Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, August 31, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BAPI 50 50 50 50 10,000 500,000 2 BBRI 3,510 3,670 3,670 3,670 100 367,000 3 BDMN 2,720 2,800 2,800 2,800 400 1,120,000 4 CAMP 256 280 280 280 2,500 700,000 5 EXCL 2,440 2,600 2,600 2,600 30,000 78,000,000 6 JPFA 1,220 1,190 1,190 1,190 1,000 1,190,000 7 TKIM 6,825 7,700 7,700 7,700 5,000 38,500,000 8 TLKM 2,860 2,970 2,970 2,970 300 891,000 9 UNVR 8,225 8,300 8,300 8,300 200 1,660,000 -------------------- ---------------------- Total for Tunai 49,500 122,928,000 Information for Reguler 10 AALI 10,175 10,250 9,875 10,175 2,773,000 28,009,787,500 11 ABBA 50 50 50 50 51,100 2,555,000 12 ABMM 955 955 955 955 100 95,500 13 ACES 1,545 1,620 1,500 1,545 29,206,500 45,830,949,500 14 ACST 348 450 340 348 51,236,600 20,613,617,000 15 ADES 1,225 1,320 1,225 1,225 211,000 267,911,000 16 ADHI 595 615 595 595 13,184,100 7,959,137,000 17 ADMF 7,700 7,975 7,700 7,700 227,900 1,782,130,000 18 ADMG 123 138 118 123 17,921,100 2,262,700,400 19 ADRO 1,085 1,165 1,085 1,085 85,351,100 95,721,861,500 20 AGAR 510 510 510 510 100 51,000 21 AGII 498 500 494 498 314,500 156,514,600 22 AGRO 380 392 368 380 99,405,500 38,125,861,400 23 AGRS 190 192 185 190 45,600 8,666,300 24 AHAP 55 59 55 55 592,000 33,119,500 25 AIMS 155 156 155 155 50,200 7,781,100 26 AISA 157 168 157 157 19,950,200 3,132,189,100 27 AKPI 310 310 310 310 62,900 19,499,000 28 AKRA 2,900 2,920 2,860 2,900 15,111,300 43,722,878,000 29 AKSI 278 288 278 278 28,200 7,955,800 30 ALKA 272 274 272 272 52,600 14,408,400 31 ALMI 212 212 210 212 25,000 5,252,000 32 ALTO 346 350 336 346 700 241,000 33 AMAG 206 210 202 206 691,000 141,334,400 34 AMAN 246 248 246 246 173,800 42,755,000 35 AMAR 360 362 356 360 56,600 20,237,400 36 AMFG 2,560 2,560 2,550 2,560 4,900 12,534,000 37 AMIN 248 264 248 248 500 125,600 38 AMRT 715 725 710 715 1,379,100 986,409,500 39 ANDI 50 50 50 50 1,009,500 50,475,000 40 ANTM 820 855 810 820 229,956,400 191,332,954,500 41 APEX 143 144 135 143 68,500 9,690,400 42 APIC 880 880 820 880 16,061,700 13,703,093,000 43 APII 156 165 154 156 458,400 71,078,000 44 APLI 115 115 110 115 1,000 110,500 45 APLN 117 124 115 117 59,777,700 7,160,885,600 46 ARII 450 450 436 450 11,600 5,198,600 47 ARKA 196 196 196 196 14,800 2,900,800 48 ARNA 448 450 442 448 121,100 54,024,600 49 ARTO 2,630 3,000 2,560 2,630 791,700 2,211,969,000 50 ASBI 302 362 290 302 55,200 18,595,800 51 ASDM 900 910 900 900 4,200 3,802,000 52 ASGR 750 775 740 750 909,500 684,447,000 53 ASII 5,100 5,350 5,100 5,100 42,240,600 218,408,647,500 54 ASJT 110 113 110 110 485,000 53,708,600 55 ASMI 1,140 1,145 1,140 1,140 4,500 5,133,000 56 ASPI 152 157 151 152 2,827,000 436,584,100 57 ASPI-W 19 22 18 19 8,087,400 158,471,400 58 ASRI 125 132 123 125 193,724,300 24,808,542,300 59 ASRM 1,790 1,790 1,665 1,790 6,900 11,622,500 60 ASSA 550 585 545 550 11,974,100 6,800,869,000 61 ATIC 630 630 595 630 300 182,000 62 AUTO 870 910 870 870 1,318,900 1,169,111,500 63 AYLS-W 4 4 3 4 213,600 641,200 64 BABP 50 50 50 50 49,500 2,475,000 65 BABP-W3 42 48 36 42 5,500 226,600 66 BABP-W4 8 8 8 8 100 800 67 BACA 398 410 398 398 34,100 13,705,000 68 BAJA 56 57 53 56 364,400 20,390,300 69 BALI 900 900 890 900 5,700 5,127,000 70 BAPA 50 50 50 50 14,000 700,000 71 BAPI 50 50 50 50 137,000 6,850,000 72 BAPI-W 2 3 2 2 3,766,900 8,208,900 73 BATA 625 655 620 625 3,700 2,323,500 74 BAYU 1,050 1,050 1,045 1,050 900 943,500 75 BBCA 31,375 32,700 31,375 31,375 19,406,400 615,436,647,500 76 BBHI 153 158 150 153 70,600 10,837,500 77 BBKP 286 304 276 286 413,344,500 119,950,178,200 78 BBLD 390 390 368 390 5,700 2,112,200 79 BBNI 5,100 5,325 5,000 5,100 125,960,000 647,255,562,500 80 BBRI 3,510 3,740 3,500 3,510 266,042,400 946,907,903,000 81 BBSS 131 132 129 131 11,676,400 1,517,861,700 82 BBSS-W 5 6 5 5 15,689,800 86,220,500 83 BBTN 1,575 1,610 1,545 1,575 38,418,600 60,846,181,000 84 BBYB 276 276 274 276 79,100 21,827,800 85 BCAP 128 133 124 128 1,527,900 193,877,200 86 BCIP 50 51 50 50 797,600 39,886,800 87 BDMN 2,720 2,760 2,630 2,720 3,404,300 9,201,777,000 88 BEEF 193 204 186 193 8,649,300 1,691,074,900 89 BEEF-W 13 13 12 13 771,700 9,432,700 90 BEKS 50 50 50 50 34,300 1,715,000 91 BELL 152 155 152 152 7,401,000 1,141,330,800 92 BESS 344 348 342 344 974,000 335,897,200 93 BESS-W 137 142 130 137 276,000 36,921,500 94 BEST 154 171 147 154 665,068,300 106,280,890,800 95 BFIN 410 436 390 410 36,914,500 15,539,467,600 96 BGTG 50 52 50 50 3,247,100 162,642,200 97 BHAT 450 454 438 450 141,374,900 63,340,569,000 98 BHIT 50 50 50 50 5,100 255,000 99 BIKA 169 170 161 169 16,500 2,787,700 100 BIMA 50 50 50 50 1,100 