Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, August 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 805 815 815 815 4,100 3,341,500 2 HMSP 1,750 1,780 1,780 1,780 2,000 3,560,000 3 IMJS-R 0 25 10 11 21,504,200 316,230,300 4 WIKA 1,285 1,230 1,230 1,230 200 246,000 -------------------- ---------------------- Total for Tunai 21,510,500 323,377,800 Information for Reguler 5 AALI 10,225 10,325 10,150 10,225 2,324,900 23,788,157,500 6 ABBA 50 50 50 50 13,200 660,000 7 ACES 1,620 1,645 1,575 1,620 20,415,200 33,010,173,500 8 ACST 278 286 258 278 5,281,300 1,453,996,800 9 ADES 1,195 1,210 1,150 1,195 330,100 392,242,500 10 ADHI 615 625 600 615 24,594,900 15,139,376,500 11 ADMF 7,725 7,775 7,700 7,725 130,100 1,004,185,000 12 ADMG 106 110 105 106 646,000 68,695,900 13 ADRO 1,115 1,125 1,110 1,115 40,083,600 44,780,011,500 14 AGAR 498 560 480 498 14,800 7,116,600 15 AGII 510 520 505 510 468,400 239,266,000 16 AGRO 300 322 280 300 355,562,900 108,323,275,800 17 AGRS 179 180 161 179 478,200 84,303,600 18 AHAP 52 54 52 52 7,200 377,100 19 AIMS 194 228 161 194 16,500 2,982,000 20 AKKU 50 50 50 50 700 35,000 21 AKPI 290 290 286 290 200 57,600 22 AKRA 2,840 2,840 2,810 2,840 11,375,100 32,190,500,000 23 AKSI 290 300 290 290 26,600 7,921,800 24 ALKA 316 322 310 316 2,600 815,000 25 ALMI 226 238 226 226 300 69,000 26 ALTO 360 360 358 360 2,300 825,600 27 AMAG 218 230 214 218 1,687,700 365,634,000 28 AMAN 244 244 224 244 3,417,500 803,440,800 29 AMAR 358 360 348 358 568,900 199,362,000 30 AMIN 258 260 258 258 800 207,000 31 AMOR 1,990 1,990 1,950 1,990 1,600 3,124,000 32 AMRT 725 725 720 725 447,100 322,589,500 33 ANDI 50 50 50 50 609,700 30,485,000 34 ANJT 520 525 520 520 27,200 14,257,500 35 ANTM 805 820 795 805 178,541,000 145,012,337,000 36 APEX 140 150 140 140 36,000 5,184,400 37 APIC 840 840 825 840 21,689,100 17,967,828,500 38 APII 165 199 157 165 107,700 17,873,300 39 APLI 119 120 112 119 9,300 1,050,600 40 APLN 112 112 110 112 16,906,600 1,881,746,200 41 ARGO 1,700 1,700 1,700 1,700 100 170,000 42 ARII 448 448 428 448 12,300 5,468,400 43 ARKA 318 340 318 318 1,221,700 388,643,600 44 ARNA 442 442 434 442 39,500 17,395,200 45 ARTA 314 322 286 314 4,600 1,322,000 46 ARTO 2,670 2,670 2,620 2,670 34,600 91,776,000 47 ASBI 260 272 260 260 500 134,000 48 ASDM 935 950 935 935 9,000 8,536,500 49 ASGR 720 735 710 720 220,100 159,287,500 50 ASII 5,375 5,450 5,300 5,375 34,974,800 187,905,595,000 51 ASJT 110 112 110 110 102,200 11,353,000 52 ASMI 1,170 1,175 1,170 1,170 5,400 6,329,000 53 ASPI 155 162 154 155 2,274,300 356,688,300 54 ASPI-W 23 26 23 23 3,694,600 88,520,800 55 ASRI 120 121 118 120 60,752,300 7,270,670,700 56 ASRM 2,050 2,050 2,000 2,050 200 405,000 57 ASSA 575 605 570 575 10,688,900 6,239,083,000 58 ATIC 560 560 560 560 100 56,000 59 AUTO 915 925 915 915 1,114,000 1,020,525,500 60 AYLS-W 3 4 3 3 1,132,900 3,461,900 61 BABP 50 50 50 50 43,700 2,185,000 62 BABP-W3 31 31 31 31 1,200 37,200 63 BABP-W4 8 8 7 8 139,700 1,108,100 64 BACA 398 400 398 398 38,910,100 15,564,019,800 65 BAJA 56 59 53 56 272,900 15,333,500 66 BALI 855 855 820 855 4,900 4,051,500 67 BAPI 50 50 50 50 10,100 505,000 68 BAPI-W 3 3 2 3 795,000 1,777,300 69 BATA 610 615 610 610 4,700 2,874,500 70 BBCA 31,800 32,125 31,500 31,800 16,312,700 519,187,985,000 71 BBHI 158 161 150 158 145,600 22,374,000 72 BBKP 196 199 195 196 52,124,400 10,236,946,300 73 BBLD 370 390 366 370 12,600 4,717,000 74 BBMD 1,600 1,600 1,580 1,600 400 634,000 75 BBNI 5,050 5,225 5,025 5,050 101,770,600 521,843,330,000 76 BBRI 3,520 3,530 3,340 3,520 262,001,000 910,643,543,000 77 BBSS 126 128 125 126 11,227,200 1,432,499,200 78 BBSS-W 4 5 4 4 59,706,500 257,143,800 79 BBTN 1,505 1,535 1,450 1,505 73,655,700 110,774,637,000 80 BBYB 292 292 292 292 100 29,200 81 BCAP 141 142 139 141 8,182,700 1,160,751,700 82 BCIP 50 50 50 50 28,100 1,405,000 83 BDMN 2,790 2,810 2,770 2,790 2,997,400 8,381,174,000 84 BEEF 191 196 190 191 2,270,200 435,591,200 85 BEEF-W 13 14 13 13 273,100 3,552,800 86 BEKS 50 50 50 50 9,700 485,000 87 BELL 161 163 159 161 8,119,800 1,299,510,000 88 BESS 316 318 314 316 927,200 292,436,400 89 BESS-W 69 69 65 69 5,000 344,200 90 BEST 121 123 119 121 79,966,800 9,640,359,600 91 BFIN 360 368 344 360 30,762,500 11,069,889,400 92 BGTG 51 52 50 51 983,100 50,667,500 93 BHAT 450 462 446 450 134,624,600 61,074,878,800 94 BHIT 50 50 50 50 1,784,800 89,240,000 95 BIKA 