Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, August 14, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 IMJS-R 0 35 16 27 8,909,500 227,202,100 2 TLKM 3,030 3,020 3,020 3,020 200 604,000 -------------------- ---------------------- Total for Tunai 8,909,700 227,806,100 Information for Reguler 3 AALI 10,275 10,325 10,150 10,275 1,581,600 16,211,562,500 4 ABBA 50 50 50 50 46,100 2,305,000 5 ABMM 1,000 1,000 1,000 1,000 5,600 5,600,000 6 ACES 1,600 1,625 1,575 1,600 20,932,000 33,447,753,000 7 ACST 258 266 246 258 1,124,900 290,214,400 8 ADES 1,170 1,220 1,115 1,170 315,800 374,387,500 9 ADHI 600 605 600 600 4,495,700 2,702,305,500 10 ADMF 7,750 7,825 7,725 7,750 74,800 580,840,000 11 ADMG 108 115 106 108 6,916,500 765,896,400 12 ADRO 1,115 1,125 1,100 1,115 39,456,900 43,823,048,000 13 AGAR 510 510 510 510 100 51,000 14 AGII 520 530 510 520 113,800 58,804,000 15 AGRO 280 286 268 280 76,345,900 21,215,513,000 16 AGRS 160 163 156 160 51,200 8,080,700 17 AHAP 52 54 51 52 39,600 2,076,600 18 AIMS 172 242 169 172 29,100 6,168,000 19 AKPI 288 354 280 288 210,700 60,832,800 20 AKRA 2,810 2,860 2,810 2,810 13,112,800 37,254,263,000 21 AKSI 294 302 276 294 80,800 24,164,400 22 ALDO 386 390 370 386 14,100 5,250,400 23 ALMI 228 232 228 228 92,900 21,234,200 24 ALTO 380 400 380 380 600 230,000 25 AMAG 228 234 218 228 214,000 48,063,000 26 AMAN 216 250 196 216 1,552,500 316,482,600 27 AMAR 346 366 344 346 300,800 105,833,400 28 AMFG 2,630 2,630 2,630 2,630 600 1,578,000 29 AMIN 260 264 260 260 1,000 260,600 30 AMOR 1,990 1,990 1,950 1,990 1,700 3,343,000 31 AMRT 725 725 715 725 330,500 238,260,500 32 ANDI 50 50 50 50 13,300 665,000 33 ANJT 520 520 515 520 200 103,500 34 ANTM 785 805 775 785 209,371,300 166,096,206,000 35 APEX 150 154 144 150 19,300 2,863,200 36 APIC 825 845 820 825 34,821,500 29,149,083,500 37 APII 161 168 161 161 14,400 2,365,700 38 APLI 120 120 120 120 900 108,000 39 APLN 110 113 110 110 6,125,500 676,774,900 40 ARGO 1,700 1,700 1,700 1,700 400 680,000 41 ARII 448 450 420 448 2,500 1,083,800 42 ARKA 340 360 268 340 2,205,700 618,264,600 43 ARNA 442 442 430 442 1,028,200 453,677,000 44 ARTA 284 284 284 284 300 85,200 45 ARTO 2,620 2,670 2,600 2,620 58,800 154,004,000 46 ASBI 270 270 270 270 100 27,000 47 ASGR 725 730 710 725 387,900 279,255,500 48 ASII 5,375 5,450 5,350 5,375 15,337,700 82,768,595,000 49 ASJT 110 117 110 110 50,000 5,621,800 50 ASMI 1,185 1,190 1,175 1,185 22,300 26,327,500 51 ASPI 163 178 162 163 11,971,600 2,028,991,800 52 ASPI-W 26 28 24 26 5,415,900 138,479,900 53 ASRI 118 121 118 118 13,918,700 1,657,317,900 54 ASRM 2,060 2,080 2,050 2,060 3,800 7,812,000 55 ASSA 590 610 590 590 7,754,300 4,622,552,000 56 ATIC 560 600 560 560 10,000 5,616,500 57 AUTO 915 925 910 915 1,272,500 1,166,678,500 58 AYLS-W 4 4 3 4 243,600 973,500 59 BABP 50 50 50 50 2,300 115,000 60 BABP-W3 29 45 29 29 5,000 193,000 61 BABP-W4 7 8 6 7 201,000 1,407,500 62 BACA 400 404 400 400 47,000 18,801,000 63 BAJA 56 62 54 56 1,078,500 64,036,300 64 BALI 855 855 855 855 200 171,000 65 BAPI 50 50 50 50 600 30,000 66 BAPI-W 2 3 2 2 869,700 1,866,600 67 BATA 630 630 630 630 100 63,000 68 BAYU 1,050 1,050 1,005 1,050 1,000 1,032,000 69 BBCA 32,025 32,025 31,200 32,025 11,463,200 364,320,375,000 70 BBHI 161 161 148 161 38,700 6,162,300 71 BBKP 196 199 195 196 57,955,100 11,386,619,900 72 BBLD 392 420 392 392 8,800 3,455,200 73 BBMD 1,580 1,600 1,500 1,580 12,200 19,018,500 74 BBNI 5,000 5,100 5,000 5,000 57,145,100 287,586,415,000 75 BBRI 3,340 3,350 3,280 3,340 99,152,200 329,965,757,000 76 BBSS 128 133 126 128 13,589,500 1,756,034,600 77 BBSS-W 5 5 4 5 950,000 4,366,900 78 BBTN 1,450 1,470 1,435 1,450 27,089,600 39,251,168,500 79 BBYB 280 294 280 280 10,000 2,808,400 80 BCAP 142 142 138 142 1,051,500 146,995,000 81 BCIP 50 51 50 50 902,100 45,105,400 82 BDMN 2,770 2,830 2,770 2,770 1,069,000 2,987,231,000 83 BEEF 193 194 191 193 1,055,200 203,602,000 84 BEEF-W 13 14 13 13 107,600 1,398,900 85 BEKS 50 50 50 50 16,300 815,000 86 BELL 159 160 157 159 8,457,400 1,337,520,100 87 BESS 316 318 312 316 1,679,300 527,937,800 88 BESS-W 69 70 63 69 18,400 1,265,300 89 BEST 122 125 121 122 40,119,100 4,937,776,500 90 BFIN 342 352 338 342 12,680,600 4,366,156,400 91 BGTG 50 51 50 50 700,400 35,503,400 92 BHAT 456 476 450 456 150,296,000 70,412,109,800 93 BHIT 50 50 50 50 27,900 1,395,000 94 BIKA 198 199 198 198 1,100 218,800 95 BIMA 50 50 50 50 200 10,000 96 BINA 830 850 830 830 1,115,500 931,884,500 97 BIPI 50 50 50 50 10,300 515,000 98 