55,000 101 BINA 825 860 825 825 5,192,200 4,382,048,000 102 BIPI 50 50 50 50 109,100 5,455,000 103 BIPI-W 8 8 7 8 110,600 784,300 104 BIPP 59 64 59 59 677,800 40,525,700 105 BIRD 1,040 1,080 1,030 1,040 1,733,400 1,811,792,000 106 BISI 905 920 890 905 4,112,600 3,734,901,000 107 BJBR 1,055 1,135 1,045 1,055 29,686,700 32,056,952,500 108 BJTM 595 625 580 595 31,541,700 18,820,026,500 109 BKDP 50 51 50 50 70,900 3,545,100 110 BKSL 50 50 50 50 114,100 5,705,000 111 BKSW 72 76 72 72 19,000 1,388,400 112 BLTZ 3,350 3,350 3,350 3,350 100 335,000 113 BLUE 550 565 550 550 103,300 57,446,500 114 BMAS 290 292 290 290 3,400 986,200 115 BMRI 5,950 6,300 5,900 5,950 111,409,400 668,991,437,500 116 BMSR 52 52 52 52 3,300 171,600 117 BMTR 296 312 292 296 130,263,400 39,285,588,400 118 BNBA 318 324 316 318 627,400 200,117,000 119 BNBR 50 50 50 50 44,300 2,215,000 120 BNGA 815 865 800 815 14,015,500 11,625,854,500 121 BNII 234 248 232 234 6,009,700 1,439,748,400 122 BNLI 1,325 1,325 1,320 1,325 24,972,900 33,018,390,500 123 BOGA 1,450 1,450 1,405 1,450 105,091,000 148,633,196,000 124 BOLA 154 158 151 154 190,600 29,201,700 125 BOLT 740 740 665 740 2,300 1,570,000 126 BOSS 75 78 75 75 2,848,200 217,322,200 127 BPFI 1,200 1,200 1,200 1,200 11,200 13,440,000 128 BPTR 87 99 80 87 85,500 7,322,800 129 BRIS 965 1,020 935 965 328,355,900 323,638,998,500 130 BRMS 50 51 50 50 57,473,000 2,873,948,300 131 BRNA 975 985 975 975 11,800 11,553,000 132 BRPT 840 895 840 840 126,337,700 108,886,968,000 133 BRPT-W 500 500 500 500 100 50,000 134 BSDE 775 815 770 775 93,047,700 73,199,247,000 135 BSIM 505 510 500 505 14,600 7,315,000 136 BSIM-W3 18 18 17 18 1,900 33,400 137 BSSR 1,390 1,450 1,385 1,390 104,200 145,674,500 138 BTON 170 179 170 170 49,100 8,644,300 139 BTPN 2,370 2,490 2,370 2,370 142,400 342,795,000 140 BTPS 3,900 3,900 3,570 3,900 12,276,700 46,543,816,000 141 BUDI 100 100 95 100 2,455,900 240,627,900 142 BUKK 795 820 775 795 26,100 20,480,500 143 BULL 284 294 282 284 215,521,600 62,675,666,000 144 BULL-W2 71 86 71 71 422,200 31,524,900 145 BUMI 50 50 50 50 3,903,400 195,170,000 146 BUVA 52 53 51 52 144,600 7,526,100 147 BVIC 69 72 67 69 323,300 22,478,700 148 BWPT 110 118 109 110 185,227,200 21,214,560,400 149 BYAN 12,850 12,900 12,850 12,850 1,500 19,312,500 150 CAKK-W 4 4 3 4 779,000 2,438,200 151 CAMP 256 282 250 256 3,458,500 895,216,400 152 CANI 155 158 155 155 200 31,300 153 CARE 338 346 336 338 151,947,700 51,585,237,600 154 CARS 50 50 50 50 22,031,300 1,101,565,000 155 CASH 595 610 590 595 4,027,300 2,415,524,500 156 CASH-W 28 30 27 28 6,858,200 196,578,200 157 CASS 218 238 214 218 9,102,200 2,056,410,200 158 CBMF 328 350 320 328 3,239,900 1,065,100,400 159 CCSI 264 276 252 264 5,315,400 1,424,877,800 160 CEKA 2,000 2,090 1,990 2,000 495,500 997,208,500 161 CENT 147 156 147 147 26,961,700 4,059,373,400 162 CFIN 192 206 189 192 3,728,700 728,942,800 163 CINT 242 244 242 242 4,600 1,113,400 164 CITA 1,930 2,010 1,930 1,930 31,000 60,667,500 165 CITY 108 111 95 108 89,100 8,956,600 166 CITY-W 17 18 17 17 160,000 2,722,800 167 CLEO 505 535 494 505 14,033,100 7,228,184,500 168 CLPI 775 790 770 775 1,774,200 1,381,079,500 169 CMNP 1,085 1,105 1,065 1,085 369,900 401,362,500 170 CNTX 250 250 234 250 48,400 12,056,400 171 COCO 780 780 780 780 200 156,000 172 CPIN 6,300 6,425 5,975 6,300 31,163,900 195,136,792,500 173 CSAP 310 314 310 310 600 186,600 174 CSIS 50 50 50 50 102,100 5,105,000 175 CSMI 210 232 202 210 80,400 16,885,600 176 CSRA 368 388 362 368 4,257,200 1,596,939,800 177 CTRA 770 810 740 770 98,810,400 77,028,660,000 178 CTTH 50 50 50 50 87,500 4,375,000 179 DADA 71 71 66 71 47,677,300 3,310,437,000 180 DADA-W 5 5 3 5 47,462,300 190,088,500 181 DAYA 470 470 470 470 3,000 1,410,000 182 DEAL 88 89 80 88 11,272,900 985,014,200 183 DEFI 1,700 1,705 1,700 1,700 4,900 8,332,500 184 DEWA 50 50 50 50 20,000 1,000,000 185 DILD 178 190 176 178 34,776,900 6,377,571,100 186 DIVA 1,880 1,910 1,870 1,880 66,900 126,568,000 187 DKFT 117 123 113 117 11,643,400 1,362,102,200 188 DLTA 4,770 4,950 4,640 4,770 1,288,900 6,227,886,000 189 DMAS 226 242 222 226 83,238,000 19,128,431,000 190 DMMX 193 199 191 193 3,336,700 648,863,100 191 DMND 945 945 935 945 17,200 16,126,000 192 DNET 3,400 3,590 3,400 3,400 33,500 116,188,000 193 DOID 280 300 276 280 124,846,200 35,575,185,600 194 DPNS 222 228 222 222 101,700 22,818,400 195 DPUM 50 53 50 50 231,300 11,667,000 196 DSFI 63 66 61 63 5,498,100 341,773,000 197 DSNG 434 484 432 434 22,763,200 10,439,407,800 198 DUCK 330 340 324 330 9,448,500 3,129,190,200 199 DUTI 3,900 3,900 3,900 3,900 300 1,170,000 200 DVLA 2,560 2,700 2,560 2,560 36,000 93,284,000 201 DWGL 204 210 204 204 200 