Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, August 19, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 5,050 5,150 5,150 5,150 1,900 9,785,000 2 BBRI 3,560 3,550 3,550 3,550 1,000 3,550,000 3 IMJS-R 0 32 12 25 48,534,500 1,008,561,300 4 TLKM 3,000 3,060 3,060 3,060 900 2,754,000 -------------------- ---------------------- Total for Tunai 48,538,300 1,024,650,300 Information for Reguler 5 AALI 10,225 10,325 10,200 10,225 2,103,400 21,521,297,500 6 ABBA 50 50 50 50 42,700 2,135,000 7 ABMM 940 950 935 940 5,500 5,212,500 8 ACES 1,615 1,630 1,605 1,615 8,549,200 13,800,307,000 9 ACST 290 298 264 290 6,376,500 1,837,539,400 10 ADES 1,180 1,195 1,170 1,180 112,100 132,512,000 11 ADHI 610 620 605 610 10,054,300 6,132,833,500 12 ADMF 7,750 7,825 7,700 7,750 143,300 1,111,370,000 13 ADMG 107 109 106 107 1,461,900 156,517,100 14 ADRO 1,115 1,135 1,100 1,115 74,016,400 82,743,324,500 15 AGAR 484 515 484 484 500 247,100 16 AGII 498 510 498 498 1,377,900 689,042,500 17 AGRO 310 314 300 310 150,437,100 46,382,416,400 18 AGRS 183 191 179 183 628,000 115,296,100 19 AHAP 53 54 51 53 6,700 359,100 20 AIMS 181 240 181 181 28,100 6,160,000 21 AKPI 300 302 300 300 40,200 12,063,200 22 AKRA 2,830 2,860 2,800 2,830 11,024,300 31,201,814,000 23 AKSI 294 300 274 294 27,300 7,872,200 24 ALDO 400 400 400 400 100 40,000 25 ALMI 214 228 214 214 13,400 3,028,000 26 ALTO 340 340 340 340 46,100 15,674,000 27 AMAG 210 224 206 210 1,118,800 235,790,000 28 AMAN 236 248 232 236 1,991,700 477,769,400 29 AMAR 364 370 354 364 232,800 84,895,600 30 AMIN 258 258 258 258 300 77,400 31 AMOR 2,180 2,480 1,950 2,180 70,300 141,479,500 32 AMRT 720 725 720 720 852,400 615,480,000 33 ANDI 50 50 50 50 14,300 715,000 34 ANJT 515 515 486 515 500 249,600 35 ANTM 795 815 795 795 88,404,200 70,781,904,500 36 APEX 149 149 132 149 33,400 4,644,100 37 APIC 850 855 835 850 11,207,600 9,449,614,500 38 APII 175 186 165 175 13,300 2,280,000 39 APLI 115 128 111 115 19,600 2,187,600 40 APLN 111 113 111 111 15,389,600 1,719,473,900 41 ARII 446 446 430 446 31,600 13,751,200 42 ARKA 296 296 296 296 5,305,500 1,570,428,000 43 ARNA 442 442 434 442 1,267,100 559,442,200 44 ARTA 314 314 314 314 700 219,800 45 ARTO 2,650 2,670 2,620 2,650 75,200 199,675,000 46 ASBI 266 266 264 266 200 53,000 47 ASDM 950 950 930 950 1,000 940,000 48 ASGR 715 730 700 715 342,900 245,445,500 49 ASII 5,300 5,425 5,250 5,300 24,870,200 132,101,307,500 50 ASJT 111 112 110 111 69,800 7,684,200 51 ASMI 1,155 1,165 1,155 1,155 8,200 9,509,500 52 ASPI 156 157 155 156 1,775,600 276,940,200 53 ASPI-W 24 25 23 24 5,640,700 136,005,300 54 ASRI 118 122 118 118 44,480,500 5,335,459,500 55 ASRM 2,100 2,100 2,090 2,100 700 1,468,000 56 ASSA 570 580 560 570 5,788,500 3,298,541,000 57 ATIC 560 560 530 560 200 109,000 58 AUTO 905 925 900 905 951,700 863,880,000 59 AYLS-W 3 4 3 3 19,900 71,100 60 BABP 50 50 50 50 31,500 1,575,000 61 BABP-W3 1 31 1 1 14,900 454,400 62 BABP-W4 7 8 7 7 65,100 460,800 63 BACA 400 402 376 400 49,808,500 20,022,853,800 64 BAJA 56 57 53 56 300,500 16,658,000 65 BALI 820 855 820 820 200 167,500 66 BAPI 50 50 50 50 50,200 2,510,000 67 BAPI-W 2 3 2 2 1,372,600 3,089,100 68 BATA 630 640 625 630 18,600 11,709,000 69 BAYU 1,070 1,070 1,050 1,070 15,400 16,360,000 70 BBCA 31,650 32,050 31,550 31,650 11,758,700 373,338,625,000 71 BBHI 157 158 150 157 419,500 65,850,000 72 BBKP 197 202 196 197 169,402,500 33,662,472,800 73 BBLD 372 392 370 372 1,400 524,000 74 BBMD 1,500 1,500 1,500 1,500 200 300,000 75 BBNI 5,050 5,200 5,000 5,050 79,545,900 403,807,432,500 76 BBRI 3,560 3,640 3,520 3,560 217,533,000 775,772,416,000 77 BBSS 127 128 123 127 5,240,700 661,258,600 78 BBSS-W 5 5 4 5 5,834,600 24,574,000 79 BBTN 1,510 1,560 1,500 1,510 72,630,400 110,618,143,500 80 BBYB 292 292 292 292 900 262,800 81 BCAP 140 142 138 140 8,911,700 1,254,514,800 82 BCIP 50 50 50 50 276,400 13,820,000 83 BDMN 2,770 2,830 2,770 2,770 2,042,100 5,705,596,000 84 BEEF 190 193 190 190 1,459,100 278,480,400 85 BEEF-W 13 13 12 13 102,000 1,239,000 86 BEKS 50 50 50 50 100 5,000 87 BELL 160 163 160 160 7,420,900 1,201,984,400 88 BESS 320 320 316 320 1,256,100 400,732,600 89 BESS-W 84 84 52 84 131,200 10,378,800 90 BEST 118 121 118 118 50,856,500 6,059,850,500 91 BFIN 400 416 362 400 165,083,100 65,162,818,400 92 BGTG 51 52 50 51 1,395,000 70,637,100 93 BHAT 448 454 444 448 145,750,400 65,545,848,200 94 BHIT 50 50 50 50 1,988,600 99,430,000 95 BIKA 184 185 