195 195 195 195 100 19,500 96 BINA 835 840 835 835 265,700 221,938,000 97 BIPI 50 50 50 50 6,400 320,000 98 BIPI-W 7 8 7 7 20,900 146,500 99 BIPP 64 71 63 64 751,200 48,028,300 100 BIRD 1,060 1,080 1,045 1,060 692,900 737,187,500 101 BISI 905 905 890 905 792,100 710,465,500 102 BJBR 950 965 945 950 15,796,700 15,105,141,000 103 BJTM 560 570 550 560 9,671,800 5,444,539,500 104 BKDP 50 51 50 50 219,300 10,985,300 105 BKSL 50 50 50 50 6,254,200 312,710,000 106 BKSW 76 76 74 76 12,200 924,700 107 BLUE 555 555 535 555 165,200 90,467,000 108 BMAS 316 316 276 316 35,400 9,909,000 109 BMRI 6,150 6,225 6,025 6,150 57,990,600 356,962,775,000 110 BMSR 54 59 54 54 59,600 3,296,200 111 BMTR 290 290 232 290 333,911,600 93,481,182,800 112 BNBA 312 316 310 312 208,500 65,510,800 113 BNBR 50 50 50 50 600 30,000 114 BNGA 810 810 790 810 9,279,500 7,472,578,500 115 BNII 206 214 204 206 4,188,000 870,102,400 116 BNLI 1,275 1,305 1,260 1,275 26,790,700 34,465,768,000 117 BOGA 1,475 1,495 1,465 1,475 99,013,500 146,509,616,000 118 BOLA 159 168 158 159 24,300 3,880,000 119 BOSS 76 77 74 76 2,104,500 159,964,000 120 BPTR 82 100 80 82 145,700 12,073,200 121 BRAM 4,750 4,750 4,750 4,750 100 475,000 122 BRIS 605 620 585 605 185,972,000 112,595,253,500 123 BRMS 50 50 50 50 187,300 9,365,000 124 BRPT 930 935 910 930 67,477,600 62,161,735,500 125 BRPT-W 462 464 438 462 15,500 7,020,000 126 BSDE 725 730 695 725 56,718,100 40,836,624,500 127 BSIM 505 505 500 505 7,500 3,752,500 128 BSIM-W3 19 19 17 19 41,000 719,200 129 BSSR 1,400 1,445 1,380 1,400 101,600 142,520,500 130 BTEK 50 50 50 50 100,000 5,000,000 131 BTON 171 176 170 171 149,600 26,018,900 132 BTPN 2,340 2,350 2,300 2,340 53,000 123,846,000 133 BTPS 3,850 3,910 3,830 3,850 5,449,400 21,043,034,000 134 BUDI 97 101 97 97 1,443,200 142,275,600 135 BUKK 815 820 730 815 96,200 72,992,500 136 BULL 278 286 266 278 197,814,000 55,691,635,000 137 BULL-W2 72 75 69 72 430,900 31,744,500 138 BUMI 50 50 50 50 447,800 22,390,000 139 BUVA 58 59 56 58 11,100 636,200 140 BVIC 66 66 63 66 469,500 30,251,900 141 BWPT 112 115 112 112 35,344,000 3,996,295,300 142 BYAN 13,400 13,600 13,400 13,400 5,200 70,100,000 143 CAKK 50 50 50 50 21,100 1,055,000 144 CAKK-W 5 5 3 5 911,100 3,244,600 145 CAMP 212 212 206 212 828,500 172,711,400 146 CARE 354 356 346 354 182,542,800 63,990,644,200 147 CARS 50 50 50 50 100 5,000 148 CASA 386 390 386 386 27,400 10,586,800 149 CASH 590 595 580 590 2,897,400 1,700,438,500 150 CASH-W 28 30 27 28 6,360,900 179,006,200 151 CASS 200 204 197 200 2,991,700 597,267,300 152 CBMF 238 248 216 238 5,032,900 1,137,727,400 153 CCSI 248 248 246 248 396,800 97,690,200 154 CEKA 1,985 2,000 1,955 1,985 35,200 69,584,500 155 CENT 147 149 138 147 11,786,200 1,710,169,200 156 CFIN 184 187 183 184 14,042,900 2,586,044,300 157 CINT 252 252 250 252 42,700 10,677,800 158 CITA 1,960 1,990 1,960 1,960 1,900 3,772,500 159 CITY 58 68 57 58 700 41,300 160 CITY-W 18 20 17 18 7,500 134,600 161 CLAY 1,975 1,975 1,975 1,975 400 790,000 162 CLEO 520 520 510 520 8,232,300 4,234,907,500 163 CLPI 720 750 720 720 483,900 354,666,000 164 CMNP 935 950 885 935 441,600 406,833,000 165 CNTX 238 238 234 238 35,700 8,494,600 166 COCO 780 780 750 780 7,100 5,346,000 167 CPIN 6,375 6,400 6,275 6,375 7,320,600 46,382,315,000 168 CPRI 50 50 50 50 6,000 300,000 169 CPRI-W 13 13 11 13 37,200 476,400 170 CPRO 50 50 50 50 5,100 255,000 171 CSAP 310 310 310 310 855,600 265,236,000 172 CSIS 50 51 50 50 291,800 14,590,200 173 CSMI 204 222 190 204 121,800 24,465,700 174 CSRA 380 386 364 380 1,939,700 736,764,400 175 CTRA 715 720 655 715 89,483,700 62,625,100,500 176 CTTH 50 50 50 50 20,300 1,015,000 177 DADA 76 80 76 76 57,892,000 4,508,637,300 178 DADA-W 5 6 4 5 35,088,000 175,644,200 179 DART 248 248 248 248 100 24,800 180 DEAL 87 88 80 87 19,268,600 1,649,429,100 181 DEFI 1,750 1,755 1,750 1,750 4,200 7,362,000 182 DEWA 50 50 50 50 200 10,000 183 DFAM 354 400 346 354 51,300 18,510,000 184 DILD 178 179 176 178 3,363,000 596,723,700 185 DIVA 2,030 2,110 2,020 2,030 47,500 96,824,000 186 DKFT 124 126 123 124 4,493,900 558,907,300 187 DLTA 4,510 4,690 4,510 4,510 25,200 114,451,000 188 DMAS 250 254 236 250 126,174,100 31,205,866,400 189 DMMX 226 230 220 226 2,244,200 502,952,600 190 DMND 950 950 940 950 46,700 44,214,500 191 DNAR 246 250 244 246 900 220,800 192 DNET 3,480 3,480 3,480 3,480 100 348,000 193 DOID 272 282 270 272 32,829,600 