41,400 202 DWGL-W 39 50 38 39 5,000 201,400 203 DYAN 50 51 50 50 8,163,700 408,185,100 204 EAST 53 55 53 53 3,513,700 186,346,400 205 EAST-W 4 6 4 4 4,536,300 21,679,200 206 EKAD 1,280 1,305 1,270 1,280 1,101,800 1,422,353,000 207 ELSA 244 256 244 244 82,785,600 20,575,471,200 208 EMTK 5,450 5,750 5,450 5,450 316,600 1,726,130,000 209 ENRG 50 50 50 50 8,199,800 409,990,000 210 ENVY 88 94 86 88 903,679,800 81,677,198,500 211 EPAC 288 300 284 288 6,135,000 1,790,183,800 212 EPMT 1,860 1,900 1,860 1,860 13,500 25,294,500 213 ERAA 1,720 1,790 1,670 1,720 34,124,800 59,662,429,000 214 ERTX 133 135 131 133 670,100 88,359,900 215 ESIP 199 204 199 199 1,747,900 350,673,000 216 ESIP-W 13 14 12 13 2,585,400 32,268,500 217 ESSA 157 165 156 157 3,214,400 513,226,400 218 ESTA 105 108 103 105 332,700 35,162,900 219 ESTI 50 50 50 50 400 20,000 220 EXCL 2,440 2,580 2,410 2,440 30,595,700 75,658,702,000 221 FAST 910 915 910 910 43,900 39,973,500 222 FASW 7,000 7,000 7,000 7,000 2,000 14,000,000 223 FILM 206 220 204 206 3,873,100 807,241,400 224 FIRE 132 138 131 132 5,506,300 736,110,800 225 FITT 56 64 54 56 114,400 6,457,700 226 FITT-W 16 19 16 16 198,400 3,256,100 227 FOOD 116 124 116 116 12,730,700 1,504,304,400 228 FORU 84 95 76 84 2,500 227,400 229 FPNI 120 127 120 120 5,067,100 610,510,700 230 FREN 90 98 88 90 641,972,800 59,058,238,300 231 FREN-W 41 46 33 41 6,934,600 299,477,700 232 FUJI 110 110 104 110 28,200 2,987,700 233 GDST 61 61 56 61 3,253,100 191,526,700 234 GDYR 1,400 1,400 1,400 1,400 100 140,000 235 GEMA 344 344 344 344 2,900 997,600 236 GGRM 47,500 50,000 47,175 47,500 5,844,300 282,481,612,500 237 GGRP 336 340 310 336 6,300 2,102,000 238 GHON 1,650 1,750 1,645 1,650 13,500 23,305,500 239 GIAA 252 266 252 252 37,528,900 9,699,849,000 240 GJTL 540 570 530 540 6,064,500 3,323,932,000 241 GLOB 153 153 144 153 10,100 1,488,000 242 GLVA 318 318 306 318 70,700 21,897,400 243 GMFI 83 85 81 83 31,177,600 2,599,539,500 244 GOLD 200 210 198 200 52,700 10,729,800 245 GOOD 1,290 1,300 1,280 1,290 243,000 314,125,500 246 GPRA 50 51 50 50 167,700 8,387,000 247 GWSA 109 118 109 109 81,500 9,077,900 248 GZCO 50 50 50 50 5,000 250,000 249 HDFA 140 140 140 140 800 112,000 250 HDIT 396 444 396 396 25,100 10,144,200 251 HEAL 3,160 3,250 3,150 3,160 390,300 1,237,322,000 252 HELI 199 199 188 199 400 77,500 253 HELI-W 7 8 7 7 95,800 704,800 254 HERO 830 850 800 830 23,200 19,223,500 255 HEXA 3,580 3,680 3,550 3,580 614,500 2,208,250,000 256 HITS 555 580 540 555 2,800 1,544,500 257 HKMU 87 93 84 87 332,597,100 29,383,670,500 258 HMSP 1,650 1,705 1,650 1,650 34,916,800 58,344,960,500 259 HOKI 685 705 685 685 21,686,700 15,061,575,000 260 HOTL 50 50 50 50 50,000 2,500,000 261 HRME 50 50 50 50 228,700 11,435,000 262 HRTA 234 242 230 234 1,227,300 287,648,800 263 HRUM 1,520 1,605 1,485 1,520 5,208,300 8,025,568,000 264 IATA 50 50 50 50 1,100 55,000 265 IBFN 300 300 300 300 15,100 4,530,000 266 IBFN-W 6 6 6 6 18,800 112,800 267 ICBP 10,225 10,375 10,225 10,225 6,480,900 66,494,470,000 268 ICON 58 58 55 58 22,700 1,251,100 269 IDPR 169 173 165 169 7,200 1,204,000 270 IFII 135 145 130 135 5,207,200 723,962,100 271 IFSH 330 330 330 330 100 33,000 272 IGAR 328 356 322 328 476,100 158,332,200 273 IKAI 50 50 50 50 100 5,000 274 IKAN 426 472 424 426 31,008,400 13,880,303,000 275 IKBI 240 282 230 240 234,800 57,358,400 276 IMAS 775 830 765 775 16,056,800 12,681,883,000 277 IMJS 294 320 294 294 51,274,100 15,707,763,200 278 IMPC 1,250 1,250 1,240 1,250 692,700 864,255,000 279 INAF 3,060 3,290 3,050 3,060 7,191,000 22,743,800,000 280 INAI 366 368 348 366 1,600 562,400 281 INCF 50 50 50 50 1,200 60,000 282 INCI 675 715 675 675 616,800 423,400,000 283 INCO 3,790 3,840 3,770 3,790 9,374,800 35,728,384,000 284 INDF 7,625 7,800 7,625 7,625 15,223,500 116,873,770,000 285 INDO 117 124 114 117 310,600 36,410,800 286 INDO-W 28 29 26 28 35,500 999,000 287 INDR 2,180 2,260 2,180 2,180 530,000 1,166,489,000 288 INDS 2,100 2,100 1,930 2,100 2,800 5,451,000 289 INDX 56 56 53 56 60,500 3,214,800 290 INDY 1,025 1,090 1,015 1,025 13,161,600 13,687,508,500 291 INKP 9,300 9,625 9,050 9,300 10,926,300 102,204,407,500 292 INOV 240 266 230 240 216,200 51,918,200 293 INPC 51 51 50 51 21,800 1,091,900 294 INPC-W 4 4 3 4 306,500 1,201,100 295 INPP 700 700 655 700 10,300 6,824,500 296 INPS 1,495 1,495 1,310 1,495 215,000 298,650,000 297 INRU 800 835 800 800 2,900 2,363,500 298 INTA 264 278 256 264 57,000 14,832,000 299 INTD 128 154 128 128 18,600 2,658,600 300 INTP 11,875 12,375 11,800 11,875 8,185,500 98,938,295,000 301 IPCC 414 432 414 414 3,625,700 1,526,509,200 302 IPCM 222 228 222 222 447,100 99,478,800 303 IPOL 83 86 82 83 529,200 44,458,900 304 IPTV 