Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, August 26, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 785 795 795 795 300 238,500 2 BBNI 5,325 5,275 5,250 5,250 400 2,105,000 3 BBRI 3,740 3,760 3,760 3,760 400 1,504,000 4 MBAP 2,460 2,650 2,650 2,650 2,500 6,625,000 5 PTBA 2,130 2,120 2,120 2,120 100 212,000 -------------------- ---------------------- Total for Tunai 3,700 10,684,500 Information for Reguler 6 AALI 10,075 10,075 9,975 10,075 1,064,700 10,667,855,000 7 ABBA 50 51 50 50 3,686,900 184,531,500 8 ABMM 955 955 955 955 1,000 955,000 9 ACES 1,645 1,665 1,635 1,645 11,584,700 19,055,148,500 10 ACST 545 545 440 545 35,551,500 18,520,420,200 11 ADES 1,350 1,360 1,265 1,350 543,300 719,959,000 12 ADHI 615 620 615 615 6,011,700 3,702,846,000 13 ADMF 7,850 7,850 7,800 7,850 118,400 927,805,000 14 ADMG 112 115 112 112 2,370,100 267,568,100 15 ADRO 1,110 1,135 1,095 1,110 74,077,900 82,697,981,000 16 AGAR 476 492 476 476 7,600 3,644,000 17 AGII 498 500 496 498 410,900 204,289,200 18 AGRO 380 396 334 380 645,010,000 242,620,978,600 19 AGRS 195 206 178 195 270,300 52,409,200 20 AHAP 51 52 51 51 17,500 895,300 21 AIMS 168 168 168 168 400 67,200 22 AKRA 3,030 3,110 3,010 3,030 22,639,100 69,571,546,000 23 AKSI 300 308 300 300 24,100 7,312,400 24 ALDO 400 400 400 400 396,900 158,760,000 25 ALKA 290 306 290 290 140,800 42,236,200 26 ALMI 220 224 218 220 6,400 1,408,400 27 ALTO 340 398 320 340 15,100 5,068,000 28 AMAG 206 206 202 206 503,000 102,790,200 29 AMAN 246 246 244 246 572,900 140,525,800 30 AMAR 360 362 350 360 200,400 71,120,600 31 AMFG 2,530 2,650 2,530 2,530 203,800 517,913,000 32 AMIN 260 264 244 260 10,800 2,847,000 33 AMOR 2,130 2,130 2,070 2,130 5,700 11,825,000 34 AMRT 725 755 725 725 623,300 457,105,000 35 ANDI 50 50 50 50 57,900 2,895,000 36 ANTM 785 800 780 785 72,181,500 57,054,778,500 37 APEX 155 160 155 155 44,700 6,970,200 38 APIC 855 865 845 855 10,657,600 9,106,990,000 39 APII 166 179 166 166 43,300 7,193,700 40 APLI 117 120 105 117 74,100 8,298,800 41 APLN 116 119 113 116 32,884,100 3,802,740,300 42 ARII 490 490 418 490 40,100 19,641,800 43 ARKA 240 240 240 240 9,600 2,304,000 44 ARNA 442 442 434 442 2,796,600 1,230,521,600 45 ARTA 284 290 284 284 8,900 2,569,000 46 ARTO 2,610 2,650 2,610 2,610 259,300 681,173,000 47 ASGR 750 750 735 750 133,600 99,053,500 48 ASII 5,350 5,400 5,275 5,350 29,957,700 159,618,697,500 49 ASJT 111 111 111 111 12,700 1,409,700 50 ASMI 1,125 1,160 1,125 1,125 20,200 22,922,500 51 ASPI 154 157 153 154 1,611,000 249,833,000 52 ASPI-W 23 23 21 23 3,952,400 87,057,100 53 ASRI 123 128 123 123 72,952,100 9,084,179,300 54 ASRM 2,100 2,100 2,100 2,100 16,000 33,600,000 55 ASSA 600 600 585 600 5,136,200 3,057,437,000 56 ATIC 670 695 670 670 2,700 1,822,000 57 AUTO 905 905 885 905 2,260,200 2,020,999,000 58 AYLS-W 4 4 3 4 540,500 1,669,100 59 BABP 50 50 50 50 117,000 5,850,000 60 BABP-W4 8 8 7 8 554,700 3,883,900 61 BACA 402 402 390 402 26,000 10,395,000 62 BAJA 55 57 52 55 323,300 17,723,000 63 BAPA 50 50 50 50 400 20,000 64 BAPI 50 50 50 50 6,100 305,000 65 BAPI-W 3 3 2 3 3,242,600 8,900,200 66 BATA 655 655 650 655 3,500 2,276,000 67 BAYU 1,140 1,190 1,110 1,140 14,300 16,211,000 68 BBCA 31,700 31,950 31,525 31,700 8,596,600 272,528,505,000 69 BBHI 159 162 149 159 146,200 22,723,000 70 BBKP 290 312 252 290 2,040,390,900 590,537,849,000 71 BBLD 386 386 386 386 100 38,600 72 BBMD 1,670 1,690 1,660 1,670 11,500 19,395,000 73 BBNI 5,325 5,350 5,200 5,325 72,829,900 384,167,525,000 74 BBRI 3,740 3,820 3,700 3,740 161,962,800 606,434,828,000 75 BBSS 133 135 130 133 12,975,200 1,705,796,000 76 BBSS-W 6 7 4 6 284,034,000 1,547,271,500 77 BBTN 1,565 1,580 1,550 1,565 28,151,300 44,012,782,500 78 BBYB 274 280 274 274 183,300 50,267,600 79 BCAP 137 139 135 137 774,500 105,926,300 80 BCIP 50 51 50 50 598,400 29,920,600 81 BDMN 2,770 2,800 2,770 2,770 1,748,800 4,866,597,000 82 BEEF 192 196 191 192 2,281,500 438,471,500 83 BEEF-W 12 13 11 12 615,300 7,040,400 84 BEKS 50 50 50 50 10,000 500,000 85 BELL 157 160 157 157 12,756,900 2,017,895,700 86 BESS 330 330 324 330 1,241,100 405,925,400 87 BESS-W 123 123 117 123 308,600 36,903,000 88 BEST 123 128 123 123 49,407,400 6,141,161,800 89 BFIN 414 416 408 414 10,750,500 4,435,159,200 90 BGTG 52 52 51 52 1,475,400 75,751,700 91 BHAT 452 460 450 452 126,330,300 57,616,149,200 92 BHIT 50 50 50 50 53,100 2,655,000 93 BIKA 179 179 169 179 3,200 571,500 94 BIMA 50 50 50 50 300 15,000 95 BINA 840 845 840 840 234,200 197,061,000 96 BIPI 50 50 50 50 1,000 50,000 97 BIPI-W 8 8 8 8 3,900 31,200 98 BIPP 67 70 65 67 1,100 74,500 99 BIRD 1,080 1,095 1,050 1,080 588,000 633,793,500 100 BISI 895 920 865 895 3,745,600 