Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, August 25, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 790 800 795 795 200 159,500 2 IMJS-R 0 100 66 92 29,257,500 2,109,586,200 3 KREN 113 95 95 95 10,000 950,000 4 MEDC-W 35 33 33 33 208,200 6,870,600 -------------------- ---------------------- Total for Tunai 29,475,900 2,117,566,300 Information for Reguler 5 AALI 9,975 10,100 9,950 9,975 1,357,200 13,571,157,500 6 ABBA 50 54 50 50 38,889,400 1,986,984,100 7 ABMM 955 955 950 955 4,800 4,583,500 8 ACES 1,650 1,670 1,620 1,650 25,988,600 42,927,121,000 9 ACST 436 452 380 436 40,779,100 17,295,458,000 10 ADES 1,295 1,310 1,245 1,295 200,200 257,381,000 11 ADHI 620 625 615 620 10,522,200 6,523,921,500 12 ADMF 7,800 7,825 7,750 7,800 190,300 1,482,432,500 13 ADMG 113 119 107 113 7,788,400 890,750,400 14 ADRO 1,100 1,110 1,095 1,100 46,196,300 50,860,336,000 15 AGAR 480 494 478 480 12,200 5,857,000 16 AGII 498 505 496 498 873,300 436,155,400 17 AGRO 338 352 332 338 134,522,800 45,939,822,800 18 AGRS 187 193 184 187 174,300 32,937,400 19 AHAP 52 53 51 52 6,300 332,800 20 AIMS 168 179 168 168 13,800 2,343,100 21 AKKU 50 50 50 50 100,400 5,020,000 22 AKPI 290 290 290 290 300 87,000 23 AKRA 3,060 3,070 2,940 3,060 36,880,800 111,435,063,000 24 AKSI 306 308 276 306 427,300 127,136,200 25 ALKA 300 314 300 300 700 216,000 26 ALMI 218 224 218 218 42,900 9,373,000 27 ALTO 344 400 344 344 1,300 482,000 28 AMAG 204 210 202 204 1,340,300 274,645,600 29 AMAN 244 246 244 244 440,200 108,214,800 30 AMAR 362 370 358 362 244,400 88,177,600 31 AMIN 260 260 260 260 700 182,000 32 AMOR 2,150 2,150 2,040 2,150 20,300 41,917,000 33 AMRT 755 755 720 755 1,406,600 1,043,557,500 34 ANDI 50 50 50 50 14,600 730,000 35 ANJT 550 550 550 550 5,600 3,080,000 36 ANTM 790 795 775 790 69,089,200 54,269,583,000 37 APEX 155 160 141 155 15,900 2,421,700 38 APIC 850 855 845 850 10,503,000 8,931,784,500 39 APII 170 174 164 170 10,300 1,698,800 40 APLI 112 119 112 112 2,600 291,900 41 APLN 117 117 112 117 59,454,000 6,833,590,100 42 ARGO 1,700 1,700 1,700 1,700 1,900 3,230,000 43 ARII 446 446 446 446 12,000 5,352,000 44 ARKA 258 258 258 258 31,500 8,127,000 45 ARNA 440 440 434 440 974,400 427,731,800 46 ARTA 294 350 294 294 3,200 1,114,400 47 ARTO 2,640 2,650 2,620 2,640 102,200 269,121,000 48 ASDM 925 925 925 925 600 555,000 49 ASGR 740 750 735 740 405,900 301,355,000 50 ASII 5,300 5,375 5,300 5,300 27,807,900 147,949,507,500 51 ASJT 111 114 111 111 36,000 4,026,000 52 ASMI 1,140 1,145 1,135 1,140 11,600 13,245,000 53 ASPI 156 161 155 156 2,667,800 423,307,500 54 ASPI-W 24 26 24 24 3,786,400 93,796,700 55 ASRI 126 127 120 126 133,265,700 16,505,144,000 56 ASSA 595 620 590 595 11,117,200 6,734,026,000 57 ATIC 660 660 560 660 3,400 2,219,500 58 AUTO 885 910 885 885 4,737,600 4,219,171,500 59 AYLS 50 50 50 50 101,400 5,070,000 60 AYLS-W 4 4 3 4 159,100 523,900 61 BABP 50 50 50 50 18,200 910,000 62 BABP-W3 39 39 39 39 100 3,900 63 BABP-W4 7 8 6 7 1,285,400 8,922,800 64 BACA 390 390 388 390 60,600 23,591,400 65 BAJA 55 58 53 55 272,400 15,284,500 66 BALI 895 895 800 895 5,800 4,892,000 67 BAPA 50 50 50 50 4,000 200,000 68 BAPI 50 50 50 50 22,500 1,125,000 69 BAPI-W 3 3 2 3 633,400 1,338,300 70 BATA 645 650 615 645 2,200 1,394,500 71 BAYU 1,110 1,110 1,090 1,110 9,100 10,018,500 72 BBCA 31,825 31,900 31,525 31,825 9,842,200 312,771,740,000 73 BBHI 158 164 156 158 476,700 75,389,800 74 BBKP 264 294 254 264 1,779,256,800 488,169,539,200 75 BBLD 388 388 388 388 400 155,200 76 BBMD 1,690 1,690 1,450 1,690 15,900 24,906,500 77 BBNI 5,275 5,350 5,150 5,275 92,771,400 487,372,337,500 78 BBRI 3,800 3,800 3,640 3,800 179,300,000 671,289,852,000 79 BBSS 130 131 126 130 4,271,200 552,306,100 80 BBSS-W 4 5 4 4 4,407,400 18,182,600 81 BBTN 1,570 1,570 1,525 1,570 53,464,200 83,268,100,000 82 BBYB 274 298 274 274 33,900 9,413,600 83 BCAP 138 139 136 138 1,129,400 155,114,600 84 BCIP 51 51 50 51 1,160,500 58,028,100 85 BDMN 2,770 2,830 2,770 2,770 2,590,100 7,221,531,000 86 BEEF 195 198 192 195 3,799,800 740,646,400 87 BEEF-W 13 13 12 13 687,600 8,374,000 88 BEKS 50 50 50 50 303,600 15,180,000 89 BELL 160 161 158 160 9,466,200 1,510,121,600 90 BESS 330 330 316 330 606,400 192,937,800 91 BESS-W 118 120 91 118 56,500 6,632,200 92 BEST 125 126 121 125 87,401,000 10,825,706,800 93 BFIN 418 428 410 418 41,153,700 17,296,450,200 94 BGTG 52 53 51 52 2,130,700 110,137,800 95 BHAT 456 462 450 456 138,709,900 63,500,521,200 96 BHIT 50 50 50 50 273,400 13,670,000 97 BIKA 180 