294 308 292 294 30,269,500 9,226,811,400 305 IPTV-W 35 38 32 35 1,383,100 47,410,600 306 IRRA 585 605 575 585 6,054,100 3,589,576,000 307 ISAT 2,300 2,420 2,250 2,300 7,804,200 18,070,893,000 308 ISSP 128 136 127 128 11,132,000 1,451,730,700 309 ITIC 760 805 760 760 320,300 249,320,000 310 ITMA 500 530 500 500 250,700 125,477,000 311 ITMA-W 45 63 40 45 1,700 83,400 312 ITMG 8,275 8,750 8,250 8,275 5,923,000 50,183,057,500 313 JAST 65 68 63 65 10,267,000 667,320,400 314 JAWA 53 54 53 53 8,200 434,800 315 JAYA 74 80 69 74 1,832,700 136,601,500 316 JAYA-W 11 11 11 11 1,200,000 13,200,000 317 JECC 6,450 6,450 6,350 6,450 51,900 333,255,000 318 JIHD 488 488 440 488 400 180,800 319 JKON 360 360 342 360 581,800 208,375,600 320 JMAS 189 189 172 189 20,500 3,551,200 321 JPFA 1,220 1,255 1,125 1,220 247,693,500 299,381,031,000 322 JRPT 432 438 424 432 2,172,000 937,223,600 323 JSKY 108 120 90 108 301,785,400 32,949,336,600 324 JSMR 3,910 4,000 3,880 3,910 12,696,700 49,716,700,000 325 JTPE 825 840 825 825 292,100 242,974,500 326 KAEF 3,040 3,270 3,030 3,040 27,417,200 85,645,054,000 327 KARW 50 50 50 50 48,300 2,415,000 328 KAYU 50 51 50 50 353,800 17,717,700 329 KBAG 122 140 122 122 92,501,400 11,434,124,300 330 KBAG-W 3 4 3 3 350,567,500 1,115,699,900 331 KBLI 310 340 310 310 35,775,200 11,518,298,000 332 KBLM 208 218 208 208 627,300 132,241,000 333 KBLV 354 358 354 354 2,600 920,800 334 KDSI 780 820 735 780 7,400 5,684,000 335 KEEN 316 318 314 316 3,142,900 992,319,200 336 KEJU 1,225 1,260 1,140 1,225 858,200 1,057,681,000 337 KICI 234 234 234 234 100 23,400 338 KIJA 144 146 141 144 1,191,800 170,174,200 339 KINO 3,160 3,170 3,150 3,160 60,600 191,606,000 340 KIOS 172 175 171 172 1,700 292,300 341 KKGI 191 208 191 191 78,600 15,360,600 342 KLBF 1,580 1,615 1,580 1,580 46,202,700 73,508,165,500 343 KOBX 101 104 95 101 2,943,800 291,829,600 344 KOIN 100 100 100 100 100 10,000 345 KONI 492 492 492 492 2,300 1,131,600 346 KOPI 510 510 505 510 44,000 22,282,500 347 KOTA 640 655 635 640 8,391,100 5,420,371,000 348 KOTA-W 376 380 376 376 90,100 34,158,000 349 KPAL 56 64 55 56 28,923,200 1,713,609,200 350 KPAS 50 51 50 50 323,100 16,162,300 351 KPAS-W 8 8 8 8 25,000 200,000 352 KPIG 105 107 104 105 23,686,400 2,529,455,800 353 KRAS 388 412 384 388 96,867,500 38,534,084,400 354 KREN 122 140 110 122 361,746,100 45,550,102,200 355 LAND 197 210 189 197 184,800 37,941,700 356 LEAD 50 50 50 50 800 40,000 357 LINK 1,825 1,860 1,805 1,825 3,570,800 6,549,578,500 358 LION 268 280 268 268 3,500 949,000 359 LMAS 50 50 50 50 1,400 70,000 360 LMPI 75 80 75 75 38,100 2,869,700 361 LMSH 240 240 240 240 900 216,000 362 LPCK 900 975 885 900 2,330,400 2,163,962,000 363 LPGI 3,540 3,550 3,450 3,540 3,500 12,139,000 364 LPIN 224 224 224 224 5,100 1,142,400 365 LPKR 157 164 152 157 57,329,500 9,165,624,400 366 LPLI 79 80 79 79 1,100 87,900 367 LPPF 1,265 1,295 1,240 1,265 18,101,000 23,078,088,000 368 LPPS 84 90 84 84 27,600 2,330,200 369 LRNA 179 179 153 179 2,100 373,300 370 LSIP 980 1,000 960 980 46,918,500 46,216,318,500 371 LTLS 450 450 440 450 49,400 21,774,400 372 LUCK 228 254 228 228 12,027,500 2,830,429,800 373 MAIN 615 660 610 615 61,611,800 39,443,238,500 374 MAMI 50 50 50 50 200 10,000 375 MAMI-W 5 5 4 5 1,011,500 4,746,300 376 MAPA 2,270 2,300 2,210 2,270 1,014,600 2,289,540,000 377 MAPB 1,300 1,310 1,300 1,300 9,100 11,913,500 378 MAPI 680 690 665 680 22,706,300 15,424,980,000 379 MARI 50 51 50 50 3,329,200 166,470,300 380 MARK 870 900 870 870 3,144,100 2,784,633,000 381 MASA 565 565 535 565 25,100 13,431,500 382 MBAP 2,120 2,300 2,000 2,120 2,617,500 5,598,903,000 383 MBSS 396 410 388 396 1,832,500 734,774,400 384 MBTO 85 86 80 85 110,100 8,871,600 385 MCAS 1,825 1,950 1,810 1,825 755,800 1,416,501,000 386 MCOR 135 145 134 135 8,820,000 1,216,208,100 387 MDIA 50 50 50 50 1,000 50,000 388 MDKA 1,740 1,780 1,725 1,740 104,446,600 183,036,657,500 389 MDKI 157 159 157 157 350,000 55,568,000 390 MDLN 67 70 63 67 258,185,200 16,856,848,300 391 MEDC 550 585 535 550 150,653,700 85,108,437,500 392 MEDC-W 36 41 34 36 70,241,600 2,694,835,500 393 MEGA 7,000 7,500 7,000 7,000 700 5,107,500 394 MERK 3,200 3,280 3,200 3,200 73,900 238,545,000 395 META 112 115 112 112 681,700 76,567,000 396 MFIN 1,000 1,000 940 1,000 15,800 15,465,000 397 MFMI 515 525 515 515 33,900 17,612,500 398 MGRO 800 810 800 800 3,124,500 2,520,490,000 399 MICE 300 308 298 300 17,400 5,245,600 400 MIDI 1,320 1,320 1,320 1,320 1,000 1,320,000 401 MIKA 2,370 2,400 2,340 2,370 26,399,800 62,616,373,000 402 MINA 50 50 50 50 600 30,000 403 MKNT 50 50 50 50 100 5,000 404 MKPI 12,700 12,800 12,700 12,700 1,500 19,110,000 405 MLBI 9,450 9,625 9,375 9,450 41,700 