9,039,550,600 194 DPUM 60 60 57 60 55,900 3,222,800 195 DSFI 64 67 62 64 80,500 5,212,900 196 DSNG 428 434 428 428 1,518,800 653,898,600 197 DUCK 346 366 330 346 11,684,700 4,090,929,000 198 DUTI 3,810 4,000 3,790 3,810 3,200 12,250,000 199 DVLA 2,740 2,850 2,640 2,740 94,700 254,153,000 200 DWGL 212 222 197 212 4,000 859,300 201 DWGL-W 43 43 40 43 2,100 87,300 202 DYAN 50 51 50 50 76,600 3,832,500 203 EAST 55 60 53 55 2,644,400 148,190,400 204 EAST-W 6 6 5 6 9,420,000 55,930,500 205 ECII 705 705 660 705 800 552,500 206 EKAD 1,295 1,295 1,240 1,295 1,387,300 1,768,104,500 207 ELSA 240 246 240 240 44,185,300 10,665,619,800 208 ELTY 50 50 50 50 20,400 1,020,000 209 EMDE 202 202 202 202 100 20,200 210 EMTK 4,890 4,990 4,890 4,890 3,600 17,724,000 211 ENRG 50 50 50 50 5,928,500 296,425,000 212 ENVY 89 94 88 89 335,689,000 30,315,092,600 213 EPAC 272 282 256 272 8,182,400 2,220,518,200 214 EPMT 1,885 1,885 1,840 1,885 6,900 12,778,500 215 ERAA 1,680 1,700 1,665 1,680 7,707,600 12,964,390,000 216 ERTX 120 127 120 120 32,400 3,889,200 217 ESIP 214 238 204 214 29,164,800 6,454,354,400 218 ESIP-W 13 15 13 13 4,331,600 62,037,300 219 ESSA 166 169 161 166 3,702,400 612,736,200 220 ESTA 101 101 98 101 64,000 6,322,300 221 ESTI 50 50 50 50 100 5,000 222 ETWA 70 77 70 70 100,100 7,007,900 223 EXCL 2,520 2,570 2,510 2,520 19,770,700 49,983,891,000 224 FAST 910 920 895 910 51,700 47,053,000 225 FILM 170 170 155 170 1,394,600 235,048,000 226 FIRE 130 132 128 130 3,210,800 416,917,700 227 FISH 2,670 2,850 2,670 2,670 800 2,202,000 228 FITT 64 65 64 64 53,700 3,437,400 229 FITT-W 23 24 15 23 2,000 45,300 230 FOOD 153 162 153 153 153,000 23,436,400 231 FORU 79 84 79 79 6,600 553,000 232 FORZ 50 50 50 50 200 10,000 233 FPNI 94 97 94 94 1,456,300 138,104,600 234 FREN 105 113 105 105 952,167,300 101,773,480,800 235 FREN-W 49 50 43 49 16,195,000 764,102,600 236 FUJI 106 108 106 106 1,900 201,600 237 GDST 55 56 52 55 345,000 19,129,400 238 GDYR 1,420 1,420 1,420 1,420 300 426,000 239 GEMA 340 340 340 340 10,000 3,400,000 240 GGRM 54,525 55,000 52,500 54,525 2,930,400 159,727,110,000 241 GGRP 288 290 272 288 1,000 285,000 242 GHON 1,620 1,625 1,620 1,620 200 324,500 243 GIAA 256 266 250 256 44,131,100 11,373,316,000 244 GJTL 535 575 525 535 4,232,000 2,260,751,000 245 GLOB 150 154 125 150 3,700 475,000 246 GLVA 320 320 300 320 128,100 39,661,800 247 GMFI 82 83 81 82 2,379,200 194,018,500 248 GOLD 216 218 208 216 86,200 18,151,800 249 GOOD 1,300 1,305 1,295 1,300 199,400 259,692,000 250 GPRA 51 51 50 51 906,900 45,375,100 251 GSMF 96 96 96 96 100 9,600 252 GWSA 100 104 100 100 578,000 57,876,700 253 HDIT 458 488 438 458 1,400 627,400 254 HEAL 3,140 3,160 3,130 3,140 1,404,200 4,415,810,000 255 HELI 200 200 195 200 4,500 894,700 256 HELI-W 8 8 8 8 114,900 919,200 257 HERO 830 865 810 830 6,900 5,752,000 258 HEXA 3,620 3,700 3,600 3,620 369,100 1,337,248,000 259 HKMU 75 80 73 75 20,458,300 1,519,702,300 260 HMSP 1,750 1,800 1,745 1,750 92,813,800 164,632,561,500 261 HOKI 635 650 625 635 22,311,900 14,282,584,500 262 HOTL 50 50 50 50 100 5,000 263 HRME 50 51 50 50 10,911,100 545,643,000 264 HRTA 250 254 246 250 522,900 130,556,200 265 HRUM 1,440 1,455 1,410 1,440 1,946,600 2,804,278,500 266 IBFN 300 300 280 300 11,100 3,292,000 267 IBFN-W 8 8 6 8 20,200 154,400 268 ICBP 10,200 10,275 10,125 10,200 6,105,900 62,386,180,000 269 ICON 58 58 55 58 8,000 455,400 270 IDPR 165 171 163 165 89,700 15,082,300 271 IFII 128 131 127 128 266,000 34,327,600 272 IGAR 312 324 310 312 193,600 61,391,400 273 IKAI 50 50 50 50 100 5,000 274 IKAN 484 505 484 484 7,752,400 3,770,529,100 275 IKBI 224 224 224 224 400 89,600 276 IMAS 650 660 625 650 14,843,400 9,583,219,000 277 IMJS 254 262 240 254 26,998,800 6,840,347,400 278 IMPC 1,255 1,255 1,250 1,255 584,100 730,651,500 279 INAF 3,370 3,440 3,360 3,370 4,592,200 15,529,518,000 280 INAI 332 350 332 332 24,600 8,219,000 281 INCF 50 50 50 50 9,000 450,000 282 INCI 670 680 645 670 170,700 114,426,500 283 INCO 3,740 3,790 3,700 3,740 14,740,600 55,341,592,000 284 INDF 7,250 7,400 7,250 7,250 11,570,800 84,230,262,500 285 INDO 111 116 107 111 427,600 48,084,800 286 INDO-W 32 33 29 32 303,500 9,387,200 287 INDR 2,330 2,360 2,320 2,330 900 2,095,000 288 INDS 2,010 2,060 1,960 2,010 4,500 8,874,500 289 INDX 52 54 52 52 12,100 636,300 290 INDY 1,030 1,060 1,025 1,030 14,500,300 15,019,267,500 291 INKP 9,725 9,825 9,650 9,725 