Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, August 27, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 510 680 605 680 13,800 8,904,000 2 BBKP 286 290 290 290 10,000 2,900,000 3 BBRI 3,700 3,740 3,740 3,740 600 2,244,000 4 BMRI 6,300 6,350 6,350 6,350 1,000 6,350,000 5 FREN 99 100 100 100 9,900 990,000 6 WIKA 1,270 1,285 1,285 1,285 4,000 5,140,000 -------------------- ---------------------- Total for Tunai 39,300 26,528,000 Information for Reguler 7 AALI 10,025 10,125 10,000 10,025 787,200 7,911,500,000 8 ABBA 50 51 50 50 1,641,700 82,085,700 9 ABMM 955 955 955 955 200 191,000 10 ACES 1,610 1,645 1,590 1,610 21,248,600 34,203,303,500 11 ACST 510 580 510 510 6,102,400 3,236,321,500 12 ADES 1,335 1,395 1,335 1,335 361,100 490,898,000 13 ADHI 610 625 610 610 7,982,000 4,922,103,000 14 ADMF 7,950 8,025 7,850 7,950 163,700 1,301,990,000 15 ADMG 113 115 111 113 1,732,300 196,091,900 16 ADRO 1,125 1,130 1,110 1,125 61,274,600 68,538,651,000 17 AGAR 476 496 476 476 2,000 954,000 18 AGII 498 498 494 498 227,700 112,649,600 19 AGRO 388 414 380 388 353,309,700 141,356,664,800 20 AGRS 194 200 190 194 250,300 48,944,000 21 AHAP 53 53 50 53 17,800 913,700 22 AIMS 157 168 157 157 3,200 534,500 23 AKKU 50 50 50 50 100 5,000 24 AKPI 290 290 290 290 11,200 3,248,000 25 AKRA 2,950 3,040 2,930 2,950 18,912,100 56,307,903,000 26 AKSI 284 300 282 284 53,500 15,337,600 27 ALDO 378 388 376 378 27,200 10,266,200 28 ALKA 290 290 290 290 10,600 3,074,000 29 ALMI 220 220 220 220 5,300 1,166,000 30 ALTO 320 380 318 320 111,800 36,810,600 31 AMAG 202 208 202 202 350,300 71,816,600 32 AMAN 246 246 246 246 209,800 51,610,800 33 AMAR 360 362 360 360 482,800 174,228,200 34 AMFG 2,550 2,620 2,540 2,550 80,600 206,080,000 35 AMIN 264 266 264 264 500 132,200 36 AMOR 2,130 2,130 2,080 2,130 5,000 10,423,000 37 AMRT 720 730 720 720 955,000 689,775,000 38 ANDI 50 50 50 50 5,400 270,000 39 ANJT 550 555 550 550 500 276,000 40 ANTM 795 805 785 795 87,815,900 69,616,139,000 41 APEX 150 165 145 150 115,900 17,022,600 42 APIC 840 860 840 840 10,630,600 9,004,131,500 43 APII 177 177 170 177 68,500 11,773,700 44 APLN 125 128 115 125 235,628,400 28,971,467,500 45 ARGO 1,690 1,690 1,690 1,690 1,400 2,366,000 46 ARII 462 470 456 462 11,000 5,035,800 47 ARKA 224 224 224 224 3,600 806,400 48 ARNA 450 450 440 450 2,370,000 1,051,961,200 49 ARTA 320 320 284 320 200 60,400 50 ARTI 50 50 50 50 11,700 585,000 51 ARTO 2,550 2,640 2,460 2,550 198,700 504,652,000 52 ASBI 268 268 268 268 200 53,600 53 ASDM 930 930 930 930 1,500 1,395,000 54 ASGR 775 805 750 775 3,002,000 2,343,977,000 55 ASII 5,300 5,400 5,250 5,300 27,491,500 145,637,197,500 56 ASJT 113 114 111 113 31,400 3,565,300 57 ASMI 1,155 1,155 1,120 1,155 17,100 19,396,500 58 ASPI 152 156 151 152 1,871,400 288,262,900 59 ASPI-W 21 24 15 21 6,297,400 137,380,300 60 ASRI 129 133 121 129 470,846,000 60,601,744,000 61 ASRM 2,110 2,110 2,000 2,110 6,200 12,982,000 62 ASSA 590 600 585 590 7,447,500 4,406,583,000 63 ATIC 675 700 630 675 6,400 4,196,000 64 AUTO 910 915 905 910 991,200 899,168,000 65 AYLS-W 3 4 3 3 2,249,500 6,844,200 66 BABP 50 50 50 50 4,900 245,000 67 BABP-W3 37 37 37 37 500 18,500 68 BABP-W4 8 8 7 8 153,700 1,076,500 69 BACA 398 400 398 398 39,200 15,666,800 70 BAJA 57 57 52 57 607,800 34,062,200 71 BAPI 50 50 50 50 1,600 80,000 72 BAPI-W 2 3 2 2 2,165,100 4,352,500 73 BATA 655 660 620 655 13,000 8,236,500 74 BAYU 1,140 1,140 1,065 1,140 37,700 41,795,000 75 BBCA 33,000 33,000 31,700 33,000 13,665,200 442,569,497,500 76 BBHI 154 159 153 154 44,200 6,870,700 77 BBKP 286 304 270 286 801,758,200 233,846,573,600 78 BBMD 1,660 1,660 1,660 1,660 100 166,000 79 BBNI 5,300 5,425 5,250 5,300 56,667,800 302,412,590,000 80 BBRI 3,700 3,780 3,660 3,700 187,984,900 696,827,932,000 81 BBSS 128 133 126 128 12,370,900 1,628,554,800 82 BBSS-W 5 6 5 5 30,534,100 159,870,500 83 BBTN 1,585 1,620 1,565 1,585 47,208,200 75,100,158,500 84 BBYB 276 276 276 276 138,600 38,253,600 85 BCAP 134 137 133 134 842,700 112,995,000 86 BCIP 50 51 50 50 1,056,500 53,280,200 87 BDMN 2,740 2,800 2,740 2,740 3,531,600 9,786,426,000 88 BEEF 198 198 192 198 2,753,100 539,928,900 89 BEEF-W 12 13 11 12 19,500 233,000 90 BEKS 50 50 50 50 747,200 37,360,000 91 BELL 158 160 157 158 9,436,600 1,491,850,500 92 BESS 338 342 332 338 1,297,300 437,773,400 93 BESS-W 137 138 130 137 63,300 8,346,600 94 BEST 146 163 123 146 1,154,877,000 169,640,270,900 95 BFIN 430 436 408 430 59,545,500 25,282,596,400 96 BGTG 51 52 50 51 1,349,400 68,640,900 97 BHAT 438 452 428 438 192,686,000 86,059,491,400 98 BHIT 50 50 50 50 5,800 290,000 99 BIKA 170 179 170 170 1,600 279,900 100 BINA 845 850 