Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, August 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 362 835 635 800 4,669,600 3,580,707,500 2 AGRO 380 388 388 388 200 77,600 3 BAPI 50 50 50 50 1,000 50,000 4 BBNI 5,250 5,300 5,300 5,300 2,000 10,600,000 5 BBRI 3,690 3,730 3,730 3,730 100 373,000 6 BBTN 1,590 1,590 1,590 1,590 400 636,000 7 BRIS 965 975 965 965 200 194,000 8 MNCN 905 915 915 915 10,000 9,150,000 9 TLKM 2,960 2,980 2,980 2,980 100 298,000 -------------------- ---------------------- Total for Tunai 4,683,600 3,602,086,100 Information for Reguler 10 AALI 10,125 10,150 10,025 10,125 1,086,500 10,978,340,000 11 ABBA 50 50 50 50 40,700 2,035,000 12 ABMM 955 955 955 955 3,200 3,056,000 13 ACES 1,605 1,615 1,600 1,605 13,066,500 20,982,866,000 14 ACST 362 362 306 362 2,741,300 992,232,800 15 ADES 1,300 1,360 1,290 1,300 372,900 492,333,000 16 ADHI 610 620 610 610 5,955,600 3,644,770,000 17 ADMF 7,975 8,000 7,850 7,975 125,800 995,565,000 18 ADMG 122 130 115 122 9,014,400 1,103,537,800 19 ADRO 1,145 1,160 1,130 1,145 108,671,900 124,623,134,500 20 AGAR 490 496 476 490 53,300 26,263,000 21 AGII 500 505 496 500 292,800 145,776,100 22 AGRO 380 400 362 380 126,379,800 47,922,101,400 23 AGRS 192 194 185 192 61,200 11,644,400 24 AHAP 59 59 51 59 145,400 8,380,300 25 AIMS 155 156 155 155 2,000 310,100 26 AKKU 50 50 50 50 100 5,000 27 AKPI 310 358 280 310 261,600 74,510,800 28 AKRA 2,870 2,970 2,860 2,870 26,656,200 77,100,277,000 29 AKSI 288 294 278 288 25,500 7,267,000 30 ALDO 378 380 378 378 7,400 2,803,400 31 ALKA 272 272 272 272 200 54,400 32 ALMI 220 220 220 220 7,000 1,540,000 33 ALTO 352 360 310 352 39,100 12,426,200 34 AMAG 206 208 204 206 280,000 57,562,000 35 AMAN 246 248 246 246 200,200 49,281,400 36 AMAR 356 362 356 356 76,100 27,376,000 37 AMFG 2,560 2,600 2,560 2,560 16,000 41,132,000 38 AMIN 266 266 246 266 400 102,600 39 AMOR 2,120 2,120 2,070 2,120 1,000 2,075,000 40 AMRT 720 730 720 720 227,000 164,259,500 41 ANDI 50 50 50 50 40,900 2,045,000 42 ANJT 540 540 515 540 2,500 1,297,500 43 ANTM 820 830 790 820 278,492,100 227,094,254,500 44 APEX 140 149 140 140 202,100 28,410,800 45 APIC 825 840 820 825 11,448,200 9,442,144,000 46 APII 165 178 165 165 560,700 93,329,600 47 APLI 115 115 115 115 200 23,000 48 APLN 122 127 121 122 51,869,100 6,395,151,300 49 ARGO 1,690 1,690 1,690 1,690 100 169,000 50 ARII 458 458 448 458 30,600 13,968,800 51 ARKA 210 210 210 210 45,200 9,492,000 52 ARNA 450 454 444 450 524,200 235,926,400 53 ARTA 298 298 298 298 2,000 596,000 54 ARTI 50 50 50 50 26,400 1,320,000 55 ARTO 2,550 2,550 2,400 2,550 217,800 540,106,000 56 ASBI 290 296 270 290 5,400 1,587,400 57 ASDM 915 915 910 915 1,100 1,001,500 58 ASGR 760 780 745 760 934,100 709,541,500 59 ASII 5,325 5,325 5,275 5,325 20,347,900 107,829,420,000 60 ASJT 110 113 110 110 198,900 21,879,300 61 ASMI 1,145 1,150 1,145 1,145 6,800 7,803,500 62 ASPI 153 157 152 153 3,772,700 581,969,000 63 ASPI-W 20 22 18 20 11,977,400 240,623,200 64 ASRI 128 133 127 128 170,423,500 22,162,058,000 65 ASRM 1,705 1,800 1,630 1,705 27,600 46,971,500 66 ASSA 575 595 575 575 8,831,300 5,152,092,000 67 ATIC 630 680 630 630 2,600 1,655,500 68 AUTO 905 915 895 905 995,800 901,773,000 69 AYLS 50 50 50 50 300 15,000 70 AYLS-W 4 4 3 4 1,057,100 3,347,600 71 BABP 50 50 50 50 100 5,000 72 BABP-W3 25 25 25 25 500 12,500 73 BABP-W4 8 8 6 8 103,300 817,700 74 BACA 398 398 398 398 6,400 2,547,200 75 BAJA 56 62 55 56 673,900 39,237,100 76 BAPI 50 50 50 50 5,000 250,000 77 BAPI-W 3 3 2 3 15,488,000 33,614,600 78 BATA 655 655 620 655 4,500 2,832,000 79 BAYU 1,110 1,110 1,110 1,110 100 111,000 80 BBCA 32,475 33,000 32,125 32,475 10,458,500 339,572,097,500 81 BBHI 156 159 153 156 385,200 59,644,600 82 BBKP 294 302 284 294 498,106,000 146,670,182,200 83 BBLD 372 374 372 372 41,000 15,254,200 84 BBMD 1,635 1,635 1,635 1,635 100 163,500 85 BBNI 5,250 5,350 5,225 5,250 41,897,900 220,474,135,000 86 BBRI 3,690 3,740 3,650 3,690 77,888,200 287,195,234,000 87 BBSS 131 135 128 131 7,495,000 978,964,300 88 BBSS-W 5 6 5 5 39,262,500 222,060,000 89 BBTN 1,590 1,600 1,555 1,590 23,242,600 36,580,660,500 90 BBYB 274 276 272 274 130,500 35,796,600 91 BCAP 133 134 130 133 1,293,700 170,149,300 92 BCIP 51 51 50 51 1,668,100 83,408,000 93 BDMN 2,730 2,790 2,710 2,730 2,682,400 7,353,172,000 94 BEEF 200 210 199 200 12,616,200 2,544,058,000 95 BEEF-W 13 14 12 13 1,673,800 21,759,200 96 BEKS 50 50 50 50 88,400 4,420,000 97 BELL 156 159 155 156 6,675,200 1,054,647,600 98 BESS 344 350 340 344 838,700 288,577,200 99 BESS-W 137 138 120 137 243,800 32,009,300 