3,296,360,500 101 BJBR 1,020 1,030 1,010 1,020 17,386,400 17,689,456,500 102 BJTM 580 590 580 580 14,866,900 8,690,677,000 103 BKDP 50 53 50 50 59,200 3,013,200 104 BKSL 50 50 50 50 33,400 1,670,000 105 BKSW 76 79 75 76 162,600 12,442,300 106 BLTA 50 50 50 50 194,900 9,745,000 107 BLUE 550 560 550 550 101,700 56,360,000 108 BMAS 284 286 284 284 31,200 8,883,200 109 BMRI 6,350 6,350 6,175 6,350 39,351,700 245,923,287,500 110 BMSR 52 57 52 52 114,200 5,963,000 111 BMTR 320 326 308 320 253,291,000 80,741,717,200 112 BNBA 322 324 320 322 173,700 55,982,600 113 BNGA 845 885 810 845 52,120,800 44,293,280,000 114 BNII 248 266 230 248 52,013,100 13,042,796,800 115 BNLI 1,325 1,330 1,305 1,325 144,160,700 190,101,062,500 116 BOGA 1,430 1,430 1,410 1,430 116,911,700 165,632,141,000 117 BOLA 158 159 154 158 29,100 4,572,200 118 BOSS 76 82 75 76 7,736,400 605,666,900 119 BPFI 1,210 1,280 1,210 1,210 10,600 12,833,000 120 BPTR 83 83 80 83 50,200 4,052,700 121 BRIS 865 890 710 865 800,843,000 669,118,794,500 122 BRMS 50 50 50 50 87,300 4,365,000 123 BRPT 895 915 895 895 42,532,400 38,365,302,500 124 BRPT-W 500 590 500 500 7,500 3,840,000 125 BSDE 780 795 775 780 50,991,600 39,951,284,500 126 BSIM 505 505 500 505 3,700 1,850,500 127 BSIM-W3 18 18 18 18 48,800 878,400 128 BSSR 1,445 1,555 1,445 1,445 28,300 42,160,500 129 BTEK 50 50 50 50 200 10,000 130 BTON 180 185 180 180 16,200 2,929,700 131 BTPN 2,430 2,510 2,410 2,430 197,100 480,419,000 132 BTPS 3,890 3,930 3,740 3,890 21,729,900 84,254,382,000 133 BUDI 105 106 104 105 1,757,000 184,953,900 134 BUKK 810 815 790 810 65,800 53,181,000 135 BULL 292 300 290 292 195,509,200 57,992,641,600 136 BULL-W2 82 82 80 82 83,300 6,712,800 137 BUMI 50 50 50 50 8,916,200 445,810,000 138 BUVA 53 56 53 53 887,800 47,157,200 139 BVIC 67 69 67 67 369,400 24,946,600 140 BWPT 113 114 110 113 44,284,400 4,973,536,700 141 BYAN 13,500 13,500 13,400 13,500 500 6,740,000 142 CAKK 50 50 50 50 400 20,000 143 CAKK-W 4 4 3 4 67,500 250,000 144 CAMP 282 282 226 282 24,922,500 6,699,124,400 145 CANI 147 160 125 147 36,700 5,087,200 146 CARE 342 352 342 342 140,837,200 48,954,493,200 147 CARS 50 50 50 50 11,800 590,000 148 CASA 390 392 390 390 7,000 2,732,000 149 CASH 610 620 600 610 2,969,700 1,816,866,500 150 CASH-W 28 29 27 28 6,915,700 194,718,100 151 CASS 218 234 200 218 20,287,400 4,498,044,000 152 CBMF 320 396 308 320 3,104,300 995,198,800 153 CCSI 248 252 244 248 180,100 44,403,600 154 CEKA 1,975 2,000 1,900 1,975 79,100 155,123,000 155 CENT 155 157 146 155 30,367,200 4,614,607,500 156 CFIN 192 192 188 192 6,001,000 1,139,960,000 157 CINT 248 248 242 248 42,800 10,470,200 158 CITA 2,030 2,030 2,020 2,030 6,300 12,766,000 159 CITY 80 82 76 80 10,400 794,800 160 CITY-W 19 19 18 19 11,100 209,900 161 CLAY 1,965 1,965 1,965 1,965 100 196,500 162 CLEO 525 545 525 525 10,356,800 5,560,918,500 163 CLPI 785 790 780 785 653,500 511,801,000 164 CMNP 1,115 1,190 1,020 1,115 895,500 998,803,000 165 CNTX 238 238 224 238 34,100 8,114,400 166 COCO 780 780 755 780 8,700 6,584,500 167 COCO-W 400 400 400 400 1,600 640,000 168 CPIN 6,100 6,200 6,100 6,100 7,839,300 48,096,855,000 169 CPRI 50 50 50 50 51,200 2,560,000 170 CPRI-W 13 13 11 13 10,800 139,600 171 CPRO 50 50 50 50 306,200 15,310,000 172 CSAP 304 328 302 304 50,900 15,890,000 173 CSIS 50 50 50 50 6,800 340,000 174 CSMI 202 210 202 202 30,400 6,142,000 175 CSRA 378 386 358 378 4,458,900 1,679,363,400 176 CTRA 760 790 760 760 40,220,000 31,020,911,500 177 CTTH 50 50 50 50 314,000 15,700,000 178 DADA 73 74 71 73 57,280,200 4,131,386,900 179 DADA-W 5 5 4 5 14,608,700 61,681,700 180 DART 232 232 232 232 5,000 1,160,000 181 DAYA 535 570 535 535 600 324,500 182 DEAL 80 82 76 80 2,172,900 175,692,000 183 DEFI 1,720 1,725 1,715 1,720 13,700 23,568,000 184 DEWA 50 50 50 50 10,400 520,000 185 DFAM 360 400 340 360 34,100 11,961,800 186 DGIK 50 50 50 50 100 5,000 187 DILD 180 184 177 180 11,091,200 2,000,905,700 188 DIVA 1,900 1,930 1,840 1,900 147,200 275,978,000 189 DKFT 124 130 123 124 9,481,400 1,184,662,600 190 DLTA 4,500 4,550 4,490 4,500 280,700 1,262,975,000 191 DMAS 246 252 234 246 86,986,900 21,148,293,600 192 DMMX 206 218 192 206 17,637,400 3,665,460,200 193 DMND 940 950 935 940 90,300 85,024,500 194 DNAR 244 244 244 244 100 24,400 195 DNET 3,390 3,440 3,350 3,390 58,500 198,052,000 196 DOID 298 314 280 298 413,477,800 124,407,627,800 197 DPUM 55 58 53 55 628,800 34,227,100 198 DSFI 65 67 62 65 99,200 6,441,900 199 DSNG 440 448 418 440 8,806,000 3,856,799,600 200 DSSA 20,075 20,075 20,075 20,075 100 2,007,500 201 DUCK 322 334 316 322 15,031,900 4,848,230,200 202 DUTI 3,920 3,920 3,750 3,920 8,700 33,680,000 203 DVLA 2,770 2,800 2,770 