835 845 323,200 271,640,000 101 BIPI 50 50 50 50 3,000 150,000 102 BIPI-W 8 8 6 8 3,286,200 26,008,100 103 BIPP 65 69 65 65 42,700 2,840,300 104 BIRD 1,075 1,090 1,065 1,075 1,107,600 1,189,453,000 105 BISI 875 895 870 875 2,842,000 2,491,582,500 106 BJBR 1,130 1,175 1,020 1,130 99,941,700 111,559,054,500 107 BJTM 615 640 580 615 144,185,400 89,128,777,500 108 BKDP 51 52 50 51 215,700 10,824,000 109 BKSL 50 50 50 50 51,600 2,580,000 110 BKSW 75 78 75 75 17,700 1,327,800 111 BLTA 50 50 50 50 2,200 110,000 112 BLUE 565 565 550 565 96,700 54,170,000 113 BMAS 312 314 284 312 8,500 2,635,600 114 BMRI 6,300 6,350 6,200 6,300 46,725,100 292,641,967,500 115 BMSR 53 53 51 53 311,200 15,921,600 116 BMTR 312 332 310 312 354,956,100 114,210,945,000 117 BNBA 324 330 320 324 219,700 71,157,600 118 BNBR 50 50 50 50 14,000 700,000 119 BNGA 855 870 835 855 24,644,000 21,046,040,000 120 BNII 242 254 238 242 10,126,500 2,489,967,400 121 BNLI 1,320 1,325 1,320 1,320 63,274,100 83,545,448,000 122 BOGA 1,415 1,440 1,410 1,415 112,976,800 161,089,199,500 123 BOLA 159 160 155 159 22,900 3,573,100 124 BOSS 76 77 76 76 993,500 75,743,200 125 BPFI 1,210 1,210 1,210 1,210 100 121,000 126 BPTR 81 84 78 81 34,600 2,719,900 127 BRAM 4,760 4,760 4,760 4,760 300 1,428,000 128 BRIS 950 1,015 870 950 643,641,600 621,415,385,000 129 BRMS 50 50 50 50 127,388,900 6,369,445,000 130 BRNA 950 950 950 950 500 475,000 131 BRPT 895 900 885 895 47,009,500 41,909,780,500 132 BRPT-W 500 500 500 500 10,000 5,000,000 133 BSDE 780 800 770 780 59,524,800 46,831,255,000 134 BSIM 510 510 500 510 29,500 14,791,500 135 BSIM-W3 17 17 17 17 40,700 691,900 136 BSSR 1,445 1,450 1,410 1,445 22,500 32,268,500 137 BTEK 50 50 50 50 500 25,000 138 BTON 187 187 172 187 503,000 92,864,200 139 BTPN 2,430 2,500 2,420 2,430 169,500 417,703,000 140 BTPS 3,860 3,940 3,850 3,860 6,053,400 23,547,242,000 141 BUDI 105 108 104 105 2,370,000 249,428,700 142 BUKK 845 845 810 845 90,300 74,363,000 143 BULL 294 302 290 294 217,519,000 64,196,743,400 144 BULL-W2 88 88 83 88 244,200 20,519,200 145 BUMI 50 50 50 50 7,920,200 396,010,000 146 BUVA 51 54 50 51 970,900 49,264,100 147 BVIC 70 71 65 70 800,100 54,467,300 148 BWPT 112 117 112 112 70,799,700 8,032,175,000 149 BYAN 13,000 13,450 13,000 13,000 12,900 169,595,000 150 CAKK 50 50 50 50 2,000 100,000 151 CAKK-W 4 4 3 4 430,600 1,515,600 152 CAMP 288 340 282 288 34,751,800 10,754,457,200 153 CANI 149 155 137 149 10,300 1,469,200 154 CARE 342 346 340 342 152,374,600 52,231,318,600 155 CARS 50 50 50 50 41,200 2,060,000 156 CASA 388 396 388 388 46,100 18,019,600 157 CASH 615 620 605 615 3,772,400 2,307,033,500 158 CASH-W 28 29 27 28 1,356,600 37,866,600 159 CASS 218 226 210 218 3,254,700 710,212,200 160 CBMF 330 400 298 330 4,583,500 1,454,426,600 161 CCSI 248 256 244 248 490,100 122,729,200 162 CEKA 1,970 1,995 1,955 1,970 33,600 66,224,000 163 CENT 160 166 155 160 39,134,900 6,306,802,800 164 CFIN 197 206 193 197 7,379,600 1,456,626,300 165 CINT 252 254 244 252 900 226,800 166 CITA 2,040 2,040 2,040 2,040 100 204,000 167 CITY 99 100 82 99 107,700 10,088,400 168 CITY-W 19 20 17 19 516,200 9,023,000 169 CLEO 530 535 520 530 8,756,400 4,632,401,000 170 CLPI 770 790 765 770 721,000 560,494,000 171 CMNP 1,100 1,115 1,065 1,100 370,300 403,672,000 172 CNKO 50 50 50 50 9,000 450,000 173 CNTX 254 254 238 254 34,200 8,142,800 174 COCO 780 780 780 780 4,100 3,198,000 175 CPIN 6,250 6,250 6,100 6,250 7,022,100 43,501,657,500 176 CPRI 50 50 50 50 2,200 110,000 177 CPRI-W 11 13 10 11 5,800 64,400 178 CPRO 50 50 50 50 12,400 620,000 179 CSAP 314 320 310 314 9,200 2,937,000 180 CSIS 50 50 50 50 102,300 5,115,000 181 CSMI 212 222 192 212 150,500 31,899,000 182 CSRA 372 382 372 372 3,278,200 1,232,862,400 183 CTRA 770 785 760 770 42,481,400 32,624,400,500 184 CTTH 51 51 50 51 2,164,800 108,466,200 185 DADA 73 73 69 73 67,587,600 4,817,923,900 186 DADA-W 5 5 4 5 15,047,400 61,029,300 187 DAYA 535 535 535 535 100 53,500 188 DEAL 83 87 77 83 18,099,600 1,505,717,100 189 DEAL-W 11 11 11 11 100 1,100 190 DEFI 1,710 1,725 1,710 1,710 8,000 13,759,500 191 DEWA 50 50 50 50 338,800 16,940,000 192 DFAM 340 340 340 340 100 34,000 193 DILD 183 195 179 183 64,229,300 12,009,787,900 194 DIVA 1,870 1,895 1,865 1,870 16,800 31,578,500 195 DKFT 116 126 116 116 43,697,700 5,128,002,600 196 DLTA 4,500 4,500 4,490 4,500 77,100 346,709,000 197 DMAS 242 256 242 242 85,853,200 21,208,933,200 198 DMMX 199 208 197 199 6,014,000 1,211,766,500 199 DMND 940 950 940 940 39,400 37,235,500 200 DNAR 240 240 240 240 3,100 744,000 201 DNET 3,480 3,480 3,390 3,480 7,400 25,165,000 202 DOID 290 314 290 290 196,874,500 59,518,185,200 