Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, September 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 302 302 302 302 500,100 151,030,200 2 ACST-R 0 13 5 7 283,075,900 2,074,742,500 3 ADRO 1,215 1,170 1,170 1,170 100 117,000 4 ANTM 850 845 845 845 1,000 845,000 5 BAPI-W 3 1 1 1 15,000 15,000 -------------------- ---------------------- Total for Tunai 283,592,100 2,226,749,700 Information for Reguler 6 AALI 11,000 11,000 10,400 11,000 6,849,400 73,292,080,000 7 ABBA 50 50 50 50 113,200 5,660,000 8 ABMM 930 930 910 930 3,400 3,098,000 9 ACES 1,625 1,625 1,570 1,625 25,093,000 40,522,528,000 10 ACST 302 302 302 302 1,323,000 399,546,000 11 ADES 1,245 1,290 1,230 1,245 173,800 216,705,500 12 ADHI 610 615 600 610 4,872,800 2,968,033,000 13 ADMF 7,750 7,825 7,725 7,750 43,200 335,242,500 14 ADMG 126 126 120 126 5,168,400 635,413,600 15 ADRO 1,215 1,215 1,135 1,215 267,164,700 317,812,812,000 16 AGAR 510 520 510 510 200 103,000 17 AGII 496 505 488 496 353,400 176,029,900 18 AGRO 384 388 380 384 36,359,500 13,939,063,400 19 AGRS 200 204 190 200 100,300 19,924,300 20 AHAP 52 55 52 52 9,600 501,300 21 AIMS 156 157 146 156 4,400 685,500 22 AISA 137 137 137 137 10,483,100 1,436,184,700 23 AKPI 318 356 306 318 44,700 13,880,200 24 AKRA 2,960 2,980 2,930 2,960 16,424,800 48,560,118,000 25 AKSI 258 276 250 258 8,800 2,287,000 26 ALKA 256 256 240 256 1,300 331,200 27 ALMI 198 198 198 198 100 19,800 28 ALTO 340 344 320 340 5,100 1,641,400 29 AMAG 208 208 200 208 95,400 19,528,200 30 AMAN 248 248 246 248 177,300 43,665,200 31 AMAR 352 362 350 352 45,700 16,226,400 32 AMFG 2,530 2,560 2,530 2,530 2,100 5,372,000 33 AMRT 700 715 700 700 3,876,500 2,718,035,500 34 ANDI 50 50 50 50 7,100 355,000 35 ANJT 540 540 540 540 12,800 6,912,000 36 ANTM 850 855 830 850 126,138,900 106,393,986,000 37 APEX 144 170 142 144 469,300 72,794,000 38 APIC 865 870 850 865 13,022,300 11,168,502,000 39 APII 157 157 155 157 9,800 1,528,600 40 APLI 114 114 109 114 12,200 1,353,300 41 APLN 120 121 117 120 43,445,500 5,179,844,000 42 ARKA 172 185 171 172 11,896,700 2,076,563,100 43 ARNA 446 446 444 446 3,075,800 1,371,008,600 44 ARTO 2,760 2,800 2,710 2,760 145,600 403,075,000 45 ASBI 396 398 350 396 226,200 86,552,800 46 ASDM 905 905 905 905 7,400 6,697,000 47 ASGR 740 745 725 740 606,700 446,355,000 48 ASII 5,300 5,350 5,200 5,300 19,074,500 100,904,395,000 49 ASJT 117 117 114 117 521,200 59,431,100 50 ASMI 1,100 1,105 1,100 1,100 9,700 10,710,000 51 ASPI 148 156 147 148 9,332,400 1,406,550,000 52 ASPI-W 16 19 16 16 9,154,100 154,741,900 53 ASRI 126 128 125 126 50,931,800 6,421,361,600 54 ASRM 1,790 1,790 1,790 1,790 100 179,000 55 ASSA 560 580 555 560 7,632,800 4,343,276,000 56 ATIC 555 590 555 555 800 465,000 57 AUTO 895 905 890 895 470,800 423,668,000 58 AYLS-W 4 4 3 4 288,100 894,900 59 BABP 50 50 50 50 1,700 85,000 60 BABP-W3 36 36 36 36 100 3,600 61 BABP-W4 7 7 7 7 1,500 10,500 62 BACA 398 400 398 398 547,100 218,805,800 63 BAJA 58 59 53 58 660,000 37,840,500 64 BAPI 50 50 50 50 2,100 105,000 65 BAPI-W 3 3 1 3 57,055,500 114,267,600 66 BATA 625 625 625 625 2,700 1,687,500 67 BBCA 32,175 32,800 31,825 32,175 13,213,000 424,155,005,000 68 BBHI 154 154 154 154 1,700 261,800 69 BBKP 280 290 278 280 216,148,700 61,008,828,600 70 BBNI 5,225 5,275 5,125 5,225 46,207,400 240,595,295,000 71 BBRI 3,660 3,660 3,590 3,660 106,924,600 387,874,037,000 72 BBSS 122 132 122 122 4,558,000 563,585,200 73 BBSS-W 5 6 5 5 41,744,100 212,930,600 74 BBTN 1,585 1,590 1,565 1,585 20,835,200 32,875,334,500 75 BBYB 270 274 270 270 54,600 14,758,400 76 BCAP 127 128 123 127 654,900 82,448,100 77 BCIP 50 50 50 50 58,000 2,900,000 78 BDMN 2,630 2,700 2,610 2,630 6,912,900 18,210,000,000 79 BEEF 193 196 193 193 1,148,600 222,932,900 80 BEEF-W 12 12 11 12 683,900 8,075,700 81 BEKS 50 50 50 50 623,300 31,165,000 82 BELL 154 155 153 154 3,924,300 606,832,600 83 BESS 350 358 346 350 941,500 327,817,200 84 BESS-W 151 172 138 151 168,200 24,314,500 85 BEST 157 168 154 157 257,806,000 41,644,422,900 86 BFIN 416 418 408 416 7,605,700 3,154,995,000 