Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, September 01, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST-R 0 55 4 11 159,546,500 1,743,119,100 2 ADHI 605 620 620 620 100 62,000 3 ANTM 840 840 840 840 300 252,000 4 PTBA 2,100 2,120 2,120 2,120 500 1,060,000 5 TLKM 2,900 2,880 2,850 2,850 600 1,721,000 -------------------- ---------------------- Total for Tunai 159,548,000 1,746,214,100 Information for Reguler 6 AALI 10,400 10,400 10,025 10,400 2,963,100 30,374,645,000 7 ABBA 50 50 50 50 54,600 2,730,000 8 ACES 1,585 1,600 1,545 1,585 20,611,500 32,499,614,500 9 ACST 324 338 324 324 2,103,500 682,145,600 10 ADES 1,230 1,275 1,190 1,230 188,400 231,573,500 11 ADHI 605 605 590 605 6,385,500 3,822,216,500 12 ADMF 7,775 7,825 7,650 7,775 140,600 1,088,332,500 13 ADMG 123 127 120 123 6,596,800 809,983,200 14 ADRO 1,140 1,140 1,080 1,140 86,245,000 95,658,303,500 15 AGAR 510 515 510 510 200 102,500 16 AGII 488 500 488 488 167,300 82,371,000 17 AGRO 380 386 368 380 50,546,200 19,162,231,400 18 AGRS 190 193 187 190 34,600 6,574,300 19 AHAP 53 62 53 53 107,200 6,004,200 20 AISA 147 147 147 147 4,216,600 619,840,200 21 AKKU 50 50 50 50 100 5,000 22 AKPI 310 310 310 310 800 248,000 23 AKRA 2,950 3,010 2,890 2,950 32,515,800 95,780,667,000 24 AKSI 262 280 262 262 14,200 3,784,000 25 ALDO 378 378 378 378 7,800 2,948,400 26 ALKA 254 272 254 254 200 52,600 27 ALMI 206 208 206 206 28,500 5,911,000 28 ALTO 344 344 322 344 9,300 3,055,200 29 AMAG 204 206 200 204 302,600 61,299,800 30 AMAN 246 246 246 246 393,200 96,727,200 31 AMAR 358 362 348 358 80,600 28,767,000 32 AMFG 2,540 2,550 2,540 2,540 4,500 11,474,000 33 AMIN 264 264 264 264 200 52,800 34 AMRT 705 725 705 705 211,200 150,446,000 35 ANDI 50 50 50 50 8,200 410,000 36 ANTM 840 840 815 840 131,125,800 108,912,546,000 37 APEX 145 145 134 145 258,800 37,122,800 38 APIC 855 870 850 855 10,072,800 8,601,720,000 39 APII 157 160 157 157 113,000 18,074,000 40 APLI 117 117 117 117 200 23,400 41 APLN 116 118 113 116 33,180,100 3,836,463,000 42 ARGO 1,690 1,690 1,690 1,690 3,500 5,915,000 43 ARKA 183 195 183 183 12,700 2,327,700 44 ARNA 444 450 440 444 1,288,000 578,233,400 45 ARTO 2,790 2,800 2,650 2,790 314,600 867,088,000 46 ASBI 370 376 300 370 163,000 57,468,600 47 ASDM 900 900 900 900 100 90,000 48 ASGR 740 745 725 740 517,200 380,599,000 49 ASII 5,250 5,250 5,100 5,250 20,881,000 108,176,655,000 50 ASJT 114 114 110 114 1,500 169,000 51 ASMI 1,110 1,140 1,110 1,110 9,400 10,602,500 52 ASPI 151 153 150 151 1,090,900 165,149,100 53 ASPI-W 17 20 16 17 6,475,000 113,159,100 54 ASRI 125 127 122 125 47,906,100 5,967,390,400 55 ASRM 1,790 1,790 1,785 1,790 800 1,431,000 56 ASSA 565 575 550 565 7,675,700 4,301,875,500 57 ATIC 590 630 590 590 600 374,000 58 AUTO 890 895 870 890 634,200 561,977,000 59 AYLS-W 3 4 3 3 349,000 1,048,000 60 BABP 50 50 50 50 3,200 160,000 61 BABP-W3 42 49 41 42 1,100 46,500 62 BABP-W4 7 7 6 7 115,400 736,800 63 BACA 398 400 398 398 27,900 11,104,400 64 BAJA 56 61 53 56 2,022,500 118,232,600 65 BALI 850 895 845 850 1,000 858,500 66 BAPA 50 50 50 50 200 10,000 67 BAPI 50 50 50 50 163,600 8,180,000 68 BAPI-W 2 3 2 2 2,891,700 5,926,900 69 BATA 625 640 625 625 34,100 21,314,000 70 BAYU 1,075 1,075 1,010 1,075 2,900 3,050,000 71 BBCA 32,600 32,600 31,200 32,600 13,489,200 430,408,132,500 72 BBHI 154 154 152 154 8,600 1,319,400 73 BBKP 286 292 278 286 251,913,700 71,701,712,400 74 BBLD 370 370 370 370 100 37,000 75 BBNI 5,175 5,175 5,025 5,175 54,441,900 279,083,975,000 76 BBRI 3,610 3,630 3,480 3,610 196,959,300 701,163,799,000 77 BBSS 125 131 125 125 1,188,400 150,116,000 78 BBSS-W 5 6 5 5 9,821,700 50,835,900 79 BBTN 1,580 1,595 1,530 1,580 20,806,800 32,669,723,000 80 BBYB 274 274 264 274 400 108,600 81 BCAP 127 128 125 127 480,600 60,934,500 82 BCIP 50 50 50 50 41,100 2,055,000 83 BDMN 2,690 2,730 2,650 2,690 2,670,700 7,189,379,000 84 BEEF 193 197 191 193 3,335,900 644,605,200 85 BEEF-W 11 13 11 11 1,322,100 15,143,500 86 BEKS 50 50 50 50 4,300 215,000 87 BELL 155 156 152 155 8,992,500 1,379,583,200 88 BESS 346 346 342 346 715,000 244,752,000 89 BESS-W 136 137 130 136 54,600 7,149,400 90 BEST 155 161 152 155 157,015,100 24,466,960,800 91 BFIN 412 416 396 412 8,558,200 3,494,825,600 92 BGTG 51 51 50 51 100,000 5,038,000 93 BHAT 462 462 448 462 123,604,000 56,065,794,200 94 BHIT 50 50 50 50 3,900 195,000 95 BIKA 180 180 165 180 35,300 5,924,600 96 BINA 815 825 810 815 551,900 450,490,500 