203 DPUM 55 58 52 55 527,400 27,803,200 204 DSFI 64 66 61 64 835,400 53,433,200 205 DSNG 428 442 422 428 7,683,500 3,292,055,800 206 DUCK 336 358 322 336 21,804,500 7,352,667,600 207 DUTI 3,920 3,920 3,920 3,920 1,100 4,312,000 208 DVLA 2,760 2,760 2,690 2,760 21,300 58,310,000 209 DWGL 208 218 197 208 55,900 11,208,100 210 DWGL-W 50 50 44 50 1,000 44,600 211 DYAN 50 50 50 50 232,000 11,600,000 212 EAST 55 56 55 55 435,600 24,050,700 213 EAST-W 6 6 4 6 7,679,700 38,254,300 214 EKAD 1,295 1,330 1,285 1,295 1,220,800 1,590,418,000 215 ELSA 246 256 246 246 87,893,400 21,783,946,800 216 ELTY 50 50 50 50 100 5,000 217 EMDE 202 202 202 202 100 20,200 218 EMTK 5,525 5,625 5,525 5,525 1,200 6,730,000 219 ENRG 50 51 50 50 1,691,000 84,551,000 220 ENVY 90 96 89 90 491,493,400 45,042,005,300 221 EPAC 290 292 284 290 4,064,300 1,174,854,400 222 EPMT 1,895 1,900 1,890 1,895 92,500 175,715,000 223 ERAA 1,695 1,745 1,690 1,695 18,184,500 31,326,839,500 224 ERTX 133 133 132 133 486,000 64,227,000 225 ESIP 202 204 200 202 1,259,600 255,331,600 226 ESIP-W 12 13 11 12 3,115,200 36,032,900 227 ESSA 166 170 165 166 3,101,200 516,372,900 228 ESTA 104 104 95 104 308,900 30,830,500 229 ESTI 50 53 50 50 63,200 3,160,300 230 ETWA 64 66 64 64 106,000 6,784,600 231 EXCL 2,540 2,580 2,510 2,540 21,293,200 53,986,380,000 232 FAST 910 925 900 910 46,600 42,373,500 233 FASW 7,000 7,000 7,000 7,000 200 1,400,000 234 FILM 230 256 202 230 74,538,000 17,761,236,400 235 FIRE 132 138 131 132 4,258,500 569,365,900 236 FISH 2,800 2,800 2,800 2,800 100 280,000 237 FITT 57 62 57 57 60,900 3,490,600 238 FITT-W 17 20 17 17 60,900 1,133,500 239 FMII 550 550 550 550 200 110,000 240 FOOD 121 128 117 121 5,562,500 669,762,400 241 FORU 80 83 78 80 1,000 79,300 242 FORZ 50 50 50 50 400 20,000 243 FPNI 137 139 103 137 34,856,600 4,422,314,200 244 FREN 99 110 99 99 1,340,014,300 136,361,273,400 245 FREN-W 42 56 41 42 19,364,600 909,340,500 246 FUJI 104 104 103 104 33,800 3,485,200 247 GAMA 50 50 50 50 100 5,000 248 GDST 60 61 52 60 2,449,300 141,978,000 249 GDYR 1,410 1,415 1,410 1,410 1,700 2,399,000 250 GEMA 342 342 342 342 100 34,200 251 GGRM 51,900 52,800 51,825 51,900 2,417,600 125,937,027,500 252 GGRP 312 368 312 312 19,400 6,451,400 253 GHON 1,590 1,650 1,585 1,590 53,600 85,009,000 254 GIAA 254 262 254 254 25,737,100 6,600,075,400 255 GJTL 555 595 555 555 8,503,300 4,788,489,500 256 GLOB 143 144 143 143 900 129,400 257 GLVA 318 322 306 318 11,800 3,719,400 258 GMFI 81 82 80 81 4,175,200 336,999,200 259 GOLD 196 204 195 196 3,700 749,300 260 GOOD 1,300 1,300 1,290 1,300 246,300 319,184,000 261 GPRA 50 51 50 50 527,900 26,395,100 262 GSMF 94 94 94 94 300 28,200 263 GWSA 107 118 107 107 1,526,500 173,825,200 264 HDFA 149 149 149 149 200 29,800 265 HDIT 416 438 400 416 2,700 1,098,000 266 HEAL 3,160 3,190 3,150 3,160 927,600 2,932,936,000 267 HELI 204 206 198 204 51,400 10,576,600 268 HELI-W 6 7 5 6 101,000 606,100 269 HERO 830 865 830 830 12,800 10,791,500 270 HEXA 3,600 3,690 3,570 3,600 194,200 701,008,000 271 HITS 580 580 580 580 3,400 1,972,000 272 HKMU 78 78 76 78 40,988,000 3,147,881,200 273 HMSP 1,685 1,700 1,680 1,685 36,990,000 62,430,311,000 274 HOKI 690 695 685 690 13,833,000 9,539,327,000 275 HOTL 50 50 50 50 200 10,000 276 HRME 50 50 50 50 6,827,300 341,365,000 277 HRTA 238 240 234 238 859,100 204,498,400 278 HRUM 1,600 1,605 1,530 1,600 3,158,700 4,954,595,500 279 IBFN 290 326 266 290 17,600 4,886,200 280 IBFN-W 6 7 6 6 3,200 19,400 281 ICBP 10,350 10,450 10,300 10,350 3,609,200 37,288,262,500 282 ICON 58 58 58 58 63,800 3,700,400 283 IDPR 169 179 169 169 7,900 1,336,100 284 IFII 131 136 129 131 1,138,200 149,123,500 285 IFSH 330 416 318 330 89,800 28,824,200 286 IGAR 354 354 340 354 764,300 265,691,600 287 IKAI 50 50 50 50 5,400 270,000 288 IKAN 440 488 436 440 31,042,700 14,246,032,600 289 IKBI 238 244 238 238 19,400 4,625,400 290 IMAS 820 855 795 820 25,119,500 20,777,750,500 291 IMJS 320 336 298 320 104,184,600 32,997,600,000 292 IMPC 1,240 1,250 1,230 1,240 423,100 527,353,000 293 INAF 3,320 3,410 3,280 3,320 4,442,100 14,784,144,000 294 INAI 368 368 368 368 500 184,000 295 INCF 50 52 50 50 2,795,000 141,132,700 296 INCI 725 725 695 725 602,500 429,021,000 297 INCO 3,830 3,870 3,790 3,830 12,304,800 47,156,553,000 298 INDF 7,675 7,725 7,600 7,675 7,856,800 60,055,367,500 299 INDO 117 123 117 117 194,400 23,105,800 300 INDO-W 29 30 27 29 193,400 5,528,500 301 INDR 2,250 2,340 2,250 2,250 329,200 742,711,000 302 INDS 2,140 2,150 2,030 2,140 14,500 29,601,000 303 INDX 57 58 55 57 7,100 410,100 304 INDY 1,060 1,100 1,055 1,060 15,867,700 17,017,044,000 305 INKP 9,375 9,475 9,275 9,375 