87 BGTG 51 51 50 51 209,900 10,501,200 88 BHAT 460 466 456 460 149,135,100 68,794,443,800 89 BHIT 50 50 50 50 122,900 6,145,000 90 BIMA 50 50 50 50 500 25,000 91 BINA 810 820 810 810 342,000 277,336,000 92 BIPI 50 50 50 50 561,900 28,095,000 93 BIPI-W 9 9 8 9 774,100 6,207,100 94 BIPP 61 61 61 61 87,600 5,343,600 95 BIRD 1,020 1,045 1,020 1,020 962,700 989,517,000 96 BISI 910 920 895 910 1,474,200 1,342,599,500 97 BJBR 1,080 1,095 1,070 1,080 8,704,700 9,399,495,500 98 BJTM 590 600 585 590 13,390,800 7,934,742,500 99 BKDP 50 51 50 50 54,800 2,790,600 100 BKSL 50 50 50 50 230,600 11,530,000 101 BKSW 73 73 72 73 15,700 1,146,000 102 BLTA 50 50 50 50 1,100 55,000 103 BLUE 555 560 550 555 98,800 54,813,000 104 BMAS 290 290 280 290 5,300 1,485,600 105 BMRI 6,075 6,200 6,050 6,075 46,601,800 284,969,152,500 106 BMSR 53 53 52 53 15,400 801,100 107 BMTR 294 302 292 294 45,976,400 13,614,028,000 108 BNBA 316 316 312 316 241,900 76,249,800 109 BNBR 50 50 50 50 2,398,100 119,905,000 110 BNGA 825 845 825 825 3,406,500 2,826,808,500 111 BNII 244 260 232 244 61,362,000 15,389,619,200 112 BNLI 1,320 1,330 1,320 1,320 19,994,400 26,454,124,000 113 BOGA 1,410 1,420 1,395 1,410 116,992,900 165,133,444,000 114 BOLA 158 158 156 158 94,800 14,931,800 115 BOLT 690 695 690 690 2,200 1,518,500 116 BOSS 83 90 82 83 18,270,900 1,564,986,400 117 BPFI 1,200 1,200 1,200 1,200 19,000 22,800,000 118 BPTR 84 86 81 84 7,800 647,800 119 BRAM 4,750 4,750 4,750 4,750 400 1,900,000 120 BRIS 970 990 970 970 69,416,700 67,718,116,500 121 BRMS 55 61 55 55 886,015,600 51,229,300,400 122 BRPT 830 865 830 830 66,832,600 56,161,618,000 123 BSDE 780 790 775 780 42,125,700 32,885,864,500 124 BSIM 505 505 500 505 10,800 5,400,500 125 BSIM-W3 14 16 14 14 1,800 27,200 126 BSSR 1,415 1,440 1,400 1,415 42,400 60,339,500 127 BTEK 50 50 50 50 100,000 5,000,000 128 BTON 184 185 175 184 13,400 2,456,900 129 BTPN 2,330 2,430 2,330 2,330 81,700 191,379,000 130 BTPS 3,790 3,870 3,750 3,790 7,563,400 28,884,022,000 131 BUDI 100 100 98 100 775,800 76,870,100 132 BUKK 800 805 790 800 13,000 10,310,000 133 BULL 312 320 294 312 361,173,900 108,687,533,800 134 BULL-W2 104 105 82 104 4,304,500 394,394,400 135 BUMI 50 52 50 50 1,381,787,300 69,191,625,600 136 BUVA 53 54 52 53 87,800 4,601,000 137 BVIC 69 70 68 69 144,200 9,857,500 138 BWPT 121 122 116 121 453,414,700 54,308,842,500 139 BYAN 12,600 12,900 12,600 12,600 13,600 174,560,000 140 CAKK 50 50 50 50 38,700 1,935,000 141 CAKK-W 3 4 2 3 1,654,400 4,146,400 142 CAMP 300 310 252 300 10,705,000 3,157,001,000 143 CARE 350 358 348 350 151,588,800 53,599,253,000 144 CARS 50 50 50 50 103,600 5,180,000 145 CASA 390 390 388 390 12,000 4,662,000 146 CASH 610 615 590 610 4,416,400 2,670,942,000 147 CASH-W 32 33 29 32 37,662,900 1,149,427,700 148 CASS 218 222 204 218 2,176,700 471,044,800 149 CBMF 302 312 292 302 3,491,900 1,048,744,600 150 CCSI 260 262 252 260 1,496,200 384,200,600 151 CEKA 2,000 2,020 1,995 2,000 392,700 786,758,500 152 CENT 133 144 133 133 19,717,500 2,690,122,200 153 CFIN 187 193 184 187 17,758,900 3,300,056,300 154 CINT 242 250 242 242 12,000 2,943,800 155 CITA 2,000 2,000 1,960 2,000 4,900 9,757,500 156 CITY 99 111 99 99 15,100 1,506,600 157 CITY-W 16 18 16 16 202,000 3,233,100 158 CLEO 525 535 520 525 11,022,400 5,839,619,500 159 CLPI 710 725 690 710 481,400 338,055,000 160 CMNP 1,095 1,100 1,090 1,095 106,800 117,184,000 161 CNTX 234 236 234 234 3,700 868,200 162 COCO 740 780 740 740 30,000 22,447,500 163 CPIN 6,150 6,350 6,125 6,150 10,846,400 67,099,780,000 164 CPRI-W 13 13 13 13 100 1,300 165 CSAP 310 330 310 310 2,400 787,200 166 CSIS 50 50 50 50 10,900 545,000 167 CSMI 216 240 202 216 24,300 5,415,000 168 CSRA 376 390 374 376 4,635,700 1,766,014,600 169 CTRA 750 765 745 750 26,517,800 19,944,029,500 170 CTTH 51 51 50 51 30,600 1,530,600 171 DADA 69 70 67 69 43,383,300 2,982,213,700 172 DADA-W 5 5 4 5 4,123,900 16,911,300 173 DART 220 220 220 220 1,000 220,000 174 DEAL 108 120 108 108 24,984,300 2,807,836,300 175 DEAL-W 80 80 80 80 200 16,000 176 DEFI 1,685 1,695 1,685 