394,175,000 406 MLIA 505 545 505 505 5,597,200 2,977,895,000 407 MLPL 50 51 50 50 1,828,400 91,436,200 408 MLPT 595 625 585 595 318,200 191,896,500 409 MMLP 244 260 240 244 6,563,600 1,614,458,800 410 MNCN 890 915 870 890 72,606,400 64,592,786,000 411 MOLI 900 900 860 900 14,200 12,733,500 412 MPMX 472 484 472 472 2,022,300 966,433,200 413 MPOW 59 60 57 59 133,500 7,681,700 414 MPPA 109 110 107 109 597,000 64,774,600 415 MRAT 151 160 151 151 634,500 100,012,100 416 MSIN 290 296 284 290 870,700 252,010,400 417 MSKY 935 945 920 935 2,700 2,533,500 418 MTDL 1,600 1,625 1,595 1,600 3,013,200 4,841,280,500 419 MTLA 374 384 374 374 8,100 3,047,400 420 MTPS 200 200 154 200 531,300 101,775,000 421 MTSM 212 212 212 212 100 21,200 422 MTWI 50 50 50 50 1,200 60,000 423 MYOH 1,135 1,135 1,100 1,135 80,500 90,261,500 424 MYOR 2,350 2,420 2,260 2,350 5,672,200 13,182,706,000 425 MYTX 54 59 53 54 1,700 91,400 426 NATO 402 414 380 402 47,816,600 19,115,430,200 427 NELY 138 150 131 138 57,800 8,112,400 428 NFCX 1,665 1,850 1,655 1,665 26,000 44,998,000 429 NICK 298 308 292 298 10,400 3,080,400 430 NIKL 840 915 840 840 6,696,100 5,817,613,000 431 NISP 755 765 745 755 136,000 102,228,500 432 NOBU 725 725 725 725 200 145,000 433 NRCA 310 330 306 310 2,535,200 803,491,800 434 NZIA 165 181 160 165 34,600 5,683,500 435 NZIA-W 1 2 1 1 31,983,000 31,983,400 436 OASA 346 346 344 346 600 207,400 437 OCAP 159 159 159 159 100 15,900 438 OKAS 84 92 81 84 13,325,500 1,155,515,800 439 OPMS 145 149 145 145 1,643,800 242,241,400 440 PADI 50 50 50 50 1,100 55,000 441 PALM 280 300 280 280 107,300 30,784,200 442 PAMG 63 66 62 63 18,511,700 1,187,620,900 443 PANI 97 108 97 97 58,900 5,854,000 444 PANR 101 106 99 101 6,043,700 610,970,700 445 PANS 825 865 825 825 292,900 246,599,000 446 PBID 895 915 895 895 729,900 660,251,000 447 PBRX 254 262 252 254 370,700 94,273,800 448 PBSA 655 655 655 655 100 65,500 449 PCAR 348 348 348 348 200 69,600 450 PDES 396 396 396 396 500 198,000 451 PEGE 121 122 121 121 11,900 1,443,600 452 PEHA 1,590 1,710 1,590 1,590 722,300 1,173,361,500 453 PGAS 1,255 1,340 1,255 1,255 161,283,800 206,970,395,000 454 PGJO 47 52 44 47 172,600 7,832,000 455 PGUN 272 292 272 272 196,200 54,268,600 456 PICO 174 190 174 174 1,808,600 322,341,400 457 PJAA 505 520 505 505 302,600 155,131,000 458 PKPK 50 51 50 50 738,200 37,086,600 459 PLIN 2,400 2,400 2,400 2,400 1,100 2,640,000 460 PMJS 128 128 127 128 3,300 422,100 461 PNBN 810 840 810 810 12,677,000 10,421,099,500 462 PNBS 50 50 50 50 1,699,000 84,950,000 463 PNGO 312 312 312 312 20,200 6,302,400 464 PNIN 770 790 750 770 372,200 283,857,500 465 PNLF 206 218 200 206 97,034,200 20,346,384,400 466 POLA 50 51 50 50 14,500 725,400 467 POLA-W 18 48 18 18 10,300 491,400 468 POLI 1,100 1,100 1,100 1,100 100 110,000 469 POLL 3,630 3,840 3,630 3,630 13,600 51,245,000 470 POLU 850 850 800 850 2,700 2,175,000 471 POLY 50 50 50 50 900 45,000 472 PORT 535 535 535 535 700 374,500 473 POSA 50 50 50 50 300 15,000 474 POSA-W 2 2 1 2 9,813,200 18,030,700 475 POWR 630 650 600 630 51,699,800 32,636,701,000 476 PPGL 202 204 202 202 588,200 119,762,200 477 PPGL-W 15 16 13 15 10,041,700 147,756,500 478 PPRE 173 178 171 173 9,229,200 1,609,858,500 479 PPRO 50 50 50 50 2,214,300 110,715,000 480 PRAS 123 125 119 123 10,200 1,254,400 481 PRDA 3,100 3,110 3,080 3,100 410,700 1,273,068,000 482 PRIM 256 264 256 256 23,500 6,158,000 483 PRIM-W 5 5 5 5 4,100 20,500 484 PSAB 248 262 244 248 58,976,100 14,990,528,800 485 PSDN 115 115 105 115 32,400 3,628,300 486 PSGO 105 107 102 105 34,200 3,552,300 487 PSSI 165 165 165 165 7,200 1,188,000 488 PTBA 2,040 2,150 2,030 2,040 63,035,800 130,520,040,000 489 PTIS 170 170 162 170 7,900 1,312,600 490 PTPP 970 1,020 960 970 36,832,200 36,380,699,500 491 PTPW 1,405 1,500 1,405 1,405 134,700 191,661,000 492 PTRO 1,900 1,990 1,890 1,900 1,300,400 2,505,697,000 493 PTSN 236 248 234 236 3,671,600 886,429,600 494 PURA 126 129 125 126 43,658,900 5,530,453,000 495 PURA-W 20 21 19 20 17,324,200 345,911,000 496 PURE 204 214 195 204 54,634,400 11,058,808,000 497 PURE-W 16 17 14 16 12,371,900 195,919,100 498 PWON 408 424 404 408 161,072,400 66,705,419,400 499 PYFA 845 915 840 845 2,329,000 1,990,347,500 500 PZZA 625 660 620 625 2,061,100 1,313,833,500 501 R-LQ45X 901 904 900 901 37,900 34,165,600 502 RAJA 127 137 124 127 76,274,100 9,932,063,400 503 RALS 655 660 630 655 27,192,600 17,727,294,000 504 RANC 400 416 398 400 3,354,800 1,349,057,800 505 REAL 50 50 50 50 60,500 3,025,000 506 REAL-W 2 3 2 2 44,541,000 130,308,000 507 RELI 300 308 300 300 200 60,800 508 RICY 88 92 85 88 105,200 9,063,900 509 RIGS 246 260 246 246 71,600 18,089,800 510 RISE 426 428 422 426 445,000 