4,097,700 38,374,100,000 306 INOV 244 280 242 244 110,000 27,076,800 307 INPC 50 50 50 50 513,100 25,655,000 308 INPC-W 3 4 3 3 71,300 245,200 309 INPP 695 695 695 695 100 69,500 310 INPS 1,500 1,545 1,440 1,500 691,100 1,051,267,500 311 INRU 835 835 720 835 7,000 5,809,000 312 INTA 270 278 270 270 10,100 2,727,800 313 INTD 134 145 134 134 10,900 1,463,900 314 INTP 12,200 12,300 12,100 12,200 2,764,000 33,697,305,000 315 IPCC 436 444 432 436 2,545,200 1,111,296,200 316 IPCM 232 236 230 232 166,800 38,840,600 317 IPOL 86 87 85 86 291,300 25,127,700 318 IPTV 308 310 304 308 29,622,800 9,120,003,400 319 IPTV-W 41 42 36 41 483,800 19,297,300 320 IRRA 615 630 605 615 7,440,400 4,566,577,000 321 ISAT 2,430 2,540 2,390 2,430 11,288,200 27,431,756,000 322 ISSP 135 135 129 135 12,757,100 1,701,662,900 323 ITIC 790 830 790 790 409,700 328,521,500 324 ITMA 570 635 530 570 1,881,400 1,166,312,500 325 ITMA-W 65 348 50 65 246,300 17,217,300 326 ITMG 8,500 8,625 8,400 8,500 4,373,600 37,351,592,500 327 JAST 63 65 60 63 6,969,300 438,180,000 328 JAWA 53 55 53 53 4,200 222,900 329 JAYA 79 80 70 79 1,135,600 87,067,300 330 JAYA-W 11 11 10 11 283,500 3,078,500 331 JIHD 452 452 450 452 300 135,400 332 JKON 346 350 340 346 250,000 86,600,000 333 JMAS 195 199 174 195 82,900 15,471,200 334 JPFA 1,140 1,170 1,140 1,140 12,628,800 14,528,728,000 335 JRPT 430 434 424 430 3,710,000 1,591,310,800 336 JSKY 77 82 76 77 43,990,700 3,481,117,200 337 JSMR 3,940 3,970 3,930 3,940 6,258,800 24,713,392,000 338 JSPT 1,030 1,030 1,030 1,030 4,300 4,429,000 339 JTPE 830 835 830 830 178,000 147,886,500 340 KAEF 3,310 3,400 3,300 3,310 13,141,800 43,754,466,000 341 KARW 50 50 50 50 4,200 210,000 342 KAYU 50 50 50 50 2,900 145,000 343 KBAG 140 156 140 140 29,979,800 4,198,816,500 344 KBAG-W 5 7 4 5 919,013,700 5,315,656,600 345 KBLI 320 340 316 320 15,806,500 5,130,256,400 346 KBLM 208 210 204 208 156,700 32,456,000 347 KBLV 338 338 338 338 162,500 54,925,000 348 KDSI 825 825 785 825 1,500 1,225,500 349 KEEN 314 318 310 314 2,511,500 790,735,600 350 KEJU 1,120 1,200 1,100 1,120 128,600 144,143,500 351 KICI 266 270 224 266 4,000 932,200 352 KIJA 149 152 141 149 7,759,600 1,132,655,800 353 KINO 3,160 3,220 3,150 3,160 483,400 1,532,330,000 354 KIOS 192 192 192 192 100 19,200 355 KIOS-W 35 100 32 35 9,400 389,700 356 KKGI 191 191 190 191 8,700 1,657,000 357 KLBF 1,615 1,620 1,600 1,615 22,442,600 36,132,896,000 358 KMTR 314 316 310 314 2,100 654,000 359 KOBX 90 90 89 90 79,000 7,077,900 360 KOPI 510 510 505 510 32,100 16,256,000 361 KOTA 645 645 630 645 8,095,800 5,154,190,500 362 KPAL 56 58 54 56 3,448,000 192,518,800 363 KPAS 50 51 50 50 538,900 26,955,500 364 KPAS-W 10 11 9 10 9,700 90,500 365 KPIG 106 109 104 106 20,430,400 2,208,825,400 366 KRAH 438 446 438 438 1,100 482,600 367 KRAS 402 402 384 402 122,913,600 48,551,360,400 368 KREN 106 117 99 106 164,832,700 17,428,741,000 369 LAND 197 210 197 197 73,300 14,764,200 370 LCKM 376 376 374 376 25,000 9,376,000 371 LEAD 50 50 50 50 100 5,000 372 LIFE 6,250 6,250 5,775 6,250 5,300 32,987,500 373 LINK 1,870 1,890 1,870 1,870 1,661,200 3,117,750,500 374 LION 276 278 254 276 12,700 3,444,200 375 LMAS 50 50 50 50 17,100 855,000 376 LMPI 82 82 82 82 100 8,200 377 LPCK 960 995 935 960 2,187,200 2,113,041,500 378 LPGI 3,510 3,600 3,500 3,510 6,600 23,305,000 379 LPIN 216 216 214 216 5,800 1,252,600 380 LPKR 157 163 152 157 76,775,800 12,117,850,200 381 LPLI 78 84 78 78 30,800 2,473,200 382 LPPF 1,295 1,330 1,280 1,295 30,241,400 39,494,676,000 383 LPPS 83 89 80 83 812,300 68,548,600 384 LRNA 153 190 153 153 987,100 152,963,400 385 LSIP 965 990 965 965 24,643,300 24,016,709,000 386 LTLS 448 450 444 448 36,200 16,097,000 387 LUCK 192 195 176 192 9,574,300 1,800,646,600 388 MAIN 620 630 615 620 4,844,500 3,011,837,000 389 MAMI 50 50 50 50 5,900 295,000 390 MAMI-W 5 5 4 5 1,503,100 7,112,400 391 MAPA 2,340 2,360 2,300 2,340 596,000 1,392,794,000 392 MAPB 1,325 1,420 1,325 1,325 5,400 7,174,000 393 MAPI 685 705 685 685 8,288,900 5,747,210,000 394 MARI 50 50 50 50 63,100 3,155,000 395 MARK 910 940 910 910 3,339,400 3,078,360,500 396 MASA 545 560 540 545 50,900 27,495,000 397 MBAP 2,290 2,350 2,290 2,290 173,000 396,287,000 398 MBSS 412 416 406 412 863,800 354,383,800 399 MBTO 90 100 79 90 1,003,900 90,142,600 400 MCAS 1,825 1,890 1,790 1,825 840,200 1,528,457,000 401 MCOR 141 153 140 141 44,262,400 6,462,870,300 402 MDIA 50 50 50 50 20,000 1,000,000 403 MDKA 1,790 1,800 1,675 1,790 150,502,000 262,924,436,000 404 MDKI 162 163 159 162 177,900 28,675,200 405 MDLN 71 74 60 71 390,592,800 26,911,928,000 406 MDRN 50 50 50 50 50,000 2,500,000 407 MEDC 575 600 550 