2,770 41,300 114,721,000 204 DWGL 210 212 202 210 700 146,400 205 DWGL-W 44 44 34 44 400 15,200 206 DYAN 50 50 50 50 253,800 12,690,000 207 EAST 55 58 54 55 1,901,300 104,291,500 208 EAST-W 6 6 5 6 6,569,800 32,885,100 209 EKAD 1,305 1,335 1,280 1,305 800,500 1,037,008,000 210 ELSA 252 260 248 252 199,551,400 50,714,052,200 211 ELTY 50 50 50 50 3,000 150,000 212 EMTK 5,625 6,000 5,200 5,625 121,800 641,502,500 213 ENRG 51 51 50 51 2,881,500 144,139,700 214 ENVY 94 97 92 94 717,847,200 68,271,475,600 215 EPAC 286 292 282 286 4,121,100 1,180,890,200 216 EPMT 1,885 1,900 1,850 1,885 8,100 15,304,500 217 ERAA 1,745 1,775 1,730 1,745 8,408,600 14,689,543,000 218 ERTX 132 133 132 132 244,000 32,295,300 219 ESIP 202 212 200 202 6,617,100 1,372,254,600 220 ESIP-W 13 13 12 13 5,996,900 73,358,500 221 ESSA 171 180 171 171 4,100,400 720,729,900 222 ESTA 101 103 99 101 83,600 8,423,300 223 ESTI 50 50 50 50 500 25,000 224 ETWA 68 70 64 68 100,200 6,682,500 225 EXCL 2,540 2,540 2,480 2,540 14,089,700 35,543,670,000 226 FAST 920 930 920 920 19,300 17,843,500 227 FASW 7,000 7,000 7,000 7,000 600 4,200,000 228 FILM 191 206 168 191 14,292,900 2,680,793,400 229 FIRE 135 142 135 135 6,415,000 885,657,700 230 FISH 2,740 2,770 2,740 2,740 300 827,000 231 FITT 59 61 58 59 13,400 781,300 232 FITT-W 16 20 15 16 23,300 391,900 233 FMII 570 570 570 570 100 57,000 234 FOOD 119 124 116 119 5,730,600 686,281,000 235 FORU 83 83 83 83 400 33,200 236 FORZ 50 50 50 50 4,100 205,000 237 FPNI 103 106 103 103 1,591,200 165,717,700 238 FREN 106 108 87 106 2,446,642,900 241,529,031,400 239 FREN-W 51 51 35 51 41,702,500 1,941,075,000 240 FUJI 106 106 103 106 239,300 24,652,100 241 GDST 55 56 54 55 385,000 21,178,300 242 GDYR 1,410 1,410 1,410 1,410 700 987,000 243 GEMA 342 342 342 342 4,900 1,675,800 244 GGRM 52,675 53,625 52,675 52,675 1,376,500 72,811,465,000 245 GGRP 334 336 320 334 20,200 6,736,800 246 GIAA 256 266 254 256 42,894,800 11,069,610,400 247 GJTL 580 615 580 580 9,480,000 5,584,380,500 248 GLOB 144 154 139 144 3,800 533,200 249 GLVA 322 322 306 322 16,800 5,359,800 250 GMFI 81 82 80 81 9,983,000 808,539,700 251 GOLD 196 206 193 196 5,100 1,029,300 252 GOOD 1,295 1,295 1,275 1,295 280,300 361,471,500 253 GPRA 50 50 50 50 555,000 27,750,000 254 GSMF 93 93 93 93 100 9,300 255 GWSA 108 112 102 108 457,900 49,046,300 256 GZCO 50 50 50 50 12,100 605,000 257 HDIT 428 448 402 428 1,000 429,400 258 HEAL 3,150 3,200 3,130 3,150 363,400 1,150,961,000 259 HELI 200 206 187 200 3,200 645,200 260 HELI-W 7 7 5 7 510,200 3,156,800 261 HERO 830 875 820 830 90,300 74,833,500 262 HEXA 3,570 3,580 3,550 3,570 123,500 440,187,000 263 HITS 580 585 580 580 23,900 13,958,000 264 HKMU 76 79 76 76 20,573,000 1,583,792,600 265 HMSP 1,700 1,725 1,700 1,700 20,833,900 35,502,208,000 266 HOKI 685 700 680 685 20,335,400 14,036,581,500 267 HOTL 50 50 50 50 10,600 530,000 268 HRME 50 50 50 50 1,313,900 65,695,000 269 HRTA 240 248 236 240 1,025,000 246,184,200 270 HRUM 1,585 1,625 1,570 1,585 4,913,400 7,826,125,000 271 IATA 50 50 50 50 100 5,000 272 IBFN 286 350 280 286 23,600 6,677,800 273 IBFN-W 7 7 6 7 105,700 648,200 274 IBST 7,950 7,950 7,950 7,950 100 795,000 275 ICBP 10,350 10,500 10,325 10,350 4,974,600 51,622,497,500 276 ICON 58 58 56 58 10,000 560,600 277 IDPR 172 172 168 172 14,200 2,386,400 278 IFII 131 131 128 131 205,300 26,406,400 279 IFSH 340 380 340 340 4,700 1,604,600 280 IGAR 346 346 338 346 92,100 31,346,200 281 IKAI 50 50 50 50 5,100 255,000 282 IKAN 468 478 464 468 14,197,800 6,682,301,000 283 IKBI 238 240 234 238 31,200 7,363,800 284 IMAS 815 865 790 815 38,881,000 32,107,370,000 285 IMJS 310 322 306 310 23,538,300 7,372,884,400 286 IMPC 1,250 1,255 1,245 1,250 545,600 681,181,500 287 INAF 3,370 3,440 3,290 3,370 6,483,900 21,843,403,000 288 INAI 358 370 358 358 8,000 2,886,800 289 INCF 50 51 50 50 873,900 43,745,000 290 INCI 695 705 685 695 126,100 87,537,500 291 INCO 3,780 3,830 3,770 3,780 12,254,200 46,564,307,000 292 INDF 7,675 7,850 7,625 7,675 10,434,100 80,019,882,500 293 INDO 122 128 109 122 521,200 64,161,000 294 INDO-W 30 31 27 30 409,400 11,822,200 295 INDR 2,300 2,330 2,300 2,300 10,200 23,553,000 296 INDS 2,180 2,200 1,970 2,180 29,700 61,438,500 297 INDX 58 58 51 58 7,600 410,500 298 INDY 1,065 1,120 1,045 1,065 69,494,500 75,799,512,500 299 INKP 9,425 9,575 9,300 9,425 6,866,700 64,687,992,500 300 INOV 260 268 240 260 26,300 6,558,400 301 INPC 50 51 50 50 565,500 28,275,300 302 INPC-W 3 4 3 3 361,800 1,085,500 303 INPP 695 695 695 695 100 69,500 304 INPS 1,485 1,550 1,460 1,485 570,500 874,289,500 305 INRU 720 720 720 720 800 576,000 306 INTA 260 278 260 260 25,600 6,663,000 307 INTD 144 189 133 144 22,500 