BIPI-W 8 8 7 8 150,200 1,051,600 99 BIPP 64 64 60 64 191,400 11,847,500 100 BIRD 1,040 1,085 1,040 1,040 965,600 1,022,632,000 101 BISI 900 910 895 900 256,900 231,536,000 102 BJBR 945 955 945 945 8,375,900 7,938,037,500 103 BJTM 550 560 550 550 8,796,700 4,873,774,000 104 BKDP 51 57 51 51 248,100 13,223,800 105 BKSL 50 50 50 50 46,900 2,345,000 106 BKSW 74 74 74 74 200 14,800 107 BLTA 50 50 50 50 11,200 560,000 108 BLUE 540 545 535 540 122,400 66,482,000 109 BMAS 276 286 276 276 400 112,600 110 BMRI 6,025 6,100 5,950 6,025 33,326,700 200,481,637,500 111 BMSR 55 59 54 55 32,800 1,846,100 112 BMTR 232 260 232 232 182,292,200 43,951,312,800 113 BNBA 314 314 308 314 85,300 26,638,800 114 BNGA 790 805 785 790 6,500,000 5,172,304,500 115 BNII 206 210 204 206 1,884,100 388,059,800 116 BNLI 1,265 1,275 1,260 1,265 7,504,900 9,496,773,000 117 BOGA 1,470 1,480 1,460 1,470 74,063,800 109,143,686,500 118 BOLA 158 162 152 158 14,100 2,225,300 119 BOLT 845 845 845 845 300 253,500 120 BOSS 75 78 74 75 3,879,000 291,602,400 121 BPTR 81 86 78 81 79,500 6,332,200 122 BRAM 4,750 4,750 4,750 4,750 200 950,000 123 BRIS 585 600 580 585 55,635,600 32,762,775,000 124 BRMS 50 50 50 50 1,068,500 53,425,000 125 BRPT 915 920 900 915 62,080,600 56,521,097,000 126 BRPT-W 420 458 362 420 88,900 38,383,200 127 BSDE 695 705 690 695 26,056,400 18,114,863,500 128 BSIM 510 515 505 510 65,700 33,495,000 129 BSIM-W3 17 18 15 17 69,100 1,051,500 130 BSSR 1,380 1,470 1,350 1,380 115,100 158,973,500 131 BTON 169 170 162 169 130,500 21,617,000 132 BTPN 2,310 2,330 2,300 2,310 62,100 143,731,000 133 BTPS 3,870 4,030 3,800 3,870 7,528,900 29,426,736,000 134 BUDI 101 104 95 101 5,303,600 535,000,600 135 BUKK 730 730 710 730 128,600 93,662,000 136 BULL 286 290 284 286 176,852,400 50,880,973,000 137 BULL-W2 80 80 78 80 99,900 7,965,000 138 BUMI 50 50 50 50 3,516,300 175,815,000 139 BUVA 57 58 56 57 106,100 6,048,000 140 BVIC 65 65 63 65 126,700 8,104,700 141 BWPT 113 117 112 113 54,037,900 6,172,302,400 142 BYAN 13,475 13,500 13,475 13,475 3,400 45,852,500 143 CAKK 50 50 50 50 2,400 120,000 144 CAKK-W 4 5 4 4 423,600 1,733,400 145 CAMP 208 214 208 208 982,800 205,412,200 146 CARE 344 352 340 344 176,164,500 61,212,678,600 147 CARS 50 50 50 50 14,600 730,000 148 CASA 388 390 336 388 52,900 18,902,600 149 CASH 585 595 580 585 2,246,700 1,318,984,000 150 CASH-W 27 28 26 27 4,798,200 130,001,800 151 CASS 202 210 197 202 9,423,800 1,891,174,500 152 CBMF 228 248 216 228 4,510,200 1,019,326,400 153 CCSI 246 246 240 246 354,600 86,573,200 154 CEKA 1,980 2,040 1,935 1,980 135,900 268,663,000 155 CENT 144 153 143 144 10,661,700 1,558,295,400 156 CFIN 183 187 183 183 4,184,200 774,248,900 157 CINT 252 252 246 252 29,600 7,381,000 158 CITA 2,000 2,000 1,915 2,000 5,700 11,391,000 159 CITY 58 67 57 58 96,400 5,530,500 160 CITY-W 18 20 17 18 2,400 45,300 161 CLAY 1,980 1,980 1,980 1,980 100 198,000 162 CLEO 510 520 505 510 7,871,400 4,052,240,000 163 CLPI 725 730 710 725 154,700 110,923,000 164 CMNP 880 980 875 880 807,300 730,312,000 165 CNKO 50 50 50 50 1,100 55,000 166 CNTX 238 246 238 238 34,100 8,320,000 167 COCO 780 790 745 780 6,600 5,119,000 168 CPIN 6,250 6,250 6,100 6,250 6,627,200 41,225,635,000 169 CPRI-W 13 15 11 13 473,600 5,454,500 170 CPRO 50 50 50 50 3,900 195,000 171 CSAP 310 312 300 310 186,100 57,225,000 172 CSIS 50 50 50 50 10,700 535,000 173 CSMI 202 234 200 202 103,700 20,909,000 174 CSRA 380 390 370 380 2,374,000 910,111,400 175 CTRA 665 680 655 665 17,533,800 11,642,012,500 176 CTTH 50 50 50 50 5,200 260,000 177 DADA 77 80 77 77 52,215,300 4,114,864,200 178 DADA-W 5 6 4 5 9,014,400 43,595,100 179 DART 234 234 234 234 2,000 468,000 180 DEAL 82 84 80 82 4,968,500 410,115,500 181 DEFI 1,770 1,770 1,750 1,770 20,700 36,391,000 182 DEWA 50 50 50 50 300 15,000 183 DIGI 1,950 1,950 1,950 1,950 100 195,000 184 DILD 179 183 178 179 5,944,400 1,067,685,000 185 DIVA 2,080 2,140 2,030 2,080 109,000 226,430,000 186 DKFT 123 142 123 123 48,275,900 6,292,140,600 187 DLTA 4,490 4,500 4,490 4,490 63,700 286,379,000 188 DMAS 236 238 232 236 12,662,100 2,975,870,400 189 DMMX 226 230 216 226 3,933,800 872,051,000 190 DMND 950 950 940 950 9,700 9,189,500 191 DNAR 246 248 214 246 2,700 638,000 192 DNET 3,480 3,490 3,480 3,480 45,500 158,390,000 193 DOID 274 282 266 274 47,893,100 13,091,042,400 194 DPUM 61 61 57 61 372,300 21,424,200 195 DSFI 66 66 64 66 7,000 458,900 196 DSNG 428 446 426 428 5,612,500 2,434,078,600 197 DUCK 346 368 346 346 5,912,700 2,073,764,400 198 DUTI 4,000 4,080 