575 254,345,000 147,312,236,500 408 MEDC-W 36 41 34 36 59,735,700 2,247,902,100 409 MEGA 6,950 7,000 6,950 6,950 1,500 10,495,000 410 MERK 3,260 3,390 3,260 3,260 377,900 1,249,979,000 411 META 113 113 109 113 271,100 30,111,100 412 MFIN 1,010 1,040 1,005 1,010 175,900 177,354,000 413 MFMI 525 550 525 525 2,800 1,485,000 414 MGRO 800 815 800 800 3,198,300 2,591,491,500 415 MICE 302 310 296 302 46,800 14,165,400 416 MIDI 1,300 1,315 1,300 1,300 39,400 51,224,500 417 MIKA 2,380 2,400 2,340 2,380 23,818,000 56,512,360,000 418 MINA 50 50 50 50 400 20,000 419 MKNT 50 50 50 50 300,300 15,015,000 420 MKPI 13,000 13,400 13,000 13,000 2,600 34,270,000 421 MLBI 9,600 9,625 9,575 9,600 43,700 419,180,000 422 MLIA 535 545 525 535 7,272,600 3,887,363,000 423 MLPL 51 51 50 51 2,446,500 122,416,000 424 MLPT 605 630 595 605 150,700 90,940,000 425 MMLP 260 262 230 260 58,423,200 14,402,022,800 426 MNCN 895 925 890 895 59,465,300 53,868,730,500 427 MOLI 900 900 860 900 18,900 16,889,500 428 MPMX 480 488 476 480 3,662,300 1,756,672,800 429 MPOW 58 59 56 58 45,600 2,612,500 430 MPPA 111 113 109 111 862,200 95,540,900 431 MPRO 800 800 800 800 400 320,000 432 MRAT 136 137 133 136 75,700 10,130,100 433 MREI 4,430 4,430 4,430 4,430 500 2,215,000 434 MSIN 296 308 290 296 6,072,700 1,831,275,400 435 MSKY 920 940 920 920 85,700 79,177,500 436 MTDL 1,590 1,605 1,590 1,590 1,358,000 2,169,221,000 437 MTPS 149 155 149 149 7,000 1,050,000 438 MTSM 214 214 206 214 1,000 208,800 439 MTWI 50 52 50 50 26,200 1,310,200 440 MYOH 1,120 1,120 1,090 1,120 49,500 55,178,500 441 MYOR 2,400 2,420 2,240 2,400 10,500,600 24,482,994,000 442 MYTX 55 58 55 55 3,100 170,800 443 NATO 370 390 370 370 7,250,100 2,762,403,800 444 NELY 137 137 137 137 200 27,400 445 NFCX 1,730 1,730 1,730 1,730 1,600 2,768,000 446 NICK 312 312 312 312 400 124,800 447 NIKL 890 920 865 890 5,595,400 4,994,589,500 448 NIRO 143 143 142 143 1,707,700 242,601,100 449 NISP 750 770 750 750 371,500 281,800,000 450 NRCA 304 310 304 304 421,700 128,490,800 451 NUSA 50 50 50 50 600 30,000 452 NZIA 181 190 181 181 300 55,900 453 NZIA-W 1 2 1 1 81,478,900 83,797,800 454 OASA 368 368 368 368 800 294,400 455 OKAS 85 85 74 85 5,456,100 442,913,100 456 OPMS 149 150 146 149 2,142,600 318,262,300 457 PALM 294 294 290 294 3,700 1,077,400 458 PAMG 65 66 62 65 22,331,600 1,430,498,200 459 PANI 88 88 80 88 113,400 9,528,600 460 PANR 113 121 97 113 21,295,200 2,268,279,700 461 PANS 845 850 845 845 147,600 124,988,500 462 PBID 920 935 905 920 251,000 229,520,000 463 PBRX 258 268 258 258 376,600 97,570,000 464 PBSA 690 695 690 690 2,900 2,002,000 465 PDES 424 424 424 424 1,600 678,400 466 PEGE 122 122 120 122 42,600 5,176,000 467 PEHA 1,745 1,785 1,745 1,745 486,900 856,601,500 468 PGAS 1,315 1,330 1,305 1,315 61,154,600 80,548,387,500 469 PGJO 48 52 47 48 33,100 1,569,200 470 PGLI 189 216 176 189 600 112,000 471 PGUN 288 296 286 288 84,600 24,395,400 472 PICO 160 168 157 160 1,300,100 210,844,200 473 PJAA 505 540 505 505 1,981,800 1,007,076,500 474 PKPK 50 51 50 50 370,500 18,544,300 475 PLIN 2,410 2,450 2,410 2,410 2,600 6,354,000 476 PMJS 127 127 127 127 32,700 4,152,900 477 PNBN 835 855 830 835 12,614,400 10,594,385,500 478 PNBS 50 50 50 50 1,067,800 53,390,000 479 PNIN 770 790 765 770 244,800 188,832,500 480 PNLF 210 216 208 210 41,294,700 8,682,744,600 481 POLA 50 51 50 50 105,500 5,275,100 482 POLA-W 11 46 11 11 300 6,800 483 POLI 1,075 1,080 1,000 1,075 131,100 133,169,500 484 POLL 3,750 3,840 3,730 3,750 4,900 18,505,000 485 POLU 885 1,000 885 885 13,600 12,728,000 486 POLY 50 50 50 50 8,100 405,000 487 PORT 600 615 600 600 700 421,500 488 POSA 50 50 50 50 1,500 75,000 489 POSA-W 2 3 2 2 10,634,300 22,015,900 490 POWR 605 615 600 605 15,513,200 9,392,419,000 491 PPGL 204 206 200 204 2,800,400 571,238,000 492 PPGL-W 14 15 13 14 3,069,600 42,992,900 493 PPRE 180 182 171 180 13,710,300 2,405,951,800 494 PPRO 50 50 50 50 2,460,400 123,020,000 495 PRAS 126 127 120 126 112,600 13,889,700 496 PRDA 3,100 3,100 3,050 3,100 12,700 39,023,000 497 PRIM 268 268 260 268 24,300 6,491,600 498 PRIM-W 5 5 4 5 216,700 917,100 499 PSAB 250 258 248 250 35,553,700 8,922,621,600 500 PSGO 110 110 105 110 17,100 1,830,000 501 PSSI 165 166 162 165 531,800 87,957,300 502 PTBA 2,130 2,160 2,110 2,130 26,375,900 56,212,000,000 503 PTIS 170 170 158 170 200 32,800 504 PTPP 1,005 1,030 995 1,005 33,815,500 34,057,866,500 505 PTPW 1,620 1,640 1,615 1,620 4,049,600 6,584,250,500 506 PTRO 1,980 2,040 1,975 1,980 854,500 1,704,349,000 507 PTSN 240 248 228 240 2,923,000 708,573,400 508 PURA 124 133 123 124 159,504,100 19,828,456,200 509 PURA-W 20 21 18 20 61,584,400 1,222,182,100 