97 BIPI 50 50 50 50 2,200 110,000 98 BIPI-W 8 8 7 8 701,500 4,911,000 99 BIPP 62 62 58 62 2,600 156,500 100 BIRD 1,030 1,055 1,025 1,030 415,400 429,899,000 101 BISI 910 915 905 910 2,620,100 2,379,665,000 102 BJBR 1,085 1,095 1,040 1,085 14,889,400 15,920,283,000 103 BJTM 590 605 580 590 18,503,000 10,950,662,500 104 BKDP 50 50 50 50 124,300 6,215,000 105 BKSL 50 50 50 50 10,800 540,000 106 BKSW 73 75 72 73 39,600 2,897,300 107 BLTA 50 50 50 50 1,000 50,000 108 BLUE 555 560 550 555 124,700 69,195,000 109 BMAS 278 298 278 278 4,100 1,191,000 110 BMRI 6,125 6,125 5,875 6,125 42,665,400 256,949,640,000 111 BMSR 51 52 51 51 34,300 1,751,300 112 BMTR 298 312 292 298 176,401,400 53,261,423,200 113 BNBA 314 318 310 314 263,900 82,812,800 114 BNBR 50 50 50 50 4,200 210,000 115 BNGA 830 830 800 830 5,226,700 4,296,116,000 116 BNII 232 240 228 232 4,068,500 945,760,800 117 BNLI 1,325 1,330 1,320 1,325 11,013,600 14,592,289,000 118 BOGA 1,410 1,440 1,410 1,410 114,472,200 162,998,653,500 119 BOLA 158 158 152 158 59,700 9,201,200 120 BOSS 85 85 75 85 31,151,600 2,541,591,900 121 BPFI 1,200 1,200 1,200 1,200 15,000 18,000,000 122 BPTR 81 87 81 81 35,300 2,897,000 123 BRAM 4,750 4,750 4,750 4,750 1,700 8,075,000 124 BRIS 975 990 950 975 129,278,800 125,399,379,000 125 BRMS 59 60 50 59 842,148,000 46,699,930,800 126 BRPT 855 860 815 855 52,614,400 44,413,910,500 127 BRPT-W 498 498 360 498 3,900 1,922,200 128 BSDE 780 795 770 780 24,963,600 19,335,362,500 129 BSIM 505 505 500 505 400 201,500 130 BSIM-W3 16 16 16 16 600 9,600 131 BSSR 1,395 1,400 1,390 1,395 10,100 14,089,500 132 BTON 185 185 169 185 109,800 20,030,100 133 BTPN 2,320 2,380 2,220 2,320 159,800 368,565,000 134 BTPS 3,770 3,900 3,750 3,770 7,298,900 27,754,706,000 135 BUDI 99 101 98 99 278,300 27,627,600 136 BUKK 790 810 740 790 29,200 22,849,000 137 BULL 294 294 282 294 226,504,800 65,134,758,400 138 BULL-W2 79 80 74 79 409,300 31,707,300 139 BUMI 50 50 50 50 2,331,500 116,575,000 140 BUVA 53 54 52 53 80,400 4,256,800 141 BVIC 69 70 67 69 26,600 1,803,800 142 BWPT 118 118 110 118 193,092,900 22,295,797,000 143 BYAN 12,950 12,950 12,950 12,950 2,300 29,785,000 144 CAKK-W 3 4 3 3 323,100 969,600 145 CAMP 264 270 242 264 1,556,300 404,219,200 146 CARE 350 350 338 350 170,723,300 58,185,785,400 147 CARS 50 50 50 50 135,200 6,760,000 148 CASA 388 388 382 388 1,333,200 514,552,600 149 CASH 600 600 590 600 4,245,300 2,520,634,000 150 CASH-W 29 30 28 29 3,904,600 112,329,600 151 CASS 216 220 206 216 1,899,100 406,855,800 152 CBMF 312 328 306 312 3,411,900 1,054,327,000 153 CCSI 260 270 254 260 1,552,400 402,975,600 154 CEKA 2,000 2,000 1,995 2,000 101,700 203,127,500 155 CENT 142 150 140 142 14,861,000 2,132,456,400 156 CFIN 190 199 187 190 3,823,800 731,461,400 157 CINT 242 242 242 242 300 72,600 158 CITA 1,995 1,995 1,905 1,995 3,600 6,980,500 159 CITY 101 118 101 101 110,700 11,240,200 160 CITY-W 17 17 17 17 101,100 1,718,700 161 CLAY 1,960 1,960 1,960 1,960 100 196,000 162 CLEO 520 520 500 520 6,494,200 3,320,892,500 163 CLPI 725 745 725 725 257,400 186,675,500 164 CMNP 1,095 1,095 1,075 1,095 254,600 275,709,000 165 CNTX 250 254 236 250 13,500 3,374,000 166 COCO 780 795 735 780 9,500 7,348,500 167 CPIN 6,250 6,250 6,100 6,250 8,047,900 49,716,005,000 168 CPRI 50 50 50 50 3,000 150,000 169 CSAP 330 330 304 330 2,007,400 661,503,800 170 CSIS 50 50 50 50 8,300 415,000 171 CSMI 208 230 196 208 120,500 24,946,400 172 CSRA 382 390 352 382 5,976,800 2,266,145,600 173 CTRA 745 780 730 745 32,086,200 23,981,655,000 174 CTTH 51 51 50 51 50,700 2,562,600 175 DADA 70 74 69 70 49,289,600 3,502,290,600 176 DADA-W 5 5 4 5 9,090,500 36,441,200 177 DAYA 440 450 440 440 1,200 538,000 178 DEAL 116 117 89 116 173,065,900 18,640,045,500 179 DEAL-W 80 80 77 80 300 23,500 180 DEFI 1,700 1,700 1,695 1,700 6,900 11,710,500 181 DEWA 50 50 50 50 162,100 8,105,000 182 DGIK 50 50 50 50 100 5,000 183 DIGI 1,950 1,950 1,950 1,950 100 195,000 184 DILD 179 183 176 179 18,886,500 3,380,471,700 185 DIVA 1,870 1,880 1,815 1,870 25,600 47,557,000 186 DKFT 118 118 109 118 8,285,700 961,267,600 187 DLTA 4,780 4,850 4,760 4,780 575,000 2,754,663,000 188 DMAS 224 232 218 224 37,434,900 8,461,428,200 189 DMMX 196 208 190 196 5,746,800 1,120,814,100 190 DMND 940 945 940 940 9,600 9,028,500 191 DNET 3,400 3,480 3,300 3,400 5,100 17,376,000 192 DOID 286 288 276 286 55,230,900 15,628,431,600 193 DPNS 224 224 224 224 600 134,400 194 DPUM 50 52 50 50 