180 176 180 27,100 4,824,400 98 BIMA 50 50 50 50 900 45,000 99 BINA 845 855 840 845 1,749,400 1,484,454,000 100 BIPI 50 50 50 50 2,800 140,000 101 BIPI-W 8 8 8 8 200 1,600 102 BIPP 65 65 62 65 26,400 1,663,600 103 BIRD 1,050 1,115 1,050 1,050 2,764,900 2,957,615,500 104 BISI 915 950 915 915 2,216,800 2,056,479,500 105 BJBR 1,015 1,020 985 1,015 41,637,300 41,882,777,500 106 BJTM 585 595 580 585 21,487,700 12,630,030,000 107 BKDP 52 56 51 52 350,100 18,431,300 108 BKSL 50 50 50 50 1,145,300 57,265,000 109 BKSW 79 85 70 79 797,400 64,101,200 110 BLTA 50 50 50 50 302,400 15,120,000 111 BLUE 560 560 550 560 164,700 91,490,000 112 BMAS 284 290 270 284 23,600 6,659,000 113 BMRI 6,250 6,275 6,050 6,250 66,182,900 408,140,635,000 114 BMSR 53 53 53 53 14,000 742,000 115 BMTR 310 330 304 310 246,365,500 77,831,974,400 116 BNBA 320 320 314 320 241,800 76,953,400 117 BNBR 50 50 50 50 1,000 50,000 118 BNGA 815 815 795 815 7,169,600 5,798,003,000 119 BNII 244 270 220 244 85,334,100 21,641,381,000 120 BNLI 1,280 1,285 1,265 1,280 4,616,100 5,892,300,000 121 BOGA 1,430 1,455 1,425 1,430 106,677,300 153,608,601,000 122 BOLA 159 162 152 159 31,600 4,910,900 123 BOLT 760 800 760 760 2,200 1,682,500 124 BOSS 76 78 75 76 2,988,700 228,244,600 125 BPTR 85 85 78 85 57,500 4,586,100 126 BRAM 4,760 4,760 4,760 4,760 200 952,000 127 BRIS 720 745 700 720 252,792,200 181,995,684,500 128 BRMS 50 50 50 50 441,500 22,075,000 129 BRPT 905 925 890 905 57,359,100 51,999,054,000 130 BRPT-W 505 510 500 505 18,700 9,385,500 131 BSDE 790 810 750 790 129,687,100 101,759,541,500 132 BSIM 505 510 500 505 27,100 13,721,500 133 BSIM-W3 20 23 18 20 37,600 769,000 134 BSSR 1,550 1,560 1,455 1,550 95,700 140,287,000 135 BTEK 50 50 50 50 100 5,000 136 BTON 184 185 178 184 269,900 49,067,500 137 BTPN 2,410 2,500 2,380 2,410 246,900 594,297,000 138 BTPS 3,740 3,810 3,700 3,740 10,140,200 37,960,249,000 139 BUDI 105 108 104 105 894,800 94,654,200 140 BUKK 800 800 785 800 62,400 49,649,500 141 BULL 296 306 274 296 333,576,900 96,322,413,400 142 BULL-W2 82 90 70 82 1,080,500 87,329,400 143 BUMI 50 50 50 50 503,100 25,155,000 144 BUVA 56 58 56 56 109,500 6,132,200 145 BVIC 68 71 67 68 1,040,200 71,921,800 146 BWPT 111 113 111 111 32,872,300 3,673,117,700 147 BYAN 13,100 13,750 13,100 13,100 7,500 101,700,000 148 CAKK 50 50 50 50 32,500 1,625,000 149 CAKK-W 4 4 3 4 444,700 1,458,800 150 CAMP 226 232 214 226 7,223,500 1,618,314,800 151 CANI 125 125 125 125 100 12,500 152 CARE 350 358 348 350 151,523,900 53,400,593,400 153 CARS 50 50 50 50 72,700 3,635,000 154 CASA 390 390 386 390 13,200 5,115,200 155 CASH 620 640 610 620 4,021,700 2,495,063,000 156 CASH-W 29 31 28 29 5,372,200 157,349,400 157 CASS 208 214 208 208 3,344,000 699,978,600 158 CBMF 318 320 300 318 32,100 9,929,800 159 CCSI 248 256 244 248 4,801,200 1,215,647,000 160 CEKA 2,000 2,150 1,940 2,000 864,900 1,742,823,500 161 CENT 151 157 147 151 15,848,300 2,421,559,600 162 CFIN 191 192 187 191 3,671,300 696,419,200 163 CINT 250 250 242 250 24,300 6,049,800 164 CITA 2,020 2,100 1,975 2,020 7,100 14,641,500 165 CITY 72 81 65 72 65,400 4,494,400 166 CITY-W 19 19 17 19 184,000 3,360,200 167 CLEO 535 555 520 535 27,715,300 14,980,632,000 168 CLPI 780 780 750 780 1,558,800 1,192,027,500 169 CMNP 1,095 1,130 1,000 1,095 894,000 961,415,000 170 CNTX 238 238 238 238 34,000 8,092,000 171 CPIN 6,100 6,200 6,100 6,100 9,272,200 56,704,182,500 172 CPRI 50 50 50 50 400 20,000 173 CPRI-W 13 13 12 13 12,400 160,400 174 CPRO 50 50 50 50 1,200 60,000 175 CSAP 312 320 310 312 800 253,600 176 CSIS 50 50 50 50 320,200 16,010,000 177 CSMI 206 226 206 206 52,600 10,845,600 178 CSRA 370 384 370 370 3,302,600 1,246,113,400 179 CTRA 770 780 740 770 98,887,000 74,882,556,500 180 CTTH 50 50 50 50 4,200 210,000 181 DADA 74 76 72 74 40,757,100 3,027,496,300 182 DADA-W 5 5 4 5 7,463,100 32,117,300 183 DEAL 81 83 80 81 3,254,100 265,426,300 184 DEFI 1,730 1,735 1,730 1,730 9,600 16,629,000 185 DFAM 340 348 340 340 500 172,400 186 DGIK 50 50 50 50 200 10,000 187 DILD 179 181 176 179 9,083,700 1,625,622,300 188 DIVA 1,930 2,190 1,885 1,930 79,500 153,371,000 189 DKFT 128 137 122 128 15,588,200 2,004,260,700 190 DLTA 4,500 4,500 4,490 4,500 69,100 310,940,000 191 DMAS 234 240 232 234 37,803,500 8,874,796,600 192 DMMX 200 208 197 200 10,189,300 2,035,696,100 193 DMND 945 950 940 945 42,200 39,747,500 194 DNAR 232 250 230 232 10,500 2,423,600 195 DNET 3,430 3,430 3,430 3,430 33,000 113,190,000 196 DOID 278 288 276 278 52,444,800 14,786,534,600 197 DPNS 