1,685 7,000 11,826,500 177 DEWA 50 50 50 50 1,182,900 59,145,000 178 DFAM 398 400 346 398 48,600 17,827,600 179 DILD 182 185 181 182 27,747,400 5,083,425,200 180 DIVA 1,920 1,950 1,870 1,920 94,100 179,982,500 181 DKFT 115 122 110 115 23,786,500 2,760,895,200 182 DLTA 4,770 4,810 4,750 4,770 484,700 2,314,962,000 183 DMAS 226 232 224 226 45,569,400 10,384,625,000 184 DMMX 208 208 196 208 8,982,100 1,833,502,500 185 DMND 940 940 935 940 14,100 13,215,500 186 DNAR 240 240 240 240 9,200 2,208,000 187 DNET 3,370 3,380 3,300 3,370 22,100 72,953,000 188 DOID 290 300 284 290 154,920,800 45,338,973,600 189 DPNS 240 244 238 240 25,000 5,984,600 190 DPUM 52 54 50 52 61,300 3,229,500 191 DSFI 65 67 60 65 295,900 19,459,800 192 DSNG 482 496 460 482 26,655,800 12,801,354,200 193 DUCK 332 342 326 332 10,072,000 3,376,753,000 194 DUTI 3,880 3,880 3,880 3,880 700 2,716,000 195 DVLA 2,610 2,650 2,550 2,610 27,200 70,848,000 196 DWGL 204 220 204 204 7,300 1,510,000 197 DWGL-W 44 45 41 44 2,100 90,000 198 DYAN 50 50 50 50 324,500 16,225,000 199 EAST 56 57 55 56 1,257,500 70,964,300 200 EAST-W 6 6 5 6 26,800 160,600 201 EKAD 1,265 1,285 1,250 1,265 425,200 535,726,500 202 ELSA 248 252 248 248 35,832,400 8,939,250,200 203 EMDE 200 200 200 200 2,000 400,000 204 EMTK 6,225 6,225 5,100 6,225 2,619,800 13,645,100,000 205 ENRG 67 67 50 67 505,390,100 31,168,520,500 206 ENVY 89 91 88 89 549,550,000 49,056,030,000 207 EPAC 290 294 290 290 928,600 270,837,400 208 EPMT 1,880 1,880 1,880 1,880 1,000 1,880,000 209 ERAA 1,690 1,725 1,670 1,690 14,166,800 23,899,813,500 210 ERTX 132 134 132 132 4,800 634,400 211 ESIP 204 208 199 204 4,682,900 957,623,500 212 ESIP-W 12 13 11 12 2,229,300 26,927,500 213 ESSA 158 163 156 158 2,375,200 375,276,400 214 ESTA 99 103 99 99 63,600 6,461,900 215 ESTI 50 50 50 50 1,400 70,000 216 EXCL 2,410 2,450 2,410 2,410 15,335,700 37,112,175,000 217 FAST 915 915 900 915 32,800 29,836,000 218 FASW 6,975 7,000 6,975 6,975 1,500 10,475,000 219 FILM 212 222 206 212 5,535,800 1,173,499,000 220 FIRE 146 156 134 146 68,245,900 10,057,359,200 221 FITT 58 58 58 58 68,900 3,996,200 222 FITT-W 14 16 14 14 22,000 313,500 223 FOOD 116 119 112 116 1,942,700 223,668,200 224 FORU 93 103 83 93 315,100 28,144,300 225 FORZ 50 50 50 50 100 5,000 226 FPNI 110 112 106 110 6,030,400 658,786,500 227 FREN 92 96 90 92 650,234,600 60,626,642,500 228 FREN-W 43 46 41 43 7,027,400 309,556,600 229 FUJI 110 110 103 110 15,100 1,561,300 230 GDST 61 66 60 61 1,403,600 86,874,900 231 GDYR 1,400 1,400 1,400 1,400 3,400 4,760,000 232 GEMA 342 344 342 342 11,500 3,943,600 233 GGRM 47,500 48,200 47,500 47,500 1,380,600 65,825,662,500 234 GGRP 332 344 296 332 5,600 1,834,200 235 GHON 1,600 1,600 1,600 1,600 600 960,000 236 GIAA 254 258 254 254 9,437,700 2,408,739,000 237 GJTL 560 575 555 560 2,111,300 1,181,350,000 238 GLOB 146 146 133 146 2,100 280,600 239 GLVA 322 322 302 322 50,400 15,689,000 240 GMFI 83 83 81 83 4,489,800 368,549,200 241 GOLD 200 200 200 200 1,500 300,000 242 GOOD 1,290 1,300 1,285 1,290 280,300 361,298,000 243 GPRA 51 51 50 51 153,700 7,685,200 244 GSMF 88 88 88 88 10,000 880,000 245 GWSA 110 111 107 110 40,300 4,371,500 246 GZCO 50 50 50 50 700 35,000 247 HDIT 402 436 388 402 6,100 2,381,800 248 HEAL 3,150 3,200 3,130 3,150 856,500 2,697,015,000 249 HELI 200 200 190 200 200 39,000 250 HELI-W 5 7 4 5 1,663,800 8,863,000 251 HERO 810 845 790 810 28,200 22,927,000 252 HEXA 3,610 3,690 3,600 3,610 305,800 1,108,749,000 253 HKMU 84 89 83 84 57,971,900 4,961,048,200 254 HMSP 1,670 1,700 1,665 1,670 23,197,100 38,803,494,000 255 HOKI 750 765 685 750 81,573,800 59,136,275,000 256 HOTL 50 50 50 50 500 25,000 257 HRME 50 50 50 50 360,600 18,030,000 258 HRTA 226 238 224 226 1,215,300 276,438,000 259 HRUM 1,605 1,620 1,575 1,605 2,757,700 4,424,041,500 260 IBFN 280 290 280 280 4,800 1,372,000 261 IBFN-W 5 5 5 5 9,600 48,000 262 ICBP 10,200 10,350 10,200 10,200 6,190,400 63,222,195,000 263 ICON 58 60 58 58 99,300 5,782,400 264 IDPR 168 169 160 168 127,500 21,306,900 265 IFII 133 139 130 133 224,000 29,998,100 266 IFSH 308 