296,500 14,901,700 195 DSFI 64 67 59 64 577,000 36,120,400 196 DSNG 460 460 436 460 13,012,200 5,855,297,400 197 DUCK 326 332 318 326 9,040,800 2,923,146,800 198 DUTI 3,890 3,950 3,890 3,890 1,000 3,933,000 199 DVLA 2,560 2,580 2,540 2,560 17,900 45,845,000 200 DWGL-W 43 43 37 43 9,300 354,700 201 DYAN 50 50 50 50 225,300 11,265,000 202 EAST 55 57 52 55 1,470,800 80,157,600 203 EAST-W 6 6 5 6 4,878,700 24,493,700 204 ECII 705 705 705 705 12,000 8,460,000 205 EKAD 1,260 1,275 1,230 1,260 784,500 986,805,000 206 ELSA 246 250 242 246 27,855,500 6,846,001,200 207 EMDE 202 202 202 202 400 80,800 208 EMTK 5,200 5,250 5,200 5,200 202,000 1,060,440,000 209 ENRG 50 51 50 50 48,345,100 2,432,776,900 210 ENVY 89 92 87 89 629,340,800 56,146,057,000 211 EPAC 292 298 288 292 4,530,800 1,330,764,000 212 EPMT 1,870 1,900 1,860 1,870 1,800 3,368,000 213 ERAA 1,695 1,735 1,690 1,695 8,246,500 14,034,639,500 214 ERTX 133 133 132 133 41,300 5,452,700 215 ESIP 200 202 198 200 1,441,900 287,841,100 216 ESIP-W 12 13 10 12 15,766,800 173,029,700 217 ESSA 157 161 156 157 1,959,500 308,641,900 218 ESTA 104 105 100 104 24,500 2,472,800 219 ESTI 50 51 50 50 6,700 335,100 220 EXCL 2,420 2,490 2,390 2,420 20,611,800 49,937,892,000 221 FAST 915 925 890 915 82,300 74,757,000 222 FILM 216 244 194 216 52,817,400 11,999,253,000 223 FIRE 134 136 130 134 3,498,200 468,606,200 224 FITT 58 58 55 58 189,500 10,585,200 225 FITT-W 14 16 13 14 111,600 1,600,100 226 FOOD 115 118 110 115 1,828,900 210,485,200 227 FORZ 50 50 50 50 100 5,000 228 FPNI 112 122 112 112 20,937,500 2,391,213,100 229 FREN 91 94 89 91 293,847,200 26,748,785,000 230 FREN-W 43 44 41 43 3,821,000 162,135,400 231 FUJI 109 110 104 109 1,600 168,400 232 GDST 64 68 60 64 22,961,500 1,483,230,700 233 GEMA 344 344 330 344 33,900 11,607,000 234 GGRM 47,500 48,350 47,300 47,500 1,814,200 86,386,252,500 235 GGRP 314 342 314 314 5,600 1,862,600 236 GHON 1,600 1,600 1,600 1,600 2,900 4,640,000 237 GIAA 254 260 252 254 14,779,400 3,768,352,200 238 GJTL 555 570 540 555 5,171,500 2,861,825,000 239 GLOB 143 150 143 143 6,700 997,800 240 GLVA 322 322 296 322 118,600 36,347,200 241 GMFI 82 84 81 82 4,515,600 370,917,800 242 GOLD 200 200 199 200 26,500 5,288,900 243 GOOD 1,285 1,290 1,275 1,285 221,300 283,214,500 244 GPRA 50 50 50 50 397,600 19,880,000 245 GWSA 113 113 108 113 16,500 1,799,100 246 GZCO 50 50 50 50 300 15,000 247 HDFA 140 140 131 140 1,900 250,300 248 HDIT 416 416 412 416 6,300 2,618,400 249 HEAL 3,160 3,190 3,150 3,160 371,300 1,173,452,000 250 HELI 204 204 200 204 11,300 2,260,400 251 HELI-W 5 8 5 5 676,800 3,744,400 252 HERO 830 845 825 830 500 416,000 253 HEXA 3,600 3,680 3,580 3,600 118,300 426,940,000 254 HITS 555 555 555 555 100 55,500 255 HKMU 86 91 85 86 67,028,600 5,896,710,400 256 HMSP 1,680 1,685 1,650 1,680 21,684,000 36,234,697,500 257 HOKI 695 705 680 695 16,860,900 11,702,416,500 258 HRME 50 50 50 50 529,200 26,460,000 259 HRTA 232 240 230 232 571,900 133,104,600 260 HRUM 1,590 1,600 1,500 1,590 2,397,700 3,737,413,000 261 IATA 50 50 50 50 100 5,000 262 IBFN 300 300 300 300 1,000 300,000 263 IBFN-W 6 6 6 6 700 4,200 264 ICBP 10,225 10,250 10,125 10,225 5,985,500 60,917,355,000 265 ICON 61 63 55 61 283,600 17,057,300 266 IDPR 168 169 164 168 15,500 2,592,700 267 IFII 138 138 127 138 585,000 77,658,500 268 IFSH 330 330 330 330 100 33,000 269 IGAR 340 348 328 340 149,200 50,224,200 270 IKAI 50 50 50 50 200 10,000 271 IKAN 464 464 422 464 20,316,900 9,045,775,000 272 IKBI 238 250 238 238 44,800 10,773,200 273 IMAS 765 790 730 765 14,974,500 11,372,888,000 274 IMJS 304 304 280 304 43,704,900 12,886,149,200 275 IMPC 1,260 1,260 1,250 1,260 651,700 817,974,500 276 INAF 3,140 3,220 2,860 3,140 4,277,600 13,210,230,000 277 INAI 354 366 352 354 12,900 4,577,400 278 INCF 50 50 50 50 272,500 13,625,000 279 INCI 660 690 640 660 764,200 512,191,500 280 INCO 3,910 3,920 3,780 3,910 21,360,900 82,485,107,000 281 INDF 7,650 7,700 7,400 7,650 15,776,700 118,120,515,000 282 INDO 119 120 109 119 81,600 9,583,500 283 INDO-W 28 29 28 28 12,900 361,400 284 INDR 2,200 2,200 2,180 2,200 26,400 57,678,000 285 INDS 1,960 2,060 1,960 1,960 10,600 20,882,000 286 INDX 53 55 53 53 100,600 5,332,400 287 INDY 1,060 1,060 995 1,060 20,222,300 20,869,696,000 288 INKP 9,350 9,400 9,050 9,350 4,800,500 44,333,875,000 289 INOV 238 260 226 238 100,800 23,507,600 290 INPC 50 51 50 50 74,500 3,726,200 291 INPC-W 3 4 3 3 1,982,100 5,946,400 292 INPP 695 