100 BEST 147 158 139 147 419,219,200 62,135,179,500 101 BFIN 418 434 416 418 19,994,700 8,453,625,800 102 BGTG 52 52 51 52 1,102,700 56,575,800 103 BHAT 438 444 432 438 131,559,400 57,591,242,600 104 BHIT 50 50 50 50 6,500 325,000 105 BIKA 171 180 170 171 6,200 1,056,800 106 BIMA 50 50 50 50 800 40,000 107 BINA 855 855 845 855 1,379,400 1,171,466,500 108 BIPI 50 50 50 50 2,900 145,000 109 BIPI-W 7 9 7 7 150,000 1,190,700 110 BIPP 63 65 61 63 1,206,900 74,140,500 111 BIRD 1,045 1,085 1,045 1,045 3,432,000 3,618,798,500 112 BISI 885 890 875 885 3,260,300 2,868,778,000 113 BJBR 1,120 1,150 1,110 1,120 27,132,600 30,538,066,000 114 BJTM 615 625 610 615 45,424,000 28,077,586,500 115 BKDP 50 51 50 50 65,800 3,290,100 116 BKSL 50 50 50 50 41,300 2,065,000 117 BKSW 73 73 73 73 5,500 401,500 118 BLTZ 3,500 3,500 3,500 3,500 100 350,000 119 BLUE 555 580 555 555 183,900 103,751,500 120 BMAS 308 312 292 308 28,800 8,742,000 121 BMRI 6,225 6,350 6,200 6,225 37,827,500 236,021,220,000 122 BMSR 52 53 50 52 246,500 12,433,600 123 BMTR 310 318 308 310 134,172,300 41,879,656,800 124 BNBA 324 330 320 324 277,800 89,959,800 125 BNBR 50 50 50 50 1,000 50,000 126 BNGA 850 865 840 850 7,780,500 6,654,005,000 127 BNII 244 248 240 244 5,870,900 1,433,892,000 128 BNLI 1,320 1,325 1,320 1,320 36,505,400 48,189,791,000 129 BOGA 1,405 1,430 1,400 1,405 118,017,000 167,091,608,000 130 BOLA 158 159 158 158 13,200 2,089,500 131 BOLT 710 710 710 710 1,600 1,136,000 132 BOSS 75 81 75 75 9,203,400 712,105,000 133 BPTR 86 86 76 86 104,500 8,753,100 134 BRAM 4,750 4,750 4,750 4,750 100 475,000 135 BRIS 965 1,000 940 965 175,858,100 169,166,564,000 136 BRMS 50 52 50 50 220,810,600 11,077,243,600 137 BRNA 995 1,000 995 995 800 797,500 138 BRPT 890 900 880 890 109,168,500 96,873,260,000 139 BSDE 795 805 775 795 102,161,600 81,096,260,500 140 BSIM 510 510 505 510 4,100 2,074,000 141 BSIM-W3 16 17 12 16 7,000 112,200 142 BSSR 1,430 1,480 1,430 1,430 50,600 73,136,500 143 BTON 179 187 178 179 184,200 33,018,500 144 BTPN 2,430 2,500 2,400 2,430 217,300 532,444,000 145 BTPS 3,830 3,900 3,830 3,830 5,006,100 19,282,046,000 146 BUDI 99 103 98 99 1,738,700 171,720,200 147 BUKK 800 850 790 800 96,600 78,545,500 148 BULL 292 298 290 292 175,864,200 51,654,635,000 149 BULL-W2 80 87 80 80 333,300 26,959,500 150 BUMI 50 50 50 50 2,212,700 110,635,000 151 BUVA 52 53 50 52 126,100 6,586,700 152 BVIC 68 74 68 68 785,200 55,183,600 153 BWPT 112 115 112 112 66,844,200 7,581,890,000 154 BYAN 12,500 12,900 12,500 12,500 18,600 235,970,000 155 CAKK 50 50 50 50 6,000 300,000 156 CAKK-W 3 4 3 3 345,100 1,085,800 157 CAMP 268 290 268 268 4,518,800 1,230,464,200 158 CANI 148 151 148 148 200 29,900 159 CARE 336 346 334 336 173,420,000 59,262,387,200 160 CARS 50 50 50 50 94,000 4,700,000 161 CASH 600 615 600 600 3,449,300 2,088,241,500 162 CASH-W 28 28 26 28 5,029,800 137,907,800 163 CASS 220 222 214 220 1,699,100 370,231,800 164 CBMF 330 350 320 330 3,756,000 1,225,511,000 165 CCSI 260 268 248 260 1,947,200 499,551,200 166 CEKA 1,990 2,000 1,985 1,990 102,100 203,348,000 167 CENT 155 164 154 155 23,872,900 3,756,943,700 168 CFIN 202 214 194 202 5,132,700 1,050,606,900 169 CINT 250 250 250 250 100 25,000 170 CITA 2,000 2,100 2,000 2,000 13,900 28,612,000 171 CITY 101 120 100 101 190,700 22,039,800 172 CITY-W 19 20 17 19 67,600 1,269,400 173 CLEO 530 535 525 530 7,392,300 3,932,208,000 174 CLPI 775 780 770 775 616,200 476,611,500 175 CMNP 1,075 1,110 1,070 1,075 335,300 363,005,000 176 CNKO 50 50 50 50 100 5,000 177 CNTX 250 250 240 250 34,100 8,185,000 178 COCO 780 780 750 780 9,600 7,224,000 179 CPIN 6,225 6,350 6,225 6,225 7,278,000 45,713,410,000 180 CPRI 50 50 50 50 2,100 105,000 181 CPRI-W 11 13 10 11 14,800 184,700 182 CPRO 50 50 50 50 100 5,000 183 CSAP 320 320 314 320 2,600 825,400 184 CSIS 50 50 50 50 2,300 115,000 185 CSMI 212 232 202 212 121,300 25,707,000 186 CSRA 378 384 370 378 2,848,900 1,075,370,400 187 CTRA 785 795 770 785 52,259,900 40,933,071,500 188 CTTH 51 53 50 51 204,800 10,292,200 189 DADA 70 73 69 70 49,505,600 3,519,978,800 190 DADA-W 4 5 4 4 17,564,200 70,481,400 191 DAYA 500 530 500 500 200 103,000 192 DEAL 86 92 82 86 31,846,800 2,763,813,800 193 DEAL-W 77 77 1 77 300 15,500 194 DEFI 1,705 1,710 1,705 1,705 6,400 10,927,500 195 DEWA 50 50 50 50 1,000 50,000 196 DFAM 348 350 340 348 12,200 4,205,800 197 DILD 183 190 179 183 21,463,000 3,891,554,000 198 DIVA 1,880 1,900 1,840 1,880 24,900 46,494,000 199 DKFT 118 121 113 118 13,160,400 1,555,111,900 200 DLTA 4,550 4,660 4,500 4,550 1,095,100 5,002,107,000 201 DMAS 238 248 234 238 