3,395,200 308 INTP 12,275 12,475 12,200 12,275 3,891,400 47,920,392,500 309 IPCC 442 458 440 442 6,241,000 2,773,405,400 310 IPCM 232 234 228 232 75,700 17,357,200 311 IPOL 85 86 82 85 218,400 18,317,600 312 IPTV 310 314 306 310 28,811,300 8,991,718,200 313 IPTV-W 42 43 39 42 964,500 39,914,700 314 IRRA 620 630 620 620 6,877,700 4,305,513,000 315 ISAT 2,500 2,540 2,440 2,500 8,676,200 21,622,827,000 316 ISSP 129 133 129 129 5,366,900 701,444,000 317 ITIC 795 845 795 795 338,900 271,235,000 318 ITMA 510 510 410 510 546,800 251,078,200 319 ITMA-W 75 248 20 75 63,500 3,045,900 320 ITMG 8,400 8,600 8,300 8,400 5,773,700 48,874,817,500 321 JAST 64 66 62 64 17,500,600 1,120,177,900 322 JAWA 53 55 52 53 20,100 1,071,800 323 JAYA 75 78 69 75 1,444,400 106,352,900 324 JAYA-W 11 11 10 11 341,000 3,526,200 325 JECC 5,500 5,700 5,500 5,500 500 2,815,000 326 JGLE 50 50 50 50 100 5,000 327 JIHD 456 458 450 456 7,400 3,349,400 328 JKON 340 340 336 340 250,000 84,800,000 329 JMAS 183 183 179 183 26,800 4,863,900 330 JPFA 1,155 1,170 1,130 1,155 54,134,300 62,432,080,500 331 JRPT 424 426 420 424 3,215,100 1,361,161,800 332 JSKY 77 80 73 77 11,362,600 887,403,900 333 JSMR 3,940 4,030 3,930 3,940 11,483,200 45,592,765,000 334 JSPT 1,030 1,030 1,030 1,030 4,200 4,326,000 335 JTPE 830 830 825 830 3,402,000 2,817,860,500 336 KAEF 3,350 3,480 3,320 3,350 20,147,200 68,198,776,000 337 KARW 50 50 50 50 500 25,000 338 KAYU 50 50 50 50 121,000 6,050,000 339 KBAG 150 161 150 150 2,363,600 354,701,000 340 KBAG-W 6 17 5 6 588,829,800 4,973,293,500 341 KBLI 332 350 330 332 6,590,300 2,208,963,000 342 KBLM 208 214 206 208 234,300 48,851,800 343 KDSI 840 840 810 840 400 330,000 344 KEEN 318 320 312 318 2,522,600 797,063,600 345 KEJU 1,115 1,170 1,080 1,115 190,200 210,426,500 346 KIAS 50 50 50 50 100 5,000 347 KICI 238 260 238 238 6,100 1,464,000 348 KIJA 143 147 141 143 1,046,000 150,633,500 349 KINO 3,200 3,210 3,200 3,200 29,700 95,105,000 350 KIOS 192 192 192 192 20,100 3,859,200 351 KIOS-W 31 31 30 31 13,600 408,100 352 KJEN 1,290 1,290 1,290 1,290 300 387,000 353 KKGI 191 191 191 191 93,400 17,839,400 354 KLBF 1,590 1,625 1,590 1,590 31,078,500 49,678,653,000 355 KMTR 318 318 302 318 53,200 16,432,600 356 KOBX 90 95 89 90 159,600 14,592,300 357 KONI 496 498 496 496 200 99,400 358 KOPI 505 505 500 505 22,700 11,463,000 359 KOTA 635 645 625 635 8,198,600 5,219,358,000 360 KPAL 57 60 55 57 11,632,000 662,547,700 361 KPAS 50 51 50 50 557,700 27,886,000 362 KPAS-W 10 10 9 10 54,300 489,800 363 KPIG 106 109 105 106 17,163,600 1,859,114,700 364 KRAH 460 476 460 460 200 93,600 365 KRAS 384 392 380 384 54,279,400 20,854,972,200 366 KREN 106 117 106 106 75,362,700 8,317,887,100 367 LAND 206 206 194 206 183,800 37,317,100 368 LCKM 376 376 372 376 70,100 26,186,400 369 LEAD 50 50 50 50 2,100 105,000 370 LIFE 5,675 5,675 5,675 5,675 100 567,500 371 LINK 1,885 1,915 1,885 1,885 1,780,400 3,369,911,500 372 LION 254 270 254 254 13,400 3,595,800 373 LMAS 50 50 50 50 11,500 575,000 374 LMPI 82 85 76 82 112,600 8,663,400 375 LPCK 940 975 930 940 1,789,500 1,688,654,500 376 LPGI 3,620 3,620 3,590 3,620 9,300 33,420,000 377 LPIN 214 226 214 214 12,100 2,644,800 378 LPKR 157 168 156 157 55,405,500 8,771,196,700 379 LPPF 1,280 1,305 1,275 1,280 11,257,100 14,446,444,000 380 LPPS 86 86 78 86 142,600 12,061,900 381 LRNA 164 164 145 164 500 76,300 382 LSIP 975 975 945 975 19,200,200 18,529,372,500 383 LTLS 446 452 444 446 333,800 149,212,200 384 LUCK 180 181 176 180 2,281,100 406,990,700 385 MAGP 50 50 50 50 300 15,000 386 MAIN 625 640 620 625 5,977,800 3,768,621,500 387 MAMI 50 50 50 50 3,600 180,000 388 MAMI-W 5 5 4 5 1,599,200 7,407,100 389 MAPA 2,350 2,460 2,350 2,350 526,500 1,242,557,000 390 MAPB 1,420 1,420 1,420 1,420 2,500 3,550,000 391 MAPI 695 710 695 695 20,689,600 14,533,241,000 392 MARI 50 50 50 50 125,700 6,285,000 393 MARK 930 945 900 930 6,786,400 6,280,813,000 394 MASA 565 565 565 565 100 56,500 395 MBAP 2,460 2,460 2,460 2,460 81,100 199,506,000 396 MBSS 412 420 404 412 1,451,700 601,495,800 397 MBTO 79 84 71 79 82,800 6,624,200 398 MCAS 1,810 1,910 1,795 1,810 1,723,400 3,135,407,000 399 MCOR 140 144 135 140 16,294,100 2,273,577,300 400 MDIA 50 50 50 50 100 5,000 401 MDKA 1,790 1,830 1,785 1,790 69,866,000 126,030,610,500 402 MDKI 159 159 155 159 82,600 12,962,900 403 MDLN 60 62 59 60 21,456,000 1,291,554,600 404 MDRN 50 50 50 50 100 5,000 405 MEDC 560 590 555 560 123,167,200 70,358,773,000 406 MEDC-W 36 39 34 36 29,041,800 1,071,251,600 407 MERK 3,300 3,390 3,200 3,300 422,900 1,393,560,000 408 META 111 113 111 111 266,200 29,756,700 409 MFIN 1,070 1,070 1,020 1,070 67,800 71,996,000 410 MFMI 520 560 515 520 7,400 