695 655 695 900 612,000 293 INPS 1,415 1,495 1,395 1,415 202,800 296,733,000 294 INTA 270 270 246 270 34,000 9,044,000 295 INTD 128 128 123 128 9,800 1,253,900 296 INTP 12,200 12,200 11,850 12,200 2,806,700 33,694,602,500 297 IPCC 420 422 412 420 2,069,900 865,309,800 298 IPCM 222 224 220 222 67,300 14,994,000 299 IPOL 85 86 83 85 279,100 23,747,600 300 IPTV 298 298 290 298 33,855,700 10,046,423,200 301 IPTV-W 34 37 33 34 1,351,600 46,214,900 302 IRRA 575 590 570 575 6,264,600 3,617,863,500 303 ISAT 2,300 2,350 2,290 2,300 2,652,800 6,135,045,000 304 ISSP 130 132 127 130 2,729,500 351,433,800 305 ITIC 770 805 760 770 211,300 165,132,500 306 ITMA 492 500 466 492 36,400 17,582,000 307 ITMA-W 30 62 30 30 4,900 222,200 308 ITMG 8,650 8,650 8,200 8,650 4,708,300 39,995,330,000 309 JAST 76 76 61 76 84,504,900 6,092,809,000 310 JAWA 50 52 50 50 5,600 280,200 311 JAYA 76 79 69 76 1,034,800 77,505,500 312 JAYA-W 12 12 11 12 386,700 4,320,000 313 JECC 6,400 6,500 6,400 6,400 5,100 33,140,000 314 JIHD 454 470 454 454 300 139,400 315 JKON 342 360 340 342 506,100 174,718,400 316 JMAS 177 188 177 177 13,200 2,349,900 317 JPFA 1,170 1,235 1,150 1,170 77,204,400 91,764,864,000 318 JRPT 432 432 426 432 1,033,300 444,386,600 319 JSKY 104 122 101 104 176,496,500 20,170,818,200 320 JSMR 3,890 3,950 3,850 3,890 6,199,200 24,081,983,000 321 JSPT 1,020 1,020 1,020 1,020 3,900 3,978,000 322 JTPE 830 850 825 830 364,400 303,387,000 323 KAEF 3,090 3,200 2,870 3,090 22,787,400 69,996,030,000 324 KAYU 50 50 50 50 124,200 6,210,000 325 KBAG 114 121 114 114 61,874,400 7,092,509,600 326 KBAG-W 3 4 3 3 59,993,900 186,112,600 327 KBLI 314 320 312 314 6,837,100 2,156,787,800 328 KBLM 210 210 208 210 38,900 8,112,000 329 KBLV 352 352 352 352 3,100 1,091,200 330 KDSI 855 880 855 855 300 259,000 331 KEEN 314 314 306 314 3,055,900 950,469,800 332 KEJU 1,250 1,260 1,215 1,250 341,800 425,011,500 333 KIJA 143 144 141 143 1,050,000 149,428,000 334 KINO 3,130 3,170 3,100 3,130 83,400 261,152,000 335 KIOS-W 89 150 89 89 3,000 273,400 336 KKGI 199 199 190 199 507,600 97,257,100 337 KLBF 1,595 1,605 1,580 1,595 17,692,900 28,133,168,500 338 KMTR 316 316 308 316 32,100 9,983,000 339 KOBX 101 109 96 101 7,593,100 782,219,900 340 KOIN 98 98 98 98 5,000 490,000 341 KONI 488 488 488 488 2,400 1,171,200 342 KOPI 510 510 505 510 41,700 21,149,500 343 KOTA 645 650 635 645 8,174,500 5,239,895,000 344 KOTA-W 360 376 350 360 167,500 62,689,400 345 KPAL 54 56 54 54 7,650,800 416,767,400 346 KPAS 51 51 50 51 291,300 14,783,000 347 KPAS-W 10 10 9 10 62,700 574,700 348 KPIG 104 107 104 104 25,357,500 2,700,870,800 349 KRAS 396 398 380 396 45,089,500 17,663,763,600 350 KREN 132 134 120 132 105,845,100 13,605,250,800 351 LAND 200 200 190 200 15,000 2,992,100 352 LEAD 50 50 50 50 600 30,000 353 LIFE 5,850 5,850 5,850 5,850 100 585,000 354 LINK 2,130 2,220 1,840 2,130 29,491,400 61,612,573,000 355 LION 256 266 252 256 14,000 3,625,000 356 LMAS 50 50 50 50 100 5,000 357 LMPI 81 81 77 81 8,700 671,900 358 LPCK 900 915 870 900 877,500 783,535,500 359 LPGI 3,450 3,600 3,360 3,450 1,900 6,572,000 360 LPIN 224 224 224 224 1,000 224,000 361 LPKR 154 158 153 154 15,238,000 2,353,826,300 362 LPLI 78 79 78 78 200 15,700 363 LPPF 1,270 1,280 1,250 1,270 7,528,000 9,554,799,500 364 LPPS 83 84 79 83 329,600 26,209,300 365 LRNA 167 179 167 167 8,800 1,492,800 366 LSIP 1,000 1,000 965 1,000 55,803,600 55,190,661,500 367 LTLS 448 448 448 448 700 313,600 368 LUCK 214 228 214 214 4,183,900 899,763,000 369 MAGP 50 50 50 50 10,000 500,000 370 MAIN 610 630 605 610 14,633,800 8,935,720,500 371 MAMI 50 50 50 50 1,100 55,000 372 MAMI-W 5 5 4 5 1,436,100 6,754,800 373 MAPA 2,220 2,270 2,200 2,220 1,364,200 3,031,354,000 374 MAPB 1,300 1,300 1,300 1,300 1,100 1,430,000 375 MAPI 685 690 670 685 10,784,300 7,377,380,000 376 MARI 50 51 50 50 8,631,500 431,585,100 377 MARK 865 880 850 865 4,419,700 3,821,851,500 378 MASA 555 555 555 555 400 222,000 379 MBAP 2,140 2,140 2,070 2,140 621,700 1,310,975,000 380 MBSS 408 408 396 408 952,500 382,466,800 381 MBTO 85 89 80 85 8,400 691,300 382 MCAS 1,775 1,825 1,760 1,775 256,400 460,794,000 383 MCOR 135 138 134 135 3,400,500 460,104,200 384 MDIA 50 50 50 50 3,000 150,000 385 MDKA 1,815 1,815 1,735 1,815 184,457,100 329,769,909,000 386 MDKI 164 164 157 164 124,000 19,535,200 387 MDLN 64 69 63 64 131,074,100 8,590,599,900 388 MEDC 555 570 540 555 126,278,000 70,443,130,000 389 MEDC-W 28 38 27 28 105,340,700 