6,031,400 58,752,352,500 292 INOV 256 256 220 256 365,700 90,427,400 293 INPC 51 51 50 51 105,900 5,295,800 294 INPC-W 3 4 3 3 176,100 608,100 295 INPS 1,550 1,550 1,505 1,550 4,200 6,403,000 296 INRU 720 720 720 720 900 648,000 297 INTA 280 280 264 280 10,300 2,882,400 298 INTD 132 135 132 132 200 26,700 299 INTP 11,975 12,050 11,900 11,975 3,112,500 37,243,360,000 300 IPCC 420 422 404 420 4,040,800 1,677,990,200 301 IPCM 236 246 234 236 278,100 65,592,200 302 IPOL 80 83 80 80 270,700 21,809,300 303 IPTV 320 330 306 320 37,393,000 11,765,302,600 304 IPTV-W 41 46 18 41 7,906,900 326,247,700 305 IRRA 590 595 585 590 5,202,200 3,054,657,500 306 ISAT 2,490 2,570 2,490 2,490 6,776,700 17,133,770,000 307 ISSP 127 128 124 127 2,498,900 315,559,000 308 ITIC 840 875 825 840 688,600 587,359,500 309 ITMG 8,200 8,300 8,125 8,200 2,321,800 19,091,690,000 310 JAST 61 62 57 61 7,880,700 471,341,700 311 JAWA 54 54 51 54 66,900 3,531,900 312 JAYA 71 75 68 71 1,195,900 87,117,200 313 JAYA-W 11 11 10 11 266,300 2,824,100 314 JECC 5,950 5,950 5,950 5,950 100 595,000 315 JIHD 440 488 440 440 22,300 10,124,600 316 JKON 336 336 328 336 612,600 203,943,000 317 JMAS 199 202 186 199 7,200 1,361,900 318 JPFA 1,120 1,145 1,110 1,120 41,320,800 46,595,309,500 319 JRPT 434 434 426 434 292,500 125,720,600 320 JSKY 77 80 76 77 5,343,400 417,053,800 321 JSMR 4,050 4,130 4,030 4,050 6,441,600 26,178,054,000 322 JTPE 825 825 815 825 2,748,500 2,246,060,000 323 KAEF 3,370 3,450 3,350 3,370 18,610,300 63,051,554,000 324 KARW 52 52 50 52 18,400 922,600 325 KAYU 50 51 50 50 172,600 8,632,500 326 KBAG 200 214 200 200 3,640,500 728,513,600 327 KBAG-W 50 53 50 50 295,600 15,124,000 328 KBLI 368 376 368 368 922,300 342,110,600 329 KBLM 198 204 196 198 187,200 37,172,100 330 KBLV 340 340 302 340 5,300 1,621,000 331 KDSI 840 900 840 840 7,600 6,463,500 332 KEEN 324 326 314 324 2,254,900 718,752,800 333 KEJU 1,080 1,170 1,060 1,080 185,200 201,677,000 334 KIAS 50 50 50 50 100 5,000 335 KIJA 141 143 141 141 354,800 50,333,400 336 KINO 3,170 3,250 3,150 3,170 183,900 588,800,000 337 KIOS 183 208 183 183 25,100 4,685,100 338 KIOS-W 12 64 12 12 1,100 64,800 339 KJEN 1,545 1,545 1,155 1,545 3,600 4,985,500 340 KKGI 200 202 200 200 400 80,600 341 KLBF 1,620 1,630 1,605 1,620 35,788,100 57,981,473,000 342 KMTR 320 320 310 320 26,900 8,564,000 343 KOBX 90 91 90 90 42,900 3,861,200 344 KOIN 104 108 104 104 3,600 375,400 345 KONI 515 515 515 515 100 51,500 346 KOPI 505 505 505 505 19,200 9,696,000 347 KOTA 630 640 620 630 8,077,600 5,096,886,500 348 KOTA-W 352 360 352 352 50,000 17,760,000 349 KPAL 58 60 54 58 1,490,800 86,320,600 350 KPAS 51 51 50 51 362,000 18,104,000 351 KPAS-W 10 10 10 10 1,000 10,000 352 KPIG 107 108 105 107 2,478,000 264,454,000 353 KRAH 446 450 446 446 2,200 981,600 354 KRAS 372 380 372 372 30,829,600 11,545,462,600 355 KREN 79 82 79 79 50,358,900 3,983,909,100 356 LAND 188 218 188 188 102,200 21,798,800 357 LCKM 374 374 372 374 15,000 5,581,800 358 LEAD 50 50 50 50 17,600 880,000 359 LIFE 5,975 5,975 5,150 5,975 1,100 5,767,500 360 LINK 1,895 1,910 1,880 1,895 1,012,100 1,918,924,000 361 LION 284 284 284 284 1,100 312,400 362 LMAS 50 50 50 50 100 5,000 363 LPCK 820 825 800 820 1,899,700 1,554,737,000 364 LPGI 3,890 3,900 3,840 3,890 165,100 640,069,000 365 LPIN 228 228 210 228 59,000 12,482,000 366 LPKR 141 145 138 141 44,258,100 6,311,787,700 367 LPPF 1,290 1,310 1,280 1,290 29,578,200 38,241,328,000 368 LPPS 75 75 70 75 188,100 13,449,100 369 LRNA 157 157 147 157 99,600 14,650,900 370 LSIP 985 1,005 980 985 44,571,100 44,037,972,500 371 LTLS 442 446 432 442 95,500 42,040,800 372 LUCK 187 193 184 187 3,536,600 662,710,200 373 MAIN 620 640 600 620 20,433,600 12,814,595,500 374 MAMI 50 50 50 50 41,700 2,085,000 375 MAMI-W 5 5 4 5 167,900 782,000 376 MAPA 2,300 2,320 2,280 2,300 2,931,000 6,740,239,000 377 MAPB 1,470 1,470 1,300 1,470 2,200 2,966,500 378 MAPI 690 715 685 690 26,173,700 18,339,383,500 379 MARI 50 50 50 50 1,600 80,000 380 MARK 870 880 830 870 9,671,800 8,319,767,500 381 MASA 590 590 560 590 5,700 3,335,000 382 MBAP 2,890 3,330 2,830 2,890 8,265,800 24,723,779,000 383 MBSS 404 414 402 404 1,921,900 779,956,400 384 MBTO 67 67 67 67 16,800 1,125,600 385 MCAS 2,030 2,130 2,000 2,030 2,237,800 4,543,843,000 386 MCOR 126 126 124 126 2,577,900 323,016,300 387 MDIA 50 50 50 50 100 5,000 388 MDKA 1,870 1,915 1,845 1,870 195,343,500 365,276,059,000 