310 308 308 11,300 3,481,200 267 IGAR 336 348 330 336 29,600 9,917,400 268 IKAI 50 50 50 50 3,000 150,000 269 IKAN 436 486 432 436 35,658,400 16,315,356,200 270 IKBI 238 240 228 238 60,100 14,243,000 271 IMAS 765 810 765 765 12,528,000 9,857,624,000 272 IMJS 296 312 292 296 22,994,800 7,011,372,400 273 IMPC 1,240 1,260 1,235 1,240 348,800 436,337,500 274 INAF 3,110 3,170 3,100 3,110 856,800 2,678,969,000 275 INAI 354 366 354 354 310,600 112,007,200 276 INCF 50 50 50 50 16,500 825,000 277 INCI 655 660 640 655 182,200 118,591,000 278 INCO 3,980 3,990 3,870 3,980 20,605,400 81,390,228,000 279 INDF 7,750 7,750 7,525 7,750 10,946,000 83,751,902,500 280 INDO 118 121 111 118 126,600 15,024,300 281 INDO-W 27 28 26 27 46,900 1,264,100 282 INDR 2,190 2,200 2,180 2,190 12,200 26,712,000 283 INDS 2,070 2,080 1,970 2,070 5,000 9,909,000 284 INDX 52 55 50 52 452,800 22,939,800 285 INDY 1,070 1,095 1,050 1,070 21,595,900 23,220,185,000 286 INKP 9,200 9,450 9,200 9,200 5,221,700 48,339,000,000 287 INOV 232 258 226 232 10,400 2,438,200 288 INPC 51 51 50 51 67,300 3,376,000 289 INPC-W 4 4 2 4 710,400 2,180,600 290 INPP 695 695 695 695 500 347,500 291 INPS 1,320 1,415 1,320 1,320 253,800 348,389,000 292 INRU 785 785 785 785 600 471,000 293 INTA 262 290 256 262 1,384,800 359,596,800 294 INTD 140 140 120 140 11,000 1,367,100 295 INTP 12,300 12,350 12,075 12,300 4,222,900 51,664,110,000 296 IPCC 424 430 422 424 1,792,200 761,426,000 297 IPCM 226 226 220 226 31,800 7,108,600 298 IPOL 85 86 83 85 345,900 29,396,000 299 IPTV 302 306 298 302 28,567,100 8,577,391,400 300 IPTV-W 34 37 34 34 455,300 15,961,700 301 IRRA 580 580 560 580 6,626,100 3,791,784,000 302 ISAT 2,330 2,340 2,300 2,330 4,515,700 10,478,964,000 303 ISSP 129 133 127 129 3,886,200 501,082,900 304 ITIC 780 790 770 780 199,000 154,178,000 305 ITMA 498 500 490 498 33,900 16,863,400 306 ITMA-W 40 59 38 40 7,800 444,300 307 ITMG 8,700 8,850 8,500 8,700 5,411,900 47,202,325,000 308 JAST 82 90 77 82 116,091,200 9,794,732,900 309 JAWA 53 55 50 53 46,100 2,428,100 310 JAYA 73 82 71 73 4,374,000 325,764,900 311 JAYA-W 11 12 11 11 449,900 4,959,000 312 JECC 5,975 6,000 5,975 5,975 2,100 12,582,500 313 JIHD 454 454 450 454 3,700 1,665,800 314 JKON 340 350 340 340 176,000 60,947,400 315 JMAS 165 177 165 165 241,300 39,981,300 316 JPFA 1,195 1,205 1,150 1,195 45,978,800 54,627,616,500 317 JRPT 434 440 428 434 805,100 349,775,400 318 JSKY 101 113 100 101 56,491,100 5,972,802,000 319 JSMR 3,910 3,920 3,850 3,910 9,732,900 37,766,958,000 320 JTPE 835 840 805 835 456,100 375,570,000 321 KAEF 3,030 3,140 3,010 3,030 6,358,600 19,404,637,000 322 KAYU 50 50 50 50 300,600 15,030,000 323 KBAG 107 110 107 107 18,075,900 1,939,445,200 324 KBAG-W 3 4 3 3 32,525,100 101,101,300 325 KBLI 338 350 316 338 46,467,300 15,683,442,200 326 KBLM 214 240 208 214 4,893,600 1,092,558,000 327 KBLV 332 350 330 332 2,900 998,600 328 KDSI 810 1,010 800 810 47,700 39,120,500 329 KEEN 312 316 308 312 2,722,700 849,890,600 330 KEJU 1,250 1,300 1,220 1,250 238,200 299,771,500 331 KICI 236 236 220 236 1,100 258,000 332 KIJA 144 146 143 144 2,030,100 293,524,900 333 KINO 3,100 3,140 3,100 3,100 45,500 141,625,000 334 KIOS 162 162 162 162 100 16,200 335 KIOS-W 89 89 89 89 100 8,900 336 KJEN 1,290 1,320 1,240 1,290 300 385,000 337 KKGI 200 204 200 200 16,000 3,245,400 338 KLBF 1,600 1,610 1,585 1,600 22,441,400 35,758,948,000 339 KMTR 318 320 314 318 55,900 17,872,600 340 KOBX 100 101 100 100 1,156,500 116,083,600 341 KOIN 98 98 98 98 300 29,400 342 KOPI 510 510 505 510 36,400 18,563,000 343 KOTA 650 655 635 650 8,095,400 5,231,655,000 344 KOTA-W 360 384 360 360 900 331,200 345 KPAL 54 55 53 54 3,483,500 187,945,200 346 KPAS 51 51 50 51 329,600 16,682,600 347 KPAS-W 10 10 9 10 15,300 141,700 348 KPIG 104 106 104 104 26,515,800 2,801,634,100 349 KRAS 394 402 390 394 25,987,100 10,269,240,200 350 KREN 128 134 127 128 40,892,900 5,289,993,200 351 LAND 198 214 193 198 394,300 77,717,700 352 LCKM 376 376 370 376 36,500 13,580,000 353 LEAD 50 50 50 50 3,000 150,000 354 LIFE 5,500 5,500 5,500 5,500 