224 228 224 224 700 157,600 198 DPUM 56 57 53 56 378,200 20,837,000 199 DSFI 65 65 62 65 119,300 7,694,800 200 DSNG 416 426 410 416 4,640,500 1,936,222,200 201 DUCK 334 344 334 334 6,721,100 2,267,347,800 202 DUTI 3,900 3,950 3,850 3,900 2,200 8,530,000 203 DVLA 2,770 2,820 2,750 2,770 40,300 111,115,000 204 DWGL 214 218 210 214 1,000 213,200 205 DYAN 50 50 50 50 212,300 10,615,000 206 EAST 57 58 55 57 338,900 18,977,900 207 EAST-W 6 6 5 6 1,680,600 9,723,900 208 EKAD 1,280 1,280 1,260 1,280 614,200 779,742,500 209 ELSA 246 250 244 246 51,647,900 12,743,431,600 210 EMTK 5,250 5,250 5,250 5,250 2,500 13,125,000 211 ENRG 50 51 50 50 3,700,500 185,162,800 212 ENVY 94 100 92 94 3,283,755,100 316,517,103,400 213 EPAC 282 290 280 282 2,597,900 743,486,600 214 EPMT 1,900 1,900 1,880 1,900 51,500 97,826,000 215 ERAA 1,755 1,780 1,745 1,755 4,036,500 7,086,997,500 216 ERTX 132 133 129 132 588,300 76,823,500 217 ESIP 206 214 206 206 3,400,900 712,949,800 218 ESIP-W 13 14 13 13 3,053,900 39,901,500 219 ESSA 175 175 162 175 11,598,300 1,998,230,700 220 ESTA 101 105 99 101 124,800 12,795,300 221 ESTI 50 50 50 50 1,200 60,000 222 ETWA 68 68 67 68 11,200 761,400 223 EXCL 2,480 2,540 2,480 2,480 9,946,700 24,792,380,000 224 FAST 920 935 920 920 35,100 32,326,500 225 FILM 173 178 161 173 1,462,700 252,589,100 226 FIRE 138 143 131 138 12,785,000 1,764,139,400 227 FITT 60 60 60 60 70,200 4,212,000 228 FITT-W 18 19 18 18 18,000 324,500 229 FMII 600 600 600 600 100 60,000 230 FOOD 124 133 124 124 852,500 105,986,100 231 FORU 83 83 83 83 100 8,300 232 FORZ 50 50 50 50 100 5,000 233 FPNI 103 112 102 103 6,013,700 636,679,900 234 FREN 92 100 92 92 947,047,000 89,490,163,400 235 FREN-W 41 46 41 41 5,435,100 235,954,300 236 FUJI 104 105 101 104 254,000 26,034,500 237 GDST 56 57 54 56 708,400 39,779,400 238 GDYR 1,410 1,410 1,390 1,410 700 985,000 239 GEMA 344 344 344 344 20,000 6,880,000 240 GGRM 53,400 53,600 52,500 53,400 1,216,000 64,391,322,500 241 GGRP 336 340 280 336 59,400 17,702,600 242 GHON 1,700 1,700 1,455 1,700 9,500 14,656,500 243 GIAA 262 272 254 262 211,067,000 55,912,723,000 244 GJTL 600 650 535 600 43,348,200 26,415,727,000 245 GLOB 149 154 149 149 1,000 150,000 246 GLVA 322 322 320 322 515,700 165,024,600 247 GMFI 82 86 81 82 19,716,100 1,647,438,300 248 GOLD 192 198 189 192 19,700 3,756,000 249 GOOD 1,295 1,300 1,290 1,295 255,100 330,220,500 250 GPRA 51 51 50 51 1,625,200 81,260,300 251 GSMF 93 93 92 93 2,800 258,600 252 GWSA 103 103 99 103 579,000 57,709,000 253 HDIT 428 468 418 428 3,900 1,639,200 254 HEAL 3,150 3,170 3,130 3,150 217,600 685,679,000 255 HELI 200 200 195 200 14,200 2,769,500 256 HELI-W 6 8 5 6 930,300 5,610,900 257 HERO 865 865 830 865 20,000 16,765,500 258 HEXA 3,580 3,600 3,570 3,580 194,900 698,927,000 259 HITS 580 715 575 580 37,000 23,701,500 260 HKMU 77 80 77 77 32,837,900 2,563,670,700 261 HMSP 1,710 1,730 1,700 1,710 33,523,300 57,334,038,500 262 HOKI 680 720 650 680 53,528,200 36,472,437,500 263 HOTL 50 50 50 50 1,100 55,000 264 HRME 50 50 50 50 2,266,500 113,325,000 265 HRTA 250 252 242 250 2,644,900 656,299,000 266 HRUM 1,625 1,635 1,550 1,625 7,408,000 11,851,310,000 267 IATA 50 50 50 50 100 5,000 268 IBFN 300 300 280 300 13,600 3,914,000 269 IBFN-W 7 7 6 7 200 1,300 270 ICBP 10,425 10,475 10,200 10,425 8,463,700 88,089,532,500 271 ICON 56 60 56 56 63,900 3,714,500 272 IDPR 165 174 160 165 103,700 16,814,600 273 IFII 132 133 122 132 480,900 62,179,700 274 IFSH 364 380 364 364 10,400 3,816,600 275 IGAR 338 350 338 338 346,000 118,019,600 276 IKAI 50 50 50 50 10,000 500,000 277 IKAN 466 515 462 466 27,036,600 13,177,091,900 278 IKBI 232 234 226 232 66,500 15,155,800 279 IMAS 825 895 825 825 63,973,400 54,097,147,000 280 IMJS 310 334 300 310 164,849,500 52,116,069,200 281 IMPC 1,255 1,260 1,255 1,255 625,000 786,208,000 282 INAF 3,390 3,480 3,380 3,390 3,624,200 12,363,660,000 283 INAI 358 360 354 358 32,900 11,827,800 284 INCF 50 50 50 50 3,700 185,000 285 INCI 685 725 675 685 874,400 611,896,000 286 INCO 3,780 3,840 3,700 3,780 14,493,500 54,861,189,000 287 INDF 7,850 7,850 7,500 7,850 18,916,800 146,758,840,000 288 INDO 117 118 112 117 155,000 18,056,900 289 INDO-W 29 30 28 29 53,900 1,543,100 290 INDR 2,330 2,330 2,260 2,330 57,700 131,108,000 291 INDS 1,995 1,995 1,960 1,995 7,400 14,620,500 292 INDX 52 52 51 52 18,800 970,000 293 INDY 1,045 1,055 1,015 1,045 14,856,600 15,466,603,500 294 INKP 9,475 9,650 9,425 9,475 5,268,000 50,002,032,500 295 INOV 248 270 240 248 46,800 11,373,000 296 INPC 