189,321,400 511 RMBA 610 675 580 610 1,597,900 996,768,000 512 RODA 50 50 50 50 38,900 1,945,000 513 RONY 90 93 83 90 26,500 2,445,600 514 ROTI 1,185 1,195 1,180 1,185 861,200 1,023,131,000 515 RUIS 288 288 272 288 18,200 5,222,800 516 SAFE 194 194 193 194 259,200 50,086,700 517 SAME 125 133 115 125 112,278,600 14,116,963,000 518 SAMF 396 400 368 396 74,900 28,238,400 519 SBAT 258 266 252 258 9,555,200 2,499,555,000 520 SBAT-W 17 19 16 17 30,339,300 532,722,800 521 SCCO 10,000 10,475 10,000 10,000 4,100 41,190,000 522 SCMA 1,240 1,285 1,200 1,240 36,926,900 45,771,876,000 523 SDMU 50 50 50 50 100 5,000 524 SDPC 109 115 109 109 78,400 8,650,400 525 SFAN 955 970 930 955 543,100 517,430,000 526 SGER 296 304 292 296 5,483,800 1,631,394,000 527 SGER-W 69 70 63 69 351,900 22,874,800 528 SGRO 1,690 1,700 1,690 1,690 106,500 180,559,000 529 SHIP 575 615 575 575 639,500 383,107,000 530 SIDO 1,385 1,440 1,380 1,385 20,437,800 28,593,971,000 531 SILO 4,260 4,320 4,250 4,260 136,200 580,758,000 532 SIMP 324 342 322 324 12,606,200 4,185,662,000 533 SINI 468 515 462 468 8,600 3,984,100 534 SINI-W 416 460 200 416 47,400 10,754,000 535 SIPD 1,165 1,170 1,165 1,165 53,200 62,191,000 536 SKBM 292 350 292 292 10,600 3,254,200 537 SKRN 655 690 640 655 315,600 206,940,000 538 SLIS 5,125 5,250 5,125 5,125 266,300 1,379,350,000 539 SMAR 3,180 3,260 3,180 3,180 800 2,564,000 540 SMBR 575 625 565 575 37,340,300 21,973,093,000 541 SMCB 1,080 1,170 1,080 1,080 225,000 248,062,500 542 SMDM 99 99 98 99 2,200 215,800 543 SMDR 290 308 284 290 4,939,600 1,461,121,600 544 SMGR 10,550 10,800 10,150 10,550 9,855,700 104,018,790,000 545 SMKL 180 180 171 180 41,900 7,348,100 546 SMKL-W 24 24 23 24 1,000 23,900 547 SMMA 17,800 17,800 17,500 17,800 47,000 825,520,000 548 SMMT 84 88 81 84 129,700 10,670,300 549 SMRA 645 685 620 645 108,762,800 70,541,403,000 550 SMSM 1,250 1,250 1,175 1,250 6,536,000 7,872,770,500 551 SOCI 130 137 126 130 12,058,800 1,586,005,400 552 SOFA 72 75 72 72 595,900 43,562,500 553 SOFA-W 4 5 4 4 7,678,800 30,842,900 554 SOSS 416 424 390 416 108,600 43,516,400 555 SOSS-W 66 66 32 66 12,600 629,800 556 SOTS 198 220 190 198 1,400 271,400 557 SOTS-W 36 36 36 36 500 18,000 558 SPMA 260 262 256 260 11,300 2,940,600 559 SPTO 468 482 468 468 201,100 95,479,600 560 SQMI 171 182 167 171 12,512,500 2,212,106,700 561 SRAJ 132 143 132 132 107,100 14,529,700 562 SRIL 220 228 214 220 34,720,900 7,663,491,200 563 SRSN 56 56 55 56 6,158,300 340,005,500 564 SRTG 2,820 2,920 2,820 2,820 38,000 108,671,000 565 SSIA 376 392 360 376 49,406,400 18,809,290,000 566 SSMS 860 860 805 860 4,143,600 3,512,393,000 567 SSTM 494 525 494 494 15,600 8,109,400 568 STAR 131 140 129 131 3,000 393,600 569 STTP 6,725 6,725 6,725 6,725 500 3,362,500 570 SULI 50 50 50 50 20,100 1,005,000 571 SWAT 98 102 96 98 2,073,400 203,205,700 572 TAMA 161 170 154 161 10,000 1,545,600 573 TAMA-W 6 7 5 6 1,036,800 6,121,300 574 TAMU 58 58 52 58 11,134,600 625,130,400 575 TARA 50 50 50 50 1,500 75,000 576 TAXI 50 50 50 50 6,600 330,000 577 TBIG 1,305 1,315 1,245 1,305 145,291,100 187,495,008,500 578 TBLA 795 815 790 795 9,596,100 7,712,184,500 579 TBMS 685 710 685 685 44,900 30,867,500 580 TCID 6,850 7,000 6,825 6,850 10,600 73,000,000 581 TCPI 4,330 4,460 4,330 4,330 10,108,000 44,633,825,000 582 TDPM 169 185 167 169 16,937,700 2,962,754,500 583 TECH 139 165 138 139 11,616,600 1,794,082,100 584 TFAS 158 158 143 158 13,300 1,951,400 585 TFCO 286 286 284 286 4,500 1,285,400 586 TGKA 8,000 8,000 7,700 8,000 500 3,970,000 587 TGRA 67 72 66 67 1,498,000 102,139,700 588 TIFA 430 430 398 430 208,600 86,640,600 589 TINS 795 840 785 795 51,259,200 41,666,458,500 590 TIRA 272 274 272 272 500 136,400 591 TIRT 53 53 53 53 94,200 4,992,600 592 TKIM 6,825 7,075 6,525 6,825 13,916,100 96,112,400,000 593 TLKM 2,860 2,980 2,860 2,860 204,261,100 592,975,870,000 594 TMAS 113 118 111 113 2,320,200 267,389,800 595 TMPO 132 139 130 132 1,700 224,400 596 TNCA 192 192 192 192 1,000 192,000 597 TOBA 438 470 438 438 204,400 90,085,000 598 TOPS 50 50 50 50 5,000 250,000 599 TOTL 296 316 292 296 5,067,400 1,518,066,200 600 TOTO 220 226 220 220 1,110,000 247,616,200 601 TOWR 1,035 1,045 1,020 1,035 169,153,400 174,995,482,500 602 TOYS 555 570 550 555 2,356,300 1,311,834,000 603 TOYS-W 14 14 12 14 3,328,600 43,211,800 604 TPIA 7,125 7,200 7,075 7,125 3,482,600 24,833,722,500 605 TPMA 346 356 342 346 4,400 1,542,600 606 TRIM 117 124 116 117 900 106,900 607 TRIN 244 254 244 244 13,825,700 3,448,854,400 608 TRIN-W 9 10 9 9 4,698,100 42,295,600 609 TRJA 320 360 320 320 3,860,400 1,252,549,200 610 TRST 394 394 392 394 20,400 8,001,800 611 TRUK 118 118 117 118 333,400 39,322,200 612 TRUS 342 342 