300 1,650,000 355 LINK 2,150 2,200 2,110 2,150 20,569,200 44,312,339,000 356 LION 274 274 256 274 6,800 1,756,200 357 LMAS 50 50 50 50 1,300 65,000 358 LMPI 89 89 78 89 65,100 5,341,600 359 LPCK 910 925 900 910 677,500 616,375,000 360 LPGI 3,400 3,530 3,400 3,400 8,600 29,517,000 361 LPIN 228 228 218 228 21,400 4,797,800 362 LPKR 152 155 151 152 26,702,000 4,078,311,000 363 LPLI 80 80 80 80 2,600 208,000 364 LPPF 1,275 1,295 1,270 1,275 12,538,800 16,054,905,500 365 LPPS 82 83 78 82 315,700 24,985,700 366 LRNA 170 170 160 170 301,500 51,234,400 367 LSIP 1,055 1,055 1,005 1,055 150,162,700 154,536,596,500 368 LTLS 450 452 448 450 42,800 19,177,000 369 LUCK 216 234 200 216 10,322,700 2,279,253,200 370 MAIN 620 630 610 620 7,501,800 4,665,206,000 371 MAMI 50 50 50 50 1,000 50,000 372 MAMI-W 5 5 4 5 2,629,500 11,573,200 373 MAPA 2,210 2,240 2,200 2,210 668,200 1,486,555,000 374 MAPB 1,300 1,300 1,300 1,300 100 130,000 375 MAPI 695 700 685 695 6,369,600 4,409,657,500 376 MARI 50 51 50 50 55,400 2,770,600 377 MARK 850 865 835 850 2,870,900 2,449,969,500 378 MASA 555 555 555 555 5,100 2,830,500 379 MBAP 2,170 2,190 2,120 2,170 287,000 617,464,000 380 MBSS 404 408 402 404 368,400 148,951,200 381 MBTO 85 85 80 85 4,700 377,500 382 MCAS 1,775 1,810 1,660 1,775 2,417,500 4,227,881,000 383 MCOR 134 140 134 134 5,734,300 776,721,900 384 MDIA 50 50 50 50 12,600 630,000 385 MDKA 1,780 1,830 1,765 1,780 111,200,000 198,251,437,000 386 MDKI 158 163 156 158 18,700 2,961,700 387 MDLN 63 66 62 63 36,846,900 2,341,676,500 388 MEDC 575 580 555 575 153,924,100 87,496,488,000 389 MEDC-W 29 31 24 29 62,200,900 1,728,780,800 390 MEGA 7,175 7,200 7,175 7,175 1,900 13,672,500 391 MERK 3,170 3,200 3,150 3,170 75,000 237,468,000 392 META 112 113 109 112 979,000 108,615,400 393 MFIN 1,050 1,050 1,020 1,050 5,100 5,295,000 394 MFMI 515 515 515 515 800 412,000 395 MGRO 815 835 815 815 4,378,000 3,617,830,000 396 MICE 300 302 300 300 53,400 16,020,200 397 MIKA 2,370 2,380 2,340 2,370 19,994,700 47,291,025,000 398 MINA 50 50 50 50 51,600 2,580,000 399 MKNT 50 50 50 50 300,100 15,005,000 400 MKPI 14,900 14,900 13,200 14,900 7,800 109,695,000 401 MLBI 9,400 9,650 9,375 9,400 37,100 351,110,000 402 MLIA 520 530 515 520 4,910,100 2,548,263,500 403 MLPL 50 51 50 50 1,734,000 86,725,400 404 MLPT 600 615 590 600 123,300 73,751,000 405 MMLP 260 260 230 260 39,856,100 9,646,620,800 406 MNCN 870 885 870 870 45,574,600 39,920,903,000 407 MOLI 865 895 860 865 3,200 2,770,500 408 MPMX 474 478 468 474 1,826,600 863,742,600 409 MPOW 59 60 58 59 22,000 1,277,400 410 MPPA 108 110 108 108 357,200 38,801,300 411 MRAT 146 155 145 146 328,600 48,415,000 412 MREI 4,400 4,400 4,400 4,400 500 2,200,000 413 MSIN 294 296 290 294 2,486,000 730,639,600 414 MTDL 1,630 1,640 1,605 1,630 7,522,500 12,255,445,500 415 MTFN 50 50 50 50 100 5,000 416 MTLA 374 374 350 374 33,200 12,059,800 417 MTPS 334 336 280 334 1,640,800 530,952,000 418 MTSM 212 212 210 212 500 105,200 419 MTWI 50 51 50 50 5,200 260,100 420 MYOH 1,130 1,130 1,115 1,130 20,200 22,748,000 421 MYOR 2,480 2,530 2,450 2,480 11,291,900 27,937,722,000 422 MYTX 51 59 51 51 77,800 3,969,800 423 NATO 370 386 370 370 18,491,100 7,057,703,800 424 NELY 132 132 132 132 47,400 6,256,800 425 NFCX 1,700 1,700 1,620 1,700 1,200 1,960,000 426 NICK 300 302 282 300 10,500 2,968,400 427 NIKL 860 870 855 860 2,007,900 1,730,502,000 428 NIRO 122 134 122 122 56,992,900 7,537,834,000 429 NISP 755 755 755 755 14,500 10,947,500 430 NOBU 775 780 745 775 7,200 5,436,500 431 NRCA 312 316 308 312 78,200 24,227,000 432 NZIA 160 182 160 160 181,600 29,425,200 433 NZIA-W 1 1 1 1 12,217,200 12,217,200 434 OASA 312 312 312 312 100 31,200 435 OKAS 87 94 81 87 11,759,900 1,033,816,400 436 OPMS 143 144 142 143 494,200 70,627,000 437 PADI 50 50 50 50 100 5,000 438 PALM 290 290 280 290 28,100 7,904,600 439 PAMG 66 70 64 66 43,569,000 2,858,437,400 440 PANI 102 104 97 102 15,700 1,538,000 441 PANR 100 105 97 100 3,764,500 381,834,000 442 PANS 840 850 840 840 160,000 135,417,000 443 PBID 905 910 900 905 223,900 201,925,500 