389 MDKI 155 156 150 155 33,300 5,126,500 390 MDLN 57 57 54 57 13,407,500 754,386,000 391 MEDC 515 535 510 515 70,432,700 36,645,518,000 392 MEDC-W 30 31 28 30 17,467,800 514,652,300 393 MEGA 7,050 7,050 7,050 7,050 200 1,410,000 394 MERK 3,210 3,290 3,200 3,210 206,000 668,447,000 395 META 113 114 111 113 70,500 7,938,900 396 MFIN 1,020 1,020 950 1,020 4,500 4,426,500 397 MFMI 505 520 500 505 43,300 21,953,000 398 MGRO 820 835 820 820 3,620,700 3,011,495,000 399 MICE 300 306 300 300 6,700 2,012,400 400 MIDI 1,315 1,315 1,315 1,315 400 526,000 401 MIKA 2,310 2,360 2,300 2,310 23,856,000 55,513,446,000 402 MKPI 14,375 14,375 14,375 14,375 200 2,875,000 403 MLBI 9,650 9,650 9,625 9,650 63,900 616,517,500 404 MLIA 510 515 505 510 8,338,200 4,264,739,500 405 MLPL 50 50 50 50 1,574,200 78,710,000 406 MLPT 590 590 580 590 117,300 68,507,000 407 MMLP 187 189 186 187 2,041,900 382,449,100 408 MNCN 935 945 870 935 479,645,000 439,417,193,000 409 MOLI 900 900 895 900 27,000 24,281,000 410 MPMX 478 482 476 478 1,228,000 588,000,200 411 MPOW 55 57 53 55 89,600 4,878,500 412 MPPA 110 111 108 110 454,700 49,537,100 413 MPRO 840 840 840 840 500 420,000 414 MRAT 134 136 128 134 47,300 6,179,000 415 MREI 4,590 4,830 4,510 4,590 3,800 17,389,000 416 MSIN 308 316 300 308 7,113,000 2,205,527,400 417 MSKY 900 900 830 900 205,600 180,509,500 418 MTDL 1,545 1,570 1,525 1,545 999,000 1,553,566,500 419 MTLA 364 384 364 364 21,500 7,924,000 420 MTPS 148 151 148 148 83,400 12,369,500 421 MTWI 51 53 51 51 20,300 1,055,600 422 MYOH 1,115 1,120 1,095 1,115 42,300 47,032,500 423 MYOR 2,250 2,290 2,250 2,250 2,732,000 6,180,059,000 424 NATO 340 356 282 340 79,610,800 24,150,660,600 425 NELY 135 140 131 135 4,700 618,100 426 NFCX 1,705 1,800 1,705 1,705 71,400 123,937,000 427 NICK 322 322 314 322 2,300 723,800 428 NIKL 875 900 860 875 3,929,600 3,457,968,000 429 NIRO 142 142 134 142 400 55,200 430 NISP 720 720 710 720 40,000 28,637,500 431 NOBU 730 730 655 730 200 138,500 432 NRCA 306 314 306 306 304,400 93,660,800 433 NUSA 50 50 50 50 100 5,000 434 NZIA 188 188 178 188 1,100 196,800 435 NZIA-W 4 4 3 4 1,085,100 3,381,000 436 OKAS 76 76 73 76 225,300 16,924,100 437 OPMS 142 149 135 142 10,098,700 1,453,193,000 438 PADI 50 50 50 50 100 5,000 439 PALM 300 302 280 300 325,400 96,843,400 440 PAMG 61 64 61 61 190,938,700 11,694,726,400 441 PANI 70 70 68 70 16,100 1,106,800 442 PANR 89 90 82 89 3,700,300 319,627,500 443 PANS 830 840 825 830 316,100 262,352,000 444 PBID 860 870 855 860 417,200 359,029,000 445 PBRX 266 268 248 266 1,508,300 385,199,800 446 PEGE 135 141 135 135 134,100 18,423,100 447 PEHA 1,810 1,885 1,810 1,810 885,800 1,622,908,000 448 PGAS 1,245 1,265 1,230 1,245 99,427,300 124,148,825,000 449 PGJO 49 55 46 49 68,300 3,265,700 450 PGLI 210 214 170 210 3,500 606,600 451 PGUN 314 340 312 314 255,600 80,996,800 452 PICO 164 173 162 164 914,100 151,128,100 453 PJAA 595 630 535 595 216,600 120,943,000 454 PMJS 128 128 120 128 68,600 8,454,800 455 PNBN 810 820 805 810 10,674,100 8,658,923,000 456 PNBS 50 50 50 50 148,900 7,445,000 457 PNIN 760 780 750 760 1,258,800 961,464,000 458 PNLF 204 210 197 204 91,812,300 18,688,372,400 459 POLA 51 51 50 51 130,300 6,594,600 460 POLI 995 1,245 995 995 216,200 223,466,000 461 POLL 3,770 3,880 3,710 3,770 11,400 43,172,000 462 POLU 895 960 895 895 5,600 5,023,500 463 PORT 454 454 452 454 1,300 588,800 464 POSA 50 50 50 50 5,100 255,000 465 POSA-W 2 3 2 2 6,923,600 13,849,400 466 POWR 615 630 610 615 14,663,400 9,078,797,500 467 PPGL 199 199 193 199 11,973,200 2,344,911,400 468 PPGL-W 15 17 14 15 32,056,500 473,219,000 469 PPRE 178 179 177 178 8,564,000 1,520,632,500 470 PPRO 50 50 50 50 3,116,300 155,815,000 471 PRAS 121 121 118 121 62,800 7,595,900 472 PRDA 3,000 3,030 3,000 3,000 7,200 21,717,000 473 PRIM 278 280 278 278 1,900 528,600 474 PRIM-W 5 5 4 5 224,300 1,111,300 475 PSAB 278 278 262 278 160,164,000 43,203,807,000 476 PSDN 102 102 102 102 400 40,800 477 PSGO 108 110 106 108 22,200 2,395,100 478 PSSI 165 168 164 165 12,300 2,030,000 479 PTBA 2,080 2,080 2,060 2,080 19,991,700 41,379,623,000 480 PTPP 1,020 1,050 990 1,020 159,908,900 163,849,352,000 481 PTPW 1,585 1,615 1,585 1,585 3,321,800 5,283,014,500 482 PTRO 1,865 1,880 1,835 1,865 1,644,800 3,050,911,000 483 PTSN 232 240 228 232 3,121,200 722,606,200 484 PURA 126 127 124 126 21,186,600 2,660,009,000 485 PURA-W 18 18 17 18 13,191,800 