3,326,581,600 390 MEGA 7,050 7,200 6,875 7,050 2,100 14,910,000 391 MERK 3,190 3,200 3,160 3,190 29,000 92,310,000 392 META 112 112 111 112 383,100 42,531,500 393 MFIN 1,050 1,050 975 1,050 10,400 10,875,000 394 MFMI 515 515 515 515 44,400 22,866,000 395 MGRO 815 815 785 815 4,403,400 3,533,481,000 396 MICE 300 300 300 300 3,400 1,020,000 397 MIKA 2,370 2,380 2,330 2,370 18,866,900 44,539,466,000 398 MINA 50 50 50 50 700 35,000 399 MIRA 50 50 50 50 5,000 250,000 400 MKPI 13,500 13,500 12,600 13,500 8,800 112,527,500 401 MLBI 9,400 9,450 9,400 9,400 15,000 141,220,000 402 MLIA 515 515 500 515 6,649,700 3,378,914,000 403 MLPL 51 51 50 51 778,200 38,920,300 404 MLPT 605 615 585 605 218,200 132,980,000 405 MMLP 236 250 234 236 6,509,700 1,563,399,000 406 MNCN 870 895 865 870 72,466,500 63,405,144,000 407 MPMX 474 478 470 474 1,440,400 684,599,000 408 MPOW 60 60 58 60 7,100 417,300 409 MPPA 108 111 108 108 463,900 50,591,200 410 MRAT 155 156 152 155 107,600 16,635,400 411 MSIN 292 296 288 292 4,128,900 1,212,120,600 412 MSKY 930 935 870 930 7,400 6,758,500 413 MTDL 1,600 1,615 1,590 1,600 1,900,100 3,048,487,000 414 MTLA 374 374 374 374 5,000 1,870,000 415 MTPS 270 270 220 270 568,100 149,254,800 416 MTSM 212 212 212 212 100 21,200 417 MTWI 50 50 50 50 1,400 70,000 418 MYOH 1,135 1,135 1,100 1,135 39,000 43,861,500 419 MYOR 2,500 2,550 2,300 2,500 15,127,300 37,267,878,000 420 MYTX 54 54 51 54 30,200 1,540,500 421 NATO 384 404 384 384 10,950,000 4,239,249,800 422 NELY 138 138 132 138 2,700 358,300 423 NFCX 1,620 1,660 1,620 1,620 15,600 25,365,500 424 NICK 302 302 302 302 200 60,400 425 NIKL 855 875 805 855 4,879,500 4,128,612,500 426 NIRO 131 132 131 131 2,600 342,600 427 NISP 745 755 730 745 14,500 10,820,000 428 NOBU 745 750 725 745 16,100 11,718,000 429 NRCA 306 318 306 306 234,300 72,709,800 430 NZIA 172 172 165 172 400 66,700 431 NZIA-W 1 1 1 1 6,213,200 6,213,200 432 OASA 332 332 332 332 300 99,600 433 OKAS 86 95 80 86 13,450,500 1,198,408,400 434 OPMS 142 145 141 142 1,298,300 184,498,900 435 PADI 50 50 50 50 100 5,000 436 PALM 280 290 278 280 13,900 3,889,000 437 PAMG 66 70 63 66 99,816,100 6,583,004,500 438 PANI 97 105 97 97 8,300 810,400 439 PANR 98 102 95 98 2,092,100 208,130,300 440 PANS 840 850 820 840 550,400 460,669,500 441 PBID 895 915 895 895 263,900 237,311,500 442 PBRX 252 264 252 252 423,100 108,288,800 443 PBSA 655 655 655 655 100 65,500 444 PDES 376 376 376 376 200 75,200 445 PEGE 121 121 121 121 2,700 326,700 446 PEHA 1,560 1,590 1,505 1,560 648,900 1,009,014,000 447 PGAS 1,285 1,290 1,250 1,285 77,012,000 98,022,478,500 448 PGJO 45 51 45 45 26,900 1,217,500 449 PGLI 230 230 230 230 100 23,000 450 PGUN 270 272 254 270 149,700 40,114,800 451 PICO 163 167 162 163 2,172,300 354,735,200 452 PJAA 515 515 505 515 19,200 9,832,500 453 PKPK 50 50 50 50 100 5,000 454 PLIN 2,490 2,490 2,490 2,490 9,500 23,655,000 455 PMJS 127 127 127 127 1,500 190,500 456 PNBN 805 815 795 805 7,914,200 6,369,181,500 457 PNBS 50 50 50 50 352,200 17,610,000 458 PNGO 390 390 390 390 37,100 14,469,000 459 PNIN 760 770 755 760 116,700 88,736,000 460 PNLF 204 210 202 204 36,860,000 7,547,149,800 461 POLA 50 50 50 50 4,800 240,000 462 POLA-W 19 19 19 19 400 7,600 463 POLI 1,095 1,095 1,030 1,095 1,400 1,518,000 464 POLL 3,600 3,730 3,600 3,600 200,900 742,030,000 465 POLU 850 850 850 850 1,000 850,000 466 PORT 500 500 500 500 100 50,000 467 POSA 50 50 50 50 2,000 100,000 468 POSA-W 2 2 1 2 3,546,000 6,091,000 469 POWR 630 650 620 630 19,025,000 12,058,743,000 470 PPGL 214 218 200 214 10,945,500 2,311,337,800 471 PPGL-W 15 16 14 15 8,817,300 130,326,600 472 PPRE 174 176 170 174 8,415,300 1,456,698,200 473 PPRO 50 50 50 50 1,437,000 71,850,000 474 PRAS 127 130 118 127 62,600 7,614,500 475 PRDA 3,070 3,100 3,070 3,070 11,000 34,001,000 476 PRIM 256 256 256 256 5,500 1,408,000 477 PRIM-W 5 5 5 5 100 500 478 PSAB 258 258 242 258 77,114,300 19,651,474,600 479 PSGO 104 105 104 104 31,100 3,234,600 480 PSKT 50 50 50 50 200 10,000 481 PSSI 164 165 164 164 48,000 7,877,800 482 PTBA 2,100 2,110 2,020 2,100 34,663,600 71,727,079,000 483 PTIS 161 161 161 161 3,700 595,700 484 PTPP 980 995 970 980 25,534,500 24,989,842,000 485 PTPW 1,310 1,385 1,310 1,310 5,864,400 7,764,338,000 486 PTRO 1,890 1,900 1,860 1,890 1,564,200 2,931,306,000 487 PTSN 238 240 224 238 2,352,100 556,531,200 488 PTSP 5,100 5,100 5,100 5,100 200 1,020,000 489 PURA 130 130 125 130 46,645,300 5,977,367,300 490 