615 WICO 570 570 570 570 100 57,000 616 WIIM 358 374 352 358 28,155,400 10,112,174,800 617 WIKA 1,190 1,225 1,190 1,190 17,487,200 20,906,265,000 618 WINS 96 96 94 96 402,400 38,627,800 619 WOMF 252 254 232 252 917,900 216,816,600 620 WOOD 404 422 400 404 95,680,400 39,578,939,400 621 WOWS 75 79 71 75 8,553,700 643,274,800 622 WSBP 169 171 167 169 43,146,000 7,262,351,100 623 WSKT 640 665 635 640 25,752,700 16,641,947,500 624 WTON 282 288 280 282 5,709,700 1,618,813,000 625 XAQA 811 811 811 811 100 81,100 626 XBES 856 856 856 856 100 85,600 627 XBID 467 467 467 467 100 46,700 628 XBNI 954 954 931 954 700 654,000 629 XBSK 345 345 345 345 100 34,500 630 XCID 79 80 78 79 28,000 2,212,000 631 XIHD 419 419 419 419 600 251,400 632 XIID 451 451 438 451 14,400 6,351,400 633 XIIF 476 477 476 476 200 95,300 634 XIIT 478 480 474 478 81,500 38,830,400 635 XILV 107 107 106 107 200 21,300 636 XIML 235 235 235 235 7,500 1,762,500 637 XIPI 144 144 144 144 55,800 8,035,200 638 XISR 343 346 343 343 4,100 1,411,200 639 XNVE 123 126 123 123 95,300 11,938,300 640 XPCR 797 797 797 797 100 79,700 641 XPDV 404 404 404 404 800 323,200 642 XPLQ 427 427 427 427 100 42,700 643 XSSK 594 594 594 594 100 59,400 644 YELO 50 50 50 50 5,000 250,000 645 YELO-W 6 7 6 6 1,600 10,600 646 YPAS 438 438 438 438 100 43,800 647 ZBRA 50 50 50 50 100 5,000 648 ZINC 138 141 136 138 209,980,800 29,036,515,000 649 ZONE 406 412 390 406 1,213,800 483,630,600 -------------------- ---------------------- Total for Reguler 8,718,464,500 7,657,919,846,800 Information for Negosiasi 650 AALI 10,150 7,690 7,690 7,690 10,100 77,669,000 651 ACES 1,635 1,665 1,636 1,636 9,600,000 15,899,900,000 652 AKRA 2,840 2,818 2,818 2,818 4,400 12,399,200 653 ANDI 50 32 10 10 4,700 130,600 654 ANTM 770 1,175 715 771 4,996,398 4,978,260,955 655 APIC 840 850 850 850 11,382,300 9,674,955,000 656 ARNA 442 440 440 440 6,000,000 2,640,000,000 657 ASII 5,400 5,450 5,450 5,450 33 179,850 658 BAPI 50 15 15 15 100,000 1,500,000 659 BBCA 31,500 31,450 30,900 31,450 408,738 12,781,785,300 660 BBHI 158 200 150 200 36,640,000 5,996,000,000 661 BBKP 196 202 10 202 210,080 42,420,800 662 BBNI 5,075 5,150 5,086 5,096 867,860 4,421,689,800 663 BBRI 3,330 3,390 2,505 2,505 4,197,575 14,010,012,556 664 BEKS 50 50 18 18 1,900,000 37,400,000 665 BEST 122 139 139 139 1,400,000 194,600,000 666 BHAT 452 442 442 442 113,100,000 49,990,200,000 667 BHIT 50 34 30 30 1,700,000 53,100,000 668 BIPI 50 13 13 13 12,337,100 160,382,300 669 BKSL 50 40 35 38 5,876,000 218,640,000 670 BMRI 6,050 6,225 6,109 6,150 4,700,200 28,951,349,100 671 BMTR 248 262 262 262 91 23,842 672 BNLI 1,260 1,229 1,229 1,229 38 46,702 673 BOGA 1,465 1,475 1,460 1,475 72,390,000 105,740,250,000 674 BOLT 850 850 850 850 1,765,000 1,500,250,000 675 BRIS 585 605 605 605 200,000 121,000,000 676 BRMS 50 85 30 30 77,900,000 5,325,300,000 677 BRPT 910 1,125 1,125 1,125 43,500 48,937,500 678 BTEK 50 40 40 40 59,411,200 2,376,448,000 679 BULL 288 266 266 266 18,844,100 5,012,530,600 680 BUMI 50 140 35 44 63,037,400 4,749,709,000 681 BWPT 116 112 112 112 18,262,600 2,045,411,200 682 CARE 348 410 324 324 332,669,900 109,780,247,600 683 CARS 50 42 31 31 17,500,000 586,500,000 684 CASA 360 334 334 334 14,500,000 4,843,000,000 685 CPIN 6,175 6,175 6,175 6,175 2,000 12,350,000 686 CPRO 50 85 12 30 205,830,000 12,074,300,000 687 DADA-W 5 1 1 1 75 75 688 DEWA 50 67 67 67 87,620,000 5,870,540,000 689 DGIK 50 25 25 25 500,000 12,500,000 690 DMAS 236 232 