182 184 12,000 2,195,000 96 BINA 835 835 835 835 285,600 238,476,000 97 BIPI 50 50 50 50 2,000 100,000 98 BIPI-W 8 8 7 8 23,000 161,500 99 BIPP 60 68 60 60 411,300 25,020,500 100 BIRD 1,095 1,110 1,060 1,095 1,789,100 1,946,945,500 101 BISI 900 940 890 900 1,679,000 1,514,503,500 102 BJBR 955 960 945 955 6,075,000 5,786,791,500 103 BJTM 565 570 555 565 17,457,600 9,794,643,500 104 BKDP 51 52 50 51 111,200 5,661,500 105 BKSL 50 50 50 50 10,175,200 508,760,000 106 BKSW 76 76 76 76 8,300 630,800 107 BLTA 50 50 50 50 800 40,000 108 BLUE 545 560 545 545 148,800 82,393,000 109 BMAS 294 308 294 294 36,800 10,969,400 110 BMRI 6,100 6,250 6,075 6,100 32,255,900 197,710,152,500 111 BMSR 52 55 52 52 63,800 3,324,400 112 BMTR 322 358 298 322 1,337,168,600 437,516,539,800 113 BNBA 316 316 312 316 21,800 6,855,800 114 BNBR 50 50 50 50 10,800 540,000 115 BNGA 800 820 795 800 5,755,500 4,645,929,000 116 BNII 204 208 202 204 3,917,800 799,104,200 117 BNLI 1,270 1,280 1,265 1,270 2,100,800 2,670,760,500 118 BOGA 1,470 1,490 1,460 1,470 80,161,900 118,809,698,500 119 BOLA 159 160 158 159 42,700 6,806,400 120 BOSS 76 77 75 76 757,300 57,210,100 121 BPTR 85 86 79 85 32,300 2,625,600 122 BRIS 605 625 600 605 98,797,600 60,218,529,500 123 BRMS 50 50 50 50 519,100 25,955,000 124 BRPT 925 935 920 925 49,609,600 45,994,673,000 125 BRPT-W 480 480 464 480 4,400 2,092,600 126 BSDE 740 755 725 740 71,633,100 53,160,664,000 127 BSIM 505 510 500 505 4,900 2,451,500 128 BSIM-W3 20 20 19 20 6,200 118,000 129 BSSR 1,675 1,700 1,380 1,675 123,300 179,422,500 130 BTEK 50 50 50 50 5,000 250,000 131 BTON 175 175 171 175 52,700 9,221,300 132 BTPN 2,370 2,410 2,320 2,370 158,600 373,676,000 133 BTPS 3,870 3,970 3,850 3,870 7,557,200 29,422,297,000 134 BUDI 103 103 96 103 3,054,200 308,017,900 135 BUKK 780 815 760 780 149,200 115,995,500 136 BULL 276 288 262 276 210,838,900 58,597,248,600 137 BULL-W2 73 80 73 73 62,900 4,652,400 138 BUMI 50 50 50 50 1,058,700 52,935,000 139 BUVA 58 58 57 58 73,700 4,273,600 140 BVIC 66 67 63 66 406,300 26,465,600 141 BWPT 113 115 107 113 27,065,300 3,045,795,500 142 BYAN 13,600 13,600 13,600 13,600 400 5,440,000 143 CAKK-W 4 4 3 4 4,700 17,000 144 CAMP 210 212 206 210 345,900 72,385,400 145 CANI 123 123 123 123 100 12,300 146 CARE 350 358 348 350 134,391,500 47,606,762,200 147 CARS 50 50 50 50 50,000 2,500,000 148 CASA 386 386 386 386 25,200 9,727,200 149 CASH 605 605 580 605 4,707,900 2,789,672,500 150 CASH-W 31 32 27 31 48,507,900 1,468,738,400 151 CASS 208 214 199 208 7,347,200 1,514,690,300 152 CBMF 260 260 222 260 4,412,200 1,041,871,400 153 CCSI 246 250 242 246 90,900 22,298,000 154 CEKA 2,010 2,010 1,990 2,010 342,100 683,705,000 155 CENT 151 157 145 151 12,678,200 1,924,867,400 156 CFIN 183 191 183 183 5,738,800 1,065,262,900 157 CINT 252 252 248 252 18,400 4,582,600 158 CITA 2,000 2,000 1,900 2,000 8,700 16,678,000 159 CITY 63 68 58 63 12,100 703,800 160 CITY-W 18 20 18 18 21,800 392,600 161 CLEO 515 525 510 515 6,156,000 3,180,921,000 162 CLPI 745 750 720 745 534,100 395,866,000 163 CMNP 890 970 880 890 842,600 774,496,000 164 CNTX 238 238 238 238 23,800 5,664,400 165 COCO 785 785 755 785 10,500 8,097,000 166 CPIN 6,225 6,400 6,225 6,225 6,029,000 37,711,915,000 167 CPRI 50 50 50 50 100 5,000 168 CPRO 50 50 50 50 5,100 255,000 169 CSAP 310 310 308 310 352,400 109,170,000 170 CSIS 50 57 50 50 4,222,600 219,868,600 171 CSMI 202 224 191 202 32,700 6,619,000 172 CSRA 378 382 370 378 2,281,700 857,354,000 173 CTRA 710 730 695 710 59,412,000 42,416,755,500 174 CTTH 50 50 50 50 2,300 115,000 175 DADA 75 76 74 75 59,292,600 4,476,993,600 176 DADA-W 5 6 4 5 25,132,700 125,463,300 177 DEAL 82 93 82 82 10,395,000 873,634,600 178 DEFI 1,740 1,745 1,740 1,740 3,200 5,576,000 179 DEWA 50 50 50 50 11,700 585,000 180 DGIK 50 50 50 50 500 25,000 181 DILD 177 180 177 177 2,772,900 492,717,200 182 DIVA 2,000 2,030 1,980 2,000 44,900 89,869,000 183 DKFT 123 127 123 123 7,855,700 972,674,600 184 DLTA 4,490 4,510 4,490 4,490 71,500 321,411,000 185 DMAS 238 256 238 238 39,104,300 9,524,239,000 186 DMMX 216 228 216 216 3,636,900 797,171,800 187 DMND 950 950 940 950 28,600 27,091,500 188 DNAR 242 284 230 242 35,200 8,211,400 189 DNET 3,480 3,480 3,480 3,480 100 348,000 190 DOID 282 290 270 282 151,693,800 42,910,822,400 191 DPNS 238 246 238 238 9,500 2,318,600 192 DPUM 56 60 56 56 36,600 2,071,400 193 DSFI 65 66 60 65 282,300 17,837,700 194 DSNG 424 432 422 424 1,768,100 