50,825,400 12,131,809,200 202 DMMX 197 199 190 197 9,173,200 1,786,328,200 203 DMND 945 945 940 945 33,700 31,763,000 204 DNAR 240 240 238 240 12,300 2,951,400 205 DNET 3,470 3,470 3,470 3,470 10,300 35,741,000 206 DOID 294 308 292 294 102,536,800 30,724,957,400 207 DPUM 53 55 52 53 221,800 11,546,300 208 DSFI 64 65 62 64 204,100 13,180,700 209 DSNG 430 434 426 430 2,328,000 1,000,181,600 210 DSSA 19,975 19,975 19,000 19,975 1,000 19,422,500 211 DUCK 328 344 328 328 27,554,300 9,153,471,000 212 DUTI 3,920 3,920 3,920 3,920 6,700 26,264,000 213 DVLA 2,700 2,770 2,700 2,700 15,600 42,468,000 214 DWGL 204 210 197 204 7,700 1,558,800 215 DWGL-W 38 44 34 38 73,900 2,678,700 216 DYAN 50 50 50 50 20,500 1,025,000 217 EAST 55 56 53 55 726,200 39,313,400 218 EAST-W 6 6 5 6 755,400 3,784,400 219 EKAD 1,295 1,310 1,295 1,295 1,230,400 1,600,253,000 220 ELSA 252 260 244 252 139,029,300 35,380,339,400 221 ELTY 50 50 50 50 800 40,000 222 EMDE 202 202 190 202 20,100 4,059,000 223 EMTK 5,750 5,750 5,525 5,750 299,000 1,713,225,000 224 ENRG 50 50 50 50 397,200 19,860,000 225 ENVY 89 93 88 89 762,363,800 68,506,796,900 226 EPAC 286 298 286 286 3,012,900 882,922,600 227 EPMT 1,885 1,890 1,870 1,885 4,100 7,723,000 228 ERAA 1,760 1,775 1,665 1,760 35,803,000 62,241,599,500 229 ERTX 132 134 132 132 334,900 44,210,300 230 ESIP 204 206 200 204 2,473,100 502,087,800 231 ESIP-W 13 13 11 13 1,431,600 17,762,600 232 ESSA 163 170 163 163 3,542,900 591,070,200 233 ESTA 104 106 102 104 114,500 12,015,700 234 ESTI 50 50 50 50 22,600 1,130,000 235 ETWA 62 65 60 62 1,600 99,100 236 EXCL 2,550 2,590 2,540 2,550 17,994,200 46,038,787,000 237 FAST 915 915 900 915 38,100 34,522,500 238 FASW 7,000 7,000 7,000 7,000 600 4,200,000 239 FILM 216 250 214 216 20,520,300 4,785,483,000 240 FIRE 132 140 132 132 6,929,200 942,838,000 241 FISH 2,840 2,840 2,840 2,840 100 284,000 242 FITT 56 70 54 56 1,110,000 64,877,900 243 FITT-W 17 23 16 17 738,500 14,251,000 244 FMII 520 520 520 520 400 208,000 245 FOOD 124 132 119 124 9,094,400 1,127,025,900 246 FORU 76 76 76 76 100 7,600 247 FORZ 50 50 50 50 12,000 600,000 248 FPNI 128 144 128 128 13,664,400 1,797,764,200 249 FREN 93 98 93 93 802,282,200 75,449,189,700 250 FREN-W 43 48 40 43 10,197,700 445,320,300 251 FUJI 109 109 103 109 4,700 489,700 252 GDST 60 66 57 60 15,769,200 981,705,800 253 GDYR 1,400 1,410 1,400 1,400 9,300 13,065,000 254 GEMA 344 344 340 344 23,100 7,934,000 255 GGRM 49,250 52,875 48,525 49,250 7,226,300 361,153,407,500 256 GGRP 320 320 296 320 34,800 10,520,400 257 GHON 1,750 1,750 1,495 1,750 10,000 15,872,000 258 GIAA 260 264 254 260 29,658,600 7,677,496,600 259 GJTL 560 585 555 560 9,251,600 5,284,659,000 260 GLOB 153 153 153 153 100 15,300 261 GLVA 318 318 318 318 100 31,800 262 GMFI 81 82 80 81 8,769,700 709,447,900 263 GOLD 204 204 197 204 8,800 1,770,500 264 GOOD 1,300 1,300 1,285 1,300 275,000 356,253,000 265 GPRA 50 51 50 50 189,600 9,485,100 266 GSMF 94 94 94 94 700 65,800 267 GWSA 112 116 110 112 508,800 57,558,800 268 HDIT 424 436 406 424 400 169,000 269 HEAL 3,160 3,340 3,150 3,160 256,200 815,213,000 270 HELI 195 200 191 195 11,100 2,189,500 271 HELI-W 7 7 5 7 1,482,700 10,327,100 272 HERO 825 860 825 825 17,300 14,292,000 273 HEXA 3,590 3,650 3,590 3,590 1,036,900 3,732,739,000 274 HKMU 85 88 78 85 330,527,200 27,663,314,600 275 HMSP 1,660 1,700 1,660 1,660 37,378,000 62,474,857,500 276 HOKI 690 720 685 690 17,202,900 12,018,795,000 277 HOKI-W 630 630 160 630 21,000 12,760,000 278 HOTL 50 50 50 50 300 15,000 279 HRME 50 50 50 50 1,933,600 96,680,000 280 HRTA 234 238 232 234 485,800 114,033,000 281 HRUM 1,595 1,615 1,580 1,595 2,912,600 4,653,465,000 282 IATA 50 50 50 50 501,800 25,090,000 283 IBFN 300 350 300 300 7,900 2,386,400 284 IBFN-W 6 6 6 6 11,100 66,600 285 ICBP 10,325 10,400 10,250 10,325 3,591,500 37,023,140,000 286 ICON 58 59 55 58 69,400 3,925,200 287 IDPR 174 175 165 174 13,400 2,241,100 288 IFII 132 132 130 132 226,100 29,658,800 289 IFSH 330 350 310 330 3,700 1,158,800 290 IGAR 342 356 340 342 309,000 106,398,400 291 IKAI 50 50 50 50 200 10,000 292 IKAN 454 454 440 454 9,472,700 4,227,194,000 293 IKBI 228 236 228 228 7,100 1,633,200 294 IMAS 820 850 810 820 16,808,600 13,973,423,500 295 IMJS 314 332 312 314 63,738,500 20,592,997,200 296 IMPC 1,250 1,250 1,240 1,250 805,700 1,003,074,500 297 INAF 3,260 3,360 3,250 3,260 4,535,300 14,930,243,000 298 INAI 364 370 350 364 192,100 67,722,000 299 INCF 50 50 50 50 500,300 25,015,000 300 INCI 715 740 705 715 386,700 281,405,500 301 INCO 3,780 3,870 3,760 3,780 11,640,900 44,376,923,000 302 INDF 7,625 7,700 