50 51 50 50 62,800 3,142,700 297 INPC-W 4 4 3 4 120,100 380,400 298 INPP 700 700 700 700 3,000 2,100,000 299 INPS 1,555 1,570 1,460 1,555 712,400 1,092,106,500 300 INRU 720 720 720 720 500 360,000 301 INTA 270 280 258 270 48,400 12,672,800 302 INTD 142 142 140 142 12,100 1,703,100 303 INTP 12,400 12,400 11,850 12,400 10,341,100 126,075,380,000 304 IPCC 448 454 430 448 10,796,600 4,762,464,200 305 IPCM 230 238 230 230 40,100 9,305,000 306 IPOL 82 89 82 82 1,369,600 115,581,600 307 IPTV 310 318 308 310 34,194,100 10,655,245,800 308 IPTV-W 41 125 40 41 3,426,800 145,158,300 309 IRRA 630 640 620 630 9,080,100 5,695,104,000 310 ISAT 2,470 2,510 2,460 2,470 3,045,000 7,531,112,000 311 ISSP 131 132 126 131 13,695,700 1,781,720,000 312 ITIC 800 825 790 800 220,100 176,308,000 313 ITMG 8,300 8,300 8,150 8,300 3,883,000 32,016,520,000 314 JAST 62 62 57 62 5,625,000 344,065,500 315 JAWA 53 56 53 53 69,100 3,695,600 316 JAYA 72 73 69 72 1,148,500 82,691,800 317 JAYA-W 10 11 9 10 297,800 2,909,100 318 JECC 5,900 5,900 5,725 5,900 31,800 187,500,000 319 JIHD 452 478 450 452 400 185,800 320 JKON 340 340 336 340 400,000 135,800,000 321 JMAS 192 192 173 192 64,800 11,324,700 322 JPFA 1,140 1,150 1,125 1,140 26,971,200 30,773,176,500 323 JRPT 426 432 424 426 4,508,500 1,923,038,800 324 JSKY 78 82 75 78 45,448,100 3,581,004,400 325 JSMR 3,960 3,980 3,950 3,960 6,206,400 24,588,328,000 326 JSPT 1,040 1,050 1,015 1,040 3,500 3,639,500 327 JTPE 825 825 815 825 3,421,200 2,808,212,000 328 KAEF 3,380 3,500 3,350 3,380 16,842,600 57,325,283,000 329 KARW 50 51 50 50 400 20,100 330 KAYU 50 50 50 50 86,800 4,340,000 331 KBAG 161 173 161 161 7,448,500 1,222,394,000 332 KBAG-W 15 30 15 15 163,428,500 3,359,625,000 333 KBLI 346 366 346 346 8,979,700 3,153,240,000 334 KBLM 210 218 202 210 671,700 143,206,200 335 KBLV 360 360 358 360 2,800 1,002,600 336 KDSI 830 855 800 830 800 664,000 337 KEEN 312 318 308 312 4,201,700 1,306,407,200 338 KEJU 1,095 1,100 1,080 1,095 133,300 145,529,500 339 KIAS 50 50 50 50 100 5,000 340 KICI 254 292 254 254 16,400 4,218,000 341 KIJA 144 146 139 144 2,118,800 301,245,600 342 KINO 3,200 3,250 3,180 3,200 358,200 1,147,406,000 343 KIOS 192 208 192 192 20,400 4,100,400 344 KIOS-W 60 60 24 60 4,800 215,600 345 KJEN 1,290 1,290 1,250 1,290 1,400 1,754,000 346 KKGI 190 190 190 190 100 19,000 347 KLBF 1,620 1,620 1,595 1,620 40,737,100 65,721,590,000 348 KMTR 320 320 300 320 122,700 38,564,600 349 KOBX 90 91 90 90 175,500 15,832,100 350 KOIN 98 98 98 98 4,000 392,000 351 KOPI 505 505 505 505 22,100 11,160,500 352 KOTA 640 645 625 640 8,544,900 5,437,373,500 353 KOTA-W 580 600 580 580 200 118,000 354 KPAL 58 60 55 58 6,683,900 391,821,000 355 KPAS 50 51 50 50 143,600 7,182,400 356 KPAS-W 10 10 10 10 8,200 82,000 357 KPIG 105 109 104 105 26,176,600 2,816,262,600 358 KRAH 472 472 472 472 100 47,200 359 KRAS 390 410 376 390 289,507,700 114,277,759,200 360 KREN 113 116 89 113 308,479,500 32,537,233,900 361 LAND 204 218 200 204 348,800 72,149,800 362 LCKM 374 374 372 374 28,400 10,576,800 363 LEAD 50 50 50 50 5,300 265,000 364 LIFE 5,675 5,675 5,675 5,675 200 1,135,000 365 LINK 1,905 1,915 1,890 1,905 777,100 1,480,059,000 366 LION 270 280 270 270 1,100 307,000 367 LMAS 50 50 50 50 24,100 1,205,000 368 LMPI 80 80 79 80 5,000 397,200 369 LMSH 248 248 248 248 100 24,800 370 LPCK 945 1,030 935 945 5,750,000 5,635,617,000 371 LPGI 3,620 3,660 3,620 3,620 16,200 58,821,000 372 LPIN 226 226 218 226 7,900 1,769,200 373 LPKR 164 168 150 164 159,576,700 25,700,104,800 374 LPPF 1,295 1,315 1,255 1,295 19,963,200 25,913,776,500 375 LPPS 83 88 78 83 27,400 2,310,800 376 LRNA 145 146 144 145 5,500 794,900 377 LSIP 955 975 950 955 31,697,700 30,474,742,000 378 LTLS 444 446 442 444 109,100 48,473,400 379 LUCK 179 193 175 179 6,003,300 1,099,825,000 380 MAIN 625 640 625 625 9,310,000 5,869,957,500 381 MAMI 50 50 50 50 900 45,000 382 MAMI-W 5 5 5 5 513,000 2,565,000 383 MAPA 2,380 2,400 2,320 2,380 1,032,000 2,447,457,000 384 MAPB 1,370 1,370 1,370 1,370 100 137,000 385 MAPI 705 720 695 705 18,177,600 12,794,057,000 386 MARI 50 50 50 50 275,800 13,790,000 387 MARK 935 945 900 935 12,065,300 11,100,941,500 388 MAYA 6,500 6,500 6,500 6,500 100 650,000 389 MBAP 2,640 2,640 2,640 2,640 95,300 251,592,000 390 MBSS 416 428 404 416 4,529,000 1,876,181,400 391 MBTO 71 71 70 71 18,100 1,269,200 392 MCAS 1,910 1,980 1,900 1,910 934,900 1,807,586,000 393 MCOR 138 152 137 138 51,764,200 7,549,595,500 394 MDIA 50 50 50 50 100 5,000 395 MDKA 1,805 1,820 1,770 