444 PBRX 254 254 250 254 109,300 27,585,200 445 PBSA 640 640 620 640 500 315,000 446 PCAR 348 348 348 348 100 34,800 447 PDES 356 356 356 356 100 35,600 448 PEGE 123 123 120 123 2,700 327,600 449 PEHA 1,560 1,590 1,555 1,560 252,300 394,439,000 450 PGAS 1,330 1,330 1,280 1,330 97,364,900 127,961,070,000 451 PGJO 46 47 44 46 42,600 1,919,400 452 PGLI 214 226 214 214 1,500 322,200 453 PGUN 276 290 254 276 72,600 19,918,600 454 PICO 166 168 158 166 2,495,300 409,580,000 455 PJAA 520 525 515 520 124,400 64,672,000 456 PKPK 50 50 50 50 237,300 11,865,000 457 PLIN 2,480 2,480 2,480 2,480 200 496,000 458 PMJS 127 127 127 127 1,100 139,700 459 PNBN 815 820 800 815 11,522,500 9,316,533,500 460 PNBS 50 50 50 50 4,069,300 203,465,000 461 PNGO 486 486 450 486 112,100 54,323,200 462 PNIN 755 765 755 755 181,400 138,316,000 463 PNLF 206 208 204 206 20,307,000 4,163,165,800 464 POLA 51 51 50 51 187,900 9,562,400 465 POLA-W 20 20 20 20 100 2,000 466 POLI 1,025 1,025 1,025 1,025 1,700 1,742,500 467 POLL 3,710 3,730 3,600 3,710 11,900 43,288,000 468 POLU 800 800 800 800 100 80,000 469 PORT 590 625 466 590 14,700 7,055,900 470 POSA-W 2 2 1 2 8,694,900 17,185,500 471 POWR 630 640 625 630 6,655,200 4,193,777,000 472 PPGL 226 226 214 226 6,145,300 1,357,155,200 473 PPGL-W 15 16 14 15 6,355,500 95,266,900 474 PPRE 174 177 173 174 7,638,000 1,339,159,000 475 PPRO 50 52 50 50 220,743,400 11,072,520,500 476 PRAS 123 137 123 123 1,500 202,500 477 PRDA 3,100 3,100 3,000 3,100 300,000 908,728,000 478 PRIM 260 260 250 260 11,100 2,781,400 479 PRIM-W 5 5 4 5 940,700 3,783,100 480 PSAB 250 256 248 250 42,375,600 10,601,935,800 481 PSDN 114 114 109 114 23,100 2,583,400 482 PSGO 106 107 102 106 76,200 7,959,400 483 PSSI 165 165 163 165 41,600 6,803,500 484 PTBA 2,150 2,160 2,090 2,150 43,367,500 92,734,089,000 485 PTIS 161 161 161 161 100 16,100 486 PTPP 985 1,005 975 985 28,549,300 28,191,774,000 487 PTPW 1,250 1,400 1,220 1,250 222,700 277,203,500 488 PTRO 1,900 1,920 1,890 1,900 748,200 1,426,751,500 489 PTSN 240 244 228 240 1,807,200 433,994,400 490 PTSP 5,150 5,150 5,150 5,150 1,000 5,150,000 491 PUDP 240 240 208 240 200 44,800 492 PURA 130 132 128 130 49,848,300 6,466,015,700 493 PURA-W 23 24 22 23 17,165,700 391,920,200 494 PURE 200 222 200 200 56,773,300 11,822,660,600 495 PURE-W 17 19 16 17 7,414,800 129,755,300 496 PWON 410 420 408 410 31,094,800 12,808,267,200 497 PYFA 810 855 805 810 780,100 636,600,000 498 PZZA 625 640 620 625 5,009,300 3,161,428,500 499 R-LQ45X 900 904 887 900 32,000 28,571,800 500 RAJA 144 148 135 144 48,215,600 6,873,110,800 501 RALS 660 665 650 660 17,900,000 11,802,023,000 502 RANC 400 404 392 400 1,608,200 639,140,000 503 RBMS 50 50 50 50 20,900 1,045,000 504 REAL 50 50 50 50 83,000 4,150,000 505 REAL-W 3 3 2 3 21,726,700 64,513,300 506 RELI 360 360 298 360 400 137,800 507 RICY 93 112 88 93 15,136,700 1,611,559,800 508 RIGS 244 256 240 244 29,300 7,176,200 509 RISE 422 422 420 422 329,700 138,578,000 510 RMBA 600 620 585 600 191,100 113,096,000 511 RODA 50 50 50 50 60,300 3,015,000 512 RONY 90 96 83 90 70,000 6,472,500 513 ROTI 1,190 1,190 1,170 1,190 1,330,100 1,571,370,000 514 RUIS 314 320 292 314 5,397,100 1,651,352,400 515 SAFE 191 193 191 191 166,800 32,035,300 516 SAME 121 126 120 121 12,426,800 1,508,011,700 517 SAMF 426 456 426 426 13,800 5,890,600 518 SATU 50 50 50 50 500 25,000 519 SBAT 258 258 246 258 8,375,700 2,134,125,200 520 SBAT-W 17 19 16 17 20,679,000 371,529,700 521 SCCO 10,100 10,100 10,100 10,100 100 1,010,000 522 SCMA 1,210 1,215 1,190 1,210 11,211,100 13,525,199,000 523 SDMU 50 50 50 50 5,100 255,000 524 SDPC 106 113 103 106 1,327,500 138,682,000 525 SDRA 800 820 800 800 3,200 2,598,000 526 SFAN 940 950 940 940 451,700 426,587,000 527 SGER 316 316 304 316 4,040,500 1,256,753,000 528 SGER-W 69 70 65 69 568,100 38,312,800 529 SGRO 1,595 1,600 1,585 1,595 122,400 195,161,500 530 SHIP 590 590 580 590 638,800 372,848,000 531 SIDO 1,400 1,415 1,390 1,400 4,995,200 6,994,988,000 532 SILO 4,310 4,330 4,270 4,310 143,200 616,206,000 533 SIMP 368 368 348 368 69,665,800 