4,054,000 411 MGRO 810 820 810 810 2,837,600 2,310,862,000 412 MICE 302 302 298 302 21,000 6,320,000 413 MIDI 1,315 1,315 1,300 1,315 12,000 15,625,500 414 MIKA 2,350 2,390 2,340 2,350 25,965,400 61,244,036,000 415 MINA 50 50 50 50 300 15,000 416 MKNT 50 50 50 50 300 15,000 417 MKPI 13,400 14,000 13,350 13,400 6,300 84,662,500 418 MLBI 9,575 9,675 9,525 9,575 16,300 156,602,500 419 MLIA 530 530 500 530 8,105,800 4,182,218,500 420 MLPL 50 51 50 50 6,385,400 319,579,200 421 MLPT 610 620 595 610 145,800 88,232,500 422 MMLP 228 238 187 228 163,225,400 33,182,018,400 423 MNCN 915 935 905 915 113,360,700 103,936,974,500 424 MOLI 900 900 875 900 20,600 18,376,500 425 MPMX 480 490 480 480 1,473,700 710,455,200 426 MPOW 56 60 56 56 295,300 16,632,400 427 MPPA 110 112 109 110 1,347,300 148,341,300 428 MPRO 800 800 800 800 100 80,000 429 MRAT 137 138 137 137 58,900 8,070,000 430 MREI 4,430 4,440 4,430 4,430 600 2,659,000 431 MSIN 306 308 298 306 4,108,200 1,261,660,200 432 MSKY 985 1,000 930 985 42,000 40,320,500 433 MTDL 1,590 1,620 1,590 1,590 1,179,400 1,884,259,000 434 MTLA 386 386 386 386 1,300 501,800 435 MTPS 153 155 145 153 1,300 192,200 436 MTSM 210 214 210 210 300 63,600 437 MTWI 52 52 52 52 100 5,200 438 MYOH 1,120 1,130 1,095 1,120 41,200 45,881,000 439 MYOR 2,260 2,270 2,230 2,260 3,596,100 8,111,945,000 440 MYTX 56 56 56 56 100 5,600 441 NATO 378 378 352 378 14,126,500 5,215,463,800 442 NELY 132 132 132 132 500 66,000 443 NFCX 1,730 1,805 1,730 1,730 141,400 246,373,500 444 NICK 314 318 314 314 200 63,200 445 NIKL 890 935 870 890 14,022,500 12,763,938,500 446 NIRO 143 143 133 143 31,800 4,545,100 447 NISP 745 775 740 745 176,700 134,317,000 448 NRCA 306 310 300 306 875,200 265,689,600 449 NUSA 50 50 50 50 20,400 1,020,000 450 NZIA 190 192 172 190 14,700 2,624,500 451 NZIA-W 1 2 1 1 142,786,700 143,924,800 452 OASA 390 392 372 390 5,400 2,109,200 453 OCAP 162 162 162 162 100 16,200 454 OKAS 78 79 76 78 1,171,500 90,705,800 455 OPMS 147 148 144 147 1,448,600 211,908,400 456 PADI 50 50 50 50 10,100 505,000 457 PALM 290 292 286 290 39,900 11,525,600 458 PAMG 63 76 62 63 86,794,700 5,883,762,300 459 PANI 80 83 76 80 23,800 1,886,900 460 PANR 97 98 94 97 2,202,200 211,905,700 461 PANS 850 855 845 850 175,600 149,220,500 462 PBID 920 930 905 920 247,100 226,180,000 463 PBRX 260 270 254 260 2,157,700 560,756,800 464 PBSA 720 730 720 720 200 145,000 465 PDES 444 444 436 444 400 175,200 466 PEGE 120 126 120 120 34,700 4,214,600 467 PEHA 1,765 1,820 1,760 1,765 776,000 1,382,008,500 468 PGAS 1,315 1,350 1,310 1,315 112,043,900 148,344,242,000 469 PGJO 48 52 45 48 7,500 339,900 470 PGLI 180 230 176 180 500 94,600 471 PGUN 300 302 288 300 42,300 12,502,400 472 PICO 160 166 154 160 510,700 82,138,900 473 PJAA 540 560 535 540 756,400 405,850,000 474 PKPK 50 50 50 50 117,100 5,855,000 475 PLIN 2,500 2,530 2,500 2,500 1,400 3,524,000 476 PMJS 127 128 127 127 14,200 1,805,900 477 PNBN 840 850 815 840 29,978,200 25,038,095,000 478 PNBS 50 51 50 50 16,479,900 824,770,300 479 PNIN 765 770 760 765 131,600 100,590,500 480 PNLF 214 216 206 214 80,105,200 16,960,252,600 481 POLA 51 51 50 51 1,000 50,800 482 POLA-W 46 46 46 46 200 9,200 483 POLI 1,070 1,090 1,020 1,070 15,700 16,488,000 484 POLL 3,800 3,850 3,610 3,800 22,700 84,999,000 485 POLU 950 955 750 950 22,900 19,220,000 486 POLY 50 50 50 50 500 25,000 487 PORT 610 610 610 610 200 122,000 488 POSA 50 50 50 50 100 5,000 489 POSA-W 3 3 2 3 7,855,800 16,239,700 490 POWR 610 620 605 610 23,200,900 14,113,300,500 491 PPGL 200 204 200 200 5,255,100 1,061,119,800 492 PPGL-W 15 15 13 15 9,472,900 131,584,500 493 PPRE 171 174 170 171 11,965,800 2,058,125,100 494 PPRO 50 50 50 50 2,224,800 111,240,000 495 PRAS 125 148 118 125 7,465,300 1,055,437,600 496 PRDA 3,110 3,110 3,060 3,110 200 617,000 497 PRIM 264 264 258 264 10,300 2,718,200 498 PRIM-W 5 5 4 5 1,187,900 4,863,900 499 PSAB 250 258 244 250 44,505,700 11,207,689,200 500 PSGO 110 111 103 110 35,600 3,894,500 501 PSSI 165 166 164 165 277,200 45,930,500 502 PTBA 2,130 2,170 2,100 2,130 45,944,800 98,430,048,000 503 PTPP 1,020 1,045 1,015 1,020 19,998,500 20,470,751,000 504 PTPW 1,625 1,625 1,570 1,625 5,944,400 9,474,990,500 505 PTRO 2,000 2,040 1,975 2,000 2,141,700 4,293,078,000 506 PTSN 242 262 242 242 12,788,700 3,223,109,600 507 PTSP 5,100 5,100 5,100 5,100 500 2,550,000 508 PURA 132 136 129 132 57,575,100 7,613,222,100 509 PURA-W 20 21 19 20 51,682,800 1,040,798,800 510 PURE 182 194 154 182 60,763,100 10,899,731,800 511 PURE-W 15 17 14 15 33,512,700 516,078,100 512 PWON 422 430 422 422 54,093,900 22,917,872,800 513 PYFA 945 965 940 945 1,402,300 1,331,342,500 514 PZZA 640 650 635 640 1,331,800 852,812,500 