510 PURE 210 238 183 210 89,192,000 19,051,962,500 511 PURE-W 17 22 15 17 90,723,500 1,599,456,100 512 PWON 418 426 414 418 130,853,400 54,933,158,000 513 PYFA 910 955 910 910 1,295,600 1,201,723,000 514 PZZA 665 670 635 665 6,886,700 4,511,367,500 515 R-LQ45X 900 901 898 900 34,800 31,284,400 516 RAJA 115 118 112 115 20,815,900 2,392,658,600 517 RALS 675 700 670 675 40,899,400 27,878,251,500 518 RANC 410 424 402 410 2,918,100 1,195,347,400 519 RBMS 50 50 50 50 200 10,000 520 RDTX 5,800 5,800 5,650 5,800 7,500 43,485,000 521 REAL 50 50 50 50 135,900 6,795,000 522 REAL-W 3 4 3 3 5,096,600 15,791,300 523 RELI 312 312 312 312 100 31,200 524 RICY 88 88 84 88 130,500 10,964,000 525 RIGS 218 218 216 218 100,500 21,817,000 526 RISE 420 420 412 420 528,800 219,330,000 527 RMBA 580 580 468 580 1,317,100 686,276,000 528 RODA 50 50 50 50 4,600 230,000 529 RONY 94 98 87 94 37,000 3,548,400 530 ROTI 1,185 1,195 1,180 1,185 683,100 810,362,500 531 RUIS 286 298 286 286 835,400 244,566,400 532 SAFE 193 193 192 193 208,400 40,161,900 533 SAME 109 120 97 109 100,055,700 10,973,868,100 534 SAMF 366 366 362 366 20,300 7,428,600 535 SAPX 2,190 2,200 2,150 2,190 41,400 90,651,000 536 SBAT 242 242 214 242 20,821,600 4,684,028,800 537 SBAT-W 16 18 14 16 70,049,100 1,113,941,500 538 SCCO 10,500 10,625 10,500 10,500 600 6,312,500 539 SCMA 1,220 1,220 1,200 1,220 7,112,600 8,609,806,500 540 SDPC 110 115 110 110 12,500 1,387,200 541 SDRA 780 780 780 780 1,200 936,000 542 SFAN 975 975 930 975 524,500 499,861,500 543 SGER 306 328 290 306 23,502,700 7,326,088,800 544 SGER-W 71 74 67 71 475,200 34,006,200 545 SGRO 1,695 1,695 1,685 1,695 16,500 27,862,000 546 SHIP 620 620 580 620 2,028,900 1,221,582,000 547 SIDO 1,405 1,470 1,390 1,405 36,136,800 51,374,840,500 548 SILO 4,490 4,540 4,490 4,490 61,200 276,192,000 549 SIMP 336 352 330 336 47,264,100 16,124,051,200 550 SINI 476 500 464 476 1,600 763,000 551 SIPD 1,250 1,250 1,155 1,250 205,500 250,886,000 552 SKBM 306 306 306 306 800 244,800 553 SKRN 685 700 680 685 201,400 138,408,000 554 SLIS 5,150 5,200 5,100 5,150 307,500 1,584,327,500 555 SMAR 3,180 3,250 3,180 3,180 1,700 5,478,000 556 SMBR 605 650 605 605 46,382,500 28,988,668,500 557 SMCB 1,090 1,100 1,025 1,090 437,000 467,714,000 558 SMDM 93 95 93 93 5,800 543,400 559 SMDR 296 312 288 296 8,412,600 2,529,462,800 560 SMGR 10,675 10,700 10,325 10,675 4,458,700 47,214,345,000 561 SMKL 177 180 172 177 258,500 45,911,100 562 SMMA 17,350 17,350 16,100 17,350 5,500 94,730,000 563 SMMT 88 88 83 88 40,300 3,406,700 564 SMRA 640 660 610 640 125,181,100 79,727,144,000 565 SMSM 1,200 1,235 1,185 1,200 3,650,300 4,434,087,500 566 SOCI 133 135 129 133 9,274,300 1,233,282,200 567 SOFA 73 75 71 73 987,100 71,461,600 568 SOFA-W 5 5 4 5 1,759,500 7,091,800 569 SOSS 410 424 400 410 35,900 14,613,200 570 SOTS 195 226 195 195 1,200 237,900 571 SPMA 264 264 256 264 24,900 6,400,000 572 SPTO 460 464 446 460 130,300 59,332,000 573 SQMI 178 184 178 178 7,511,400 1,347,504,300 574 SRAJ 140 140 133 140 600 83,300 575 SRIL 230 240 228 230 83,609,300 19,565,581,400 576 SRSN 55 58 54 55 20,144,000 1,116,694,300 577 SRTG 2,850 2,850 2,820 2,850 35,800 101,304,000 578 SSIA 388 410 382 388 58,895,000 23,328,615,200 579 SSMS 800 810 800 800 248,300 198,979,000 580 SSTM 530 530 530 530 100 53,000 581 STAR 130 136 130 130 247,200 32,173,700 582 STTP 6,950 6,950 6,950 6,950 1,500 10,425,000 583 SULI 50 50 50 50 200,200 10,010,000 584 SWAT 103 108 103 103 3,606,300 371,718,700 585 TALF 240 240 240 240 100 24,000 586 TAMA 164 164 150 164 70,200 10,754,100 587 TAMA-W 7 7 5 7 2,571,900 15,433,900 588 TAMU 54 57 53 54 2,286,700 123,920,700 589 TARA 50 50 50 50 20,400 1,020,000 590 TAXI 50 50 50 50 100 5,000 591 TBIG 1,250 1,270 1,230 1,250 36,950,100 45,802,439,500 592 TBLA 795 805 790 795 6,616,400 5,268,461,000 593 TBMS 685 685 675 685 2,000 1,358,500 594 TCID 7,050 7,100 6,875 7,050 4,200 29,012,500 595 TCPI 4,320 4,320 4,240 4,320 11,013,000 47,137,524,000 596 TDPM 177 198 153 177 79,753,100 14,639,478,100 597 TECH 127 128 122 127 1,703,900 213,225,400 598 TFAS 146 146 146 146 3,700 540,200 599 TGKA 7,750 8,500 7,750 7,750 1,800 14,677,500 600 TGRA 66 66 64 66 1,053,500 68,276,600 601 TIFA 404 448 392 404 462,400 186,324,400 602 TINS 775 780 765 775 12,683,300 9,793,179,500 603 TIRA 276 278 274 276 13,400 3,676,800 604 TKIM 6,800 6,950 6,800 6,800 6,249,800 42,755,740,000 605 TLKM 2,990 3,040 2,970 2,990 102,787,800 307,411,134,000 606 TMAS 117 122 111 117 5,383,800 629,955,900 607 TMPO 139 139 121 139 70,300 8,575,900 608 TNCA 202 202 192 202 39,300 7,888,400 609 TOBA 378 378 354 378 457,500 172,916,800 610 TOPS 