24,959,492,200 534 SINI 484 484 484 484 100 48,400 535 SINI-W 396 400 220 396 21,600 6,473,400 536 SIPD 1,010 1,060 1,010 1,010 322,100 325,561,500 537 SKBM 324 368 324 324 11,200 3,873,200 538 SKLT 1,530 1,630 1,530 1,530 1,300 2,037,000 539 SKRN 640 670 630 640 37,400 23,760,000 540 SLIS 5,150 5,200 5,075 5,150 315,700 1,620,005,000 541 SMAR 3,160 3,160 3,110 3,160 1,100 3,451,000 542 SMBR 595 620 595 595 17,569,400 10,577,385,500 543 SMCB 1,055 1,090 1,050 1,055 151,200 161,414,000 544 SMDR 306 308 288 306 6,264,700 1,888,366,800 545 SMGR 10,700 11,275 10,650 10,700 6,311,600 67,894,442,500 546 SMKL 179 181 179 179 45,500 8,174,700 547 SMKL-W 23 24 23 23 5,400 124,600 548 SMMA 16,850 16,850 16,850 16,850 400 6,740,000 549 SMMT 85 86 82 85 67,300 5,698,900 550 SMRA 660 675 645 660 56,081,600 36,814,377,000 551 SMSM 1,220 1,240 1,220 1,220 1,800,100 2,201,231,500 552 SOCI 135 135 125 135 13,913,000 1,842,085,100 553 SOFA 73 74 72 73 309,700 22,657,600 554 SOFA-W 5 5 4 5 2,338,300 9,489,700 555 SOSS 404 428 392 404 164,800 66,035,400 556 SOTS 199 226 186 199 10,900 2,123,300 557 SPMA 252 260 252 252 20,500 5,194,400 558 SPTO 458 468 456 458 59,900 27,636,000 559 SQMI 184 198 184 184 19,108,100 3,608,436,300 560 SRAJ 142 144 131 142 1,900 259,400 561 SRIL 222 228 220 222 15,418,100 3,428,680,200 562 SRSN 56 57 55 56 2,936,200 164,567,600 563 SRTG 2,850 2,850 2,830 2,850 29,600 84,112,000 564 SSIA 400 404 378 400 82,784,800 32,353,177,600 565 SSMS 870 875 825 870 1,137,900 976,660,500 566 SSTM 500 500 466 500 10,300 5,115,600 567 STTP 7,800 7,800 7,800 7,800 1,400 10,920,000 568 SURE 2,880 2,880 2,880 2,880 200 576,000 569 SWAT 94 95 94 94 581,900 55,005,900 570 TALF 236 244 234 236 5,800 1,376,600 571 TAMA 155 168 150 155 19,400 2,914,400 572 TAMA-W 6 7 5 6 183,000 1,096,100 573 TAMU 61 65 60 61 51,489,000 3,201,692,400 574 TARA 50 50 50 50 100 5,000 575 TBIG 1,285 1,320 1,275 1,285 34,715,300 45,026,184,500 576 TBLA 835 860 815 835 11,111,300 9,226,752,000 577 TBMS 695 760 695 695 35,600 26,002,500 578 TCID 6,925 7,025 6,825 6,925 1,900 13,067,500 579 TCPI 4,400 4,450 4,390 4,400 9,736,300 43,071,629,000 580 TDPM 163 171 156 163 10,989,400 1,783,673,700 581 TECH 151 159 142 151 1,241,700 191,024,000 582 TFAS 149 159 142 149 1,000 149,300 583 TFCO 292 292 278 292 300 86,200 584 TGKA 8,050 8,050 8,050 8,050 100 805,000 585 TGRA 69 72 69 69 2,279,100 158,765,400 586 TIFA 450 450 428 450 381,600 166,454,400 587 TINS 825 835 820 825 33,109,900 27,369,465,000 588 TIRA 270 270 270 270 100 27,000 589 TIRT 51 51 51 51 25,000 1,275,000 590 TKIM 6,725 6,875 6,725 6,725 4,714,800 31,881,625,000 591 TLKM 2,950 2,970 2,900 2,950 107,589,800 316,326,654,000 592 TMAS 114 119 112 114 2,806,500 321,441,800 593 TMPO 131 132 130 131 41,100 5,364,300 594 TNCA 172 180 172 172 11,000 1,900,000 595 TOBA 420 440 398 420 140,500 58,965,200 596 TOPS 50 50 50 50 1,700 85,000 597 TOTL 294 298 292 294 2,163,500 639,771,600 598 TOTO 222 222 218 222 165,100 36,605,000 599 TOWR 1,060 1,070 1,055 1,060 90,633,600 96,012,769,500 600 TOYS 555 565 555 555 2,072,900 1,160,358,000 601 TOYS-W 14 15 13 14 4,573,300 63,935,500 602 TPIA 6,975 7,200 6,950 6,975 3,227,600 22,750,312,500 603 TPMA 344 356 342 344 4,300 1,481,600 604 TRIM 121 126 121 121 200 24,700 605 TRIN 252 256 240 252 19,038,300 4,738,573,600 606 TRIN-W 9 10 9 9 831,800 7,587,000 607 TRIS 206 206 202 206 2,600 535,200 608 TRJA 278 278 278 278 245,400 68,221,200 609 TRST 398 398 392 398 162,400 64,289,000 610 TRUK 118 119 118 118 307,000 36,231,500 611 TRUS 350 350 322 350 1,000 335,600 612 TSPC 1,355 1,355 1,345 1,355 161,900 219,033,000 613 TUGU 2,230 2,310 2,160 2,230 130,000 284,096,000 614 TURI 1,335 1,340 1,335 1,335 120,400 160,736,000 615 UANG 270 276 260 270 5,000 1,314,200 616 UCID 1,470 1,470 1,450 1,470 43,800 64,238,500 617 ULTJ 1,775 1,805 1,755 1,775 1,882,600 3,356,873,000 618 UNIC 3,870 3,870 3,870 3,870 100 387,000 619 UNIT 154 154 153 154 2,200 336,800 620 UNSP 97 97 72 97 35,405,700 3,207,639,600 621 UNTR 23,350 23,700 23,100 23,350 5,951,500 