342 342 900 307,800 613 TSPC 1,335 1,380 1,330 1,335 665,900 898,664,500 614 TUGU 2,490 2,490 2,200 2,490 8,700 20,229,000 615 TURI 1,340 1,340 1,340 1,340 100,000 134,000,000 616 UANG 260 288 250 260 105,400 26,826,600 617 UCID 1,470 1,470 1,435 1,470 113,700 165,197,000 618 ULTJ 1,775 1,830 1,775 1,775 1,726,500 3,101,306,500 619 UNIC 3,890 3,900 3,830 3,890 800 3,112,000 620 UNIT 153 153 153 153 200 30,600 621 UNSP 62 63 61 62 112,300 6,951,600 622 UNTR 23,000 23,850 22,500 23,000 6,523,200 150,424,690,000 623 UNVR 8,225 8,275 8,150 8,225 17,339,800 142,472,052,500 624 URBN 1,340 1,345 1,340 1,340 2,500 3,359,000 625 URBN-W 18 18 18 18 2,900 52,200 626 VICO 85 87 80 85 51,200 4,257,300 627 VINS 89 91 87 89 144,300 12,788,700 628 VINS-W 2 2 1 2 2,094,900 2,646,900 629 VIVA 50 50 50 50 10,200 510,000 630 VOKS 193 197 192 193 216,800 41,845,600 631 VRNA 109 112 102 109 15,500 1,653,900 632 WAPO 70 70 70 70 200 14,000 633 WEGE 190 198 188 190 24,067,600 4,634,231,300 634 WEHA 70 71 69 70 144,300 10,098,500 635 WICO 490 490 490 490 2,600 1,274,000 636 WIIM 378 404 372 378 41,139,500 15,868,785,200 637 WIKA 1,240 1,305 1,220 1,240 28,789,500 36,266,032,000 638 WINS 100 104 100 100 128,700 13,143,600 639 WOMF 240 250 232 240 703,300 166,772,000 640 WOOD 402 416 396 402 46,873,700 19,034,770,400 641 WOWS 75 78 71 75 7,823,100 588,784,000 642 WSBP 168 175 167 168 51,673,300 8,722,123,900 643 WSKT 650 665 635 650 41,232,000 26,838,168,000 644 WTON 270 280 268 270 13,533,100 3,681,223,600 645 XAQA 822 830 822 822 200 165,200 646 XBES 860 888 860 860 600 526,100 647 XBID 465 465 465 465 100 46,500 648 XBIN 451 451 451 451 100 45,100 649 XBNI 969 969 969 969 300 290,700 650 XBSK 347 347 347 347 100 34,700 651 XCID 84 86 78 84 180,900 14,957,500 652 XCLQ 86 86 86 86 100 8,600 653 XIHD 425 430 425 425 5,300 2,268,800 654 XIIC 979 979 979 979 200 195,800 655 XIID 460 472 460 460 3,900 1,829,300 656 XIIF 490 497 490 490 900 443,800 657 XIIT 481 493 481 481 101,500 49,446,500 658 XIJI 577 586 577 577 10,900 6,343,100 659 XILV 106 109 106 106 5,200 551,500 660 XIML 239 245 239 239 109,700 26,870,500 661 XIPI 149 153 149 149 200 30,200 662 XISC 580 580 580 580 100 58,000 663 XISI 277 285 277 277 12,900 3,647,300 664 XISR 343 358 343 343 169,200 59,701,100 665 XKIV 388 405 388 388 2,600 1,041,600 666 XNVE 128 128 128 128 100 12,800 667 XPCR 793 793 793 793 100 79,300 668 XPES 363 363 363 363 500 181,500 669 XPID 471 471 471 471 3,000 1,413,000 670 XPMI 845 850 845 845 300 254,500 671 XPSG 374 374 374 374 1,000 374,000 672 XSBC 97 97 97 97 10,100 979,700 673 XSSI 106 106 106 106 600 63,600 674 XSSK 597 597 597 597 100 59,700 675 YELO 50 50 50 50 1,500 75,000 676 YELO-W 6 6 5 6 1,300 6,600 677 ZINC 139 143 137 139 424,473,800 59,362,630,500 678 ZONE 400 400 398 400 168,500 67,178,400 -------------------- ---------------------- Total for Reguler 13,109,037,200 10,572,580,201,400 Information for Negosiasi 679 ABBA 50 50 50 50 9,000 450,000 680 ACES 1,545 1,615 1,545 1,545 3,088,414 4,873,780,630 681 ADHI 595 605 605 605 62 37,510 682 ADRO 1,085 1,146 1,085 1,085 11,833,012 13,560,591,980 683 AGRO 380 310 310 310 232,600 72,106,000 684 AISA 157 467 157 157 1,010,000 189,570,000 685 AKRA 2,900 2,935 2,900 2,900 1,246,500 3,614,902,500 686 ANDI 50 39 32 32 84,500 2,721,500 687 ANTM 820 1,025 770 820 25,516,024 21,030,080,880 688 ARNA 448 460 450 460 32,650,000 14,992,500,000 689 ASII 5,100 5,350 5,100 5,350 929,956 4,932,304,100 690 ASRI 125 120 120 120 5,000 600,000 691 BAPI 50 50 50 50 2 100 692 BAYU 1,050 1,145 1,145 1,145 3,493,400 3,999,943,000 693 BBCA 31,375 32,475 31,375 32,150 3,819,274 120,498,564,750 694 BBHI 153 158 158 158 1,000 158,000 695 BBKP 286 294 274 276 3,019,653 832,758,290 696 BBNI 5,100 5,269 4,367 5,100 6,121,915 31,770,904,450 697 BBRI 3,510 3,736 2,935 3,510 10,952,824 40,262,133,310 698 BBTN 1,575 1,598 1,575 1,575 356 566,290 699 BEKS 50 50 12 17 3,456,400 52,286,000 700 BFIN 410 422 422 422 19,194,500 8,100,079,000 701 BGTG 50 50 50 50 37,000 1,850,000 702 BHAT 450 438 290 438 199,580,000 77,218,840,000 703 BJBR 1,055 1,215 1,130 1,135 468,761 543,276,000 704 BKSL 50 37 37 37 300,000 11,100,000 705 BLTA 50 10 10 10 50,000 500,000 706 BMRI 5,950 6,225 5,881 5,956 12,076,168 72,089,708,400 707 BOGA 1,450 1,405 1,405 1,405 54,500,000 76,572,500,000 708 BOSS 75 101 101 101 15,000,000 1,515,000,000 709 BRMS 50 50 25 50 64,833,100 1,621,077,500 710 BRPT 840 890 840 840 423 363,562 711 BSDE 775 808 748 748 100,099 74,879,830 712 BTPS 3,900 3,900 3,900 3,900 34 132,600 713 BUMI 50 50 25 43 21,495,200 606,630,000 714 BWPT 110 106 106 106 500,000 53,000,000 715 BYAN 12,850 12,700 12,700 12,700 24 