PURA-W 23 23 20 23 30,325,500 639,516,300 491 PURE 212 214 196 212 66,557,300 13,691,665,100 492 PURE-W 17 18 15 17 12,320,200 208,936,700 493 PWON 410 414 406 410 30,643,100 12,548,963,800 494 PYFA 850 880 790 850 2,360,500 1,983,561,000 495 PZZA 620 645 615 620 3,557,000 2,241,338,500 496 R-LQ45X 884 901 883 884 84,800 75,579,500 497 RAJA 145 154 122 145 238,872,400 33,995,868,900 498 RALS 655 665 635 655 11,825,200 7,732,280,500 499 RANC 400 406 394 400 757,700 300,581,000 500 RBMS 50 50 50 50 19,300 965,000 501 REAL 50 50 50 50 5,300 265,000 502 REAL-W 3 3 2 3 9,557,600 26,319,200 503 RELI 298 298 298 298 100 29,800 504 RICY 88 88 86 88 585,500 51,513,600 505 RIGS 256 258 246 256 25,600 6,509,000 506 RISE 420 426 408 420 294,000 121,543,200 507 RMBA 625 625 575 625 518,100 320,214,500 508 RODA 50 50 50 50 14,200 710,000 509 RONY 89 94 84 89 42,300 3,815,700 510 ROTI 1,175 1,185 1,165 1,175 1,000,800 1,172,454,000 511 RUIS 292 292 286 292 251,900 73,468,200 512 SAFE 193 193 192 193 222,700 42,891,200 513 SAME 123 132 122 123 34,486,300 4,370,237,700 514 SAMF 456 490 382 456 84,400 35,268,000 515 SBAT 252 260 252 252 9,656,400 2,458,113,400 516 SBAT-W 17 18 16 17 13,907,300 234,944,200 517 SCCO 10,100 10,100 10,000 10,100 200 2,010,000 518 SCMA 1,200 1,250 1,195 1,200 16,719,800 20,132,748,500 519 SDMU 50 50 50 50 11,700 585,000 520 SDPC 110 110 102 110 321,300 34,521,700 521 SDRA 820 820 780 820 9,900 7,922,000 522 SFAN 960 960 930 960 499,800 471,647,000 523 SGER 304 312 294 304 5,935,800 1,803,776,800 524 SGER-W 66 71 64 66 293,700 20,097,000 525 SGRO 1,600 1,700 1,590 1,600 522,700 839,014,500 526 SHIP 580 585 575 580 676,400 392,646,000 527 SIDO 1,400 1,400 1,385 1,400 6,246,800 8,734,607,000 528 SILO 4,270 4,350 4,260 4,270 99,900 428,904,000 529 SIMP 346 346 326 346 26,141,000 8,832,878,600 530 SINI 464 488 436 464 15,500 6,801,800 531 SINI-W 298 400 230 298 11,600 3,445,600 532 SIPD 1,085 1,100 1,085 1,085 39,100 42,467,000 533 SKBM 348 348 292 348 6,200 1,816,000 534 SKRN 650 660 630 650 30,800 19,880,000 535 SLIS 5,125 5,175 5,100 5,125 259,000 1,329,937,500 536 SMAR 3,180 3,180 3,160 3,180 2,800 8,856,000 537 SMBR 600 625 560 600 39,306,300 23,654,608,500 538 SMCB 1,085 1,100 1,030 1,085 85,900 91,081,000 539 SMDM 99 99 99 99 100 9,900 540 SMDR 290 296 286 290 1,628,600 471,711,200 541 SMGR 11,000 11,000 10,400 11,000 4,721,700 50,660,765,000 542 SMKL 179 180 173 179 121,100 21,794,000 543 SMKL-W 24 24 21 24 10,200 216,400 544 SMMA 16,850 17,950 16,850 16,850 20,200 355,962,500 545 SMMT 82 84 82 82 37,900 3,109,800 546 SMRA 645 655 625 645 26,706,600 17,163,329,000 547 SMSM 1,215 1,270 1,205 1,215 4,358,700 5,350,669,000 548 SOCI 129 130 123 129 6,712,400 857,649,100 549 SOFA 73 74 72 73 720,100 52,175,900 550 SOFA-W 5 5 4 5 1,792,700 7,178,500 551 SOSS 408 436 398 408 143,700 58,509,000 552 SOTS 197 208 186 197 2,000 381,900 553 SPMA 256 260 254 256 76,300 19,533,000 554 SPTO 466 470 450 466 125,300 58,075,000 555 SQMI 197 199 171 197 80,977,100 15,413,714,000 556 SRAJ 138 139 138 138 200 27,700 557 SRIL 220 222 216 220 23,761,000 5,187,965,000 558 SRSN 55 56 55 55 2,052,600 113,290,200 559 SRTG 2,830 2,880 2,820 2,830 72,600 204,900,000 560 SSIA 376 378 366 376 20,145,700 7,567,157,000 561 SSMS 850 935 845 850 8,149,800 7,028,518,000 562 SSTM 500 500 490 500 32,600 16,159,000 563 STAR 137 141 131 137 400 54,000 564 STTP 7,800 7,800 6,500 7,800 6,500 50,432,500 565 SURE 2,890 2,890 2,890 2,890 200 578,000 566 SWAT 94 99 92 94 1,776,300 167,062,100 567 TAMA 158 165 150 158 3,100 476,000 568 TAMA-W 7 7 6 7 10,200 61,300 569 TAMU 60 62 55 60 18,264,900 1,087,832,200 570 TARA 50 50 50 50 600 30,000 571 TBIG 1,310 1,320 1,270 1,310 60,116,100 77,725,741,500 572 TBLA 815 815 790 815 9,888,000 7,944,814,000 573 TBMS 745 750 690 745 72,300 52,010,000 574 TCID 7,100 7,100 6,925 7,100 4,000 28,162,500 575 TCPI 4,400 4,400 4,250 4,400 10,424,200 45,272,275,000 576 TDPM 166 177 159 166 11,054,100 1,848,416,800 577 TECH 152 161 143 152 5,431,600 843,114,900 578 TFAS 149 154 148 149 20,300 3,026,500 579 TFCO 290 290 290 290 9,800 2,842,000 580 TGKA 8,050 8,750 8,000 8,050 5,400 43,282,500 581 TGRA 71 72 65 71 4,714,000 330,266,400 582 TIFA 432 434 410 432 196,300 84,310,000 583 TINS 825 825 790 825 43,792,500 35,455,268,500 584 TIRA 270 270 268 270 7,300 1,956,600 585 TKIM 6,825 6,850 6,650 6,825 4,641,900 31,485,037,500 586 TLKM 2,900 2,910 2,860 2,900 