7,600 7,625 7,054,400 53,912,022,500 303 INDO 115 122 113 115 345,900 40,222,600 304 INDO-W 28 29 26 28 154,800 4,243,800 305 INDR 2,260 2,290 2,250 2,260 519,700 1,169,633,000 306 INDS 1,995 2,030 1,995 1,995 4,100 8,189,000 307 INDX 56 57 55 56 800 44,700 308 INDY 1,060 1,095 1,055 1,060 18,957,400 20,379,014,500 309 INKP 9,500 9,550 9,275 9,500 10,010,000 94,444,160,000 310 INOV 246 264 242 246 19,300 4,722,600 311 INPC 50 50 50 50 1,248,700 62,435,000 312 INPC-W 3 4 3 3 2,018,000 6,072,000 313 INPP 700 700 650 700 1,400 956,500 314 INPS 1,405 1,535 1,405 1,405 265,700 398,994,500 315 INRU 835 835 785 835 3,300 2,747,000 316 INTA 268 278 254 268 27,600 7,256,200 317 INTD 137 169 125 137 1,700 248,300 318 INTP 12,250 12,375 12,125 12,250 2,167,200 26,537,652,500 319 IPCC 428 436 428 428 2,336,000 1,002,942,000 320 IPCM 218 232 218 218 1,394,100 308,516,400 321 IPOL 85 87 84 85 132,500 11,300,100 322 IPTV 306 310 300 306 34,377,200 10,550,883,200 323 IPTV-W 38 41 38 38 583,600 22,613,000 324 IRRA 600 615 595 600 6,483,500 3,911,141,000 325 ISAT 2,380 2,440 2,360 2,380 3,843,200 9,231,894,000 326 ISSP 135 144 135 135 43,227,200 6,027,499,900 327 ITIC 790 810 780 790 332,300 263,058,000 328 ITMA 535 610 535 535 618,800 333,425,000 329 ITMA-W 49 95 40 49 83,400 5,194,900 330 ITMG 8,600 8,775 8,500 8,600 4,349,900 37,632,590,000 331 JAST 65 74 61 65 42,542,700 2,869,655,200 332 JAWA 54 55 54 54 13,900 750,700 333 JAYA 74 79 74 74 1,010,200 76,409,100 334 JAYA-W 11 11 10 11 397,200 3,972,300 335 JECC 6,000 6,400 6,000 6,000 31,500 200,200,000 336 JGLE 50 50 50 50 200 10,000 337 JIHD 434 434 434 434 100 43,400 338 JKON 348 350 344 348 203,000 70,733,800 339 JMAS 182 200 182 182 165,700 31,170,000 340 JPFA 1,125 1,155 1,120 1,125 15,310,300 17,357,684,500 341 JRPT 432 436 430 432 1,249,000 539,357,000 342 JSKY 89 96 77 89 195,217,800 17,510,551,200 343 JSMR 3,980 3,980 3,940 3,980 4,891,400 19,403,620,000 344 JSPT 1,030 1,030 1,020 1,030 4,300 4,387,000 345 JTPE 830 845 830 830 263,800 219,529,000 346 KAEF 3,240 3,360 3,220 3,240 12,932,000 42,505,253,000 347 KAYU 50 50 50 50 10,000 500,000 348 KBAG 131 134 131 131 31,666,600 4,155,773,000 349 KBAG-W 4 6 2 4 1,164,677,900 4,013,114,000 350 KBLI 310 324 310 310 13,282,900 4,180,984,000 351 KBLM 210 212 208 210 271,100 56,908,400 352 KBLV 358 358 318 358 3,400 1,109,800 353 KDSI 775 845 775 775 49,900 38,842,500 354 KEEN 316 318 310 316 2,443,900 768,470,200 355 KEJU 1,130 1,130 1,115 1,130 179,900 202,115,000 356 KICI 248 286 248 248 10,900 2,896,800 357 KIJA 143 151 143 143 2,359,600 344,801,800 358 KINO 3,170 3,190 3,150 3,170 274,100 872,255,000 359 KIOS 181 182 181 181 300 54,400 360 KIOS-W 94 95 36 94 17,300 801,400 361 KJEN 1,290 1,300 1,290 1,290 600 776,000 362 KKGI 200 206 195 200 743,300 150,143,800 363 KLBF 1,610 1,625 1,600 1,610 16,439,300 26,440,537,500 364 KMTR 318 318 318 318 3,300 1,049,400 365 KOBX 98 102 90 98 3,557,500 350,006,400 366 KOPI 510 510 505 510 10,400 5,303,500 367 KOTA 650 655 645 650 7,988,800 5,190,674,000 368 KOTA-W 370 400 362 370 46,400 17,270,800 369 KPAL 57 58 54 57 14,117,900 791,781,200 370 KPAS 50 50 50 50 580,800 29,040,000 371 KPAS-W 10 11 8 10 301,700 2,746,600 372 KPIG 106 109 105 106 21,249,400 2,293,534,900 373 KRAH 436 436 436 436 100 43,600 374 KRAS 406 438 404 406 587,759,100 247,051,487,800 375 KREN 117 118 106 117 123,826,300 14,032,703,800 376 LAND 191 200 185 191 537,200 102,134,600 377 LCKM 378 378 376 378 28,000 10,532,400 378 LEAD 50 50 50 50 800 40,000 379 LIFE 6,250 6,250 6,250 6,250 200 1,250,000 380 LINK 1,855 1,880 1,850 1,855 1,955,100 3,631,905,500 381 LION 284 284 274 284 30,400 8,484,400 382 LMAS 50 50 50 50 17,000 850,000 383 LMPI 80 80 80 80 47,000 3,760,000 384 LPCK 950 985 945 950 2,006,800 1,921,230,500 385 LPGI 3,450 3,510 3,400 3,450 16,900 58,339,000 386 LPIN 224 224 224 224 100 22,400 387 LPKR 158 160 154 158 47,593,900 7,469,957,000 388 LPLI 80 80 78 80 1,800 141,700 389 LPPF 1,285 1,315 1,285 1,285 11,249,000 14,536,083,500 390 LPPS 90 93 78 90 279,400 25,674,800 391 LRNA 153 153 153 153 100 15,300 392 LSIP 980 985 970 980 22,692,000 22,224,863,500 393 LTLS 450 450 442 450 121,300 53,895,600 394 LUCK 244 258 196 244 85,658,900 20,123,417,200 395 MAGP 50 50 50 50 100 5,000 396 MAIN 610 630 610 610 4,194,300 2,594,549,500 397 MAMI 50 50 50 50 6,100 305,000 398 MAMI-W 5 5 4 5 2,096,100 9,584,700 399 MAPA 2,280 2,340 2,260 2,280 499,500 1,140,939,000 400 MAPB 1,310 1,325 1,310 1,310 25,500 33,715,500 401 MAPI 685 695 680 685 12,940,100 8,877,720,500 402 MARI 50 51 50 50 13,798,300 