757,044,800 195 DUCK 346 352 338 346 5,006,300 1,725,288,200 196 DUTI 3,750 4,000 3,730 3,750 2,000 7,653,000 197 DVLA 2,840 2,890 2,740 2,840 44,400 125,095,000 198 DWGL 216 224 199 216 41,700 8,580,000 199 DWGL-W 48 50 41 48 109,700 5,461,900 200 DYAN 50 50 50 50 540,500 27,025,000 201 EAST 54 55 53 54 314,100 16,933,000 202 EAST-W 6 6 5 6 32,600 191,800 203 ECII 705 705 670 705 20,400 14,368,000 204 EKAD 1,275 1,315 1,265 1,275 789,000 1,010,415,500 205 ELSA 240 242 236 240 35,229,900 8,427,760,600 206 EMTK 5,250 5,250 4,980 5,250 1,200 6,192,500 207 ENRG 51 51 50 51 10,757,700 538,437,500 208 ENVY 91 97 87 91 749,797,800 67,928,029,400 209 EPAC 286 286 272 286 4,866,600 1,372,187,000 210 EPMT 1,860 1,900 1,860 1,860 14,400 27,037,000 211 ERAA 1,765 1,785 1,695 1,765 37,326,800 65,524,319,000 212 ERTX 117 131 117 117 3,300 392,300 213 ESIP 212 220 212 212 5,384,000 1,160,006,600 214 ESIP-W 14 15 13 14 3,231,400 44,864,300 215 ESSA 167 175 166 167 15,821,700 2,696,709,200 216 ESTI 50 50 50 50 1,000 50,000 217 ETWA 70 78 67 70 95,400 6,395,600 218 EXCL 2,520 2,580 2,510 2,520 17,607,900 44,707,144,000 219 FAST 935 935 915 935 171,800 159,269,500 220 FASW 7,000 7,000 6,950 7,000 1,600 11,155,000 221 FILM 173 178 170 173 2,758,600 481,950,800 222 FIRE 132 134 128 132 2,688,900 352,754,000 223 FISH 2,660 2,690 2,660 2,660 3,100 8,278,000 224 FITT 60 63 60 60 106,100 6,384,700 225 FITT-W 19 21 18 19 132,800 2,636,000 226 FMII 655 655 655 655 100 65,500 227 FOOD 143 148 143 143 1,174,300 167,995,900 228 FORU 89 89 89 89 100 8,900 229 FORZ 50 50 50 50 8,300 415,000 230 FPNI 97 98 93 97 2,072,200 198,365,600 231 FREN 100 110 99 100 905,304,300 93,755,919,600 232 FREN-W 47 53 44 47 18,105,600 888,362,800 233 FUJI 106 108 103 106 86,800 9,033,000 234 GDST 55 56 53 55 469,400 25,709,100 235 GDYR 1,400 1,410 1,400 1,400 600 841,000 236 GGRM 54,175 54,800 54,000 54,175 861,200 46,768,290,000 237 GGRP 292 292 286 292 41,200 11,866,400 238 GHON 1,515 1,720 1,515 1,515 18,800 29,196,000 239 GIAA 254 260 254 254 14,694,700 3,747,620,000 240 GJTL 540 565 535 540 5,146,300 2,844,255,500 241 GLOB 154 154 154 154 100 15,400 242 GLVA 320 320 300 320 1,356,300 433,590,400 243 GMFI 81 82 80 81 2,097,700 170,251,200 244 GOLD 202 220 202 202 30,900 6,379,000 245 GOOD 1,300 1,305 1,300 1,300 255,600 332,294,000 246 GPRA 50 51 50 50 799,000 40,209,500 247 GWSA 98 100 97 98 97,300 9,599,300 248 GZCO 50 50 50 50 10,100 505,000 249 HDIT 478 478 478 478 100 47,800 250 HEAL 3,150 3,160 3,130 3,150 193,600 609,499,000 251 HELI 200 200 195 200 51,800 10,103,900 252 HELI-W 8 9 7 8 347,000 2,639,400 253 HERO 835 865 810 835 7,200 5,967,500 254 HEXA 3,610 3,660 3,610 3,610 156,600 568,857,000 255 HITS 560 600 560 560 2,700 1,552,000 256 HKMU 73 75 73 73 30,732,000 2,263,011,400 257 HMSP 1,750 1,770 1,730 1,750 40,057,700 70,008,182,000 258 HOKI 650 670 635 650 20,981,700 13,616,376,500 259 HOTL 50 50 50 50 20,000 1,000,000 260 HRME 50 51 50 50 4,066,200 204,179,900 261 HRTA 248 252 244 248 1,264,600 311,302,400 262 HRUM 1,440 1,455 1,420 1,440 1,610,000 2,314,627,500 263 IBFN 300 300 280 300 2,200 658,000 264 IBFN-W 6 6 6 6 12,900 77,400 265 ICBP 10,100 10,275 10,100 10,100 5,372,500 54,522,965,000 266 ICON 63 63 56 63 99,000 5,775,700 267 IDPR 170 170 170 170 100 17,000 268 IFII 129 131 128 129 148,900 19,283,100 269 IFSH 392 392 392 392 700 274,400 270 IGAR 318 318 310 318 51,200 15,983,200 271 IKAI 50 50 50 50 400 20,000 272 IKAN 515 515 452 515 32,403,300 15,637,253,700 273 IKBI 224 226 224 224 29,300 6,565,200 274 IMAS 710 735 650 710 61,146,000 43,150,515,000 275 IMJS 256 268 248 256 38,462,300 9,941,964,600 276 IMPC 1,255 1,255 1,245 1,255 687,600 861,807,500 277 INAF 3,320 3,390 3,280 3,320 6,276,700 20,894,436,000 278 INAI 340 348 340 340 8,800 2,996,400 279 INCF 50 50 50 50 1,500 75,000 280 INCI 670 680 660 670 94,600 63,065,500 281 INCO 3,740 3,790 3,700 3,740 5,008,800 18,693,310,000 282 INDF 7,200 7,300 7,175 7,200 8,552,800 61,721,187,500 283 INDO 111 116 104 111 310,600 34,859,900 284 INDO-W 31 32 30 31 117,500 3,570,200 285 INDR 2,300 2,300 2,250 2,300 65,000 147,801,000 286 INDS 1,965 2,010 1,960 1,965 4,200 8,246,000 287 INDY 1,040 1,070 1,025 1,040 26,604,400 27,959,302,500 288 INKP 9,500 9,825 9,475 9,500 7,962,200 76,394,542,500 289 INOV 256 276 240 256 490,100 125,334,400 290 INPC 51 51 50 51 503,900 25,196,700 291 INPC-W 4 4 3 4 80,100 240,400 292 INPS 1,505 1,580 