228,962,200 486 PURE 115 116 109 115 1,429,400 162,981,400 487 PURE-W 10 11 10 10 1,021,000 10,315,300 488 PWON 406 408 392 406 115,152,000 46,416,425,200 489 PYFA 990 1,035 985 990 1,699,700 1,696,025,000 490 PZZA 625 630 620 625 1,658,400 1,035,870,000 491 R-LQ45X 894 895 882 894 39,000 34,725,800 492 RAJA 112 114 111 112 10,413,100 1,172,188,000 493 RALS 640 690 635 640 103,722,600 68,340,592,500 494 RANC 430 440 426 430 1,050,900 452,668,400 495 RBMS 50 50 50 50 700 35,000 496 RDTX 5,750 5,750 5,750 5,750 100 575,000 497 REAL 50 50 50 50 259,300 12,965,000 498 REAL-W 4 4 3 4 7,014,700 23,687,000 499 RELI 324 324 324 324 100 32,400 500 RICY 86 89 86 86 2,500 216,500 501 RIGS 224 224 214 224 24,500 5,319,600 502 RISE 424 424 422 424 379,500 160,177,000 503 RMBA 250 254 248 250 31,000 7,815,000 504 RODA 50 50 50 50 200 10,000 505 RONY 88 93 87 88 12,200 1,111,500 506 ROTI 1,220 1,230 1,205 1,220 132,700 162,244,500 507 RUIS 210 216 202 210 126,200 25,868,600 508 SAFE 186 186 183 186 301,900 55,760,200 509 SAME 77 80 77 77 2,646,500 205,111,200 510 SAMF 358 366 356 358 20,700 7,407,800 511 SAPX 2,200 2,200 2,160 2,200 51,600 113,455,000 512 SATU 50 50 50 50 100 5,000 513 SBAT 195 197 190 195 7,104,600 1,384,002,800 514 SBAT-W 14 17 14 14 80,074,700 1,207,554,800 515 SCCO 9,825 9,825 9,825 9,825 1,000 9,825,000 516 SCMA 1,190 1,225 1,175 1,190 22,611,400 27,161,806,000 517 SDPC 113 120 106 113 209,300 23,987,000 518 SDRA 800 800 750 800 2,900 2,301,500 519 SFAN 980 980 925 980 42,000 39,291,000 520 SGER 258 280 216 258 29,080,500 7,395,673,000 521 SGER-W 64 80 42 64 4,018,000 262,230,000 522 SGRO 1,700 1,700 1,680 1,700 188,100 319,630,000 523 SHIP 585 590 570 585 633,700 367,192,500 524 SIDO 1,375 1,385 1,350 1,375 7,363,700 10,115,129,000 525 SILO 4,630 4,660 4,630 4,630 27,700 128,460,000 526 SIMP 320 324 318 320 3,749,900 1,203,008,600 527 SINI 510 510 510 510 100 51,000 528 SINI-W 300 300 212 300 1,100 321,200 529 SIPD 1,080 1,100 1,080 1,080 10,200 11,018,000 530 SKBM 322 366 322 322 2,700 885,800 531 SKLT 1,655 1,655 1,655 1,655 500 827,500 532 SKRN 705 725 680 705 12,008,800 8,571,065,500 533 SLIS 5,175 5,200 5,075 5,175 249,200 1,288,382,500 534 SMAR 3,210 3,230 3,200 3,210 3,600 11,553,000 535 SMBR 525 530 515 525 16,213,300 8,477,554,000 536 SMCB 1,015 1,035 1,000 1,015 38,400 39,371,000 537 SMDM 97 97 93 97 3,200 298,000 538 SMDR 252 254 246 252 1,659,500 417,839,000 539 SMGR 9,750 9,850 9,500 9,750 8,872,400 86,436,657,500 540 SMKL 190 190 175 190 225,300 40,012,200 541 SMKL-W 24 24 22 24 44,600 982,400 542 SMMA 17,000 17,000 17,000 17,000 2,600 44,200,000 543 SMMT 87 91 85 87 15,600 1,394,900 544 SMRA 585 595 560 585 64,390,300 37,366,441,500 545 SMSM 1,270 1,310 1,270 1,270 3,857,500 4,974,072,500 546 SOCI 123 126 117 123 6,075,200 746,990,000 547 SOFA 73 73 71 73 860,900 61,944,300 548 SOFA-W 5 5 4 5 2,389,800 11,321,800 549 SOSS 428 430 402 428 155,500 64,998,200 550 SOSS-W 60 60 48 60 135,400 8,055,000 551 SOTS 228 258 222 228 8,400 1,871,600 552 SOTS-W 34 34 22 34 1,500 49,800 553 SPMA 260 260 252 260 67,600 17,129,400 554 SPTO 440 446 436 440 74,500 32,957,800 555 SQMI 190 191 184 190 9,043,900 1,687,149,800 556 SRAJ 135 135 135 135 39,700 5,359,500 557 SRIL 228 236 196 228 406,925,800 89,846,668,200 558 SRSN 60 70 58 60 117,156,900 7,426,616,400 559 SRTG 2,900 2,900 2,840 2,900 97,100 281,089,000 560 SSIA 364 370 354 364 29,613,400 10,723,947,800 561 SSMS 830 845 805 830 626,700 523,605,000 562 SSTM 515 515 515 515 100 51,500 563 STAR 139 150 131 139 700 96,200 564 SWAT 91 93 84 91 1,819,700 165,991,200 565 TAMA 150 168 150 150 5,400 812,900 566 TAMA-W 7 7 6 7 580,000 3,482,500 567 TAMU 55 57 53 55 4,431,800 244,577,800 568 TARA 50 50 50 50 24,200 1,210,000 569 TAXI 50 50 50 50 11,000 550,000 570 TBIG 1,250 1,290 1,245 1,250 39,005,300 49,595,049,500 571 TBLA 825 850 825 825 5,050,000 4,211,337,000 572 TBMS 665 680 665 665 3,900 2,649,500 573 TCID 6,750 6,800 6,625 6,750 1,500 10,032,500 574 TCPI 4,180 4,200 4,150 4,180 10,133,500 42,251,211,000 575 TDPM 104 108 97 104 9,193,500 946,632,400 576 TECH 119 123 118 119 847,400 101,768,200 577 TFAS 156 156 154 156 23,400 3,650,200 578 TGRA 65 67 65 65 1,193,300 77,775,000 579 TIFA 392 394 370 392 182,700 69,729,600 580 TINS 785 800 780 785 26,488,000 20,935,557,000 581 TIRA 278 278 278 278 100 27,800 582 TIRT 53 53 50 53 600 30,600 583 TKIM 6,975 7,100 