232 232 3,500,000 812,000,000 691 DUTI 4,190 4,100 4,100 4,100 1,773,000 7,269,300,000 692 EAST 54 50 50 50 580,000 29,000,000 693 ELTY 50 7 7 7 20,000 140,000 694 EMDE 202 204 200 202 49,130,300 9,923,120,600 695 ESSA 156 218 218 218 6,000,000 1,308,000,000 696 FITT 66 65 65 65 1,328,900 86,378,500 697 FORZ 50 50 10 10 100,100,000 1,005,000,000 698 GEMS 2,550 2,400 2,400 2,400 1,551,000 3,722,400,000 699 GGRM 50,900 51,234 51,234 51,234 20,000 1,024,680,000 700 GJTL 555 550 550 550 50 27,500 701 HEAL 3,150 3,140 3,140 3,140 104,200 327,188,000 702 HMSP 1,715 1,750 1,750 1,750 150,000 262,500,000 703 IMJS 254 550 550 550 6,300,000 3,465,000,000 704 INCO 3,560 4,200 4,200 4,200 200,000 840,000,000 705 INDF 7,225 7,250 7,250 7,250 25,000 181,250,000 706 INKP 9,875 29,050 8,250 29,050 2,472,600 27,490,680,000 707 INTP 11,825 11,963 11,834 11,963 4,235,834 50,621,642,796 708 ITMG 8,175 9,600 9,600 9,600 95,000 912,000,000 709 JGLE 50 10 10 10 20,000 200,000 710 JSKY 80 154 154 154 1,600,000 246,400,000 711 JSMR 4,140 4,150 4,100 4,150 5,067 21,004,700 712 KBLI 370 705 370 370 24,004,500 16,921,665,000 713 KIJA 144 140 140 140 2,500,000 350,000,000 714 KLBF 1,625 1,620 1,620 1,620 55 89,100 715 KPIG 108 129 128 129 19,504,600 2,508,695,300 716 KREN 90 725 725 725 71,500,000 51,837,500,000 717 LPCK 795 50 50 50 25 1,250 718 LPPF 1,300 1,350 1,310 1,350 500,000 664,000,000 719 MDIA 50 5 5 5 1,000,000 5,000,000 720 MDKA 1,770 1,793 1,791 1,793 6,954,900 12,459,251,300 721 MDLN 56 50 50 50 70,430,000 3,521,500,000 722 MKNT 50 50 50 50 50,000 2,500,000 723 MLPL 50 50 50 50 70,000 3,500,000 724 MNCN 945 980 980 980 100,000 98,000,000 725 MTLA 390 470 470 470 2,459,861 1,156,134,670 726 MYOH 1,110 1,125 1,125 1,125 888,800 999,900,000 727 MYOR 2,280 2,610 2,240 2,240 3,369,969 8,600,979,939 728 NUSA 50 45 45 45 508,900 22,900,500 729 PADI 50 50 50 50 4,085,400 204,270,000 730 PAMG 69 69 69 69 500,000 34,500,000 731 PBRX 250 234 234 234 7,368,341 1,724,191,794 732 PGAS 1,235 1,280 1,130 1,220 2,845,000 3,412,400,000 733 PNIN 745 720 720 720 6 4,320 734 PNLF 206 380 209 209 6,400,000 1,598,250,000 735 POSA 50 45 45 45 100,000 4,500,000 736 PPRO 50 50 29 48 4,103,400 203,916,600 737 PTBA 2,070 2,060 2,060 2,060 6,000 12,360,000 738 PTPP 990 1,010 1,010 1,010 14 14,140 739 RALS 630 631 630 631 4,035,900 2,543,902,900 740 SCMA 1,245 1,253 1,226 1,248 7,301,900 9,008,473,200 741 SIDO 1,365 1,370 1,370 1,370 1,310,700 1,795,659,000 742 SMBR 498 520 520 520 250,000 130,000,000 743 SMGR 9,725 9,578 9,578 9,578 125,000 1,197,250,000 744 SMRA 565 578 578 578 1,184,300 684,525,400 745 SOTS 252 232 232 232 973,400 225,828,800 746 SSMS 835 835 835 835 23,900,000 19,956,500,000 747 TINS 755 1,595 605 1,285 18,600,000 23,512,000,000 748 TKIM 7,050 6,249 6,249 6,249 10,100 63,114,900 749 TLKM 3,010 3,030 2,948 2,997 51,940,500 153,444,477,000 750 TOWR 1,030 1,090 1,030 1,030 41,016,400 44,418,934,200 751 TOYS 600 750 750 750 15,000 11,250,000 752 ULTJ 1,610 1,632 1,600 1,632 1,300,471,275 2,080,763,521,900 753 UNTR 23,300 24,613 23,000 23,100 421,801 10,297,765,800 754 UNVR 8,175 8,051 8,046 8,046 1,024,000 8,239,520,000 755 VIVA 50 2 1 2 2,400,500 4,800,500 756 WSBP 169 200 200 200 3,000,000 600,000,000 757 YULE 192 200 200 200 198,608 39,721,600 758 ZINC 138 139 135 139 5,766,608 793,906,671 -------------------- ---------------------- Total for Negosiasi 3,058,318,102 2,983,867,006,860 Total 13/08/20 11,776,782,602 10,641,786,853,660