690,397,500 403 MARK 900 915 895 900 2,887,700 2,611,946,500 404 MASA 545 560 540 545 54,300 29,588,000 405 MBAP 2,130 2,130 2,130 2,130 369,500 787,035,000 406 MBSS 404 412 404 404 701,300 285,010,800 407 MBTO 85 90 85 85 209,500 18,092,200 408 MCAS 1,865 1,870 1,820 1,865 316,900 583,934,000 409 MCOR 139 143 138 139 11,364,000 1,585,632,900 410 MDIA 50 50 50 50 16,000 800,000 411 MDKA 1,735 1,800 1,720 1,735 149,498,800 260,470,420,000 412 MDKI 159 164 159 159 341,500 54,947,000 413 MDLN 67 72 67 67 95,833,000 6,496,914,700 414 MEDC 560 585 560 560 88,253,800 50,296,291,500 415 MEDC-W 38 39 35 38 29,079,900 1,078,983,700 416 MEGA 7,300 7,350 7,000 7,300 34,700 247,075,000 417 MERK 3,260 3,320 3,260 3,260 53,600 175,816,000 418 META 112 114 112 112 1,269,800 142,971,600 419 MFIN 1,000 1,000 950 1,000 26,000 25,917,500 420 MFMI 525 550 525 525 24,800 13,140,500 421 MGRO 800 815 800 800 2,460,000 1,983,967,500 422 MICE 298 302 298 298 5,700 1,713,800 423 MIDI 1,300 1,300 1,300 1,300 200 260,000 424 MIKA 2,370 2,390 2,350 2,370 22,453,700 53,082,807,000 425 MKNT 50 50 50 50 400 20,000 426 MKPI 12,800 13,000 12,400 12,800 3,100 38,980,000 427 MLBI 9,600 9,625 9,500 9,600 51,900 496,907,500 428 MLIA 535 545 530 535 5,775,300 3,098,385,000 429 MLPL 50 51 50 50 5,106,600 258,908,300 430 MLPT 610 610 600 610 71,300 43,039,000 431 MMLP 258 272 242 258 23,765,300 6,037,494,400 432 MNCN 905 915 895 905 47,882,400 43,323,905,500 433 MOLI 900 900 900 900 23,100 20,790,000 434 MPMX 480 482 474 480 4,328,500 2,062,032,800 435 MPOW 58 59 55 58 14,500 815,400 436 MPPA 109 111 108 109 792,200 86,702,500 437 MRAT 149 155 138 149 577,400 84,063,700 438 MSIN 296 298 288 296 4,302,000 1,270,323,600 439 MSKY 920 920 880 920 21,600 19,705,000 440 MTDL 1,615 1,620 1,590 1,615 3,067,500 4,949,365,500 441 MTLA 386 386 386 386 200 77,200 442 MTPS 149 149 149 149 6,600 983,400 443 MTSM 214 214 214 214 100 21,400 444 MTWI 50 52 50 50 2,700 135,200 445 MYOH 1,150 1,150 1,095 1,150 163,200 185,664,000 446 MYOR 2,400 2,430 2,360 2,400 4,564,300 10,910,257,000 447 MYTX 55 55 55 55 100 5,500 448 NATO 400 400 368 400 20,841,900 8,115,941,200 449 NELY 132 132 130 132 10,600 1,384,800 450 NIKL 900 905 890 900 4,363,000 3,922,249,000 451 NIRO 140 140 134 140 3,000 403,200 452 NISP 755 765 750 755 28,100 21,246,000 453 NOBU 700 700 660 700 600 414,000 454 NRCA 306 308 304 306 386,400 117,585,600 455 NUSA 50 50 50 50 4,800 240,000 456 NZIA 170 184 169 170 200,000 33,863,000 457 NZIA-W 1 2 1 1 24,169,200 24,169,300 458 OASA 364 368 348 364 300 108,000 459 OKAS 82 86 81 82 1,666,400 138,078,500 460 OPMS 147 150 147 147 1,131,700 167,500,500 461 PADI 50 50 50 50 100 5,000 462 PALM 290 300 290 290 5,300 1,549,800 463 PAMG 62 66 62 62 10,642,200 671,411,100 464 PANI 100 100 89 100 163,100 15,237,600 465 PANR 106 118 106 106 4,841,000 525,012,100 466 PANS 850 870 845 850 177,700 151,738,500 467 PBID 915 930 905 915 178,000 162,361,000 468 PBRX 256 264 252 256 1,587,500 408,657,600 469 PBSA 685 685 685 685 300 205,500 470 PCAR 374 374 374 374 200 74,800 471 PDES 396 402 396 396 300 120,000 472 PEGE 122 132 122 122 5,500 713,400 473 PEHA 1,705 1,750 1,680 1,705 524,700 897,953,000 474 PGAS 1,325 1,340 1,315 1,325 92,556,200 122,842,611,000 475 PGJO 48 48 44 48 23,500 1,127,600 476 PGLI 180 180 180 180 100 18,000 477 PGUN 292 292 282 292 28,300 8,219,000 478 PICO 187 210 155 187 9,075,700 1,657,855,500 479 PJAA 505 510 496 505 558,000 280,595,100 480 PKPK 50 50 50 50 20,200 1,010,000 481 PLIN 2,400 2,410 2,400 2,400 1,000 2,407,000 482 PMJS 130 130 127 130 58,300 7,407,200 483 PNBN 825 845 820 825 6,840,000 5,663,471,000 484 PNBS 50 50 50 50 481,900 24,095,000 485 PNIN 765 790 765 765 470,400 365,108,500 486 PNLF 210 214 208 210 41,009,400 8,657,140,400 487 POLA 50 51 50 50 45,400 2,273,200 488 POLA-W 16 16 12 16 5,200 64,800 489 POLI 1,065 1,090 1,025 1,065 19,700 21,351,500 490 POLL 3,810 3,840 3,700 3,810 28,200 105,808,000 491 POLU 830 870 830 830 1,600 1,386,000 492 POLY 50 50 50 50 500 25,000 493 PORT 570 750 570 570 17,300 12,172,000 494 POSA 50 50 50 50 21,800 1,090,000 495 POSA-W 2 3 1 2 41,726,500 78,965,800 496 POWR 600 610 600 600 18,132,100 10,946,271,000 497 PPGL 204 206 204 204 667,600 136,977,000 498 PPGL-W 15 15 13 15 8,352,800 118,183,200 499 PPRE 177 183 176 177 9,758,400 1,752,701,900 500 PPRO 50 50 50 50 720,100 36,005,000 501 PRAS 125 135 122 125 204,700 25,346,000 502 PRDA 3,100 3,100 3,100 3,100 100,100 310,310,000 503 PRIM 270 270 268 270 6,300 1,690,600 504 PRIM-W 5 5 5 5 50,300 251,500 505 PSAB 252 256 236 252 