1,805 88,088,600 158,219,896,500 396 MDKI 157 160 154 157 55,700 8,653,400 397 MDLN 61 62 56 61 55,971,200 3,349,168,700 398 MDRN 50 50 50 50 100 5,000 399 MEDC 555 590 550 555 167,331,300 94,626,508,000 400 MEDC-W 35 35 32 35 44,825,400 1,518,049,800 401 MERK 3,200 3,220 3,170 3,200 84,700 270,394,000 402 META 113 116 112 113 1,099,600 125,303,500 403 MFIN 1,050 1,070 1,000 1,050 211,700 220,504,500 404 MFMI 545 585 545 545 53,500 29,194,500 405 MGRO 810 815 800 810 3,215,000 2,595,832,500 406 MICE 300 308 300 300 39,400 11,855,000 407 MIKA 2,390 2,410 2,330 2,390 28,305,000 67,396,598,000 408 MINA 50 50 50 50 100 5,000 409 MIRA 50 50 50 50 100 5,000 410 MKNT 50 50 50 50 340,500 17,025,000 411 MKPI 14,025 14,100 13,375 14,025 16,600 228,567,500 412 MLBI 9,575 9,575 9,350 9,575 28,900 271,955,000 413 MLIA 500 520 500 500 6,083,400 3,115,172,000 414 MLPL 51 52 50 51 1,648,100 82,825,600 415 MLPT 620 670 610 620 209,000 132,473,500 416 MMLP 188 189 186 188 30,953,800 5,819,519,100 417 MNCN 915 930 905 915 85,614,400 78,419,474,500 418 MOLI 940 940 855 940 1,700 1,520,500 419 MPMX 482 498 482 482 4,303,300 2,107,450,600 420 MPOW 60 61 54 60 271,000 15,975,500 421 MPPA 109 111 107 109 832,200 90,865,400 422 MPRO 820 820 820 820 600 492,000 423 MRAT 137 137 136 137 34,600 4,721,200 424 MREI 4,440 4,440 4,440 4,440 1,100 4,884,000 425 MSIN 302 312 300 302 4,888,400 1,497,726,800 426 MSKY 1,000 1,000 905 1,000 24,300 23,491,000 427 MTDL 1,605 1,645 1,585 1,605 3,431,000 5,508,196,500 428 MTLA 390 390 374 390 1,800 682,000 429 MTPS 150 155 139 150 5,500 823,800 430 MTSM 214 218 210 214 500 107,000 431 MTWI 50 53 50 50 33,600 1,705,200 432 MYOH 1,125 1,125 1,090 1,125 68,100 75,846,000 433 MYOR 2,230 2,250 2,230 2,230 5,906,100 13,196,544,000 434 MYTX 56 58 56 56 400 22,600 435 NATO 358 376 342 358 54,897,200 20,194,085,400 436 NELY 134 134 131 134 3,800 508,300 437 NFCX 1,860 1,860 1,860 1,860 3,200 5,952,000 438 NIKL 915 975 850 915 36,609,900 33,861,948,000 439 NIRO 143 143 141 143 1,500,600 213,085,200 440 NISP 760 765 725 760 105,900 79,244,500 441 NOBU 700 700 700 700 11,000 7,700,000 442 NRCA 310 312 304 310 209,400 64,332,200 443 NZIA 181 194 181 181 10,200 1,866,400 444 NZIA-W 2 3 1 2 45,928,100 55,265,900 445 OCAP 164 164 164 164 100 16,400 446 OKAS 78 80 75 78 4,571,800 356,500,300 447 OMRE 316 316 316 316 2,900 916,400 448 OPMS 144 147 142 144 1,559,400 224,559,400 449 PADI 50 50 50 50 100 5,000 450 PALM 290 294 290 290 93,000 27,019,600 451 PAMG 65 65 59 65 37,395,900 2,344,630,100 452 PANI 80 80 67 80 130,300 9,413,900 453 PANR 94 95 93 94 2,464,000 231,004,500 454 PANS 840 845 840 840 273,300 230,090,500 455 PBID 920 920 890 920 1,448,800 1,310,673,500 456 PBRX 260 270 260 260 1,998,900 528,364,000 457 PDES 466 466 466 466 5,300 2,469,800 458 PEGE 128 131 123 128 5,700 721,400 459 PEHA 1,790 1,810 1,775 1,790 713,700 1,281,263,000 460 PGAS 1,340 1,350 1,310 1,340 113,468,200 151,726,783,000 461 PGJO 48 52 45 48 91,400 4,246,500 462 PGLI 184 218 184 184 4,300 798,100 463 PGUN 302 318 294 302 175,400 52,845,800 464 PICO 163 180 162 163 2,830,900 479,788,400 465 PJAA 570 580 545 570 138,900 78,205,500 466 PKPK 50 51 50 50 121,300 6,075,000 467 PMJS 127 128 127 127 10,500 1,338,500 468 PNBN 820 830 815 820 11,339,700 9,321,011,500 469 PNBS 50 50 50 50 304,600 15,230,000 470 PNIN 755 775 755 755 339,000 258,094,000 471 PNLF 210 218 208 210 79,679,000 16,967,780,200 472 POLA 51 52 50 51 310,700 15,782,900 473 POLI 1,015 1,040 995 1,015 11,900 12,041,000 474 POLL 3,800 3,840 3,750 3,800 6,800 25,793,000 475 POLU 765 805 755 765 21,400 16,447,500 476 POLY 50 50 50 50 8,500 425,000 477 PORT 630 660 500 630 5,800 3,107,000 478 POSA 50 50 50 50 1,300 65,000 479 POSA-W 2 3 2 2 3,280,700 6,603,500 480 POWR 610 625 610 610 25,651,900 15,729,608,500 481 PPGL 202 204 202 202 2,250,400 458,804,800 482 PPGL-W 14 15 14 14 3,968,300 55,576,500 483 PPRE 172 176 170 172 9,411,600 1,630,713,600 484 PPRO 50 50 50 50 3,917,300 195,865,000 485 PRAS 122 122 122 122 362,100 44,176,200 486 PRDA 3,070 3,200 3,060 3,070 28,300 88,942,000 487 PRIM 270 290 258 270 19,900 5,352,600 488 PRIM-W 5 6 4 5 653,300 2,866,600 489 PSAB 258 264 256 258 31,104,300 8,066,619,800 490 PSGO 108 109 103 108 43,100 4,523,200 491 PSKT 50 50 50 50 100 5,000 492 PSSI 165 167 163 165 51,800 8,551,100 493 PTBA 2,120 2,120 2,100 2,120 26,816,900 56,651,138,000 494 PTPP 1,035 1,060 1,035 1,035 27,855,200 29,066,018,500 495 PTPW 1,580 1,580 1,550 1,580 4,852,200 