3,900 4,000 3,800 15,150,000 199 DVLA 2,830 3,130 2,830 2,830 211,900 613,641,000 200 DWGL 210 230 210 210 8,400 1,783,800 201 DWGL-W 40 40 34 40 200 7,400 202 DYAN 50 50 50 50 385,800 19,290,000 203 EAST 53 54 51 53 367,400 19,311,200 204 EAST-W 6 6 5 6 838,000 4,517,400 205 ECII 705 705 660 705 11,100 7,816,000 206 EKAD 1,235 1,240 1,225 1,235 280,100 344,101,000 207 ELSA 240 246 240 240 18,512,800 4,461,677,200 208 ELTY 50 50 50 50 1,600 80,000 209 EMDE 202 202 202 202 10,000 2,020,000 210 EMTK 4,990 5,200 4,980 4,990 5,800 29,532,500 211 ENRG 50 51 50 50 24,540,900 1,227,212,200 212 ENVY 93 96 92 93 127,365,000 11,981,855,600 213 EPAC 260 264 256 260 2,964,900 774,088,400 214 EPMT 1,850 1,875 1,850 1,850 11,400 21,200,500 215 ERAA 1,680 1,690 1,655 1,680 8,766,600 14,674,142,000 216 ERTX 128 128 128 128 15,400 1,971,200 217 ESIP 212 230 210 212 20,096,200 4,421,664,600 218 ESIP-W 14 15 13 14 6,528,400 89,016,400 219 ESSA 160 162 155 160 4,194,700 669,714,700 220 ESTA 100 106 100 100 294,900 30,205,900 221 ESTI 50 50 50 50 400 20,000 222 EXCL 2,550 2,640 2,530 2,550 47,890,100 123,094,776,000 223 FAST 900 900 895 900 34,100 30,608,000 224 FASW 7,000 7,000 7,000 7,000 100 700,000 225 FILM 165 167 153 165 343,300 55,731,300 226 FIRE 132 137 130 132 3,950,500 525,591,200 227 FISH 2,850 2,850 2,840 2,850 9,200 26,129,000 228 FITT 64 70 62 64 567,100 37,687,800 229 FITT-W 23 23 20 23 9,600 214,800 230 FOOD 164 164 114 164 4,130,000 588,667,400 231 FORU 84 84 84 84 100 8,400 232 FORZ 50 50 50 50 100 5,000 233 FPNI 95 98 93 95 1,379,500 131,659,700 234 FREN 112 125 112 112 997,819,700 115,500,456,400 235 FREN-W 48 56 45 48 21,797,700 1,101,051,700 236 FUJI 106 106 103 106 1,800 186,500 237 GAMA 50 50 50 50 100 5,000 238 GDST 55 62 55 55 11,316,000 671,348,500 239 GDYR 1,425 1,425 1,425 1,425 100 142,500 240 GEMA 344 344 344 344 38,100 13,106,400 241 GGRM 52,500 53,125 50,900 52,500 2,072,700 108,452,140,000 242 GGRP 272 294 272 272 1,200 345,400 243 GHON 1,630 1,640 1,630 1,630 800 1,306,000 244 GIAA 250 258 250 250 23,779,300 6,000,319,000 245 GJTL 550 565 550 550 1,874,300 1,042,626,000 246 GLOB 134 134 134 134 700 93,800 247 GLVA 320 320 304 320 716,300 227,813,000 248 GMFI 82 82 80 82 2,290,600 186,336,100 249 GOLD 216 216 190 216 57,900 11,513,300 250 GOOD 1,300 1,310 1,300 1,300 228,700 298,377,500 251 GPRA 50 50 50 50 322,500 16,125,000 252 GSMF 96 96 96 96 500 48,000 253 GWSA 103 103 99 103 237,600 23,776,700 254 GZCO 50 50 50 50 200 10,000 255 HDIT 468 500 448 468 3,700 1,757,200 256 HEAL 3,160 3,180 3,110 3,160 1,300,100 4,108,012,000 257 HELI 198 210 198 198 21,100 4,299,100 258 HELI-W 9 9 8 9 1,199,200 9,597,500 259 HERO 810 865 810 810 12,300 10,503,500 260 HEXA 3,680 3,740 3,580 3,680 206,600 759,665,000 261 HITS 600 600 600 600 2,300 1,380,000 262 HKMU 74 76 74 74 18,371,500 1,366,847,600 263 HMSP 1,735 1,770 1,700 1,735 80,869,500 140,935,700,000 264 HOKI 630 645 625 630 14,338,200 9,086,389,500 265 HOKI-W 630 630 630 630 100 63,000 266 HOTL 50 50 50 50 1,600 80,000 267 HRME 51 52 50 51 6,793,600 343,828,800 268 HRTA 252 258 246 252 669,500 167,171,000 269 HRUM 1,410 1,430 1,390 1,410 1,500,800 2,119,798,500 270 IATA 50 50 50 50 200 10,000 271 IBFN-W 7 8 5 7 282,100 1,925,000 272 ICBP 10,175 10,300 10,125 10,175 6,382,600 64,979,367,500 273 ICON 55 57 55 55 4,200 234,400 274 IDPR 172 180 171 172 62,700 10,853,500 275 IFII 129 131 128 129 222,900 28,679,000 276 IFSH 420 420 420 420 200 84,000 277 IGAR 310 316 296 310 209,200 62,719,800 278 IKAI 50 50 50 50 10,600 530,000 279 IKAN 520 575 520 520 32,572,800 17,514,295,500 280 IKBI 228 250 228 228 32,400 7,709,400 281 IMAS 625 680 625 625 49,595,400 32,417,768,000 282 IMJS 250 270 248 250 14,083,900 3,691,567,600 283 IMPC 1,255 1,255 1,240 1,255 694,200 867,342,500 284 INAF 3,360 3,500 3,280 3,360 30,393,500 103,574,645,000 285 INAI 332 334 332 332 12,200 4,074,400 286 INCF 50 51 50 50 217,300 10,865,100 287 INCI 665 680 635 665 222,600 146,559,000 288 INCO 3,660 3,750 3,600 3,660 20,169,700 74,346,966,000 289 INDF 7,325 7,325 7,100 7,325 6,606,400 48,011,947,500 290 INDO 115 126 115 115 695,100 81,788,600 291 INDO-W 32 32 31 32 9,400 293,800 292 INDR 2,320 2,330 2,310 2,320 11,700 27,140,000 293 INDS 1,960 2,020 1,940 1,960 5,900 11,551,000 294 INDX 53 54 52 53 44,000 2,292,300 295 INDY 1,040 1,070 1,030 1,040 7,829,900 8,197,929,500 296 INKP 9,700 9,975 9,625 9,700 11,554,500 113,047,802,500 297 INOV 234 240 220 234 77,100 17,023,000 298 INPC 51 51 50 51 211,400 