515 R-LQ45X 901 905 900 901 21,800 19,698,800 516 RAJA 113 119 112 113 60,651,100 6,977,310,600 517 RALS 690 705 680 690 46,446,100 32,167,829,000 518 RANC 412 422 410 412 2,250,600 931,872,000 519 RBMS 50 50 50 50 100 5,000 520 RDTX 5,650 5,650 5,600 5,650 10,000 56,250,000 521 REAL 50 50 50 50 151,300 7,565,000 522 REAL-W 4 4 3 4 28,361,800 87,627,700 523 RELI 312 312 312 312 100 31,200 524 RICY 88 88 87 88 68,800 6,003,600 525 RIGS 216 224 216 216 79,200 17,239,600 526 RISE 412 414 406 412 337,200 138,317,600 527 RMBA 464 464 370 464 3,070,100 1,307,969,400 528 RONY 93 98 90 93 45,800 4,198,000 529 ROTI 1,185 1,200 1,180 1,185 443,900 525,375,500 530 RUIS 296 298 272 296 1,599,500 456,411,600 531 SAFE 193 194 181 193 232,400 44,571,100 532 SAME 95 100 89 95 25,085,500 2,370,556,100 533 SAMF 362 362 358 362 21,200 7,660,000 534 SAPX 2,150 2,190 2,150 2,150 16,700 36,240,000 535 SATU 50 50 50 50 4,000 200,000 536 SBAT 214 220 210 214 9,717,700 2,061,629,600 537 SBAT-W 14 16 14 14 12,156,500 172,861,500 538 SCCO 10,000 10,000 9,875 10,000 200 1,987,500 539 SCMA 1,210 1,225 1,200 1,210 6,500,200 7,871,094,000 540 SDPC 113 114 104 113 114,400 12,702,600 541 SDRA 795 795 795 795 1,100 874,500 542 SFAN 975 975 925 975 416,400 396,910,000 543 SGER 294 304 282 294 10,301,200 3,008,304,600 544 SGER-W 67 73 67 67 333,600 23,449,800 545 SGRO 1,685 1,700 1,685 1,685 20,900 35,364,000 546 SHID 3,600 3,600 3,600 3,600 500 1,800,000 547 SHIP 585 585 575 585 903,900 526,441,000 548 SIDO 1,390 1,415 1,355 1,390 13,520,300 18,769,499,500 549 SILO 4,530 4,570 4,490 4,530 123,900 560,632,000 550 SIMP 328 328 312 328 9,914,200 3,186,645,000 551 SINI 480 484 480 480 200 96,400 552 SINI-W 320 320 320 320 100 32,000 553 SIPD 1,150 1,150 1,150 1,150 200 230,000 554 SKBM 308 310 290 308 400 121,800 555 SKLT 1,630 1,630 1,630 1,630 100 163,000 556 SKRN 685 700 685 685 212,500 147,684,000 557 SLIS 5,150 5,200 5,100 5,150 270,100 1,391,507,500 558 SMAR 3,250 3,260 3,250 3,250 800 2,601,000 559 SMBR 615 660 565 615 157,654,800 98,049,986,500 560 SMCB 1,025 1,025 1,015 1,025 91,000 93,108,500 561 SMDM 97 99 93 97 16,300 1,537,500 562 SMDR 294 304 288 294 10,913,400 3,204,494,000 563 SMGR 10,450 10,550 10,250 10,450 7,422,000 77,173,477,500 564 SMKL 171 182 171 171 301,500 52,870,900 565 SMKL-W 24 24 23 24 700 16,200 566 SMMA 16,650 16,650 16,650 16,650 100 1,665,000 567 SMMT 86 87 82 86 44,800 3,734,000 568 SMRA 625 640 620 625 101,638,500 63,961,068,500 569 SMSM 1,225 1,235 1,215 1,225 3,626,000 4,446,485,000 570 SOCI 132 134 129 132 9,573,500 1,253,421,000 571 SOFA 73 73 71 73 250,300 17,831,100 572 SOFA-W 5 5 4 5 14,794,900 59,273,700 573 SOSS 404 438 400 404 12,400 5,013,800 574 SOSS-W 68 79 41 68 4,400 267,000 575 SOTS 206 230 200 206 1,200 258,600 576 SOTS-W 38 38 27 38 30,400 1,094,100 577 SPMA 264 264 258 264 16,800 4,375,000 578 SPTO 444 448 442 444 31,400 13,930,000 579 SQMI 181 184 180 181 8,924,800 1,617,768,200 580 SRAJ 140 140 130 140 59,700 8,344,000 581 SRIL 230 236 228 230 31,947,100 7,397,109,000 582 SRSN 56 59 55 56 44,261,200 2,463,928,800 583 SRTG 2,840 2,900 2,820 2,840 30,000 85,676,000 584 SSIA 396 406 374 396 88,782,400 34,597,988,200 585 SSMS 805 815 800 805 236,200 189,751,000 586 SSTM 540 540 540 540 100 54,000 587 STAR 139 149 139 139 300 42,700 588 STTP 6,875 6,875 6,850 6,875 300 2,060,000 589 SUPR 4,140 4,140 4,140 4,140 100 414,000 590 SWAT 110 119 110 110 1,979,300 219,485,700 591 TALF 234 234 232 234 600 139,800 592 TAMA 158 168 150 158 1,900 308,100 593 TAMA-W 6 7 5 6 1,366,300 8,150,700 594 TAMU 56 56 54 56 1,882,300 102,911,400 595 TAXI 50 50 50 50 100 5,000 596 TBIG 1,245 1,270 1,235 1,245 30,654,100 38,510,686,000 597 TBLA 800 810 795 800 10,165,700 8,151,191,000 598 TBMS 685 700 665 685 11,800 7,967,500 599 TCID 6,875 6,875 6,700 6,875 1,200 8,127,500 600 TCPI 4,240 4,250 4,170 4,240 10,800,900 45,473,126,000 601 TDPM 163 172 148 163 37,468,000 6,120,640,500 602 TEBE 1,400 1,400 1,400 1,400 500 700,000 603 TECH 125 128 116 125 2,974,900 357,589,400 604 TFAS 146 148 144 146 101,600 14,760,200 605 TGKA 7,750 7,750 7,500 7,750 800 6,122,500 606 TGRA 65 66 65 65 629,500 41,093,600 607 TIFA 400 400 390 400 151,100 60,408,000 608 TINS 760 780 760 760 23,194,500 17,762,835,000 609 TIRA 276 278 276 276 11,000 3,036,200 610 TKIM 6,900 7,000 6,875 6,900 7,680,100 53,141,810,000 611 TLKM 3,020 3,050 2,980 3,020 122,465,300 370,155,454,000 612 TMAS 113 119 113 113 3,076,600 356,171,600 613 TMPO 130 132 123 130 112,700 14,670,200 614 TNCA 200 200 181 200 4,300 828,100 615 TOBA 356 360 350 356 214,500 76,346,200 616 TOPS 50 50 50 50 28,500 1,425,000 617 TOTL 312 316 306 312 5,469,000 