304,800 716 CARS 50 45 45 45 100,000 4,500,000 717 CPIN 6,300 6,800 6,300 6,300 10,431 68,545,300 718 CTRA 770 735 735 735 45,000 33,075,000 719 CTTH 50 50 50 50 400 20,000 720 DEWA 50 38 12 38 16,700,000 342,600,000 721 DFAM 348 330 330 330 743,000 245,190,000 722 DKFT 117 118 118 118 19,293,100 2,276,585,800 723 DOID 280 289 289 289 1,800 520,200 724 DUCK 330 330 330 330 105,000 34,650,000 725 ELSA 244 250 250 250 40 10,000 726 ELTY 50 7 7 7 35,000 245,000 727 EMDE 202 202 202 202 9,900,000 1,999,800,000 728 ENRG 50 50 1 1 2,713 130,113 729 ENVY 88 1,000 114 114 3,100,000 3,011,400,000 730 ERAA 1,720 1,720 1,720 1,720 85 146,200 731 ESIP 199 206 206 206 2 412 732 EXCL 2,440 2,570 2,380 2,440 1,729,628 4,306,341,640 733 FORZ 50 30 15 30 45,000,000 1,125,000,000 734 FREN 90 93 93 93 2,000,000 186,000,000 735 GGRM 47,500 49,950 49,825 49,950 2,040 101,893,000 736 GMTD 17,975 17,975 17,975 17,975 639,900 11,502,202,500 737 GOOD 1,290 825 825 825 300,000 247,500,000 738 HMSP 1,650 1,660 1,650 1,650 100,199 166,328,350 739 HOKI-W 630 1 1 1 120 120 740 ICBP 10,225 10,325 10,225 10,281 1,046,268 10,771,750,100 741 ICON 58 56 56 56 34,000,000 1,904,000,000 742 IMAS 775 200 200 200 66 13,200 743 IMJS 294 320 320 320 1,000,000 320,000,000 744 INCO 3,790 3,820 3,520 3,790 1,166,134 4,453,820,860 745 INDF 7,625 7,673 7,625 7,673 6,040,300 46,264,476,100 746 INDY 1,025 1,025 1,025 1,025 150,000 153,750,000 747 INKP 9,300 9,500 8,850 8,850 50,072 443,184,000 748 INTP 11,875 12,250 11,400 11,400 709,152 8,656,982,200 749 IPTV 294 306 286 286 11,464,400 3,504,486,600 750 JPFA 1,220 1,220 1,220 1,220 2 2,440 751 JSMR 3,910 3,904 3,904 3,904 33,900 132,345,600 752 KAEF 3,040 3,450 3,450 3,450 2,500 8,625,000 753 KEEN 316 294 294 294 18,000 5,292,000 754 KIJA 144 193 145 145 714,326 137,862,998 755 KLBF 1,580 1,610 1,580 1,580 280 443,960 756 KPIG 105 151 100 100 12,593,400 1,742,766,100 757 KREN 122 723 723 723 8,300,000 6,000,900,000 758 LSIP 980 990 990 990 11 10,890 759 MAMI 50 6 6 6 5,000,000 30,000,000 760 MCAS 1,825 1,841 1,841 1,841 564,400 1,039,060,400 761 MDKA 1,740 1,750 1,620 1,620 16,000,000 26,700,000,000 762 MERK 3,200 2,800 2,800 2,800 15,000 42,000,000 763 MIRA 50 50 50 50 500 25,000 764 MKPI 12,700 12,700 12,700 12,700 4,900 62,230,000 765 MNCN 890 890 850 850 6,819 5,796,910 766 MRAT 151 135 135 135 300 40,500 767 MTFN 50 40 40 40 18,773,500 750,940,000 768 MTLA 374 480 480 480 2,144,764 1,029,486,720 769 MYOH 1,135 1,150 1,150 1,150 1,304,300 1,499,945,000 770 NATO 402 400 378 378 48,875,000 18,758,000,000 771 NZIA 165 181 181 181 2 362 772 PBRX 254 320 302 320 872,338 273,473,186 773 PEGE 121 50 50 50 2,195,300 109,765,000 774 PGAS 1,255 1,330 1,255 1,255 357,766 460,444,191 775 PKPK 50 429 429 429 60,631,500 26,010,913,500 776 PNBN 810 835 820 820 1,600,002 1,312,001,670 777 PNBS 50 50 50 50 4,600 230,000 778 PNLF 206 207 207 207 8,563,600 1,772,665,200 779 PPRO 50 46 43 43 2,511,000 109,473,000 780 PTBA 2,040 2,114 2,040 2,040 351 738,240 781 PTPP 970 1,005 546 1,005 297,900 296,635,500 782 REAL 50 50 50 50 2 100 783 RICY 88 81 81 81 80,000 6,480,000 784 ROTI 1,185 1,190 1,190 1,190 11 13,090 785 SBAT-W 17 21 21 21 10,000,000 210,000,000 786 SCMA 1,240 1,265 1,230 1,230 1,214,800 1,517,074,000 787 SIDO 1,385 1,390 1,389 1,390 1,265,900 1,758,355,100 788 SIPD 1,165 1,170 1,170 1,170 9,400 10,998,000 789 SMBR 575 374 374 374 20,000 7,480,000 790 SMGR 10,550 11,700 10,550 10,550 1,153,031 12,292,985,050 791 SMMA 17,800 17,950 17,950 17,950 758,000 13,606,100,000 792 SMSM 1,250 1,190 1,190 1,190 10,500 12,495,000 793 SSMS 860 1,000 1,000 1,000 8,300 8,300,000 794 TBIG 1,305 1,241 1,241 1,241 523,300 649,415,300 795 TLKM 2,860 2,960 2,860 2,950 9,324,159 27,115,698,240 796 TOBA 438 470 470 470 14,900,000 7,003,000,000 797 TOPS 50 53 53 53 1,846,200 97,848,600 798 TOWR 1,035 1,035 1,028 1,035 1,340,020 1,378,820,700 799 TPIA 7,125 7,100 7,100 7,100 9,800 69,580,000 800 TPMA 346 358 358 358 2 716 801 TRIN 244 258 258 258 2 516 802 TRJA 320 250 250 250 120,000 30,000,000 803 UCID 1,470 1,450 1,450 1,450 1,101,600 1,597,320,000 804 ULTJ 1,775 1,800 1,800 1,800 100,704 181,267,200 805 UNTR 23,000 23,459 21,800 21,800 208,901 4,794,715,100 806 UNVR 8,225 8,250 8,206 8,225 350,299 2,874,560,575 807 VIVA 50 50 50 50 100,000,000 5,000,000,000 808 WIIM 378 395 395 395 3,700 1,461,500 809 WIKA 1,240 1,285 1,275 1,285 200,000 256,000,000 810 WSBP 168 171 171 171 36 6,156 811 YULE 180 200 200 200 5,008,765 1,001,753,000 812 ZINC 139 139 131 131 24,590,570 3,411,079,834 -------------------- ---------------------- Total for Negosiasi 1,016,574,314 774,406,268,821 Total 31/08/20 14,125,661,014 11,347,109,398,221