10,579,000 299 INPC-W 3 4 3 3 907,800 2,723,600 300 INPP 700 700 695 700 1,700 1,186,500 301 INPS 1,600 1,650 1,560 1,600 5,700 9,044,500 302 INRU 750 750 750 750 600 450,000 303 INTA 280 280 266 280 15,200 4,244,600 304 INTD 135 135 135 135 100 13,500 305 INTP 11,950 11,975 11,825 11,950 3,710,800 44,201,232,500 306 IPCC 408 414 404 408 2,057,400 841,460,000 307 IPCM 234 250 224 234 365,100 84,906,800 308 IPOL 82 82 80 82 48,800 3,953,200 309 IPTV 308 312 298 308 35,319,000 10,923,850,200 310 IPTV-W 35 60 33 35 4,450,400 158,825,900 311 IRRA 585 595 580 585 7,011,100 4,093,557,000 312 ISAT 2,540 2,570 2,460 2,540 8,406,900 21,271,327,000 313 ISSP 125 134 125 125 9,330,800 1,186,269,400 314 ITIC 830 860 830 830 609,600 511,056,000 315 ITMG 8,125 8,250 8,100 8,125 2,854,500 23,267,320,000 316 JAST 61 70 61 61 31,993,000 2,022,411,900 317 JAWA 54 56 52 54 31,900 1,684,200 318 JAYA 73 75 70 73 1,524,400 112,718,300 319 JAYA-W 11 11 10 11 567,600 5,676,100 320 JIHD 432 468 428 432 144,500 63,071,200 321 JKON 334 340 330 334 290,200 96,788,000 322 JMAS 192 202 190 192 32,500 6,220,400 323 JPFA 1,110 1,125 1,095 1,110 25,610,600 28,431,667,000 324 JRPT 428 436 426 428 897,200 385,236,600 325 JSKY 78 81 78 78 9,586,600 755,221,600 326 JSMR 4,060 4,150 4,060 4,060 4,136,600 16,875,378,000 327 JSPT 995 995 995 995 4,200 4,179,000 328 JTPE 820 825 805 820 486,900 398,967,000 329 KAEF 3,350 3,520 3,220 3,350 100,978,900 343,859,743,000 330 KARW 50 57 50 50 5,700 285,700 331 KAYU 50 50 50 50 157,400 7,870,000 332 KBAG 214 284 214 214 4,176,100 900,779,800 333 KBAG-W 52 55 49 52 85,568,100 4,464,602,400 334 KBLI 374 374 370 374 357,400 133,017,600 335 KBLM 199 210 199 199 117,700 23,575,300 336 KBLV 324 350 276 324 28,600 8,658,200 337 KDSI 900 900 725 900 84,300 64,363,000 338 KEEN 326 332 308 326 2,845,700 909,771,600 339 KEJU 1,070 1,150 1,050 1,070 168,600 181,706,500 340 KIJA 142 144 142 142 314,800 44,713,700 341 KINO 3,160 3,280 3,160 3,160 1,331,400 4,248,104,000 342 KIOS 194 206 182 194 55,400 11,044,200 343 KIOS-W 64 64 64 64 700 44,800 344 KLBF 1,625 1,630 1,615 1,625 30,761,900 49,923,375,000 345 KMTR 308 318 300 308 45,300 14,091,600 346 KOBX 90 91 89 90 102,300 9,200,900 347 KOIN 108 108 108 108 100 10,800 348 KONI 525 525 525 525 300 157,500 349 KOPI 505 505 500 505 39,600 19,891,500 350 KOTA 630 645 630 630 10,873,700 6,938,451,000 351 KOTA-W 364 364 360 364 66,700 24,117,600 352 KPAL 58 73 58 58 28,642,800 1,906,569,300 353 KPAS 51 51 50 51 49,100 2,458,300 354 KPIG 107 109 103 107 4,925,500 519,110,400 355 KRAH 478 478 478 478 200 95,600 356 KRAS 374 380 374 374 22,593,200 8,484,403,600 357 KREN 84 91 84 84 23,328,500 1,989,339,300 358 LAND 185 202 185 185 50,400 9,437,000 359 LCKM 374 374 374 374 15,800 5,909,200 360 LEAD 50 50 50 50 17,400 870,000 361 LIFE 5,000 5,250 5,000 5,000 500 2,600,000 362 LINK 1,905 1,920 1,890 1,905 901,500 1,714,635,000 363 LION 284 290 282 284 3,600 1,030,800 364 LMPI 82 82 77 82 112,400 8,856,200 365 LPCK 795 805 790 795 283,800 225,338,500 366 LPGI 3,880 3,900 3,830 3,880 130,400 505,138,000 367 LPKR 139 140 137 139 5,116,700 708,957,000 368 LPPF 1,305 1,330 1,275 1,305 29,906,600 38,994,800,500 369 LPPS 75 75 75 75 3,000 225,000 370 LSIP 995 1,020 995 995 27,395,700 27,385,320,000 371 LTLS 438 438 434 438 4,100 1,786,800 372 LUCK 193 204 190 193 4,384,100 858,271,200 373 MAGP 50 50 50 50 200 10,000 374 MAIN 605 615 600 605 7,088,600 4,301,855,000 375 MAMI 50 50 50 50 2,000 100,000 376 MAMI-W 5 5 4 5 175,800 721,300 377 MAPA 2,300 2,340 2,270 2,300 2,154,100 4,969,048,000 378 MAPB 1,340 1,340 1,300 1,340 1,800 2,404,000 379 MAPI 690 705 685 690 8,962,600 6,198,824,500 380 MARI 50 50 50 50 45,900 2,295,000 381 MARK 835 850 830 835 2,733,000 2,291,234,000 382 MASA 565 590 565 565 2,300 1,304,500 383 MBAP 2,830 2,830 2,350 2,830 3,220,700 9,058,265,000 384 MBSS 412 416 412 412 358,200 147,986,000 385 MBTO 69 69 69 69 10,400 717,600 386 MCAS 2,130 2,200 2,040 2,130 3,136,800 6,568,616,000 387 MCOR 124 127 124 124 1,614,100 201,976,400 388 MDIA 50 50 50 50 100 5,000 389 MDKA 1,810 1,845 1,775 1,810 159,977,700 291,713,732,000 390 MDKI 156 156 148 156 7,000 1,089,700 391 MDLN 56 57 55 56 8,615,100 483,834,000 392 MDRN 50 50 50 50 100 5,000 393 MEDC 515 540 510 515 104,939,300 54,966,846,000 394 MEDC-W 30 33 30 30 17,666,900 546,653,800 395 MEGA 7,050 7,050 7,050 7,050 100 705,000 396 MERK 3,250 3,350 3,230 3,250 124,100 406,724,000 397 META 111 112 111 111 89,800 10,044,000 398 MFIN 985 990 985 