7,628,226,000 496 PTRO 1,995 2,100 1,925 1,995 7,915,400 15,899,094,000 497 PTSN 250 264 234 250 23,787,800 5,936,564,800 498 PTSP 5,150 5,150 5,150 5,150 500 2,575,000 499 PURA 129 130 128 129 26,995,700 3,482,472,200 500 PURA-W 19 20 18 19 26,533,000 499,961,700 501 PURE 164 174 130 164 68,785,200 11,046,618,700 502 PURE-W 15 17 12 15 81,831,700 1,209,050,500 503 PWON 428 434 416 428 192,504,800 81,805,277,600 504 PYFA 965 985 950 965 949,100 912,955,000 505 PZZA 650 650 640 650 2,893,500 1,872,440,500 506 R-LQ45X 900 902 891 900 53,600 48,285,000 507 RAJA 112 115 109 112 46,324,200 5,172,259,600 508 RALS 695 710 680 695 64,650,500 45,286,038,000 509 RANC 420 430 418 420 1,332,300 560,434,800 510 RBMS 50 50 50 50 4,200 210,000 511 RDTX 5,800 5,800 5,750 5,800 1,500 8,670,000 512 REAL 50 50 50 50 172,600 8,630,000 513 REAL-W 4 4 3 4 4,404,800 13,576,200 514 RICY 88 88 88 88 100 8,800 515 RIGS 226 232 226 226 6,300 1,448,400 516 RISE 412 426 406 412 585,000 242,847,600 517 RMBA 372 372 300 372 1,102,200 382,177,800 518 RODA 50 50 50 50 16,100 805,000 519 RONY 92 100 90 92 7,100 642,200 520 ROTI 1,190 1,210 1,180 1,190 617,200 733,881,000 521 RUIS 280 292 234 280 3,591,200 941,964,400 522 SAFE 189 189 189 189 99,900 18,881,100 523 SAME 90 94 86 90 15,211,600 1,370,423,000 524 SAMF 360 360 356 360 38,800 13,821,400 525 SAPX 2,170 2,190 2,170 2,170 26,100 56,985,000 526 SBAT 216 218 210 216 5,031,200 1,070,414,000 527 SBAT-W 15 18 14 15 75,559,700 1,156,040,900 528 SCCO 9,875 9,875 9,600 9,875 1,700 16,655,000 529 SCMA 1,220 1,225 1,190 1,220 8,806,900 10,655,277,500 530 SDMU 50 50 50 50 5,000 250,000 531 SDPC 111 118 109 111 44,600 5,036,200 532 SDRA 815 815 815 815 2,000 1,630,000 533 SFAN 980 980 925 980 43,100 40,463,000 534 SGER 290 292 274 290 11,191,400 3,164,643,600 535 SGER-W 70 71 65 70 882,100 59,871,500 536 SGRO 1,695 1,700 1,690 1,695 39,900 67,536,500 537 SHID 3,700 3,700 3,700 3,700 100 370,000 538 SHIP 580 590 575 580 1,209,900 705,299,500 539 SIDO 1,360 1,370 1,355 1,360 10,279,500 13,999,136,500 540 SILO 4,480 4,500 4,450 4,480 56,800 254,036,000 541 SIMP 316 318 312 316 7,928,700 2,496,767,000 542 SINI 464 500 452 464 900 421,200 543 SIPD 1,150 1,150 1,050 1,150 162,000 178,393,000 544 SKBM 310 312 292 310 3,700 1,110,800 545 SKLT 1,630 1,640 1,630 1,630 1,400 2,283,000 546 SKRN 700 720 695 700 20,787,100 14,737,047,500 547 SLIS 5,175 5,275 5,150 5,175 265,900 1,381,012,500 548 SMAR 3,260 3,270 3,260 3,260 500 1,631,000 549 SMBR 595 650 530 595 228,952,200 138,958,665,500 550 SMCB 1,040 1,045 1,030 1,040 123,100 127,901,000 551 SMDM 94 94 93 94 10,300 967,700 552 SMDR 300 356 276 300 182,933,700 60,114,743,600 553 SMGR 10,300 10,525 9,725 10,300 18,254,400 185,892,000,000 554 SMKL 170 190 170 170 333,100 57,848,900 555 SMKL-W 24 24 22 24 1,300 29,800 556 SMMT 87 92 82 87 80,600 6,961,200 557 SMRA 630 635 610 630 159,793,500 99,911,223,000 558 SMSM 1,230 1,240 1,200 1,230 1,747,800 2,145,634,000 559 SOCI 131 139 129 131 52,770,800 7,090,479,000 560 SOFA 73 74 70 73 1,727,100 124,084,400 561 SOFA-W 4 5 4 4 2,178,500 8,848,100 562 SOSS 418 422 386 418 15,400 6,350,800 563 SOSS-W 60 60 50 60 3,900 231,000 564 SOTS 210 228 194 210 12,500 2,450,000 565 SOTS-W 36 37 36 36 200 7,300 566 SPMA 264 266 254 264 55,300 14,363,400 567 SPTO 442 460 440 442 780,500 346,732,400 568 SQMI 183 187 180 183 3,870,500 710,064,500 569 SRIL 232 238 224 232 55,386,700 12,813,973,000 570 SRSN 59 60 57 59 4,080,300 237,208,000 571 SRTG 2,860 2,880 2,810 2,860 21,200 60,413,000 572 SSIA 374 378 362 374 31,432,300 11,548,752,000 573 SSMS 805 835 785 805 1,228,100 988,929,500 574 STTP 6,850 6,875 6,850 6,850 1,300 8,910,000 575 SWAT 118 133 114 118 28,337,800 3,425,519,900 576 TALF 238 238 238 238 100 23,800 577 TAMA 158 175 158 158 6,700 1,118,000 578 TAMA-W 7 7 6 7 518,000 3,108,800 579 TAMU 55 56 53 55 4,010,100 217,634,800 580 TARA 50 50 50 50 106,000 5,300,000 581 TAXI 50 50 50 50 1,100 55,000 582 TBIG 1,265 1,270 1,240 1,265 40,917,600 51,340,576,500 583 TBLA 810 820 810 810 5,191,300 4,222,898,000 584 TBMS 710 710 660 710 21,900 14,765,000 585 TCID 6,700 6,700 6,600 6,700 3,300 21,957,500 586 TCPI 4,170 4,180 4,060 4,170 10,727,300 43,873,223,000 587 TDPM 158 167 152 158 24,069,900 3,810,377,300 588 TECH 124 127 120 124 563,900 69,690,200 589 TFAS 145 166 144 145 112,700 16,440,400 590 TGKA 7,725 7,725 7,250 7,725 1,300 9,567,500 591 TGRA 65 67 65 65 1,886,100 123,275,400 592 TIFA 400 400 370 400 800 314,000 593 TINS 775 775 735 