51,200,500 12,716,025,400 506 PSDN 111 111 101 111 20,800 2,187,100 507 PSGO 107 109 105 107 118,200 12,668,100 508 PSKT 50 50 50 50 200 10,000 509 PSSI 165 165 163 165 103,300 17,044,300 510 PTBA 2,130 2,160 2,120 2,130 26,919,000 57,512,057,000 511 PTPP 1,000 1,025 995 1,000 39,251,900 39,526,461,500 512 PTPW 1,510 1,615 1,510 1,510 1,386,800 2,102,456,000 513 PTRO 1,970 1,990 1,965 1,970 363,800 718,817,500 514 PTSN 242 250 240 242 8,304,900 2,028,583,200 515 PURA 126 126 123 126 27,663,800 3,459,635,000 516 PURA-W 20 21 19 20 25,948,000 516,479,400 517 PURE 204 226 198 204 37,753,100 7,970,721,200 518 PURE-W 15 19 15 15 31,312,500 510,731,000 519 PWON 420 424 416 420 69,943,800 29,358,301,400 520 PYFA 900 925 900 900 591,900 537,606,500 521 PZZA 655 675 650 655 2,195,500 1,443,854,000 522 R-LQ45X 902 913 902 902 47,000 42,659,100 523 RAJA 132 150 115 132 379,291,200 51,516,007,400 524 RALS 640 655 630 640 55,933,500 35,990,658,500 525 RANC 398 412 390 398 4,182,300 1,671,370,600 526 RDTX 5,800 5,800 5,800 5,800 600 3,480,000 527 REAL 50 50 50 50 90,900 4,545,000 528 REAL-W 3 4 3 3 10,048,600 30,479,000 529 RELI 308 308 308 308 100 30,800 530 RICY 88 88 86 88 26,100 2,256,800 531 RIGS 246 266 220 246 133,400 33,160,400 532 RISE 426 426 420 426 372,000 157,168,000 533 RMBA 590 600 550 590 529,000 306,465,000 534 RODA 50 50 50 50 331,100 16,555,000 535 RONY 89 94 89 89 22,000 1,983,600 536 ROTI 1,190 1,190 1,175 1,190 950,300 1,123,105,000 537 RUIS 288 298 284 288 325,700 95,443,800 538 SAFE 193 193 192 193 216,600 41,694,300 539 SAME 114 125 109 114 60,048,200 7,001,826,800 540 SAMF 368 374 366 368 16,500 6,072,000 541 SBAT 256 256 240 256 14,661,100 3,678,362,600 542 SBAT-W 17 19 16 17 39,658,800 688,799,100 543 SCCO 10,500 10,500 10,450 10,500 1,500 15,725,000 544 SCMA 1,275 1,290 1,210 1,275 61,102,900 77,384,088,500 545 SDMU 50 50 50 50 112,600 5,630,000 546 SDPC 113 113 106 113 25,200 2,801,200 547 SFAN 970 970 930 970 629,000 600,691,500 548 SGER 298 314 296 298 4,634,200 1,420,995,200 549 SGER-W 65 71 64 65 265,700 17,460,600 550 SGRO 1,695 1,700 1,695 1,695 26,700 45,260,500 551 SHIP 615 645 600 615 1,276,100 799,787,000 552 SIDO 1,420 1,465 1,405 1,420 28,382,900 40,560,079,500 553 SILO 4,320 4,490 4,300 4,320 542,900 2,363,348,000 554 SIMP 338 344 338 338 10,062,600 3,421,035,600 555 SINI 496 496 496 496 100 49,600 556 SIPD 1,250 1,250 1,250 1,250 2,200 2,750,000 557 SKBM 310 310 310 310 2,100 651,000 558 SKRN 685 695 680 685 259,700 177,862,000 559 SLIS 5,125 5,225 5,125 5,125 251,400 1,298,727,500 560 SMAR 3,200 3,260 3,200 3,200 11,000 35,206,000 561 SMBR 605 620 605 605 11,517,700 7,021,849,000 562 SMCB 1,160 1,180 1,090 1,160 413,800 470,872,500 563 SMDM 93 93 93 93 200 18,600 564 SMDR 300 304 292 300 2,856,900 850,158,600 565 SMGR 10,650 10,850 10,525 10,650 5,236,900 55,793,940,000 566 SMKL 180 183 177 180 181,300 32,799,800 567 SMKL-W 24 26 21 24 997,200 23,473,000 568 SMMA 17,500 17,500 17,350 17,500 5,200 90,985,000 569 SMMT 86 88 82 86 51,700 4,399,600 570 SMRA 660 665 640 660 85,538,300 56,322,582,000 571 SMSM 1,175 1,205 1,150 1,175 5,929,500 6,977,495,500 572 SOCI 134 139 133 134 18,849,100 2,559,652,800 573 SOFA 74 75 71 74 3,035,800 221,811,400 574 SOFA-W 4 5 4 4 7,941,100 31,900,400 575 SOSS 404 430 390 404 44,300 17,829,800 576 SOTS 200 204 188 200 1,700 325,400 577 SPMA 262 264 262 262 800 210,000 578 SPTO 472 478 456 472 234,700 109,675,000 579 SQMI 176 180 176 176 7,674,200 1,363,759,000 580 SRAJ 141 143 137 141 129,700 18,250,700 581 SRIL 224 232 222 224 42,329,600 9,548,797,400 582 SRSN 56 56 55 56 4,256,200 237,204,200 583 SRTG 2,860 2,870 2,850 2,860 25,600 73,201,000 584 SSIA 384 390 380 384 67,910,400 26,185,582,000 585 SSMS 810 810 795 810 239,500 191,105,000 586 STAR 130 140 130 130 3,900 510,900 587 STTP 6,725 6,725 6,500 6,725 900 5,922,500 588 SULI 50 50 50 50 101,900 5,095,000 589 SURE 2,890 2,890 2,890 2,890 100 289,000 590 SWAT 96 105 96 96 9,891,500 950,237,900 591 TALF 234 240 234 234 300 71,400 592 TAMA 165 167 159 165 300 49,100 593 TAMA-W 7 7 6 7 335,500 2,013,400 594 TAMU 54 55 53 54 3,731,300 201,495,500 595 TARA 50 50 50 50 8,400 420,000 596 TBIG 1,245 1,250 1,230 1,245 31,241,200 38,744,003,000 597 TBLA 795 800 775 795 12,705,600 10,052,218,000 598 TBMS 695 700 680 695 21,900 14,952,000 599 TCID 7,100 7,200 7,100 7,100 3,800 27,075,000 600 TCPI 4,390 4,420 4,320 4,390 10,086,000 44,078,744,000 601 TDPM 177 195 170 177 28,198,300 5,158,722,100 602 TECH 148 148 127 148 10,643,000 1,494,251,400 603 TFAS 143 144 137 143 14,800 2,118,300 604 TFCO 