50 50 50 50 21,600 1,080,000 611 TOTL 304 316 302 304 3,937,300 1,206,643,400 612 TOTO 220 222 218 220 196,700 43,259,200 613 TOWR 1,040 1,040 1,025 1,040 96,250,000 99,442,254,500 614 TOYS 555 565 550 555 3,154,200 1,760,307,000 615 TOYS-W 14 15 13 14 3,424,000 46,498,800 616 TPIA 7,075 7,125 7,025 7,075 3,111,900 22,015,567,500 617 TPMA 360 360 360 360 6,100 2,196,000 618 TRIM 120 124 120 120 5,100 612,400 619 TRIN 252 258 246 252 14,079,900 3,546,864,400 620 TRIN-W 10 11 9 10 9,678,500 92,099,300 621 TRIS 204 204 193 204 200 39,700 622 TRIS-W 50 50 7 50 400 15,700 623 TRJA 312 312 310 312 9,394,000 2,930,006,000 624 TRST 392 392 392 392 18,500 7,252,000 625 TRUK 119 119 118 119 471,700 56,080,800 626 TRUS 348 348 328 348 1,400 485,000 627 TSPC 1,365 1,370 1,355 1,365 253,200 345,775,500 628 TUGU 2,430 2,510 2,420 2,430 17,500 42,634,000 629 TURI 1,340 1,340 1,340 1,340 158,500 212,390,000 630 UANG 268 276 256 268 137,800 37,306,800 631 UCID 1,460 1,465 1,430 1,460 181,500 262,222,000 632 ULTJ 1,820 1,855 1,790 1,820 1,906,900 3,490,542,000 633 UNIC 3,520 3,520 3,520 3,520 800 2,816,000 634 UNIT 152 152 152 152 300 45,600 635 UNSP 62 64 60 62 433,900 26,510,400 636 UNTR 23,525 23,550 23,200 23,525 2,503,000 58,565,377,500 637 UNVR 8,250 8,250 8,175 8,250 11,343,100 93,154,217,500 638 URBN 1,350 1,355 1,350 1,350 1,200 1,620,500 639 URBN-W 18 18 17 18 336,200 5,920,900 640 VICO 85 86 79 85 3,400 273,900 641 VINS 90 92 89 90 10,100 904,800 642 VINS-W 2 2 1 2 71,464,700 71,954,900 643 VIVA 50 50 50 50 108,600 5,430,000 644 VOKS 195 196 195 195 22,200 4,331,200 645 VRNA 98 105 98 98 4,000 406,000 646 WAPO 64 69 63 64 7,800 502,700 647 WEGE 196 198 195 196 18,837,000 3,694,854,300 648 WEHA 71 71 69 71 398,900 27,802,400 649 WICO 510 510 510 510 600 306,000 650 WIIM 398 398 342 398 268,381,600 101,214,924,400 651 WIKA 1,270 1,290 1,255 1,270 26,565,500 33,736,410,500 652 WINS 101 105 99 101 1,885,700 190,229,100 653 WOMF 244 250 242 244 710,300 172,714,000 654 WOOD 408 412 402 408 16,710,100 6,764,601,800 655 WOWS 76 77 70 76 8,144,400 601,723,400 656 WSBP 170 174 170 170 41,926,100 7,175,465,900 657 WSKT 675 690 670 675 25,147,800 17,039,940,500 658 WTON 276 282 276 276 5,685,100 1,578,111,400 659 XAQA 827 834 827 827 600 499,700 660 XBES 891 891 891 891 100 89,100 661 XBNI 975 975 975 975 100 97,500 662 XCID 81 81 80 81 20,300 1,624,100 663 XCLQ 86 86 86 86 500 43,000 664 XIHD 431 435 431 431 800 346,500 665 XIID 471 471 471 471 500 235,500 666 XIIF 496 500 496 496 9,100 4,545,600 667 XIIT 493 496 490 493 30,300 14,909,000 668 XIJI 584 586 584 584 2,400 1,401,800 669 XILV 109 110 107 109 1,400 153,600 670 XIML 246 246 246 246 75,000 18,450,000 671 XIPI 154 154 154 154 100 15,400 672 XISI 285 286 285 285 500 142,700 673 XISR 357 360 355 357 12,200 4,371,800 674 XKIV 399 405 399 399 400 161,000 675 XNVE 127 127 127 127 1,000 127,000 676 XPES 364 365 364 364 1,200 436,900 677 YELO 50 50 50 50 19,000 950,000 678 YELO-W 5 6 4 5 699,500 3,516,200 679 YPAS 470 480 458 470 300 140,800 680 YULE 180 180 180 180 100 18,000 681 ZINC 139 141 136 139 345,809,500 47,892,885,300 682 ZONE 400 400 400 400 161,000 64,400,000 -------------------- ---------------------- Total for Reguler 15,010,387,700 8,196,530,629,800 Information for Negosiasi 683 AALI 10,025 10,100 9,975 10,025 279 2,795,350 684 ACES 1,610 1,618 1,618 1,618 4,688,100 7,585,345,800 685 ADHI 610 620 620 620 60 37,200 686 ADRO 1,125 1,120 1,110 1,110 3,809,060 4,260,288,200 687 AKSI 284 280 280 280 731,700 204,876,000 688 ANTM 795 790 785 785 12,323,300 9,697,190,500 689 ASII 5,300 5,350 5,297 5,300 8,116,823 43,116,885,850 690 ASMI 1,155 1,125 1,125 1,125 621,600 699,300,000 691 ASSA 590 595 595 595 168,000 99,960,000 692 BAYU 1,140 1,140 1,140 1,140 11,253,800 12,829,332,000 693 BBCA 33,000 33,189 31,640 32,950 3,025,289 97,345,288,125 694 BBHI 154 148 148 148 5,680,000 840,640,000 695 BBNI 5,300 5,375 5,300 5,300 148 789,650 696 BBRI 3,700 3,767 3,110 3,695 45,671,003 168,816,491,210 697 BBTN 1,585 1,605 1,605 1,605 40 64,200 698 BCAP 134 162 162 162 64,900 10,513,800 699 BDMN 2,740 2,790 2,790 2,790 90 251,100 700 BEEF-W 12 4 4 4 10 40 701 BEKS 50 17 11 15 5,317,900 82,764,300 702 BFIN 430 414 414 414 174,031,400 72,048,999,600 703 BHAT 438 430 430 430 127,365,000 54,766,950,000 704 BHIT 50 25 25 25 500,000 12,500,000 705 BIPI 50 28 28 28 30,000 840,000 706 BJBR 1,130 1,135 1,090 1,135 315,056 354,350,075 707 BJTM 615 640 616 616 2,280,600 1,405,569,600 708 BLTA 50 7 7 7 18,500,000 129,500,000 709 BMRI 6,300 6,350 6,222 6,262 27,667,952 173,102,017,459 710 BNBR 50 10 10 10 35,251,600 352,516,000 711 BNGA 