775 35,093,800 26,684,392,500 594 TIRA 278 278 260 278 5,600 1,547,800 595 TIRT 53 53 53 53 4,600 243,800 596 TKIM 6,950 7,075 6,925 6,950 9,421,200 65,851,422,500 597 TLKM 2,980 3,010 2,980 2,980 100,013,600 299,343,641,000 598 TMAS 117 124 109 117 19,483,500 2,288,736,100 599 TMPO 132 139 132 132 8,200 1,086,200 600 TNCA 192 192 192 192 400 76,800 601 TOBA 350 360 350 350 174,200 61,120,800 602 TOPS 50 50 50 50 5,700 285,000 603 TOTL 306 312 300 306 7,503,000 2,297,738,000 604 TOTO 222 222 220 222 68,900 15,290,400 605 TOWR 1,045 1,065 1,045 1,045 136,528,900 143,345,895,500 606 TOYS 570 575 560 570 2,800,500 1,587,923,500 607 TOYS-W 14 15 14 14 3,327,900 47,789,500 608 TPIA 7,125 7,325 7,000 7,125 4,576,800 32,900,430,000 609 TPMA 358 360 356 358 51,800 18,490,000 610 TRIM 117 126 114 117 400 47,400 611 TRIN 258 262 254 258 15,098,900 3,883,274,800 612 TRIN-W 11 13 10 11 110,289,600 1,193,419,000 613 TRIS 206 206 206 206 10,100 2,080,600 614 TRST 392 400 390 392 43,600 17,103,000 615 TRUK 117 119 117 117 482,300 56,693,900 616 TRUS 348 348 348 348 600 208,800 617 TSPC 1,375 1,390 1,365 1,375 458,200 630,409,000 618 TUGU 2,420 2,500 2,420 2,420 8,900 21,726,000 619 TURI 1,355 1,355 1,340 1,355 200,100 268,135,500 620 UANG 252 264 222 252 406,300 99,573,000 621 UCID 1,460 1,515 1,460 1,460 505,800 744,865,500 622 ULTJ 1,780 1,880 1,765 1,780 2,729,400 4,968,664,000 623 UNIC 3,690 3,690 3,650 3,690 1,600 5,896,000 624 UNIT 157 157 156 157 800 125,100 625 UNSP 63 65 61 63 1,884,600 118,446,000 626 UNTR 23,550 23,650 22,975 23,550 5,037,400 117,351,790,000 627 UNVR 8,200 8,250 8,175 8,200 11,597,200 95,044,490,000 628 URBN 1,360 1,360 1,335 1,360 7,000 9,404,000 629 URBN-W 20 20 18 20 153,000 2,898,600 630 VICO 85 85 71 85 100,600 7,879,200 631 VINS 91 93 90 91 51,300 4,680,100 632 VINS-W 2 2 1 2 8,913,700 9,466,000 633 VIVA 50 50 50 50 45,100 2,255,000 634 VOKS 196 197 192 196 48,500 9,465,300 635 WAPO 65 66 65 65 200 13,100 636 WEGE 197 199 195 197 31,134,100 6,122,940,000 637 WEHA 70 72 68 70 375,100 26,238,700 638 WICO 530 530 530 530 1,100 583,000 639 WIIM 348 364 334 348 29,752,500 10,426,904,200 640 WIKA 1,320 1,340 1,310 1,320 22,780,000 30,107,243,500 641 WINS 99 105 98 99 260,400 26,252,000 642 WOMF 246 270 238 246 3,323,100 848,304,600 643 WOOD 414 418 400 414 49,584,800 20,309,290,000 644 WOWS 78 80 77 78 5,568,200 436,653,900 645 WSBP 175 177 174 175 49,151,000 8,632,087,400 646 WSKT 690 695 645 690 41,409,700 28,530,617,500 647 WTON 280 286 278 280 11,117,200 3,122,163,200 648 XAQA 830 830 830 830 100 83,000 649 XBES 886 886 886 886 100 88,600 650 XBID 482 482 474 482 400 191,200 651 XBIN 463 463 463 463 100 46,300 652 XBSK 357 357 351 357 400 141,600 653 XCID 78 80 78 78 22,800 1,807,000 654 XIHD 432 432 428 432 500 215,200 655 XIIF 500 500 483 500 22,000 10,917,500 656 XIIT 490 493 486 490 7,300 3,572,400 657 XIJI 586 586 585 586 2,900 1,698,200 658 XILV 109 109 109 109 100 10,900 659 XIPI 152 152 152 152 8,000 1,216,000 660 XISC 577 577 577 577 100 57,700 661 XISI 281 281 281 281 100 28,100 662 XISR 353 357 350 353 160,000 56,063,000 663 XKIV 402 402 401 402 600 241,100 664 XNVE 126 126 126 126 1,000 126,000 665 XPCR 816 816 816 816 100 81,600 666 XPFT 730 730 720 730 200 145,000 667 XSMU 117 117 117 117 1,100 128,700 668 XSSK 613 613 613 613 100 61,300 669 YELO 50 50 50 50 103,500 5,175,000 670 YELO-W 6 7 5 6 30,900 185,400 671 YPAS 470 470 470 470 100 47,000 672 YULE 192 192 192 192 100 19,200 673 ZBRA 50 50 50 50 200 10,000 674 ZINC 139 142 136 139 386,880,500 53,770,041,600 675 ZONE 402 402 402 402 154,800 62,229,600 -------------------- ---------------------- Total for Reguler 15,269,217,800 8,649,928,406,300 Information for Negosiasi 676 ACST 436 414 362 414 54,000 20,172,000 677 ADRO 1,100 1,095 1,095 1,095 62 67,890 678 AKRA 3,060 3,050 3,047 3,047 440,000 1,341,280,000 679 AMRT 755 900 900 900 7,000,000 6,300,000,000 680 ANTM 790 780 775 780 1,420,145 1,104,462,600 681 ASII 5,300 5,611 5,300 5,321 2,151,408 11,448,266,800 682 ASJT 111 111 111 111 200 22,200 683 ASMI 1,140 1,140 1,135 1,135 439,500 501,002,000 684 ASRI 126 119 119 119 60 7,140 685 BAPI 50 15 10 15 108,000 1,580,000 686 BBCA 31,825 31,859 31,525 31,600 217,147 6,872,786,575 687 BBHI 158 150 150 150 13,350,000 2,002,500,000 688 BBKP 264 292 161 282 675,000 176,320,000 689 BBMD 1,690 1,600 1,500 1,600 1,890,500 2,898,250,000 690 BBNI 5,275 5,252 5,075 5,252 1,454,634 7,639,507,350 691 BBRI 3,800 3,800 3,540 3,743 24,944,782 90,641,175,018 