1,500 1,505 28,100 44,286,500 293 INRU 720 720 720 720 100 72,000 294 INTA 280 290 262 280 293,900 82,313,400 295 INTD 132 132 132 132 100 13,200 296 INTP 11,800 12,025 11,775 11,800 4,155,400 49,125,120,000 297 IPCC 414 424 412 414 2,025,900 840,053,400 298 IPCM 234 238 234 234 177,500 41,627,000 299 IPOL 83 83 80 83 326,100 26,902,000 300 IPTV 318 326 308 318 36,373,100 11,684,699,000 301 IPTV-W 43 75 39 43 3,984,700 167,976,600 302 IRRA 580 590 580 580 5,604,700 3,262,154,500 303 ISAT 2,490 2,530 2,460 2,490 4,034,700 10,043,152,000 304 ISSP 125 127 125 125 1,055,600 132,786,300 305 ITIC 820 860 810 820 503,300 416,394,500 306 ITMG 8,200 8,300 8,100 8,200 4,469,000 36,619,797,500 307 JAST 62 66 59 62 16,893,500 1,058,767,200 308 JAWA 54 54 52 54 26,500 1,378,400 309 JAYA 72 73 67 72 1,132,600 80,849,800 310 JAYA-W 11 11 10 11 93,100 1,024,000 311 JIHD 450 450 430 450 17,000 7,440,000 312 JKON 334 340 330 334 542,500 181,771,800 313 JMAS 199 202 199 199 2,300 460,000 314 JPFA 1,115 1,130 1,100 1,115 13,648,500 15,166,972,500 315 JRPT 434 440 432 434 1,392,900 605,830,200 316 JSKY 77 78 72 77 5,918,400 455,086,200 317 JSMR 3,980 4,080 3,980 3,980 17,284,900 69,139,808,000 318 JSPT 995 995 995 995 4,200 4,179,000 319 JTPE 805 830 805 805 2,750,400 2,249,903,000 320 KAEF 3,310 3,430 3,270 3,310 22,852,500 76,378,824,000 321 KARW 50 52 50 50 33,700 1,695,100 322 KAYU 50 50 50 50 36,600 1,830,000 323 KBAG 186 200 186 186 19,874,600 3,702,171,600 324 KBAG-W 40 49 39 40 38,880,600 1,702,104,000 325 KBLI 374 376 368 374 387,800 144,239,800 326 KBLM 202 202 199 202 60,500 12,098,600 327 KBLV 356 360 340 356 4,100 1,436,800 328 KDSI 830 840 820 830 3,300 2,754,500 329 KEEN 324 326 318 324 2,248,900 723,385,200 330 KEJU 1,080 1,110 1,080 1,080 171,500 188,086,500 331 KICI 220 226 220 220 1,300 289,600 332 KIJA 141 143 141 141 404,100 57,030,600 333 KINO 3,180 3,200 3,160 3,180 73,400 233,604,000 334 KIOS 177 177 173 177 200 35,000 335 KIOS-W 22 22 17 22 1,800 35,600 336 KJEN 1,440 1,440 1,440 1,440 100 144,000 337 KLBF 1,605 1,630 1,605 1,605 24,769,400 39,890,443,500 338 KMTR 320 320 308 320 12,000 3,808,800 339 KOBX 90 92 88 90 269,200 24,392,300 340 KOIN 100 108 100 100 7,600 760,800 341 KONI 510 510 510 510 100 51,000 342 KOPI 505 505 505 505 21,500 10,857,500 343 KOTA 635 640 625 635 8,153,400 5,149,374,500 344 KOTA-W 378 388 352 378 21,300 7,971,800 345 KPAL 57 59 54 57 741,800 42,462,600 346 KPAS 51 51 50 51 196,600 9,866,900 347 KPAS-W 11 11 11 11 100 1,100 348 KPIG 107 108 103 107 3,481,000 368,379,300 349 KRAH 440 440 440 440 100 44,000 350 KRAS 370 376 370 370 19,667,300 7,307,558,800 351 KREN 80 97 74 80 204,293,400 17,361,377,500 352 LAND 204 210 188 204 20,300 4,186,000 353 LEAD 50 50 50 50 300 15,000 354 LIFE 5,575 5,600 5,575 5,575 5,100 28,437,500 355 LINK 1,915 1,920 1,900 1,915 711,900 1,362,487,000 356 LION 288 300 268 288 900 254,400 357 LMAS 50 50 50 50 200 10,000 358 LPCK 875 905 825 875 7,327,200 6,398,701,500 359 LPGI 3,620 3,750 3,620 3,620 105,700 383,595,000 360 LPIN 228 228 214 228 20,700 4,501,600 361 LPKR 141 147 140 141 24,884,900 3,577,696,600 362 LPPF 1,285 1,320 1,285 1,285 13,872,100 17,963,517,500 363 LPPS 76 85 73 76 2,400 180,400 364 LRNA 156 157 147 156 900 135,100 365 LSIP 985 995 980 985 21,053,900 20,752,642,500 366 LTLS 438 442 438 438 57,500 25,287,200 367 LUCK 182 212 177 182 14,564,100 2,813,941,700 368 MAIN 620 630 620 620 3,860,700 2,402,085,000 369 MAMI 50 50 50 50 600 30,000 370 MAMI-W 5 5 4 5 1,384,500 5,548,700 371 MAPA 2,400 2,450 2,270 2,400 2,658,500 6,350,269,000 372 MAPB 1,370 1,465 1,370 1,370 66,000 90,479,500 373 MAPI 690 705 690 690 6,584,600 4,591,584,500 374 MARI 50 50 50 50 16,600 830,000 375 MARK 905 905 870 905 13,709,200 12,207,334,500 376 MASA 560 560 560 560 100 56,000 377 MBAP 2,840 2,940 2,800 2,840 2,671,000 7,625,816,000 378 MBSS 406 410 400 406 1,355,400 550,974,000 379 MBTO 67 67 67 67 2,800 187,600 380 MCAS 2,010 2,040 1,940 2,010 3,362,100 6,716,047,000 381 MCOR 129 129 125 129 5,872,300 747,289,000 382 MDIA 50 50 50 50 400 20,000 383 MDKA 1,825 1,905 1,820 1,825 112,232,300 206,482,225,500 384 MDKI 158 158 156 158 5,800 911,300 385 MDLN 58 58 56 58 51,201,700 2,936,950,500 386 MDRN 50 50 50 50 100 5,000 387 MEDC 515 530 505 515 54,384,200 27,947,379,000 388 MEDC-W 30 30 28 30 14,218,300 413,590,100 389 MEGA 6,975 6,975 6,975 6,975 100 697,500 390 MERK 3,170 3,230 3,150 3,170 173,200 