1,700,576,200 618 TOTO 222 222 220 222 83,800 18,578,200 619 TOWR 1,025 1,050 1,015 1,025 164,652,100 169,375,526,000 620 TOYS 560 570 555 560 2,408,900 1,352,196,500 621 TOYS-W 14 15 13 14 2,594,900 36,252,400 622 TPIA 7,050 7,300 7,050 7,050 4,891,600 34,955,002,500 623 TPMA 362 370 342 362 41,200 14,150,000 624 TRIM 120 120 117 120 600 70,900 625 TRIN 256 258 254 256 13,351,700 3,406,938,400 626 TRIN-W 10 11 9 10 12,960,300 129,576,800 627 TRIS 206 206 192 206 17,400 3,500,000 628 TRUK 118 120 117 118 857,100 101,512,400 629 TRUS 348 360 340 348 26,100 9,039,200 630 TSPC 1,365 1,375 1,360 1,365 452,700 619,984,000 631 TUGU 2,600 2,600 2,370 2,600 10,300 25,319,000 632 TURI 1,340 1,340 1,340 1,340 270,000 361,800,000 633 UANG 266 280 252 266 293,000 77,222,800 634 UCID 1,460 1,475 1,445 1,460 413,600 602,137,000 635 ULTJ 1,795 1,810 1,755 1,795 2,048,100 3,666,010,000 636 UNIC 3,530 3,690 3,530 3,530 3,500 12,505,000 637 UNIT 153 155 153 153 70,300 10,896,300 638 UNSP 63 65 61 63 120,600 7,546,600 639 UNTR 23,250 23,725 23,200 23,250 4,310,300 101,209,170,000 640 UNVR 8,200 8,250 8,200 8,200 14,121,900 115,860,790,000 641 URBN 1,355 1,355 1,355 1,355 1,400 1,897,000 642 URBN-W 18 20 18 18 76,000 1,369,300 643 VICO 82 87 82 82 3,700 314,400 644 VINS 89 94 88 89 105,700 9,537,300 645 VINS-W 2 2 1 2 2,693,700 2,928,600 646 VIVA 50 50 50 50 22,100 1,105,000 647 VOKS 196 197 195 196 32,300 6,315,900 648 VRNA 97 97 97 97 3,500 339,500 649 WAPO 66 67 65 66 8,600 567,800 650 WEGE 197 198 194 197 23,048,800 4,510,919,600 651 WEHA 69 70 66 69 655,200 44,883,800 652 WICO 520 520 520 520 100 52,000 653 WIIM 348 352 344 348 11,868,000 4,111,860,600 654 WIKA 1,285 1,330 1,275 1,285 31,291,700 40,401,003,500 655 WINS 100 105 99 100 270,700 27,357,500 656 WOMF 244 252 242 244 866,200 211,749,200 657 WOOD 410 426 400 410 66,449,200 27,439,711,200 658 WOWS 75 78 73 75 11,342,000 854,198,600 659 WSBP 173 176 172 173 35,075,400 6,064,824,700 660 WSKT 685 695 675 685 19,277,000 13,161,052,000 661 WTON 278 282 278 278 5,998,600 1,671,739,400 662 XAFA 1,056 1,057 1,049 1,056 300 316,200 663 XBNI 978 978 978 978 200 195,600 664 XBSK 359 359 352 359 500 178,100 665 XCID 80 80 80 80 20,200 1,616,000 666 XIHD 432 432 426 432 1,100 474,000 667 XIID 471 471 471 471 300 141,300 668 XIIF 497 500 497 497 2,200 1,099,400 669 XIIT 494 494 490 494 12,000 5,913,200 670 XIJI 585 587 585 585 1,800 1,053,200 671 XILV 109 109 109 109 100 10,900 672 XIML 242 242 242 242 40,000 9,680,000 673 XISC 579 579 579 579 100 57,900 674 XISI 286 286 286 286 100 28,600 675 XISR 354 357 351 354 89,900 31,947,000 676 XKIV 402 402 402 402 100 40,200 677 XNVE 125 125 125 125 1,200 150,000 678 XPES 365 365 365 365 100 36,500 679 XPMI 847 847 847 847 300 254,100 680 YELO 50 50 50 50 12,700 635,000 681 YELO-W 6 6 6 6 7,200 43,200 682 YPAS 438 470 438 438 600 276,400 683 YULE 182 182 182 182 100 18,200 684 ZINC 138 143 136 138 501,940,600 69,815,885,500 685 ZONE 400 402 400 400 152,600 61,178,000 -------------------- ---------------------- Total for Reguler 15,086,623,400 8,491,186,254,800 Information for Negosiasi 686 ACES 1,645 1,643 1,643 1,643 3,655,000 6,005,165,000 687 ADMF 7,850 7,800 7,800 7,800 1 7,800 688 AKRA 3,030 3,000 3,000 3,000 1,300 3,900,000 689 ANDI 50 30 30 30 500,000 15,000,000 690 ANTM 785 790 790 790 18,988,800 15,001,152,000 691 APIC 855 850 850 850 4,159,600 3,535,660,000 692 ARNA 442 440 440 440 444,200 195,448,000 693 ASII 5,350 5,337 5,300 5,300 13,151,888 70,169,794,100 694 ASMI 1,125 1,155 1,155 1,155 2,638,100 3,047,005,500 695 ASRI 123 125 125 125 194 24,250 696 AYLS-W 4 1 1 1 80 80 697 BAPI 50 15 15 15 275,000 4,125,000 698 BBCA 31,700 31,850 31,600 31,600 311,426 9,865,003,380 699 BBNI 5,325 5,275 5,000 5,275 3,989,000 21,041,700,000 700 BBRI 3,740 3,800 3,580 3,760 19,124,203 71,512,908,425 701 BBSS 133 122 121 121 9,460,000 1,146,580,000 702 BBSS-W 6 1 1 1 50 50 703 BBTN 1,565 1,563 1,563 1,563 430,000 672,090,000 704 BCAP 137 162 162 162 6,931,600 1,122,919,200 705 BDMN 2,770 2,775 2,775 2,775 40 111,000 706 BEEF 192 225 225 225 4,746,056 1,067,862,600 707 BEKS 50 17 17 17 268,100 4,557,700 708 BESS-W 123 1 1 1 50 50 709 BFIN 414 383 383 383 6,450,000 2,470,350,000 710 BHAT 452 450 450 450 114,900,000 51,705,000,000 711 BHIT 50 29 23 25 54,950,000 1,267,950,000 712 BIPI 50 62 62 62 1,487,100 92,200,200 713 BKSL 50 42 40 42 710,000 28,810,000 714 BLTA 50 50 7 10 7,200,000 79,500,000 715 BMRI 6,350 6,350 6,075 6,075 3,239,115 20,060,245,891 716 BMTR 320 310 310 310 1,920,000 595,200,000 717 BNBR 50 50 50 50 43,700 2,185,000 718 BOGA 1,430 1,700 1,330 1,700 553,934,900 743,079,407,000 719 BOSS 76 92 86 90 10,000,000 