692 BBSS 130 130 130 130 6,174,100 802,633,000 693 BBTN 1,570 1,813 1,813 1,813 30,500 55,296,500 694 BBYB 274 300 300 300 304,140,357 91,242,107,100 695 BCAP 138 180 179 179 42,055,800 7,568,984,900 696 BEEF 195 185 185 185 835,681 154,600,985 697 BEKS 50 50 15 50 1,350,000 37,550,000 698 BFIN 418 398 359 359 7,465,000 2,729,075,000 699 BHAT 456 450 450 450 118,861,000 53,487,450,000 700 BHIT 50 29 29 29 500,000 14,500,000 701 BIPI 50 30 30 30 20,000 600,000 702 BISI 915 1,150 1,150 1,150 2,000,000 2,300,000,000 703 BKSL 50 5 5 5 5,000 25,000 704 BMRI 6,250 6,168 5,950 6,050 11,759,193 72,286,211,900 705 BMTR 310 360 322 322 330,000 107,400,000 706 BNGA 815 100 100 100 19 1,900 707 BNII 244 204 204 204 60 12,240 708 BOGA 1,430 1,430 1,350 1,430 66,000,000 91,980,000,000 709 BPFI 1,280 1,280 1,280 1,280 5,937,500 7,600,000,000 710 BPTR 85 82 82 82 92,683,000 7,600,006,000 711 BRMS 50 40 40 40 10,000,000 400,000,000 712 BUMI 50 45 42 42 83,087,900 3,627,955,500 713 CARE 350 348 324 348 202,801,700 65,774,991,600 714 CARS 50 48 48 48 20,000,000 960,000,000 715 CBMF 318 300 300 300 7,450,000 2,235,000,000 716 CPIN 6,100 6,225 6,100 6,225 698,283 4,346,793,354 717 CTRA 770 685 685 685 20,000 13,700,000 718 DEFI 1,730 1,630 1,630 1,630 615,000 1,002,450,000 719 DEWA 50 50 12 14 4,843,900 134,814,600 720 DUCK 334 350 350 350 3,686,956 1,290,434,600 721 DYAN 50 30 30 30 7,000,000 210,000,000 722 ELTY 50 50 50 50 41,000,000 2,050,000,000 723 ENRG 50 16 16 16 75 1,200 724 GGRM 53,400 54,506 52,725 54,506 155,258 8,333,474,650 725 HADE 50 15 15 15 400,000 6,000,000 726 HMSP 1,710 3,346 1,775 1,775 2,250,600 4,007,383,000 727 ICBP 10,425 10,200 10,175 10,175 2,712 27,594,900 728 IKAI 50 188 50 50 7,805,038 397,579,700 729 IMAS 825 665 665 665 20,741,419 13,793,043,635 730 INCO 3,780 3,700 3,700 3,700 41 151,700 731 INDF 7,850 7,200 7,200 7,200 359,700 2,589,840,000 732 INKP 9,475 9,755 9,500 9,525 479,100 4,558,288,425 733 INTP 12,400 12,267 12,080 12,267 529,000 6,406,963,000 734 IPTV 310 378 313 316 14,139,400 4,537,145,200 735 ISAT 2,470 2,463 2,462 2,462 68,900 169,691,274 736 JPFA 1,140 1,141 1,140 1,141 4,052,500 4,623,900,000 737 KBLI 346 586 586 586 66,000 38,676,000 738 KLBF 1,620 1,611 1,605 1,611 9,021,400 14,519,064,600 739 KPIG 105 138 107 107 90,519,100 12,005,522,100 740 KREN 113 725 725 725 45,500,000 32,987,500,000 741 LPPF 1,295 1,266 1,266 1,266 92 116,472 742 LSIP 955 965 890 890 10,018 8,917,370 743 MAPI 705 700 700 700 9,534,000 6,673,800,000 744 MDKA 1,805 1,830 1,830 1,830 17,100 31,293,000 745 MEDC 555 535 535 535 50,000 26,750,000 746 MGRO 810 945 300 945 228,900 210,892,500 747 MICE 300 208 208 208 511,000 106,288,000 748 MIKA 2,390 2,382 2,376 2,376 2,736,800 6,512,686,800 749 MKNT 50 6 5 6 4,900 28,400 750 MNCN 915 925 25 925 1,324,965 1,218,031,325 751 MSIN 302 290 290 290 544,000 157,760,000 752 MTFN 50 50 50 50 30,000,000 1,500,000,000 753 MTLA 390 480 480 480 3,832,984 1,839,832,320 754 MTSM 214 200 200 200 200 40,000 755 MYOH 1,125 1,090 1,090 1,090 458,700 499,983,000 756 MYOR 2,230 2,555 2,231 2,231 512,500 1,147,437,500 757 PADI 50 10 10 10 192,000 1,920,000 758 PGAS 1,340 2,672 1,315 1,315 790,700 1,081,253,400 759 PNBN 820 815 815 815 72 58,680 760 PNBS 50 47 47 47 200,000 9,400,000 761 PPRE 172 196 196 196 143,500 28,126,000 762 RALS 695 694 665 694 751,466 521,515,490 763 ROTI 1,190 1,205 1,205 1,205 33 39,765 764 SAMF 360 290 290 290 3,355,300 973,037,000 765 SCMA 1,220 1,261 1,261 1,261 10,000 12,610,000 766 SGER-W 70 60 60 60 40 2,400 767 SILO 4,480 4,450 4,450 4,450 12 53,400 768 SMGR 10,300 10,125 9,702 10,125 169,400 1,644,322,500 769 SMKL 170 160 160 160 12,827,900 2,052,464,000 770 STAR 139 139 139 139 7,014,300 974,987,700 771 TINS 775 800 800 800 5 4,000 772 TKIM 6,950 6,950 6,925 6,950 782,000 5,416,774,775 773 TLKM 2,980 3,010 2,993 2,993 7,047,062 21,101,108,169 774 TOWR 1,045 1,066 1,050 1,050 750,033 791,534,815 775 TOYS-W 14 10 10 10 40 400 776 ULTJ 1,780 1,800 1,800 1,800 260,508 468,914,400 777 UNTR 23,550 23,351 23,093 23,351 130,022 3,036,138,046 778 UNVR 8,200 8,225 8,215 8,215 1,491,544 12,253,035,400 779 VIVA 50 50 50 50 100,000,000 5,000,000,000 780 WOOD 414 400 400 400 4,750,000 1,900,000,000 781 WSBP 175 173 173 173 100 17,300 782 WSKT 690 530 530 530 150,000 79,500,000 783 YULE 192 200 200 200 5,303,671 1,060,734,200 -------------------- ---------------------- Total for Negosiasi 1,487,472,497 738,303,221,663 Total 25/08/20 16,786,166,197 9,390,349,194,263