550,814,000 391 META 113 114 112 113 74,000 8,296,600 392 MFIN 1,020 1,020 960 1,020 33,800 33,961,000 393 MFMI 515 515 505 515 1,200 608,000 394 MGRO 820 845 815 820 5,459,800 4,512,585,000 395 MICE 296 306 296 296 5,100 1,510,600 396 MIKA 2,330 2,350 2,300 2,330 20,357,400 47,255,895,000 397 MIRA 50 50 50 50 1,100 55,000 398 MKNT 50 50 50 50 100 5,000 399 MKPI 14,350 14,350 14,350 14,350 100 1,435,000 400 MLBI 9,350 9,700 9,350 9,350 239,400 2,274,195,000 401 MLIA 515 520 510 515 7,714,400 3,952,250,000 402 MLPL 50 51 50 50 1,643,300 82,165,100 403 MLPT 605 615 575 605 320,200 193,366,500 404 MMLP 188 188 186 188 1,214,900 227,809,300 405 MNCN 910 940 900 910 280,321,000 257,979,725,000 406 MOLI 895 900 890 895 22,100 19,817,000 407 MPMX 480 484 478 480 1,161,900 558,306,200 408 MPOW 56 56 53 56 61,600 3,323,700 409 MPPA 110 111 108 110 685,400 75,026,400 410 MRAT 134 136 133 134 21,400 2,896,300 411 MREI 4,420 4,590 4,420 4,420 1,400 6,386,000 412 MSIN 300 312 296 300 7,414,400 2,287,302,600 413 MSKY 900 900 850 900 29,700 26,304,000 414 MTDL 1,545 1,560 1,530 1,545 1,419,600 2,192,978,500 415 MTLA 394 400 364 394 127,500 49,738,800 416 MTPS 148 168 139 148 125,700 17,966,400 417 MTWI 52 55 50 52 3,800 192,600 418 MYOH 1,110 1,110 1,110 1,110 30,800 34,188,000 419 MYOR 2,250 2,270 2,240 2,250 4,417,100 9,930,681,000 420 MYTX 56 56 56 56 100 5,600 421 NATO 342 362 318 342 4,254,100 1,457,020,000 422 NELY 135 135 132 135 20,400 2,694,000 423 NFCX 1,850 1,850 1,680 1,850 17,800 31,941,500 424 NICK 318 318 310 318 300 94,600 425 NIKL 860 885 860 860 2,124,800 1,834,530,500 426 NIRO 143 143 135 143 500 69,900 427 NISP 720 725 715 720 20,300 14,614,000 428 NOBU 710 720 710 710 10,900 7,843,000 429 NRCA 306 308 304 306 625,900 190,987,000 430 NZIA 176 198 175 176 21,200 3,908,200 431 NZIA-W 3 4 2 3 6,123,900 17,396,800 432 OKAS 74 76 71 74 214,600 16,063,400 433 OPMS 142 145 140 142 2,978,400 425,973,100 434 PALM 292 316 290 292 45,200 13,595,800 435 PAMG 60 64 57 60 33,135,200 1,985,988,700 436 PANI 76 87 70 76 105,700 8,416,300 437 PANR 87 89 84 87 997,700 85,978,500 438 PANS 835 840 830 835 490,400 408,264,000 439 PBID 880 900 860 880 1,886,500 1,660,396,500 440 PBRX 260 274 254 260 1,552,200 404,086,400 441 PEGE 131 135 130 131 19,100 2,492,900 442 PEHA 1,795 1,830 1,770 1,795 614,500 1,101,096,500 443 PGAS 1,305 1,305 1,245 1,305 206,134,500 263,088,870,000 444 PGJO 49 53 45 49 165,900 7,805,300 445 PGLI 196 222 196 196 3,900 777,900 446 PGUN 302 312 296 302 253,800 76,933,400 447 PICO 153 164 153 153 3,155,300 484,684,900 448 PJAA 585 600 555 585 129,200 75,816,000 449 PKPK 50 50 50 50 7,600 380,000 450 PLIN 2,410 2,410 2,400 2,410 700 1,685,000 451 PMJS 131 131 126 131 66,300 8,595,700 452 PNBN 810 830 810 810 8,608,300 7,041,373,500 453 PNBS 50 50 50 50 202,100 10,105,000 454 PNIN 765 770 750 765 395,100 301,526,000 455 PNLF 202 208 200 202 45,882,600 9,336,376,400 456 POLA 52 52 51 52 194,200 9,969,800 457 POLI 1,010 1,050 935 1,010 61,300 61,754,000 458 POLL 3,760 3,840 3,690 3,760 17,700 66,248,000 459 POLU 835 845 835 835 6,500 5,430,500 460 POLY 50 50 50 50 2,200 110,000 461 PORT 426 430 424 426 400 170,600 462 POSA 50 50 50 50 700 35,000 463 POSA-W 2 3 2 2 9,474,800 19,026,100 464 POWR 615 625 605 615 17,488,900 10,734,261,000 465 PPGL 198 200 197 198 5,599,100 1,113,788,000 466 PPGL-W 14 16 14 14 13,876,000 209,403,800 467 PPRE 176 179 175 176 10,469,400 1,849,691,900 468 PPRO 50 50 50 50 1,331,500 66,575,000 469 PRAS 116 121 116 116 60,100 7,202,100 470 PRIM 276 276 262 276 3,500 963,000 471 PRIM-W 5 6 4 5 136,500 682,500 472 PSAB 264 282 262 264 75,660,700 20,257,386,400 473 PSDN 100 100 100 100 700 70,000 474 PSGO 109 110 106 109 4,600 499,600 475 PSSI 167 167 164 167 88,800 14,710,900 476 PTBA 2,110 2,130 2,070 2,110 55,754,100 117,428,852,000 477 PTPP 1,015 1,025 1,000 1,015 34,915,100 35,251,453,500 478 PTPW 1,525 1,585 1,525 1,525 3,518,700 5,484,616,500 479 PTRO 1,935 1,945 1,860 1,935 1,883,900 3,625,696,500 480 PTSN 236 252 218 236 7,514,700 1,811,879,200 481 PURA 127 127 125 127 21,287,300 2,684,704,800 482 PURA-W 18 18 17 18 18,742,600 320,138,600 483 PURE 114 115 107 114 1,550,900 177,066,400 484 PURE-W 10 11 9 10 2,705,600 25,445,800 485 PWON 412 422 406 412 204,956,500 85,355,650,200 486 PYFA 965 1,000 955 965 1,224,800 1,187,075,000 487 PZZA 645 670 625 645 10,825,300 7,004,006,000 488 R-LQ45X 893 900 893 893 16,700 