6,950 6,975 7,999,100 56,072,205,000 584 TLKM 3,050 3,060 3,000 3,050 139,358,500 424,050,147,000 585 TMAS 109 112 106 109 1,340,400 146,084,000 586 TMPO 130 130 125 130 1,300 164,500 587 TNCA 188 212 188 188 1,000 190,400 588 TOBA 368 378 354 368 479,100 173,661,800 589 TOPS 50 50 50 50 12,500 625,000 590 TOTL 296 296 290 296 4,092,000 1,198,187,000 591 TOTO 218 224 216 218 119,100 26,248,400 592 TOWR 1,055 1,060 1,025 1,055 300,977,400 314,653,230,000 593 TOYS 580 595 560 580 5,910,100 3,452,644,000 594 TOYS-W 16 16 13 16 24,086,700 356,866,900 595 TPIA 7,400 7,500 7,400 7,400 3,797,300 28,247,797,500 596 TPMA 366 380 366 366 9,400 3,465,600 597 TRIM 114 114 114 114 200 22,800 598 TRIN 258 260 246 258 18,179,300 4,594,369,400 599 TRIN-W 10 11 9 10 21,813,900 219,800,500 600 TRIS 204 208 204 204 300 61,600 601 TRUK 118 119 115 118 1,574,300 185,062,700 602 TRUS 354 354 290 354 2,900 887,400 603 TSPC 1,395 1,400 1,345 1,395 577,500 791,032,500 604 TUGU 2,600 2,600 2,470 2,600 5,900 15,314,000 605 TURI 1,370 1,370 1,325 1,370 211,500 281,559,000 606 UANG 270 314 270 270 520,200 144,183,200 607 UCID 1,505 1,565 1,480 1,505 177,300 266,301,000 608 ULTJ 1,640 1,655 1,635 1,640 809,300 1,328,701,000 609 UNIC 3,650 3,700 3,600 3,650 400 1,460,000 610 UNIT 156 157 156 156 6,100 952,200 611 UNSP 58 60 57 58 61,500 3,636,200 612 UNTR 23,600 23,975 23,325 23,600 6,790,100 160,394,972,500 613 UNVR 8,225 8,250 8,175 8,225 12,267,900 100,686,192,500 614 URBN-W 20 20 19 20 4,200 82,000 615 VICO 80 81 71 80 12,900 1,007,200 616 VINS 87 88 87 87 121,900 10,680,100 617 VINS-W 2 2 1 2 13,117,900 21,673,800 618 VIVA 50 50 50 50 51,400 2,570,000 619 VOKS 197 197 195 197 53,700 10,477,600 620 WAPO 65 69 62 65 6,700 429,300 621 WEGE 195 200 181 195 48,661,100 9,507,299,500 622 WEHA 73 78 72 73 2,531,000 190,234,100 623 WIIM 356 368 352 356 27,851,700 10,005,794,600 624 WIKA 1,285 1,290 1,190 1,285 95,699,400 120,728,244,500 625 WINS 97 105 97 97 20,800 2,018,400 626 WOMF 228 248 220 228 26,276,400 6,055,717,200 627 WOOD 402 406 398 402 19,872,200 7,973,642,200 628 WOWS 75 78 71 75 7,864,000 591,841,900 629 WSBP 175 175 168 175 150,183,500 25,920,735,800 630 WSKT 660 670 635 660 61,595,200 40,595,448,000 631 WTON 280 290 278 280 34,592,800 9,782,741,200 632 XAFA 1,044 1,044 1,044 1,044 100 104,400 633 XBID 480 480 480 480 200 96,000 634 XBNI 956 956 956 956 100 95,600 635 XBSK 356 356 356 356 200 71,200 636 XCID 80 80 80 80 6,200 496,000 637 XCLQ 85 85 85 85 1,000 85,000 638 XIHD 419 426 419 419 1,100 465,800 639 XIIF 477 480 476 477 1,900 908,400 640 XIIT 484 488 477 484 98,800 47,292,600 641 XIJI 586 588 585 586 3,100 1,816,600 642 XILV 108 109 107 108 400 43,200 643 XIML 238 238 238 238 100 23,800 644 XIPI 151 151 148 151 22,000 3,262,100 645 XISI 278 278 274 278 400 110,000 646 XISR 350 350 346 350 5,000 1,743,200 647 XKIV 396 398 396 396 600 237,800 648 XNVE 126 126 124 126 102,700 12,827,800 649 XPDV 410 410 410 410 5,000 2,050,000 650 XPFT 710 720 660 710 1,000 692,500 651 XPMI 843 843 843 843 100 84,300 652 XPSG 375 375 375 375 300 112,500 653 XSBC 95 95 93 95 1,900 178,700 654 XSSI 108 108 107 108 10,600 1,134,700 655 YELO 50 50 50 50 2,100 105,000 656 YELO-W 7 7 7 7 100 700 657 YPAS 408 428 408 408 1,000 410,000 658 ZBRA 50 51 50 50 500 25,200 659 ZINC 138 141 136 138 226,992,000 31,413,258,700 660 ZONE 410 410 408 410 212,600 86,922,000 -------------------- ---------------------- Total for Reguler 9,937,746,000 8,689,619,320,000 Information for Negosiasi 661 AALI 10,225 10,236 10,225 10,236 88,500 905,792,500 662 ACES 1,620 1,616 1,595 1,616 1,861,015 3,007,399,105 663 ANTM 805 1,260 750 890 9,766,990 9,567,193,960 664 ASII 5,375 5,373 5,350 5,373 2,337,713 12,560,531,650 665 BBCA 31,800 32,025 31,200 31,200 3,034,045 95,466,333,725 666 BBKP 196 222 218 222 1,363,636 299,850,076 667 BBNI 5,050 5,225 3,750 5,187 9,789,720 50,026,655,100 668 BBRI 3,520 3,340 2,510 3,280 58,022,587 190,152,363,570 669 BBTN 1,505 1,480 1,461 1,461 7,217,900 10,673,731,100 670 BDMN 2,790 5,000 5,000 5,000 50,000 250,000,000 671 BEKS 50 15 15 15 384,000 5,760,000 672 BHAT 450 446 446 446 103,352,000 46,094,992,000 673 BHIT 50 30 23 30 32,300,000 780,000,000 674 BIPI 50 65 60 65 3,403,500 214,181,000 675 BJBR 950 1,135 1,130 1,135 883,519 999,500,250 676 BKSL 50 40 40 40 634,300 25,372,000 677 BMRI 6,150 6,176 4,530 6,162 1,675,300 10,092,476,400 678 