985 19,700 19,483,000 399 MFMI 525 525 525 525 700 367,500 400 MGRO 825 840 825 825 3,918,800 3,268,703,000 401 MICE 306 306 298 306 16,100 4,801,200 402 MIDI 1,305 1,305 1,305 1,305 100 130,500 403 MIKA 2,300 2,410 2,300 2,300 25,853,700 60,696,378,000 404 MINA 50 50 50 50 5,000 250,000 405 MKNT 50 50 50 50 50,000 2,500,000 406 MLBI 9,625 9,650 9,600 9,625 67,700 651,157,500 407 MLIA 510 515 498 510 8,048,600 4,071,548,500 408 MLPL 50 50 50 50 1,389,600 69,480,000 409 MLPT 590 605 585 590 229,400 135,251,500 410 MMLP 188 193 187 188 53,526,000 10,028,348,300 411 MNCN 880 945 880 880 380,481,700 339,698,845,000 412 MOLI 900 930 900 900 1,900 1,722,000 413 MPMX 478 484 474 478 731,700 348,832,800 414 MPOW 53 61 53 53 107,400 5,845,700 415 MPPA 109 112 108 109 936,300 102,211,800 416 MRAT 136 140 136 136 64,200 8,733,200 417 MREI 4,840 4,840 4,840 4,840 100 484,000 418 MSIN 302 304 288 302 7,790,900 2,339,453,000 419 MSKY 890 915 890 890 32,900 29,558,000 420 MTDL 1,525 1,590 1,520 1,525 2,841,200 4,409,963,500 421 MTFN 50 50 50 50 200 10,000 422 MTLA 386 390 386 386 48,400 18,786,000 423 MTPS 159 160 159 159 48,700 7,746,700 424 MTSM 200 200 200 200 400 80,000 425 MTWI 53 53 50 53 5,400 278,700 426 MYOH 1,120 1,120 1,095 1,120 54,200 60,637,500 427 MYOR 2,280 2,290 2,260 2,280 1,090,700 2,475,805,000 428 MYTX 56 57 54 56 1,300 70,700 429 NATO 296 304 276 296 2,900,700 838,828,600 430 NATO-W 65 65 65 65 200 13,000 431 NELY 131 141 131 131 2,700 357,000 432 NFCX 1,800 1,950 1,800 1,800 55,200 103,125,500 433 NIKL 875 905 845 875 10,116,000 8,944,859,000 434 NIRO 142 142 131 142 800 107,000 435 NISP 720 725 720 720 51,600 37,347,500 436 NOBU 695 695 695 695 600 417,000 437 NRCA 310 314 306 310 128,500 39,824,400 438 NUSA 50 50 50 50 100 5,000 439 NZIA 189 189 170 189 10,300 1,757,700 440 NZIA-W 4 4 3 4 1,293,600 4,171,900 441 OKAS 75 81 75 75 2,194,200 171,018,000 442 OPMS 137 140 137 137 873,900 120,087,500 443 PADI 50 50 50 50 500 25,000 444 PALM 286 300 280 286 116,100 33,748,600 445 PAMG 65 69 65 65 45,670,700 2,987,596,900 446 PANI 70 70 65 70 109,500 7,334,900 447 PANR 82 87 81 82 3,206,200 269,497,300 448 PANS 825 850 820 825 561,700 466,919,500 449 PBID 860 880 855 860 635,600 545,854,500 450 PBRX 248 252 246 248 1,102,800 273,504,800 451 PCAR 374 374 374 374 200 74,800 452 PEGE 135 145 135 135 119,700 16,737,500 453 PEHA 1,850 1,920 1,800 1,850 1,888,300 3,541,758,000 454 PGAS 1,230 1,250 1,225 1,230 51,790,400 63,923,933,500 455 PGJO 50 55 50 50 21,900 1,095,700 456 PGLI 172 172 172 172 100 17,200 457 PGUN 334 340 334 334 114,000 38,226,200 458 PICO 174 177 170 174 81,900 14,144,400 459 PJAA 535 550 525 535 596,700 323,916,500 460 PKPK 50 50 50 50 74,600 3,730,000 461 PLIN 2,550 2,550 2,500 2,550 800 2,031,000 462 PNBN 805 815 805 805 4,324,200 3,488,444,000 463 PNBS 50 50 50 50 516,500 25,825,000 464 PNIN 730 785 725 730 864,800 637,196,500 465 PNLF 196 216 196 196 135,670,300 27,660,310,900 466 PNSE 890 890 890 890 200 178,000 467 POLA 50 52 50 50 126,600 6,333,800 468 POLA-W 19 45 17 19 900 22,100 469 POLI 1,065 1,145 1,065 1,065 117,100 126,445,000 470 POLL 3,830 3,950 3,790 3,830 26,200 100,182,000 471 POLU 960 1,050 900 960 2,300 2,220,500 472 POLY 50 50 50 50 400 20,000 473 POSA 50 50 50 50 6,100 305,000 474 POSA-W 2 3 2 2 2,409,600 5,589,200 475 POWR 620 635 620 620 9,916,000 6,195,295,000 476 PPGL 193 194 193 193 3,884,200 753,278,300 477 PPGL-W 15 17 12 15 62,955,000 915,400,200 478 PPRE 177 181 175 177 9,042,800 1,608,160,300 479 PPRO 50 50 50 50 1,910,300 95,515,000 480 PRAS 125 130 125 125 30,400 3,804,800 481 PRDA 3,030 3,030 3,030 3,030 300 909,000 482 PRIM 278 286 256 278 6,900 1,862,000 483 PRIM-W 5 6 4 5 31,000 175,600 484 PSAB 256 262 252 256 80,187,500 20,737,460,600 485 PSDN 106 113 106 106 7,700 816,900 486 PSGO 107 112 106 107 26,300 2,795,100 487 PSKT 50 50 50 50 200 10,000 488 PSSI 167 167 164 167 139,800 23,054,700 489 PTBA 2,060 2,080 2,050 2,060 17,210,000 35,425,336,000 490 PTIS 158 158 158 158 1,200 189,600 491 PTPP 985 1,000 980 985 13,860,000 13,682,827,000 492 PTPW 1,615 1,655 1,610 1,615 3,001,700 4,898,378,000 493 PTRO 1,880 1,905 1,860 1,880 632,700 1,190,064,000 494 PTSN 232 246 230 232 4,722,700 1,109,535,600 495 PURA 126 135 125 126 191,355,300 24,207,029,100 496 PURA-W 17 21 17 17 128,339,900 2,334,671,300 497 PURE 113 115 106 113 3,932,900 439,971,400 498 PURE-W 10 11 9 10 3,364,700 33,646,600 499 PWON 392 404 390 392 120,950,000 47,904,304,200 500 PYFA 1,005 1,045 980 1,005 