14,957,800 489 RAJA 111 116 110 111 26,848,600 3,010,765,400 490 RALS 650 655 640 650 20,429,300 13,240,410,500 491 RANC 434 436 428 434 600,700 258,582,200 492 RBMS 50 50 50 50 200 10,000 493 RDTX 5,750 5,750 5,600 5,750 61,500 345,607,500 494 REAL 50 50 50 50 15,971,600 798,580,000 495 REAL-W 4 4 3 4 8,435,300 32,469,100 496 RELI 314 324 314 314 2,000 629,800 497 RICY 86 88 86 86 3,200 280,700 498 RIGS 224 228 224 224 18,700 4,191,800 499 RISE 426 426 424 426 370,400 157,069,600 500 RMBA 250 250 242 250 1,300 324,200 501 RODA 50 50 50 50 272,000 13,600,000 502 RONY 87 95 82 87 42,300 3,891,400 503 ROTI 1,215 1,230 1,205 1,215 33,100 40,142,500 504 RUIS 202 212 196 202 114,800 22,763,600 505 SAFE 189 189 186 189 305,200 57,150,900 506 SAME 78 78 76 78 1,075,400 82,611,300 507 SAMF 356 362 354 356 32,900 11,755,000 508 SAPX 2,190 2,240 2,190 2,190 48,600 106,631,000 509 SATU 50 50 50 50 50,000 2,500,000 510 SBAT 200 202 194 200 7,889,400 1,571,151,600 511 SBAT-W 15 16 14 15 49,302,500 723,890,200 512 SCCO 9,825 9,850 9,825 9,825 1,600 15,737,500 513 SCMA 1,210 1,215 1,190 1,210 8,365,800 10,083,827,000 514 SDPC 112 118 106 112 69,000 7,897,600 515 SDRA 760 800 750 760 10,000 7,673,500 516 SFAN 975 975 940 975 41,100 39,147,500 517 SGER 264 282 244 264 24,659,400 6,518,387,000 518 SGER-W 68 76 55 68 3,242,000 211,749,400 519 SGRO 1,700 1,700 1,695 1,700 63,100 107,226,500 520 SHID 3,700 3,700 3,700 3,700 600 2,220,000 521 SHIP 590 590 575 590 377,400 220,519,500 522 SIDO 1,370 1,380 1,360 1,370 7,633,400 10,456,982,000 523 SILO 4,620 4,670 4,620 4,620 68,000 315,571,000 524 SIMP 320 326 318 320 4,431,500 1,423,061,200 525 SINI 484 560 484 484 3,300 1,636,200 526 SINI-W 348 348 270 348 2,700 742,200 527 SIPD 1,065 1,145 1,065 1,065 200 221,000 528 SKBM 300 400 300 300 11,900 3,609,400 529 SKLT 1,650 1,650 1,645 1,650 1,200 1,974,500 530 SKRN 700 725 700 700 5,048,500 3,601,442,500 531 SLIS 5,150 5,200 5,100 5,150 260,800 1,345,370,000 532 SMAR 3,240 3,240 3,210 3,240 2,900 9,339,000 533 SMBR 515 525 510 515 7,417,700 3,841,093,500 534 SMCB 1,015 1,035 1,015 1,015 22,800 23,146,000 535 SMDM 96 97 95 96 11,100 1,056,300 536 SMDR 250 254 246 250 993,300 247,399,200 537 SMGR 9,550 9,850 9,550 9,550 3,280,400 31,483,987,500 538 SMKL 179 189 179 179 1,200 216,800 539 SMKL-W 24 24 22 24 2,100 46,600 540 SMMA 16,500 16,500 16,500 16,500 1,000 16,500,000 541 SMMT 86 87 85 86 13,100 1,117,000 542 SMRA 585 595 580 585 43,705,600 25,595,921,000 543 SMSM 1,265 1,290 1,255 1,265 1,534,900 1,946,274,500 544 SOCI 125 130 120 125 10,708,600 1,351,023,800 545 SOFA 73 73 71 73 450,800 32,365,600 546 SOFA-W 4 5 4 4 1,341,900 6,511,000 547 SONA 5,975 5,975 5,975 5,975 100 597,500 548 SOSS 428 448 412 428 48,300 20,388,600 549 SOSS-W 50 195 45 50 23,900 1,795,300 550 SOTS 222 248 222 222 1,200 269,000 551 SOTS-W 34 34 34 34 100 3,400 552 SPMA 260 260 258 260 19,900 5,172,400 553 SPTO 440 440 438 440 151,800 66,785,800 554 SQMI 186 195 186 186 9,892,100 1,880,675,500 555 SRAJ 128 130 128 128 138,100 17,900,600 556 SRIL 228 242 220 228 228,508,800 53,396,173,400 557 SRSN 57 61 57 57 11,256,400 650,706,200 558 SRTG 2,890 2,900 2,880 2,890 125,700 362,032,000 559 SSIA 360 372 360 360 20,229,600 7,452,506,600 560 SSMS 825 860 820 825 312,200 259,414,000 561 SSTM 565 620 480 565 3,900 2,133,900 562 STTP 7,350 7,350 7,325 7,350 800 5,875,000 563 SULI 50 50 50 50 100,000 5,000,000 564 SWAT 91 94 88 91 2,011,600 185,357,100 565 TAMA 159 160 150 159 25,600 3,846,600 566 TAMA-W 7 7 6 7 200,200 1,201,400 567 TAMU 54 56 54 54 1,556,700 84,955,400 568 TARA 50 50 50 50 30,200 1,510,000 569 TBIG 1,260 1,270 1,245 1,260 31,289,800 39,443,215,500 570 TBLA 825 830 815 825 6,055,800 4,990,477,000 571 TBMS 645 665 645 645 7,500 4,908,500 572 TCID 6,750 6,875 6,750 6,750 2,000 13,520,000 573 TCPI 4,170 4,220 4,120 4,170 10,231,200 42,853,584,000 574 TDPM 140 140 104 140 125,363,000 16,365,013,200 575 TECH 121 128 115 121 2,470,900 303,091,000 576 TFAS 152 156 151 152 135,200 20,949,900 577 TFCO 288 288 288 288 9,900 2,851,200 578 TGKA 7,000 7,000 6,975 7,000 1,400 9,772,500 579 TGRA 66 67 61 66 752,800 49,605,100 580 TIFA 388 388 376 388 3,500 1,324,000 581 TINS 780 795 775 780 10,257,200 8,023,468,000 582 TIRA 278 278 262 278 11,000 3,034,800 583 TIRT 53 53 52 53 80,100 4,228,500 584 TKIM 6,925 7,075 6,900 6,925 5,704,200 39,750,972,500 585 TLKM 3,000 3,050 3,000 3,000 103,980,600 313,550,662,000 