855 845 790 845 126 101,025 712 BNLI 1,320 1,300 1,300 1,300 80 104,000 713 BOGA 1,415 1,430 1,415 1,430 82,159,900 116,288,657,000 714 BRMS 50 32 32 32 93,234,000 2,983,488,000 715 BRPT 895 895 885 895 166 148,070 716 BSDE 780 780 780 780 80 62,400 717 BSIM 510 510 505 510 1,518,100 766,659,000 718 BULL 294 298 280 280 43,312,400 12,128,770,400 719 BUMI 50 44 35 42 4,080,000 179,260,000 720 CARE 342 422 422 422 47,000,000 19,834,000,000 721 CARS 50 40 35 39 4,279,700 163,289,500 722 CPIN 6,250 6,175 6,135 6,135 239,750 1,470,868,250 723 CPRO 50 50 15 50 1,950,000 88,750,000 724 CTRA 770 765 765 765 23 17,595 725 DEWA 50 14 13 13 4,140,000 53,960,000 726 DFAM 340 400 400 400 6,200 2,480,000 727 DOID 290 308 308 308 79,000 24,332,000 728 DUTI 3,920 3,900 3,900 3,900 60,000 234,000,000 729 ELTY 50 7 7 7 20,000 140,000 730 EMDE 202 202 202 202 4,950,000 999,900,000 731 ENVY 90 90 90 90 11 990 732 ERAA 1,695 1,710 1,695 1,695 400,000 682,000,000 733 EXCL 2,540 2,550 2,524 2,524 132,290 333,901,900 734 FREN 99 107 99 107 2,550,000 262,350,000 735 GGRM 51,900 52,750 52,071 52,071 181,975 9,475,711,300 736 HEAL 3,160 3,150 3,150 3,150 150,000 472,500,000 737 HMSP 1,685 1,690 1,690 1,690 50 84,500 738 HOKI 690 685 685 685 9,489,000 6,499,965,000 739 ICBP 10,350 10,219 10,200 10,200 1,707,700 17,448,136,300 740 ICON 58 56 56 56 65,000,000 3,640,000,000 741 IKAI 50 50 50 50 7,751,938 387,596,900 742 INCO 3,830 3,820 3,820 3,820 90 343,800 743 INDF 7,675 7,675 7,374 7,675 1,096,392 8,208,029,500 744 INDY 1,060 1,000 1,000 1,000 5,550,800 5,550,800,000 745 INKP 9,375 9,525 9,375 9,375 1,201,918 11,419,903,100 746 INTP 12,200 12,350 12,200 12,200 1,000,068 12,350,829,600 747 IPTV 308 378 378 378 202,500 76,545,000 748 ISAT 2,430 2,470 2,470 2,470 41 101,270 749 JPFA 1,140 1,155 1,145 1,145 133 152,685 750 JSMR 3,940 3,960 3,940 3,940 150,096 592,378,840 751 KBAG 140 140 140 140 250,000 35,000,000 752 KBLI 320 336 336 336 37,442,300 12,580,612,800 753 KIJA 149 141 136 138 10,722,515 1,501,029,074 754 KLBF 1,615 1,615 1,610 1,615 72 116,180 755 KPIG 106 141 100 141 35,927,500 5,050,746,300 756 KRAS 402 384 384 384 13,000 4,992,000 757 KREN 106 722 722 722 21,825,000 15,757,650,000 758 LPKR 157 153 153 153 125 19,125 759 LPPF 1,295 1,285 1,285 1,285 80 102,800 760 LSIP 965 980 980 980 40 39,200 761 MCAS 1,825 1,819 1,819 1,819 2,055,000 3,738,045,000 762 MDKA 1,790 1,720 1,620 1,620 741,000,084 1,201,020,136,080 763 MGRO 800 975 450 450 541,300 333,360,000 764 MIKA 2,380 2,357 2,357 2,357 1,846,100 4,351,257,700 765 MNCN 895 925 925 925 9,900 9,157,500 766 MSIN 296 290 290 290 3,000 870,000 767 MTFN 50 30 6 30 59,485,500 1,026,913,000 768 MTLA 386 480 1 480 3,788,711 1,818,551,103 769 MYOH 1,120 1,120 1,120 1,120 2,678,500 2,999,920,000 770 MYOR 2,400 2,334 2,334 2,334 2,281,200 5,324,320,800 771 NATO 370 354 354 354 56,100,000 19,859,400,000 772 PBRX 258 324 324 324 810,811 262,702,764 773 PDES 424 400 400 400 7,150,000 2,860,000,000 774 PGAS 1,315 1,325 1,315 1,315 98 129,170 775 PLIN 2,410 3,740 3,740 3,740 44,216,600 165,370,084,000 776 PPGL-W 14 5 5 5 40 200 777 PPRO 50 46 46 46 2,500,000 115,000,000 778 PTBA 2,130 2,130 2,130 2,130 90 191,700 779 PURA 124 140 140 140 625,000 87,500,000 780 PURA-W 20 9 9 9 66 594 781 SBAT 242 250 250 250 25,000,000 6,250,000,000 782 SCMA 1,220 1,220 1,210 1,220 4,150,108 5,021,631,610 783 SGRO 1,695 2,070 2,065 2,070 4,129,800 8,544,704,530 784 SIDO 1,405 1,405 1,405 1,405 100,000 140,500,000 785 SILO 4,490 4,490 4,490 4,490 71 318,790 786 SMGR 10,675 10,675 10,400 10,675 200,052 2,103,174,100 787 SMMA 17,350 16,650 16,650 16,650 321,200 5,347,980,000 788 SSIA 388 386 386 386 2,007,400 774,856,400 789 SSMS 800 805 805 805 30,995,000 24,950,975,000 790 TKIM 6,800 20,125 6,925 20,125 1,376,000 14,321,312,250 791 TLKM 2,990 3,023 2,990 2,990 10,598,369 31,910,702,910 792 TOBA 378 356 356 356 26,095,400 9,289,962,400 793 TPIA 7,075 7,200 7,200 7,200 25 180,000 794 TRJA 312 250 250 250 8,000,000 2,000,000,000 795 ULTJ 1,820 1,800 1,800 1,800 269,404 484,927,200 796 UNTR 23,525 23,525 23,250 23,525 80 1,871,950 797 UNVR 8,250 8,250 8,200 8,250 467,074 3,832,591,700 798 VIVA 50 50 50 50 105,029,900 5,251,495,000 799 WIKA 1,270 1,275 1,275 1,275 80 102,000 800 WSBP 170 171 171 171 80 13,680 801 WSKT 675 680 680 680 50 34,000 802 WTON 276 278 278 278 20 5,560 803 YULE 180 200 200 200 1,872,366 374,473,200 804 ZINC 139 139 138 138 1,117,523 155,268,597 805 ZONE 400 400 380 380 3,884,000 1,482,632,000 -------------------- ---------------------- Total for Negosiasi 2,127,894,871 2,446,733,933,951 Total 27/08/20 17,138,321,871 10,643,291,091,751