5,033,900 5,113,521,500 501 PZZA 620 635 620 620 4,359,900 2,747,150,500 502 R-LQ45X 879 880 879 879 29,800 26,195,300 503 RAJA 113 116 112 113 5,117,200 580,939,000 504 RALS 650 665 635 650 109,499,100 71,069,162,500 505 RANC 430 436 418 430 851,400 362,796,000 506 RBMS 50 50 50 50 1,700 85,000 507 RDTX 5,750 5,750 5,750 5,750 14,900 85,675,000 508 REAL 50 50 50 50 1,280,700 64,035,000 509 REAL-W 4 4 3 4 5,208,600 16,964,300 510 RELI 326 328 326 326 6,100 1,988,800 511 RICY 87 88 86 87 2,200 192,500 512 RISE 422 422 418 422 429,800 180,288,400 513 RMBA 256 260 246 256 13,400 3,344,400 514 RODA 50 50 50 50 387,700 19,385,000 515 RONY 93 95 93 93 56,800 5,292,700 516 ROTI 1,215 1,220 1,205 1,215 92,000 111,733,500 517 RUIS 216 228 212 216 82,000 17,759,800 518 SAFE 183 194 183 183 322,800 62,298,000 519 SAME 78 82 78 78 4,447,700 354,000,500 520 SAMF 360 366 356 360 24,300 8,653,000 521 SAPX 2,170 2,180 2,170 2,170 300 653,000 522 SBAT 192 199 190 192 11,286,500 2,193,439,200 523 SBAT-W 14 31 10 14 244,201,300 3,719,139,900 524 SCMA 1,210 1,245 1,200 1,210 22,623,500 27,489,969,000 525 SDMU 50 50 50 50 5,300 265,000 526 SDPC 113 120 110 113 548,000 61,371,400 527 SDRA 750 800 750 750 2,700 2,090,000 528 SFAN 975 975 925 975 29,500 27,497,500 529 SGER 228 236 228 228 11,687,500 2,689,936,000 530 SGER-W 42 50 35 42 1,619,800 67,160,200 531 SGRO 1,695 1,700 1,695 1,695 98,400 167,228,500 532 SHIP 580 585 565 580 860,200 497,358,500 533 SIDO 1,350 1,375 1,350 1,350 3,741,500 5,076,531,000 534 SILO 4,650 4,700 4,640 4,650 52,100 242,704,000 535 SIMP 322 324 318 322 4,184,500 1,341,869,200 536 SINI 494 510 480 494 6,900 3,383,600 537 SINI-W 302 388 260 302 10,800 3,087,000 538 SKBM 346 348 290 346 22,500 6,556,000 539 SKLT 1,605 1,610 1,605 1,605 1,300 2,087,000 540 SKRN 685 700 685 685 62,600 43,146,000 541 SLIS 5,150 5,200 5,075 5,150 284,400 1,465,075,000 542 SMAR 3,230 3,230 3,200 3,230 1,600 5,132,000 543 SMBR 515 540 492 515 55,085,300 28,825,804,200 544 SMCB 1,015 1,040 1,015 1,015 33,000 33,545,500 545 SMDR 246 272 242 246 10,715,000 2,771,738,000 546 SMGR 9,500 9,800 9,500 9,500 5,627,500 54,121,687,500 547 SMKL 178 178 178 178 500 89,000 548 SMKL-W 24 24 21 24 214,900 5,104,700 549 SMMT 87 89 86 87 55,300 4,811,400 550 SMRA 565 575 560 565 29,899,600 16,995,741,500 551 SMSM 1,290 1,330 1,285 1,290 3,455,100 4,497,309,500 552 SOCI 124 126 122 124 5,585,100 691,175,300 553 SOFA 72 74 72 72 263,600 19,073,600 554 SOFA-W 4 5 4 4 31,678,300 128,197,900 555 SOSS 402 440 398 402 80,100 33,073,800 556 SOTS 238 272 238 238 200 51,000 557 SOTS-W 34 35 22 34 25,300 770,700 558 SPMA 256 262 256 256 8,600 2,221,000 559 SPTO 436 438 434 436 223,400 97,325,200 560 SQMI 184 191 184 184 8,699,400 1,627,010,500 561 SRAJ 131 131 130 131 133,500 17,468,200 562 SRIL 196 198 196 196 12,366,200 2,434,307,100 563 SRSN 60 62 54 60 45,690,100 2,683,486,800 564 SRTG 2,840 2,850 2,840 2,840 76,300 217,005,000 565 SSIA 356 368 348 356 33,158,900 11,828,444,000 566 SSMS 820 835 815 820 222,500 182,515,500 567 SSTM 550 550 550 550 500 275,000 568 STAR 140 140 140 140 700 98,000 569 SWAT 90 94 83 90 1,544,000 140,841,900 570 TAMA 158 164 152 158 8,200 1,261,400 571 TAMA-W 7 7 6 7 19,300 116,600 572 TAMU 53 54 52 53 1,893,000 100,467,500 573 TARA 50 50 50 50 192,900 9,645,000 574 TBIG 1,275 1,285 1,215 1,275 44,585,600 55,582,055,500 575 TBLA 840 850 830 840 5,020,400 4,217,327,000 576 TBMS 670 680 670 670 7,800 5,293,000 577 TCID 6,650 6,950 6,625 6,650 1,800 12,050,000 578 TCPI 4,160 4,210 4,160 4,160 9,177,200 38,412,007,000 579 TDPM 99 106 98 99 9,808,400 983,613,800 580 TECH 120 124 117 120 2,210,000 267,117,400 581 TFAS 160 160 160 160 2,300 368,000 582 TFCO 286 286 282 286 9,700 2,773,800 583 TGRA 66 68 66 66 126,200 8,408,400 584 TIFA 394 408 374 394 23,600 9,238,000 585 TINS 780 800 755 780 57,198,200 44,747,406,500 586 TIRA 278 278 276 278 11,300 3,120,000 587 TKIM 6,950 7,150 6,950 6,950 9,915,800 69,445,302,500 588 TLKM 3,030 3,040 3,000 3,030 93,007,500 281,140,048,000 589 TMAS 109 113 108 109 1,247,400 137,443,000 590 TMPO 120 131 119 120 5,100 610,700 591 TNCA 202 212 185 202 2,100 409,700 592 TOBA 380 394 344 380 62,200 21,658,600 593 TOPS 50 50 50 50 50,600 2,530,000 594 TOTL 292 294 290 292 1,131,100 329,957,600 595 TOTO 218 218 214 218 300,800 65,028,400 596 TOWR 1,035 1,040 1,015 1,035 166,018,200 171,199,452,000 597 TOYS 575 620 560 575 7,530,600 4,319,398,500 598 TOYS-W 13 14 11 13 36,127,200 462,789,100 599 TPIA 7,425 7,450 7,325 7,425 