90,565,400 261,891,301,000 587 TMAS 116 116 111 116 761,100 85,794,100 588 TNCA 180 190 180 180 7,700 1,393,000 589 TOBA 420 432 408 420 286,900 120,073,200 590 TOPS 50 50 50 50 5,800 290,000 591 TOTL 294 300 294 294 2,221,200 656,234,600 592 TOTO 220 220 214 220 70,600 15,272,200 593 TOWR 1,060 1,065 1,030 1,060 231,374,100 242,802,550,000 594 TOYS 565 565 555 565 2,426,300 1,366,509,000 595 TOYS-W 14 14 13 14 1,287,000 17,277,400 596 TPIA 7,175 7,200 7,075 7,175 2,595,500 18,555,812,500 597 TPMA 342 344 342 342 6,900 2,362,200 598 TRIM 120 120 120 120 100 12,000 599 TRIN 244 246 236 244 14,734,100 3,538,054,200 600 TRIN-W 9 10 8 9 9,603,800 89,044,400 601 TRJA 298 300 298 298 626,300 186,643,200 602 TRST 394 400 392 394 37,600 14,745,000 603 TRUK 118 119 118 118 235,200 27,753,700 604 TSPC 1,350 1,350 1,330 1,350 158,100 212,241,500 605 TUGU 2,320 2,480 2,320 2,320 16,800 39,030,000 606 UANG 264 270 260 264 15,200 4,005,200 607 UCID 1,465 1,470 1,450 1,465 55,600 81,296,000 608 ULTJ 1,755 1,795 1,750 1,755 1,093,400 1,926,373,500 609 UNIC 3,870 3,870 3,800 3,870 600 2,308,000 610 UNSP 72 72 61 72 8,007,900 555,006,400 611 UNTR 23,500 23,500 22,900 23,500 5,722,900 133,429,812,500 612 UNVR 8,225 8,350 8,150 8,225 15,367,200 126,084,292,500 613 URBN 1,335 1,340 1,335 1,335 7,400 9,913,000 614 URBN-W 17 18 17 17 92,000 1,626,000 615 VICO 85 85 80 85 38,900 3,118,300 616 VINS 89 90 89 89 9,100 810,500 617 VINS-W 1 2 1 1 253,300 316,000 618 VIVA 50 50 50 50 300 15,000 619 VOKS 195 195 193 195 91,300 17,744,000 620 VRNA 104 104 102 104 3,500 357,200 621 WAPO 70 70 70 70 100 7,000 622 WEGE 192 195 190 192 14,906,600 2,867,129,700 623 WEHA 70 70 68 70 439,300 30,418,000 624 WIIM 374 386 366 374 24,048,600 8,986,871,600 625 WIKA 1,250 1,255 1,225 1,250 10,942,700 13,591,569,000 626 WINS 99 99 96 99 101,100 9,914,200 627 WOMF 240 240 230 240 110,900 26,082,000 628 WOOD 402 404 398 402 13,814,600 5,531,256,000 629 WOWS 75 79 70 75 20,616,500 1,580,176,300 630 WSBP 168 169 164 168 20,214,800 3,373,099,500 631 WSKT 645 660 640 645 16,207,300 10,478,711,500 632 WTON 270 272 266 270 8,276,500 2,223,366,800 633 XAQA 814 814 814 814 100 81,400 634 XBES 861 861 852 861 300 256,500 635 XBID 470 470 462 470 400 186,400 636 XBNI 943 943 943 943 500 471,500 637 XBSK 352 352 346 352 600 209,400 638 XCID 82 84 82 82 400 33,100 639 XIHD 418 425 416 418 900 376,900 640 XIIC 965 975 965 965 400 387,600 641 XIIF 485 489 485 485 700 340,000 642 XIIT 480 484 479 480 69,000 33,168,300 643 XIJI 577 577 570 577 8,100 4,642,700 644 XILV 107 107 106 107 200 21,300 645 XIML 238 238 238 238 12,300 2,927,400 646 XIPI 149 149 149 149 300 44,700 647 XISC 568 580 566 568 6,900 3,931,200 648 XISR 349 349 349 349 2,800 977,200 649 XKIV 393 393 393 393 600 235,800 650 XPID 460 460 460 460 100 46,000 651 XPMI 835 835 835 835 100 83,500 652 XSBC 94 94 92 94 2,100 195,400 653 YELO 50 50 50 50 467,600 23,380,000 654 YELO-W 6 6 6 6 30,200 181,200 655 ZINC 140 142 138 140 463,509,200 64,930,700,700 656 ZONE 400 400 400 400 116,500 46,600,000 -------------------- ---------------------- Total for Reguler 9,376,429,600 6,692,057,567,100 Information for Negosiasi 657 AALI 10,400 7,816 7,816 7,816 15,800 123,492,800 658 ACES 1,585 1,606 1,533 1,568 25,815,452 40,453,982,932 659 ADHI 605 555 555 555 2,000 1,110,000 660 ADRO 1,140 1,119 1,085 1,119 13,612,207 15,018,606,911 661 AISA 147 122 100 122 276,000 33,650,000 662 AKRA 2,950 2,910 2,910 2,910 88 256,080 663 AMRT 705 717 710 715 44,931,400 32,012,653,300 664 ANDI 50 50 50 50 15,000 750,000 665 ANTM 840 1,025 829 829 7,753,563 7,178,849,255 666 APIC 855 850 850 850 11,600,000 9,860,000,000 667 ASII 5,250 5,300 5,100 5,181 72,707,794 374,272,996,864 668 ASRI 125 117 117 117 700,000 81,900,000 669 ASSA 565 570 570 570 175,400 99,978,000 670 BACA 398 398 398 398 26,700,000 10,626,600,000 671 BAPI 50 19 19 19 100,000 1,900,000 672 BBCA 32,600 32,600 31,375 31,525 2,223,833 69,838,668,205 673 BBKP 286 268 266 268 3,731,343 999,500,250 674 BBNI 5,175 5,569 5,100 5,569 859,673 4,433,698,912 675 BBRI 3,610 4,250 2,427 3,510 69,877,048 248,331,377,440 676 BBSS 125 125 125 125 38,545,600 4,818,200,000 677 BBTN 1,580 1,588 1,588 1,588 76 120,688 678 BCAP 127 222 147 148 161,536,700 33,361,143,800 679 BCIC 700 700 700 700 1 700 680 BEKS 50 50 14 50 3,483,200 54,360,000 681 BEST 155 152 152 152 25,700 3,906,400 682 BFIN 412 420 418 420 32,740,500 13,695,529,000 683 