586 TMAS 109 110 108 109 445,300 48,685,000 587 TMPO 140 141 134 140 25,900 3,498,100 588 TNCA 180 212 180 180 4,600 864,400 589 TOBA 360 368 356 360 38,400 13,813,200 590 TOPS 50 50 50 50 300 15,000 591 TOTL 294 306 294 294 6,932,600 2,080,900,200 592 TOTO 220 224 218 220 21,900 4,820,400 593 TOWR 1,055 1,055 1,045 1,055 102,812,900 108,052,806,000 594 TOYS 565 580 555 565 4,397,800 2,510,710,000 595 TOYS-W 15 17 15 15 10,872,100 172,232,100 596 TPIA 7,350 7,475 7,325 7,350 3,157,700 23,333,827,500 597 TPMA 358 364 342 358 321,700 110,188,600 598 TRIM 114 115 114 114 5,000 570,100 599 TRIN 258 266 254 258 15,100,200 3,926,357,400 600 TRIN-W 10 11 10 10 4,403,700 45,081,700 601 TRIS 206 210 202 206 23,900 4,858,800 602 TRUK 118 118 117 118 410,800 48,417,400 603 TRUS 374 374 374 374 100 37,400 604 TSPC 1,385 1,390 1,365 1,385 222,700 306,971,500 605 TUGU 2,600 2,600 2,500 2,600 3,000 7,749,000 606 TURI 1,350 1,350 1,350 1,350 271,800 366,930,000 607 UANG 254 270 254 254 78,500 20,182,400 608 UCID 1,460 1,505 1,445 1,460 126,200 185,280,000 609 ULTJ 1,650 1,650 1,635 1,650 489,800 805,196,500 610 UNIC 3,650 3,650 3,650 3,650 1,700 6,205,000 611 UNIT 156 156 156 156 3,200 499,200 612 UNSP 58 60 57 58 257,600 14,970,700 613 UNTR 23,475 23,800 23,450 23,475 4,502,000 106,133,905,000 614 UNVR 8,200 8,275 8,200 8,200 9,945,900 81,777,425,000 615 URBN 1,375 1,385 1,345 1,375 663,800 906,562,000 616 URBN-W 19 23 19 19 559,500 11,122,600 617 VICO 79 79 79 79 33,400 2,638,600 618 VINS 88 88 86 88 592,600 51,214,300 619 VINS-W 2 2 1 2 3,092,800 5,998,600 620 VIVA 50 50 50 50 30,400 1,520,000 621 VOKS 195 197 193 195 41,200 7,996,000 622 VRNA 100 111 93 100 1,200 115,000 623 WAPO 68 75 64 68 2,800 181,000 624 WEGE 193 199 192 193 15,587,900 3,033,746,400 625 WEHA 72 75 72 72 361,900 26,526,500 626 WIIM 352 360 348 352 16,394,500 5,779,500,000 627 WIKA 1,285 1,300 1,255 1,285 36,768,800 46,874,485,500 628 WINS 97 99 94 97 639,100 61,830,500 629 WOMF 236 242 228 236 1,869,800 434,812,800 630 WOOD 404 410 396 404 44,527,000 18,040,895,600 631 WOWS 74 78 70 74 6,992,000 523,246,700 632 WSBP 173 179 172 173 109,162,900 19,179,459,200 633 WSKT 660 670 650 660 24,601,800 16,139,257,500 634 WTON 278 284 278 278 8,398,300 2,349,020,600 635 XAFA 1,050 1,050 1,050 1,050 200 210,000 636 XAQA 818 825 818 818 400 329,300 637 XBES 870 870 870 870 100 87,000 638 XBID 473 473 473 473 100 47,300 639 XBNI 959 964 959 959 1,200 1,152,300 640 XBSK 350 350 350 350 100 35,000 641 XCID 80 80 80 80 5,500 440,000 642 XIHD 425 425 419 425 19,500 8,190,400 643 XIIC 964 964 964 964 3,000 2,892,000 644 XIIF 483 487 478 483 18,200 8,711,700 645 XIIT 486 490 481 486 115,600 56,600,200 646 XIJI 585 588 585 585 5,600 3,284,300 647 XILV 108 109 108 108 200 21,700 648 XIPI 150 150 150 150 66,700 10,005,000 649 XISC 558 558 558 558 2,800 1,562,400 650 XISR 346 352 346 346 9,900 3,465,700 651 XKIV 394 399 394 394 1,100 438,200 652 XNVE 126 126 125 126 6,700 837,600 653 XPCR 805 805 805 805 100 80,500 654 XPSG 374 374 374 374 100 37,400 655 XSRI 170 170 170 170 1,800 306,000 656 XSSK 600 600 600 600 2,000 1,200,000 657 YELO 50 50 50 50 9,400 470,000 658 YELO-W 6 7 5 6 205,700 1,269,800 659 YPAS 384 386 382 384 5,700 2,187,800 660 ZINC 138 141 136 138 247,445,100 34,233,458,300 661 ZONE 404 410 400 404 184,000 75,034,600 -------------------- ---------------------- Total for Reguler 9,677,521,100 7,034,219,077,100 Information for Negosiasi 662 AALI 10,225 8,298 8,298 8,298 20,100 166,789,800 663 ADRO 1,115 1,110 1,100 1,100 50 55,250 664 AGRO 310 100 100 100 33 3,300 665 AKRA 2,830 2,830 2,830 2,830 27 76,410 666 AMRT 720 725 725 725 498,900 361,702,500 667 ANDI 50 30 30 30 500,000 15,000,000 668 ANTM 795 770 770 770 510,000 392,700,000 669 ASII 5,300 5,375 5,343 5,372 3,828,634 20,566,551,950 670 BABP 50 50 50 50 22,400,000 1,120,000,000 671 BBCA 31,650 32,000 31,650 31,975 213,489 6,793,030,555 672 BBHI 157 200 120 149 288,340,000 35,097,660,000 673 BBNI 5,050 5,150 5,050 5,056 562,785 2,847,353,750 674 BBRI 3,560 3,583 3,089 3,556 886,639 3,147,416,760 675 BBTN 1,510 1,520 1,510 1,520 300,200 455,802,500 676 BCAP 140 147 147 147 2,945,000 432,915,000 677 BEKS 50 19 19 19 120,000 2,280,000 678 BFIN 400 400 358 360 115,876,200 41,745,432,000 679 BHAT 448 446 446 446 115,320,000 51,432,720,000 680 BHIT 50 37 23 30 9,000,000 238,200,000 681 BIPI 50 40 40 40 20,000,000 800,000,000 682 BJBR 955 1,185 945 