2,702,000 20,006,617,500 600 TPMA 392 406 326 392 165,100 63,107,600 601 TRIM 118 118 118 118 100 11,800 602 TRIN 256 258 234 256 44,597,000 11,096,312,400 603 TRIN-W 10 11 8 10 27,193,300 265,488,000 604 TRIS 214 216 200 214 22,800 4,746,200 605 TRUK 115 115 114 115 320,400 36,717,800 606 TRUS 310 320 310 310 200 63,000 607 TSPC 1,400 1,405 1,395 1,400 583,900 817,705,500 608 TUGU 2,560 2,560 2,540 2,560 4,200 10,750,000 609 TURI 1,350 1,360 1,350 1,350 316,000 427,595,000 610 UANG 290 316 290 290 228,100 67,149,000 611 UCID 1,490 1,500 1,470 1,490 112,000 166,387,500 612 ULTJ 1,640 1,655 1,610 1,640 1,677,000 2,744,694,000 613 UNIC 3,600 3,600 3,510 3,600 3,500 12,345,000 614 UNIT 158 158 156 158 1,300 203,000 615 UNSP 57 59 57 57 141,400 8,197,500 616 UNTR 23,075 23,750 23,025 23,075 6,033,800 140,801,640,000 617 UNVR 8,200 8,250 8,150 8,200 13,065,900 107,066,525,000 618 URBN-W 19 21 18 19 608,000 11,832,300 619 VICO 76 86 68 76 62,200 4,684,700 620 VINS 88 88 85 88 535,100 46,238,700 621 VINS-W 1 3 1 1 307,400 609,400 622 VIVA 50 50 50 50 65,800 3,290,000 623 VOKS 197 199 194 197 89,800 17,535,000 624 VRNA 99 106 99 99 3,100 314,600 625 WAPO 65 75 61 65 7,800 509,100 626 WEGE 189 196 189 189 18,079,600 3,451,852,700 627 WEHA 72 89 70 72 9,827,400 801,552,600 628 WIIM 352 368 342 352 58,607,500 20,987,638,800 629 WIKA 1,185 1,200 1,175 1,185 9,095,900 10,772,043,000 630 WINS 97 99 90 97 120,800 11,672,400 631 WOMF 236 258 236 236 20,085,200 4,858,337,000 632 WOOD 404 410 396 404 38,461,500 15,535,758,200 633 WOWS 76 87 73 76 55,017,500 4,457,688,800 634 WSBP 169 170 167 169 23,518,300 3,969,156,500 635 WSKT 640 655 635 640 8,371,700 5,364,096,500 636 WTON 278 284 276 278 7,530,500 2,101,390,600 637 XBES 860 866 860 860 3,100 2,684,000 638 XBNI 948 948 946 948 4,000 3,790,000 639 XCID 80 80 80 80 2,000 160,000 640 XCLQ 86 86 86 86 100 8,600 641 XIHD 414 420 413 414 4,400 1,818,100 642 XIID 450 450 450 450 100 45,000 643 XIIF 476 476 476 476 100 47,600 644 XIIT 477 478 475 477 6,300 2,999,900 645 XIJI 583 584 583 583 300 175,000 646 XILV 107 107 107 107 100 10,700 647 XIML 235 235 235 235 1,000 235,000 648 XISR 343 343 343 343 5,000 1,715,000 649 XMIG 146 146 146 146 100 14,600 650 XNVE 124 124 124 124 51,000 6,324,000 651 XPDV 403 403 403 403 100 40,300 652 XSBC 94 94 91 94 1,900 175,800 653 XSMU 114 114 114 114 100 11,400 654 YELO 50 50 50 50 30,000 1,500,000 655 YELO-W 7 7 5 7 51,900 312,100 656 YPAS 438 438 430 438 1,000 432,400 657 ZBRA 50 50 50 50 400 20,000 658 ZINC 137 143 136 137 224,025,200 31,091,447,100 659 ZONE 408 410 406 408 283,200 115,405,200 -------------------- ---------------------- Total for Reguler 7,748,563,200 6,380,427,994,000 Information for Negosiasi 660 AALI 10,275 10,261 10,258 10,258 475,200 4,874,627,100 661 ACES 1,600 1,635 1,596 1,596 3,350,462 5,347,339,770 662 ACST 258 260 260 260 44,332,100 11,526,346,000 663 ADRO 1,115 1,115 1,110 1,110 574 638,370 664 AKKU 50 10 10 10 34,600 346,000 665 ANDI 50 35 35 35 1,000 35,000 666 ARII 448 450 450 450 1,111,100 499,995,000 667 ASII 5,375 5,412 5,400 5,411 14,361,680 77,720,146,600 668 ASSA 590 595 595 595 98,200 58,429,000 669 BBCA 32,025 31,975 31,200 31,411 726,811 22,879,032,925 670 BBHI 161 200 200 200 3,340,000 668,000,000 671 BBKP 196 200 200 200 100,000 20,000,000 672 BBNI 5,000 5,075 5,000 5,000 9,967,168 50,145,721,000 673 BBRI 3,340 3,330 3,213 3,328 6,260,239 20,800,345,392 674 BBSS 128 121 120 121 7,045,000 849,820,000 675 BBTN 1,450 1,450 1,435 1,448 773,820 1,120,539,727 676 BEKS 50 50 19 19 12,927,000 645,577,000 677 BELL 159 158 158 158 44,303,800 7,000,000,400 678 BHAT 456 450 450 450 125,500,000 56,475,000,000 679 BHIT 50 28 28 28 5,000,000 140,000,000 680 BIPI 50 62 5 62 6,369,600 376,022,400 681 BJBR 945 1,185 945 945 2,333,691 2,765,107,960 682 BKSL 50 50 30 37 3,919,100 129,835,000 683 BLTA 50 1 1 1 3,845,000 3,845,000 684 BMRI 6,025 6,225 6,000 6,022 848,911 5,188,488,325 685 BNGA 790 800 100 100 157 112,650 686 BNLI 1,265 1,230 1,230 1,230 13 15,990 687 BOGA 1,470 1,460 1,460 1,460 70,000,000 102,200,000,000 688 BRMS 50 15 15 15 230,000 3,450,000 689 BRPT 915 910 910 910 12,666,300 11,526,333,000 690 BSDE 695 700 690 690 1,078 749,980 691 BTPS 3,870 3,910 3,910 3,910 1,900,000 7,429,000,000 692 BULL-W2 80 1 1 1 20,800 20,800 693 BUMI 50 44 1 15 1,900,000 67,642,100 694 CARS 50 40 39 40 7,550,000 297,000,000 695 COCO 780 930 930 930 1,075,200 999,936,000 696 CPRO 50 50 50 50 746,900 37,345,000 697 CSMI 202 214 214 214 7,009,300 