282 282 282 282 3,700 1,043,400 605 TGKA 7,750 7,750 7,750 7,750 100 775,000 606 TGRA 69 71 64 69 6,588,000 453,325,300 607 TIFA 418 434 418 418 492,100 208,134,800 608 TINS 820 835 775 820 102,387,800 83,797,787,000 609 TIRA 276 276 260 276 12,200 3,326,400 610 TIRT 53 53 51 53 2,200 112,600 611 TKIM 6,925 7,000 6,800 6,925 5,006,400 34,588,932,500 612 TLKM 2,960 2,990 2,940 2,960 160,569,500 474,978,545,000 613 TMAS 114 119 114 114 1,072,600 123,944,600 614 TMPO 130 132 130 130 9,500 1,235,200 615 TNCA 190 195 188 190 11,100 2,102,800 616 TOBA 470 470 372 470 2,672,300 1,238,051,600 617 TOPS 50 50 50 50 2,000 100,000 618 TOTL 300 308 300 300 4,407,200 1,328,003,200 619 TOTO 222 222 218 222 228,100 50,589,600 620 TOWR 1,020 1,045 1,020 1,020 71,836,200 73,688,868,000 621 TOYS 555 560 550 555 1,637,100 912,553,500 622 TOYS-W 13 14 12 13 4,740,200 61,712,300 623 TPIA 7,100 7,150 7,025 7,100 2,385,300 16,880,550,000 624 TPMA 358 358 342 358 500 176,600 625 TRIM 124 130 121 124 4,700 575,300 626 TRIN 254 256 250 254 13,538,600 3,405,471,200 627 TRIN-W 10 10 9 10 4,579,100 41,468,100 628 TRJA 344 388 324 344 41,010,200 14,597,119,800 629 TRST 392 400 392 392 44,200 17,331,400 630 TRUK 118 119 118 118 509,600 60,357,500 631 TRUS 342 346 328 342 1,800 617,800 632 TSPC 1,370 1,375 1,365 1,370 627,400 859,716,000 633 TUGU 2,260 2,440 2,260 2,260 83,900 198,129,000 634 TURI 1,335 1,340 1,335 1,335 100,500 134,669,000 635 UANG 268 280 260 268 27,900 7,454,800 636 UCID 1,450 1,460 1,435 1,450 106,900 155,202,500 637 ULTJ 1,805 1,840 1,795 1,805 1,172,800 2,122,997,500 638 UNIC 3,800 3,800 3,510 3,800 11,200 42,216,000 639 UNIT 152 155 152 152 300 46,000 640 UNSP 62 65 60 62 308,000 19,250,600 641 UNTR 23,425 23,650 23,350 23,425 4,648,100 109,095,515,000 642 UNVR 8,250 8,275 8,200 8,250 13,210,800 108,730,570,000 643 URBN 1,350 1,350 1,340 1,350 4,100 5,520,500 644 URBN-W 18 18 17 18 326,400 5,649,200 645 VICO 80 83 80 80 3,300 264,700 646 VINS 90 92 87 90 25,500 2,256,900 647 VINS-W 1 2 1 1 10,601,900 11,256,400 648 VIVA 50 50 50 50 22,900 1,145,000 649 VOKS 195 198 193 195 85,600 16,655,000 650 VRNA 109 109 107 109 5,100 555,700 651 WAPO 70 73 64 70 7,800 541,300 652 WEGE 196 199 195 196 16,403,600 3,227,012,100 653 WEHA 71 71 70 71 315,600 22,176,000 654 WICO 500 500 500 500 100 50,000 655 WIIM 398 416 390 398 154,673,700 62,121,597,200 656 WIKA 1,295 1,300 1,265 1,295 18,892,100 24,257,885,500 657 WINS 100 105 98 100 232,100 23,441,400 658 WOMF 248 250 242 248 346,500 84,730,200 659 WOOD 404 408 400 404 14,737,200 5,949,986,600 660 WOWS 75 85 73 75 19,932,200 1,560,615,600 661 WSBP 171 173 170 171 35,705,800 6,117,122,600 662 WSKT 665 685 655 665 36,614,400 24,432,343,000 663 WTON 278 282 276 278 7,083,300 1,973,332,800 664 XAQA 883 883 883 883 100 88,300 665 XBES 891 891 891 891 500 445,500 666 XBNI 975 975 975 975 2,500 2,437,500 667 XCID 81 81 81 81 10,000 810,000 668 XIHD 430 432 430 430 36,200 15,567,600 669 XIID 470 470 470 470 300 141,000 670 XIIF 499 502 498 499 2,600 1,297,300 671 XIIT 492 496 492 492 29,000 14,309,600 672 XIJI 584 584 584 584 20,100 11,738,400 673 XILV 107 107 107 107 100 10,700 674 XIML 245 246 245 245 4,100 1,008,500 675 XIPI 153 153 153 153 5,100 780,300 676 XISI 285 285 285 285 8,000 2,280,000 677 XISR 357 360 356 357 50,100 17,946,900 678 XKIV 404 404 404 404 800 323,200 679 XPDV 415 415 415 415 500 207,500 680 XPES 364 365 364 364 200 72,900 681 XPFT 690 720 680 690 600 419,000 682 XPMI 855 855 855 855 1,500 1,282,500 683 XSMU 117 117 117 117 51,000 5,967,000 684 XSSI 108 108 108 108 200 21,600 685 YELO 50 50 50 50 5,200 260,000 686 YELO-W 5 6 5 5 1,600 9,100 687 YPAS 470 470 470 470 1,500 705,000 688 ZINC 139 142 137 139 312,383,200 43,447,495,100 689 ZONE 400 400 400 400 188,000 75,200,000 -------------------- ---------------------- Total for Reguler 12,363,951,900 7,152,405,699,500 Information for Negosiasi 690 AALI 10,125 10,000 10,000 10,000 77 770,000 691 ACES 1,605 1,652 1,652 1,652 9,500,000 15,694,000,000 692 ADRO 1,145 1,147 1,125 1,147 735,371 843,468,975 693 ANTM 820 990 690 990 5,703,578 4,592,042,220 694 APIC 825 840 810 810 25,600,000 20,772,000,000 695 ASII 5,325 5,325 100 5,325 3,308,216 16,697,938,596 696 ASMI 1,145 1,155 1,150 1,150 1,735,100 2,004,008,500 697 BACA 398 398 398 398 350,000 139,300,000 698 BACA-W2 100 10 10 10 125,000 1,250,000 699 BBCA 32,475 33,000 100 32,431 2,443,740 79,605,015,250 700 BBKP 294 268 266 266 2,653,826 706,566,742 701 BBMD 1,635 1,700 1,700 1,700 7,000,000 11,900,000,000 702 BBNI 5,250 5,300 4,823 5,249 2,882,467 