1,185 116,968 138,524,455 683 BKSL 50 39 39 39 251,100 9,792,900 684 BMRI 6,100 6,150 5,950 6,117 12,527,880 74,890,275,000 685 BNBR 50 14 14 14 100,000 1,400,000 686 BNGA 800 810 800 800 200 161,500 687 BOGA 1,470 1,465 1,465 1,465 87,500,000 128,187,500,000 688 BRMS 50 50 50 50 1,000,000 50,000,000 689 BRPT 925 929 900 900 45,367,805 40,831,024,645 690 BSDE 740 755 735 735 384 287,880 691 BTEK 50 50 50 50 122,089,100 6,104,455,000 692 BULL 276 260 260 260 497,000 129,220,000 693 CARS 50 50 31 39 38,685,600 1,459,890,800 694 CENT 151 125 125 125 1,176,470,000 147,058,750,000 695 CMNP 890 950 950 950 73 69,350 696 CNKO 50 50 50 50 1,900,000 95,000,000 697 DEWA 50 50 9 9 16,451,500 684,463,500 698 DMMX 216 182 182 182 25,000 4,550,000 699 ELSA 240 240 238 238 250 59,850 700 ELTY 50 8 8 8 10,000,000 80,000,000 701 ENRG 51 25 25 25 149,014,000 3,725,350,000 702 ENVY 91 95 72 72 41,100,000 3,879,200,000 703 ERAA 1,765 1,760 1,685 1,685 843,000 1,420,462,200 704 EXCL 2,520 2,550 2,520 2,520 250,004 635,710,080 705 FORZ 50 50 50 50 30,000,000 1,500,000,000 706 GGRM 54,175 55,144 54,398 54,470 93,700 5,109,859,000 707 HMSP 1,750 1,849 1,800 1,849 25,100 46,164,900 708 HRUM 1,440 1,440 1,420 1,430 50 71,475 709 IATA 50 50 50 50 27,360,000 1,368,000,000 710 ICBP 10,100 10,275 10,175 10,275 163 1,660,960 711 INKP 9,500 9,750 9,725 9,725 250 2,433,875 712 INTP 11,800 11,959 11,959 11,959 607,700 7,267,484,300 713 IPTV 318 320 320 320 300,000 96,000,000 714 ITMG 8,200 8,225 8,125 8,125 250 2,043,500 715 JPFA 1,115 1,115 1,105 1,105 200 222,200 716 KBLI 374 374 372 372 350 130,850 717 KEEN 324 404 404 404 10,000 4,040,000 718 KLBF 1,605 1,620 1,616 1,616 2,216,501 3,590,171,700 719 KPIG 107 142 102 142 35,575,700 5,021,416,000 720 KREN 80 723 723 723 9,150,000 6,615,450,000 721 LAND 204 176 176 176 2,000,000 352,000,000 722 LPPF 1,285 1,295 1,292 1,295 3,378,446 4,364,952,370 723 MAIN 620 625 625 625 200 125,000 724 MAPA 2,400 2,390 2,390 2,390 450,000 1,075,500,000 725 MAPI 690 697 697 697 25,000 17,425,000 726 MDLN 58 80 80 80 600 48,000 727 MDRN 50 60 60 60 10,000,000 600,000,000 728 MKNT 50 25 25 25 100,000 2,500,000 729 MMLP 188 175 175 175 1,630,600 285,355,000 730 MNCN 910 919 919 919 60,000 55,140,000 731 MTFN 50 40 40 40 30,000,000 1,200,000,000 732 MTLA 394 450 450 450 1,855,546 834,995,700 733 NUSA 50 50 50 50 167,345,000 8,367,250,000 734 PBRX 260 250 250 250 3,100,000 775,000,000 735 PGAS 1,305 1,372 1,250 1,372 25,300 34,676,600 736 PNBN 810 820 815 820 500,250 410,204,725 737 PNLF 202 204 202 204 400 81,260 738 PPGL-W 14 1 1 1 40 40 739 PPRO 50 47 46 46 2,650,000 123,550,000 740 PSAB 264 180 180 180 1,150,000 207,000,000 741 PTBA 2,110 2,080 2,070 2,070 100 207,500 742 PTPP 1,015 1,075 1,005 1,075 270,300 286,202,750 743 PURA-W 18 1 1 1 66 66 744 PURE 114 92 92 92 100,000 9,200,000 745 PWON 412 420 400 404 6,048,500 2,441,206,660 746 PZZA 645 645 645 645 800,000 516,000,000 747 RDTX 5,750 5,350 5,350 5,350 33,900 181,365,000 748 SCMA 1,210 1,205 1,201 1,201 2,950,700 3,554,190,700 749 SIDO 1,370 1,369 1,369 1,369 2,000,000 2,738,000,000 750 SMMA 16,500 16,860 16,860 16,860 571,419 9,634,124,340 751 SMRA 585 585 585 585 50,000 29,250,000 752 SQMI 186 148 148 148 418,400 61,923,200 753 SRIL 228 234 232 232 100 23,280 754 SSIA 360 359 359 359 2,795,000 1,003,405,000 755 SSMS 825 830 830 830 30,060,000 24,949,800,000 756 TKIM 6,925 15,550 6,168 6,168 2,181,700 23,346,426,800 757 TLKM 3,000 3,164 3,022 3,040 29,046,825 88,038,926,150 758 TOWR 1,055 1,055 1,050 1,055 158,273,370 166,878,405,100 759 TPIA 7,350 7,400 7,400 7,400 67,567 499,995,800 760 TRIN 258 206 206 206 400,000 82,400,000 761 TRIN-W 10 8 8 8 500,000 4,000,000 762 UCID 1,460 1,468 1,455 1,468 2,933,700 4,275,163,500 763 ULTJ 1,650 1,640 1,566 1,566 1,291,984 2,116,626,360 764 UNTR 23,475 23,942 23,575 23,575 588,687 13,961,799,825 765 UNVR 8,200 8,259 8,200 8,200 305,408 2,507,322,325 766 VIVA 50 50 5 5 111,000,000 5,061,000,000 767 WEGE 193 194 193 193 350 67,805 768 WIKA 1,285 1,305 1,260 1,265 115,350 146,517,500 769 WOOD 404 408 404 404 350 142,100 770 WSBP 173 176 176 176 75 13,200 771 WSKT 660 660 650 650 100 65,350 772 WTON 278 282 278 278 450 126,600 773 YULE 192 200 200 200 4,205,524 841,104,800 774 ZINC 138 137 135 135 2,616,533 356,920,537 -------------------- ---------------------- Total for Negosiasi 2,974,749,725 977,854,711,638 Total 19/08/20 12,700,809,125 8,013,098,439,038