BNGA 810 735 600 600 105 70,560 679 BOGA 1,475 1,465 1,465 1,465 96,000,000 140,640,000,000 680 BRMS 50 99 64 64 33,804,400 3,208,981,600 681 BSDE 725 737 737 737 70,000 51,590,000 682 BSIM 505 480 480 480 15,610,000 7,492,800,000 683 BTEK 50 50 50 50 142,000,000 7,100,000,000 684 BULL 278 290 265 265 4,891,800 1,298,622,000 685 BUMI 50 140 20 45 21,451,000 2,984,020,000 686 CARE 354 320 320 320 346,815,600 110,980,992,000 687 CARS 50 50 42 50 156,505,000 7,817,650,000 688 CMNP 935 820 820 820 36,709 30,101,380 689 CPRO 50 91 91 91 6,900,000 627,900,000 690 CTRA 715 747 620 620 150,006 112,053,720 691 DEAL 87 63 63 63 1,480,000 93,240,000 692 DEWA 50 67 20 20 35,000,000 2,320,700,000 693 DFAM 354 400 400 400 21,700 8,680,000 694 DGIK 50 50 50 50 16,534,000 826,700,000 695 DMAS 250 237 237 237 5,000,000 1,185,000,000 696 DUCK 346 346 346 346 92 31,832 697 DUTI 3,810 4,000 3,720 3,720 1,778,500 7,112,460,000 698 DYAN 50 67 67 67 280,000 18,760,000 699 ELTY 50 7 7 7 100,000 700,000 700 ENRG 50 99 16 16 20,000,075 1,980,001,200 701 ENVY 89 95 95 95 60,000,000 5,700,000,000 702 ESSA 166 199 199 199 34,300,000 6,825,700,000 703 FREN 105 121 105 121 210,000 22,210,000 704 GGRM 54,525 52,675 52,675 52,675 50 2,633,750 705 GJTL 535 560 560 560 680,000 380,800,000 706 HEAL 3,140 4,177 3,200 3,200 87,000,000 285,239,000,000 707 ICBP 10,200 10,225 10,225 10,225 11,400 116,565,000 708 IKAI 50 50 50 50 7,751,938 387,596,900 709 IMAS 650 635 635 635 88 55,880 710 INDF 7,250 7,288 7,288 7,288 3,027,000 22,060,776,000 711 INKP 9,725 8,050 8,025 8,050 684,300 5,494,930,000 712 INPS 1,550 1,600 1,600 1,600 34,900 55,840,000 713 IPTV 320 310 308 308 4,486,500 1,385,622,000 714 ISAT 2,490 2,365 2,365 2,365 77,500 183,287,500 715 ITMG 8,200 8,200 8,200 8,200 100,000 820,000,000 716 JSKY 77 177 60 60 4,545,100 530,106,000 717 JSMR 4,050 4,130 4,130 4,130 12,500 51,625,000 718 KBLI 368 705 705 705 35,000,000 24,675,000,000 719 KIJA 141 191 140 142 28,036,500 4,653,150,924 720 KLBF 1,620 1,615 1,615 1,615 2,417,000 3,903,455,000 721 KPIG 107 136 108 108 13,407,400 1,586,925,600 722 KREN 79 720 95 715 78,720,000 11,826,270,500 723 LAND 188 200 200 200 250,000 50,000,000 724 LPKR 141 140 140 140 40 5,600 725 LPPF 1,290 1,295 1,295 1,295 31 40,145 726 LSIP 985 1,005 1,000 1,000 1,790,808 1,790,808,040 727 MAMI 50 10 2 2 61,000 502,000 728 MAPA 2,300 2,300 2,294 2,300 6,000,000 13,764,891,000 729 MAPI 690 695 695 695 94 65,330 730 MDKA 1,870 1,862 1,832 1,832 823,400 1,518,615,400 731 MEDC 515 480 480 480 582,000 279,360,000 732 MIRA 50 50 50 50 40,000,000 2,000,000,000 733 MNCN 935 936 880 880 2,930,800 2,719,417,600 734 MOLI 900 900 900 900 11,111,200 10,000,080,000 735 MTLA 364 450 450 450 12,020,409 5,409,184,050 736 NUSA 50 50 50 50 142,000,000 7,100,000,000 737 PADI 50 50 50 50 14,000,000 700,000,000 738 PBRX 266 310 258 310 17,956,765 5,506,314,726 739 PPGL-W 15 15 15 15 80 1,200 740 PPRO 50 47 45 47 4,220,000 192,620,000 741 PSAB 278 192 192 192 100,000 19,200,000 742 PURE 115 85 85 85 1,750,000 148,750,000 743 PWON 406 404 396 396 2,669,700 1,077,081,200 744 REAL 50 37 37 37 460,000 17,020,000 745 SBAT-W 14 15 15 15 2,500,000 37,500,000 746 SCMA 1,190 1,255 1,210 1,255 4,989,900 6,167,593,500 747 SIDO 1,375 1,373 1,373 1,373 1,500,000 2,059,500,000 748 SMGR 9,750 9,675 9,675 9,675 965,163 9,337,952,025 749 SMRA 585 560 548 560 26,034,100 14,389,340,000 750 SQMI 190 139 139 139 1,150,000 159,850,000 751 SRSN 60 57 57 57 10,000,000 570,000,000 752 TAMU 55 50 50 50 994,900 49,745,000 753 TBIG 1,250 1,255 1,255 1,255 123,400 154,867,000 754 TINS 785 1,670 700 700 13,955,000 19,810,300,000 755 TKIM 6,975 15,525 7,425 15,525 1,369,900 18,837,697,500 756 TLKM 3,050 3,042 3,010 3,026 53,942,896 163,078,076,060 757 TOWR 1,055 1,053 1,030 1,053 3,850,050 4,054,101,500 758 TPIA 7,400 7,425 7,425 7,425 67,340 499,999,500 759 ULTJ 1,640 1,640 1,640 1,640 477,762 783,529,680 760 UNTR 23,600 23,975 23,272 23,300 4,976,200 117,455,382,400 761 UNVR 8,225 8,150 8,059 8,150 984,800 8,003,251,700 762 VIVA 50 4 4 4 10,000,000 40,000,000 763 WSBP 175 350 350 350 250,000 87,500,000 764 WSKT 660 520 520 520 600,000 312,000,000 765 YULE 192 200 200 200 275,352 55,070,400 766 ZINC 138 137 137 137 12,005,111 1,644,700,207 -------------------- ---------------------- Total for Negosiasi 1,910,834,089 1,522,796,649,545 Total 18/08/20 11,870,090,589 10,212,739,347,345