14,976,052,100 703 BBRI 3,690 3,750 3,680 3,700 14,948,703 55,344,888,800 704 BBTN 1,590 1,567 1,567 1,567 44 68,948 705 BEKS 50 17 15 15 14,067,700 219,515,500 706 BFIN 418 418 418 418 1,500,800 627,334,400 707 BHAT 438 432 432 432 114,000,000 49,248,000,000 708 BHIT 50 35 30 30 408,000 12,290,000 709 BJTM 615 617 615 615 5,000,000 3,081,000,000 710 BMRI 6,225 6,300 6,001 6,001 1,023,334 6,389,502,700 711 BMTR 310 286 286 286 4,000,000 1,144,000,000 712 BNBA 324 240 240 240 4,500,000 1,080,000,000 713 BNBR 50 30 30 30 35,251,600 1,057,548,000 714 BNGA 850 650 650 650 23 14,950 715 BOGA 1,405 1,400 1,400 1,400 85,000,000 119,000,000,000 716 BOSS 75 100 86 90 30,000,000 2,830,040,916 717 BPFI 1,210 1,210 1,210 1,210 3,321,000 4,018,410,000 718 BRMS 50 48 48 48 93,234,000 4,475,232,000 719 BRPT 890 895 887 887 53 47,019 720 BSDE 795 800 785 785 350,000 275,500,000 721 BTPS 3,830 3,854 3,845 3,845 361,300 1,391,196,500 722 BULL 292 300 200 300 35,538,200 7,161,460,000 723 BUMI 50 44 40 44 2,514,000 109,816,000 724 CARE 336 322 322 322 324,000,000 104,328,000,000 725 CARS 50 43 40 40 1,300,000 55,000,000 726 CASA 388 388 388 388 200,000 77,600,000 727 CPIN 6,225 6,250 6,225 6,225 89 554,950 728 CTRA 785 780 780 780 150,000 117,000,000 729 DEWA 50 20 15 15 207,522,800 3,140,342,000 730 DILD 183 253 252 253 2,031,504 511,987,158 731 DMAS 238 242 242 242 13 3,146 732 ELTY 50 8 8 8 2,000,000 16,000,000 733 ERAA 1,760 1,797 1,797 1,797 700,000 1,257,900,000 734 FORZ 50 15 10 15 45,000,000 555,000,000 735 GAMA 50 60 60 60 1,000,000 60,000,000 736 GGRM 49,250 52,100 46,177 49,250 16,130 796,731,400 737 HEXA 3,590 3,590 3,590 3,590 3,806,200 13,664,258,000 738 HMSP 1,660 1,685 1,533 1,533 423,050 648,543,250 739 HOKI 690 720 720 720 13,888,800 9,999,936,000 740 IATA 50 37 37 37 100,000,000 3,700,000,000 741 ICBP 10,325 10,350 9,415 9,415 49,537 466,425,450 742 ICON 58 56 56 56 24,000,000 1,344,000,000 743 IMAS 820 825 825 825 319 263,175 744 IMJS 314 332 332 332 100,000 33,200,000 745 INDF 7,625 7,675 6,980 6,980 93,050 649,523,750 746 INKP 9,500 9,375 9,375 9,375 32 300,000 747 INTP 12,250 12,200 12,200 12,200 331,128 4,039,761,600 748 IPTV 306 390 308 390 63,725,300 22,162,660,200 749 IRRA 600 630 630 630 120,000 75,600,000 750 ITMG 8,600 8,100 8,100 8,100 193,500 1,567,350,000 751 JPFA 1,125 1,160 1,140 1,140 1,510,300 1,749,898,000 752 JSMR 3,980 4,050 3,959 4,050 3,965,800 15,705,706,700 753 KLBF 1,610 1,615 1,605 1,605 2,516,087 4,038,320,505 754 KREN 117 635 100 635 60,487,700 6,892,004,000 755 LEAD 50 38 38 38 321,600 12,220,800 756 MARI 50 50 50 50 9,230,769 461,538,450 757 MCAS 1,865 1,807 1,807 1,807 500,000 903,500,000 758 MDKA 1,735 1,752 1,740 1,745 1,100,084 1,919,803,796 759 MFIN 1,000 1,201 1,036 1,201 1,819,869 2,023,471,739 760 MNCN 905 905 900 900 160 144,445 761 MSIN 296 500 500 500 272,147,100 136,073,550,000 762 MTLA 386 480 480 480 5,394,153 2,589,193,440 763 PGAS 1,325 1,315 1,315 1,315 39 51,285 764 PNBN 825 832 832 832 1,204,000 1,001,728,000 765 PNLF 210 212 212 212 2,365,000 501,380,000 766 POWR 600 605 605 605 23 13,915 767 PPRO 50 46 38 46 772,000 34,872,000 768 PSAB 252 266 266 266 2,000,000 532,000,000 769 PTPP 1,000 1,005 1,005 1,005 8,135,800 8,176,479,000 770 PURE 204 250 250 250 60,000,000 15,000,000,000 771 SAME 114 80 80 80 30,000,000 2,400,000,000 772 SCMA 1,275 1,270 1,240 1,270 1,000,000 1,255,000,000 773 SIDO 1,420 1,410 1,410 1,410 25,000 35,250,000 774 SMGR 10,650 10,675 10,650 10,650 46 490,350 775 SMMA 17,500 17,950 17,950 17,950 1,100,000 19,745,000,000 776 SMRA 660 659 659 659 4,575,700 3,015,386,300 777 SMSM 1,175 1,190 1,190 1,190 49 58,310 778 SSMS 810 800 800 800 24,940,000 19,952,000,000 779 TARA 50 50 50 50 94 4,700 780 TBIG 1,245 1,240 1,240 1,240 14,750,500 18,290,620,000 781 TKIM 6,925 20,225 20,225 20,225 451,500 9,131,587,500 782 TLKM 2,960 3,150 2,957 2,990 874,404 2,661,127,810 783 TOPS 50 50 50 50 1,846,200 92,310,000 784 TOWR 1,020 1,025 1,023 1,023 2,560,000 2,620,000,000 785 TPIA 7,100 7,400 6,721 7,400 1,592,791 11,005,902,981 786 TRJA 344 326 326 326 300,000 97,800,000 787 UNTR 23,425 23,525 23,445 23,500 367,989 8,635,003,425 788 UNVR 8,250 8,250 7,800 8,200 137,041 1,123,628,250 789 VIVA 50 4 4 4 50,000,000 200,000,000 790 WIKA 1,295 1,284 1,282 1,283 13,200,000 16,942,800,000 791 WSBP 171 172 172 172 52 8,944 792 YULE 180 200 200 200 892,657 178,531,400 793 ZINC 139 146 135 138 17,609,549 2,437,802,717 -------------------- ---------------------- Total for Negosiasi 1,897,401,640 912,102,406,957 Total 28/08/20 14,266,037,140 8,068,110,192,557