BGTG 51 67 67 67 37,000 2,479,000 684 BHAT 462 448 448 448 129,000,000 57,792,000,000 685 BHIT 50 24 24 24 800,000 19,200,000 686 BIPI 50 28 28 28 50,000 1,400,000 687 BLTA 50 7 6 6 18,500,000 116,500,000 688 BMRI 6,125 6,221 5,950 5,980 5,992,691 35,658,023,960 689 BMTR 298 1,100 1,100 1,100 25,731,200 28,304,320,000 690 BNBR 50 7 7 7 1 7 691 BNGA 830 600 600 600 24 14,400 692 BNLI 1,325 1,320 1,240 1,240 408 532,560 693 BOGA 1,410 1,410 1,410 1,410 100,000,000 141,000,000,000 694 BRMS 59 65 65 65 443,300 28,814,500 695 BRPT 855 840 840 840 27 22,680 696 BSDE 780 781 781 781 40 31,240 697 BTPS 3,770 3,860 3,189 3,189 10,176 32,502,260 698 BULL 294 266 266 266 4,373,100 1,163,244,600 699 BUMI 50 45 25 45 7,737,600 270,825,000 700 CARS 50 40 40 40 20,000,000 800,000,000 701 CASA 388 388 388 388 25,500,000 9,894,000,000 702 CINT 242 266 266 266 94,000 25,004,000 703 COCO 780 930 930 930 537,600 499,968,000 704 CPIN 6,250 7,550 6,200 6,200 30,366 188,571,320 705 CTRA 745 773 720 773 1,640 1,182,920 706 DGIK 50 25 25 25 540,800 13,520,000 707 DILD 179 150 150 150 13,500,000 2,025,000,000 708 DOID 286 280 280 280 105,000 29,400,000 709 DUTI 3,890 4,000 4,000 4,000 345,000 1,380,000,000 710 ELTY 50 50 5 5 185,000 4,750,000 711 EMDE 202 202 202 202 6,500,000 1,313,000,000 712 ENRG 50 50 45 45 8,702,088 391,752,400 713 ENVY 89 1,000 85 85 103,000,000 11,500,000,000 714 ERAA 1,695 1,727 1,727 1,727 88 151,976 715 EXCL 2,420 2,500 2,459 2,459 150,776 376,936,884 716 HEAL 3,160 2,900 2,900 2,900 6,000,000 17,400,000,000 717 HMSP 1,680 1,798 1,674 1,798 423,028 760,600,872 718 HOKI 695 685 685 685 730,000 500,050,000 719 ICBP 10,225 11,254 10,169 11,254 991,266 10,139,841,518 720 IDPR 168 100 100 100 1,900 190,000 721 INCO 3,910 3,870 3,820 3,858 2,335,143 8,950,143,140 722 INDF 7,650 8,311 7,475 7,625 93,172 774,226,616 723 INKP 9,350 9,300 9,204 9,204 1,000,119 9,205,106,700 724 INTP 12,200 12,015 11,965 12,015 1,018,288 12,183,820,320 725 ITMG 8,650 8,700 8,700 8,700 10 87,000 726 JPFA 1,170 1,212 1,200 1,212 20,088 24,106,656 727 JSMR 3,890 3,944 3,932 3,932 306,688 1,209,576,416 728 KIJA 143 145 138 139 7,209,304 999,511,125 729 KLBF 1,595 1,595 1,595 1,595 56 89,320 730 KPIG 104 129 128 129 8,192,600 1,050,377,300 731 KRAS 396 387 387 387 2,000 774,000 732 KREN 132 115 115 115 16,108,900 1,852,523,500 733 LPKR 154 153 153 153 100 15,300 734 LSIP 1,000 980 980 980 168 164,640 735 MAMI 50 50 50 50 250 12,500 736 MDKA 1,815 1,796 1,763 1,796 9,000,035 16,082,812,265 737 MEDC 555 560 560 560 1,500,000 840,000,000 738 MIKA 2,370 2,374 2,374 2,374 64 151,936 739 MKPI 13,500 12,700 12,700 12,700 93 1,181,100 740 MTFN 50 15 5 15 59,485,500 597,427,500 741 MTLA 374 450 450 450 1,284,154 577,869,300 742 NIRO 131 140 140 140 60,000,000 8,400,000,000 743 PBRX 252 316 316 316 2,702,704 854,054,464 744 PGAS 1,285 1,283 1,255 1,255 800,204 1,017,056,804 745 PNBS 50 50 50 50 18,300 915,000 746 PPRO 50 47 47 47 2,800,000 131,600,000 747 PTBA 2,100 2,064 1,792 2,064 1,464 2,640,896 748 PTPP 980 989 571 989 9,576 5,499,664 749 PWON 410 413 413 413 92 37,996 750 RALS 655 706 706 706 50,500 35,653,000 751 REAL 50 40 40 40 175,200 7,008,000 752 SAFE 193 192 192 192 62,500 12,000,000 753 SCMA 1,200 1,269 1,205 1,210 5,155,964 6,387,916,012 754 SIDO 1,400 1,415 1,400 1,415 210,800 296,620,000 755 SMGR 11,000 10,620 10,620 10,620 88 934,560 756 SPMA 256 254 254 254 70 17,780 757 SRSN 55 55 55 55 596 32,780 758 SULI 50 50 50 50 150,000 7,500,000 759 TBIG 1,310 1,296 1,288 1,296 1,212,488 1,571,383,744 760 TINS 825 809 809 809 1,622,400 1,312,521,600 761 TKIM 6,825 7,050 6,259 6,259 1,040,100 7,309,715,900 762 TLKM 2,900 2,991 2,860 2,860 20,326,822 58,476,045,600 763 TOWR 1,060 1,055 1,037 1,055 4,300,020 4,519,020,740 764 ULTJ 1,755 1,800 1,800 1,800 67,031 120,655,800 765 UNSP 72 58 58 58 250 14,500 766 UNTR 23,500 23,352 22,892 23,352 1,283,624 29,936,727,400 767 UNVR 8,225 8,225 8,200 8,202 612,508 5,025,443,660 768 WAPO 70 70 70 70 1,000 70,000 769 WIKA 1,250 1,251 1,245 1,251 290,076 361,145,076 770 WOWS 75 75 75 75 19,211,900 1,440,892,500 771 WSBP 168 167 167 167 64 10,688 772 WSKT 645 656 645 645 648,400 418,230,100 773 XPMI 835 835 835 835 100 83,500 774 YULE 180 200 200 200 132,560 26,512,000 775 ZINC 140 138 138 138 10,941 1,509,858 -------------------- ---------------------- Total for Negosiasi 1,227,897,571 1,368,966,507,890 Total 01/09/20 10,763,875,171 8,062,770,289,090