1,499,990,200 698 DEWA 50 19 18 18 200,000 3,700,000 699 DGIK 50 1 1 1 1,000,000 1,000,000 700 DMAS 236 235 234 234 7,141,000 1,675,994,000 701 DUCK 346 370 370 370 11,450,579 4,236,714,230 702 ELSA 240 242 240 240 154 37,114 703 ELTY 50 40 1 9 3,941,300 18,052,000 704 EMDE 202 204 200 204 11,800,000 2,380,000,000 705 EMTK 4,990 4,500 4,500 4,500 1,704,465 7,670,092,500 706 ERAA 1,680 1,685 1,665 1,685 637,408 1,073,691,750 707 ESSA 160 150 150 150 89,330,000 13,399,500,000 708 EXCL 2,550 2,610 2,555 2,580 500,001 1,282,502,610 709 FILM 165 165 165 165 9,333,300 1,539,994,500 710 GGRM 52,500 52,346 52,346 52,346 7,400 387,360,400 711 GJTL 550 560 560 560 600,000 336,000,000 712 HEAL 3,160 3,768 3,100 3,768 31,100,000 109,088,800,000 713 HMSP 1,735 1,827 1,715 1,827 1,074,400 1,955,219,000 714 HRUM 1,410 1,415 1,395 1,405 1,134 1,594,485 715 IBFN 300 300 300 300 23,333,300 6,999,990,000 716 ICBP 10,175 10,250 10,178 10,178 889,331 9,051,620,350 717 IKAI 50 50 50 50 7,751,938 387,596,900 718 IMAS 625 600 600 600 44 26,400 719 INCO 3,660 3,696 3,660 3,696 500,083 1,848,304,440 720 INDF 7,325 7,325 7,251 7,325 20,650 149,736,850 721 INDY 1,040 1,050 1,050 1,050 90 94,500 722 INKP 9,700 29,100 9,700 9,825 528,818 15,321,222,325 723 INTP 11,950 11,907 11,906 11,906 20,800 247,657,592 724 IPTV 308 386 312 312 67,203,300 22,193,231,600 725 ISAT 2,540 2,570 2,563 2,570 228,900 587,860,700 726 ITMG 8,125 8,150 8,125 8,125 1,218 9,911,475 727 JGLE 50 10 10 10 12,000 120,000 728 JPFA 1,110 1,110 1,105 1,110 800,414 888,458,630 729 JSMR 4,060 4,060 4,060 4,060 50 203,000 730 KBLI 374 372 370 370 4,054,518 1,500,172,178 731 KIJA 142 194 134 142 36,838,936 5,140,765,708 732 KLBF 1,625 1,625 1,622 1,622 1,000,042 1,622,068,250 733 KOTA 630 600 600 600 2,000,000 1,200,000,000 734 KPIG 107 176 107 108 193,600,900 21,594,198,500 735 KREN 84 723 723 723 71,250,000 51,513,750,000 736 LSIP 995 995 995 995 50 49,750 737 MABA 50 50 50 50 72,561,600 3,628,080,000 738 MAIN 605 605 600 605 168 101,520 739 MAPA 2,300 2,271 2,200 2,200 11,285,300 24,850,620,000 740 MDIA 50 50 50 50 1,500,000 75,000,000 741 MDKA 1,810 1,817 1,817 1,817 1,796,400 3,264,058,800 742 MIKA 2,300 2,306 2,306 2,306 650,000 1,498,900,000 743 MNCN 880 855 855 855 600,000,000 513,000,000,000 744 MTLA 386 470 470 470 7,025,228 3,301,857,160 745 MYOH 1,120 1,110 1,110 1,110 5,405,400 5,999,994,000 746 NUSA 50 50 50 50 999,900 49,995,000 747 PADI 50 75 50 50 38,876,800 1,962,497,500 748 PAMG 65 65 65 65 100,000 6,500,000 749 PBRX 248 312 300 302 35,170,465 10,803,263,638 750 PGAS 1,230 1,240 1,230 1,237 8,108,473 10,017,463,620 751 PNBN 805 810 805 805 462 373,065 752 PNLF 196 204 200 200 1,092 219,648 753 PPRO 50 50 35 46 1,495,200 68,299,500 754 PTBA 2,060 2,160 2,050 2,057 129,168 275,998,080 755 PTPP 985 990 980 980 1,036 1,019,350 756 PWON 392 398 392 392 168 66,336 757 SBAT 192 178 178 178 16,666,700 2,966,672,600 758 SBAT-W 14 12 12 12 2,037,500 24,450,000 759 SCMA 1,210 1,245 1,225 1,245 500,021 614,026,145 760 SIDO 1,350 1,358 1,358 1,358 1,500,000 2,037,000,000 761 SILO 4,650 4,700 4,700 4,700 9 42,300 762 SIMA 50 50 50 50 21,130,000 1,056,500,000 763 SMGR 9,500 9,657 9,500 9,500 14,150 136,638,700 764 SMMA 17,000 16,800 16,800 16,800 4,183,500 70,282,800,000 765 SMRA 565 570 570 570 200,000 114,000,000 766 SOCI 124 120 120 120 550,500 66,060,000 767 SRIL 196 198 197 197 588 116,130 768 SRTG 2,840 2,760 2,760 2,760 15,909,900 43,911,324,000 769 TARA 50 50 50 50 29 1,450 770 TBIG 1,275 1,335 1,335 1,335 400,000 534,000,000 771 TECH 120 110 110 110 68,000 7,480,000 772 TINS 780 790 1 1 19,025 15,010,025 773 TKIM 6,950 7,050 7,050 7,050 99 697,950 774 TLKM 3,030 3,025 2,988 2,988 63,587,212 190,619,150,620 775 TOPS 50 50 50 50 37 1,850 776 TPIA 7,425 7,375 7,375 7,375 732,201 5,399,982,375 777 TRIN-W 10 1 1 1 116,585,400 116,585,400 778 ULTJ 1,640 1,620 1,600 1,600 2,061,797 3,337,401,820 779 UNTR 23,075 23,325 23,075 23,075 261,543 6,051,745,300 780 UNVR 8,200 8,267 8,175 8,198 263,562 2,162,058,800 781 VIVA 50 50 50 50 101,500,000 5,075,000,000 782 WEGE 189 193 191 191 518 99,234 783 WIKA 1,185 1,190 1,180 1,185 1,330 1,577,475 784 WOOD 404 404 400 400 1,330 533,900 785 WSKT 640 645 640 640 308 197,890 786 WTON 278 282 278 278 606 169,170 787 YULE 192 200 200 200 2,534,853 506,970,600 788 ZINC 137 139 138 138 24,947,097 3,446,296,511 -------------------- ---------------------- Total for Negosiasi 2,140,746,002 1,595,893,022,888 Total 14/08/20 9,898,218,902 7,976,548,822,988