885,651,288 720 BSDE 780 790 785 790 242,211 191,345,810 721 BULL 292 296 296 296 951,200 281,555,200 722 BUMI 50 44 42 42 4,500,000 194,000,000 723 CAKK-W 4 1 1 1 25 25 724 CARE 342 346 330 330 48,200,000 15,931,600,000 725 CARS 50 40 35 36 3,300,000 121,000,000 726 CASH 610 620 620 620 300,000 186,000,000 727 CITY-W 19 1 1 1 125 125 728 CKRA 76 20 20 20 142,700 2,854,000 729 CNKO 50 8 8 8 172,000 1,376,000 730 CSAP 304 300 300 300 6,600,000 1,980,000,000 731 CTRA 760 780 765 765 4,931,604 3,772,678,620 732 DEAL 80 243 243 243 103,700 25,199,100 733 DEWA 50 50 13 14 10,700,000 347,600,000 734 DMAS 246 243 238 243 5,500,102 1,336,524,276 735 ELTY 50 7 7 7 200,000 1,400,000 736 ENRG 51 50 50 50 38 1,900 737 ENVY 94 97 90 90 121,564,789 10,941,219,833 738 EPAC 286 280 280 280 47,860,000 13,400,800,000 739 ESIP-W 13 1 1 1 20 20 740 EXCL 2,540 2,539 2,539 2,539 121,500 308,488,500 741 FITT-W 16 1 1 1 60 60 742 FORZ 50 50 50 50 30,000,000 1,500,000,000 743 GOOD 1,295 800 800 800 28,875,000 23,100,000,000 744 GREN 328 328 328 328 14,900,000 4,887,200,000 745 HDIT 428 428 428 428 1,904,700 815,211,600 746 ICBP 10,350 10,425 10,425 10,425 33 344,025 747 ICON 58 56 56 56 25,000,000 1,400,000,000 748 IKAI 50 50 50 50 92,253,980 4,612,699,000 749 IMAS 815 620 620 620 20,000,580 12,400,359,600 750 INCO 3,780 3,780 3,780 3,780 84 317,520 751 INDF 7,675 7,850 7,761 7,761 300,158 2,329,531,400 752 INDR 2,300 2,260 2,260 2,260 14 31,640 753 INKP 9,425 9,612 9,612 9,612 250,000 2,403,000,000 754 INTP 12,275 12,257 12,257 12,257 656,500 8,046,720,500 755 IPTV 310 378 378 378 171,400 64,789,200 756 ISSP 129 50 50 50 944,000 47,200,000 757 ITIC 795 845 845 845 20,000 16,900,000 758 JAST 64 63 63 63 105,600 6,652,800 759 JRPT 424 424 424 424 45 19,080 760 JSMR 3,940 4,020 3,960 3,960 15,005 60,319,800 761 KBLI 332 346 346 346 43,352,600 14,999,999,600 762 KIJA 143 144 144 144 63 9,072 763 KLBF 1,590 1,610 1,610 1,610 63 101,430 764 KOTA 635 200 200 200 185,782,925 37,156,585,000 765 KOTA-W 580 1 1 1 165 165 766 KPAS-W 10 1 1 1 150 150 767 KPIG 106 112 112 112 4,454,000 498,848,000 768 KREN 106 720 106 710 44,927,500 32,020,637,600 769 LEAD 50 38 38 38 2,500,000 95,000,000 770 LPCK 940 955 955 955 188 179,540 771 LPKR 157 160 158 158 234 37,288 772 MARI 50 50 50 50 92,000 4,600,000 773 MDIA 50 50 50 50 3,030,700 151,535,000 774 MDKA 1,790 1,806 1,806 1,806 670,000 1,210,020,000 775 MEDC 560 590 590 590 769,800 454,182,000 776 MNCN 915 935 925 935 115,100 106,912,500 777 MTFN 50 10 8 8 30,000,000 270,000,000 778 MTLA 386 480 480 480 787,398 377,951,040 779 MYOR 2,260 2,247 2,247 2,247 250,000 561,750,000 780 NATO 378 358 358 358 13,500,000 4,833,000,000 781 NIRO 143 143 133 133 6,834,885 909,041,555 782 NZIA-W 1 1 1 1 165 165 783 PAMG 63 72 72 72 100,000 7,200,000 784 PBRX 260 324 324 324 1,381,290 447,537,960 785 PGAS 1,315 1,330 1,330 1,330 680,000 904,400,000 786 POLL 3,800 3,800 3,800 3,800 117 444,600 787 POSA-W 3 1 1 1 190 190 788 PPGL-W 15 1 1 1 240 240 789 PPRO 50 50 43 46 2,515,104 109,755,200 790 PTBA 2,130 2,160 2,130 2,130 102,800 221,964,000 791 PWON 422 428 426 428 190 81,122 792 RALS 690 668 668 668 212,000 141,616,000 793 REAL-W 4 1 1 1 50 50 794 RISE 412 414 414 414 114 47,196 795 ROTI 1,185 1,180 1,180 1,180 2,000,000 2,360,000,000 796 SCCO 10,000 9,875 9,875 9,875 153,500 1,515,812,500 797 SCMA 1,210 1,215 1,206 1,213 5,856,500 7,094,827,000 798 SGER-W 67 1 1 1 80 80 799 SGRO 1,685 1,590 1,590 1,590 4,129,800 6,566,382,000 800 SIDO 1,390 1,390 1,385 1,390 33,800 46,932,000 801 SMKL 171 170 160 170 20,270,000 3,408,000,000 802 SMKL-W 24 1 1 1 20 20 803 SMMA 16,650 16,650 16,650 16,650 321,200 5,347,980,000 804 SMRA 625 627 625 627 8,543,713 5,348,907,825 805 TAXI 50 20 20 20 2,400 48,000 806 TBIG 1,245 1,247 1,247 1,247 1,628,700 2,030,988,900 807 TLKM 3,020 3,060 2,990 2,990 4,841,406 14,496,888,840 808 TOBA 356 350 350 350 42,857,100 14,999,985,000 809 TOYS-W 14 1 1 1 180 180 810 TSPC 1,365 1,370 1,370 1,370 500,000 685,000,000 811 UCID 1,460 1,460 1,460 1,460 250,000 365,000,000 812 ULTJ 1,795 1,800 1,800 1,800 2,369,006 4,264,210,800 813 UNTR 23,250 23,600 23,284 23,284 208,059 4,871,203,850 814 UNVR 8,200 8,200 8,200 8,200 35 287,000 815 URBN-W 18 1 1 1 80 80 816 VIVA 50 50 50 50 9,654,100 482,705,000 817 WIKA 1,285 1,315 1,315 1,315 64 84,160 818 WOWS 75 78 76 78 74,668,900 5,824,134,400 819 WSKT 685 700 700 700 800 560,000 820 YELO-W 6 1 1 1 40 40 821 YULE 182 200 200 200 5,205,445 1,041,089,000 822 ZINC 138 138 138 138 3,584,436 494,652,168 -------------------- ---------------------- Total for Negosiasi 1,843,836,071 1,312,121,568,654 Total 26/08/20 16,930,463,171 9,803,318,507,954