139,510,177,500 622 UNVR 8,150 8,300 8,125 8,150 17,081,900 139,603,792,500 623 URBN 1,335 1,335 1,330 1,335 300 399,500 624 URBN-W 17 18 15 17 540,900 9,129,000 625 VICO 84 86 80 84 30,800 2,468,300 626 VINS 85 88 83 85 274,200 23,216,400 627 VINS-W 2 2 1 2 10,980,500 16,907,500 628 VIVA 50 50 50 50 1,100 55,000 629 VOKS 192 197 192 192 277,300 53,856,400 630 WAPO 69 72 69 69 8,100 566,200 631 WEGE 193 194 192 193 6,293,700 1,215,847,900 632 WEHA 69 70 68 69 249,500 17,261,300 633 WICO 490 490 490 490 1,100 539,000 634 WIIM 376 396 374 376 44,973,900 17,137,265,200 635 WIKA 1,250 1,280 1,245 1,250 19,888,800 24,953,074,000 636 WINS 100 102 97 100 76,000 7,585,100 637 WOMF 236 240 230 236 364,300 85,443,800 638 WOOD 416 424 404 416 157,909,600 65,761,461,600 639 WOWS 76 78 72 76 10,910,200 828,154,900 640 WSBP 167 170 167 167 22,645,400 3,803,005,500 641 WSKT 645 660 645 645 15,189,700 9,881,308,000 642 WTON 272 278 270 272 10,537,000 2,892,613,800 643 XCID 83 84 79 83 2,000 165,700 644 XCLQ 86 86 86 86 100 8,600 645 XIIF 484 485 484 484 3,500 1,694,100 646 XIIT 490 491 483 490 7,300 3,534,200 647 XIJI 583 583 583 583 500 291,500 648 XILV 107 108 107 107 300 32,200 649 XIML 239 239 239 239 5,000 1,195,000 650 XIPI 149 149 149 149 200 29,800 651 XISC 570 570 568 570 2,300 1,308,400 652 XISR 354 354 354 354 22,300 7,894,200 653 XPID 460 460 460 460 100 46,000 654 XSMU 116 116 116 116 10,200 1,183,200 655 YELO 50 50 50 50 10,100 505,000 656 YELO-W 5 6 4 5 1,161,300 4,983,800 657 YPAS 474 474 474 474 100 47,400 658 YULE 168 190 168 168 6,300 1,060,800 659 ZINC 150 163 140 150 1,122,812,400 169,772,210,100 660 ZONE 402 402 398 402 126,000 50,295,400 -------------------- ---------------------- Total for Reguler 12,589,641,900 6,828,038,865,400 Information for Negosiasi 661 AALI 11,000 10,600 10,600 10,600 10,000 106,000,000 662 ADHI 610 605 605 605 1,652,800 999,944,000 663 ADRO 1,215 1,203 1,150 1,203 7,408,400 8,901,805,200 664 AISA 137 109 90 90 37,600 3,954,000 665 AKRA 2,960 2,884 2,884 2,884 1,850,000 5,335,400,000 666 AMRT 700 710 710 710 550,000 390,500,000 667 ANDI 50 38 38 38 100,000 3,800,000 668 ANTM 850 1,050 1,015 1,050 2,773,119 2,899,614,935 669 ARII 450 450 450 450 1,111,100 499,995,000 670 ARTI 50 4 4 4 249,600 998,400 671 ASII 5,300 5,337 5,286 5,289 31,756,100 167,933,949,200 672 ASMI 1,100 1,110 1,110 1,110 18,215,000 20,218,650,000 673 ASSA 560 560 560 560 80 44,800 674 BBCA 32,175 32,175 31,900 32,175 64,130 2,055,639,850 675 BBKP 280 268 266 268 9,701,492 2,598,700,650 676 BBNI 5,225 5,266 5,206 5,206 1,912,400 9,978,778,400 677 BBRI 3,660 3,610 3,500 3,500 1,333,323 4,691,286,750 678 BBSS 122 125 125 125 10,254,400 1,281,800,000 679 BBTN 1,585 1,612 1,612 1,612 100,000 161,200,000 680 BEKS 50 16 15 15 11,700,000 180,700,000 681 BEST 157 152 152 152 53,300 8,101,600 682 BHAT 460 456 456 456 118,500,000 54,036,000,000 683 BIPI 50 28 28 28 50,000 1,400,000 684 BJBR 1,080 1,079 1,079 1,079 1,511,500 1,630,908,500 685 BJTM 590 630 551 630 25,200 15,639,000 686 BKSL 50 40 37 40 30,900 1,176,000 687 BMRI 6,075 6,150 6,075 6,075 100,171 614,792,925 688 BNLI 1,320 1,325 1,325 1,325 1,500,000 1,987,500,000 689 BOGA 1,410 1,400 1,250 1,400 427,902,000 568,419,130,000 690 BPFI 1,200 1,210 1,210 1,210 3,321,000 4,018,410,000 691 BRMS 55 65 65 65 508,700 33,065,500 692 BSDE 780 780 780 780 1,600,000 1,248,000,000 693 BTPS 3,790 3,865 3,865 3,865 50,000 193,250,000 694 BULL 312 300 290 300 151,691,200 45,491,355,600 695 BUMI 50 50 42 50 53,190,000 2,346,900,000 696 CARE 350 326 326 326 338,037,000 110,200,062,000 697 CARS 50 43 43 43 1,500,000 64,500,000 698 CNKO 50 50 50 50 375 18,750 699 COCO 740 930 930 930 537,600 499,968,000 700 CSMI 216 208 208 208 4,807,600 999,980,800 701 DEWA 50 50 10 50 24,300,000 956,000,000 702 DKFT 115 118 118 118 2,000,000 236,000,000 703 ELTY 50 40 5 8 14,637,500 97,600,000 704 EMDE 200 202 202 202 3,611,100 729,442,200 705 EMTK 6,225 5,450 5,450 5,450 1,747,300 9,522,785,000 706 EXCL 2,410 2,520 2,417 2,417 888,300 2,147,845,100 707 FREN 92 90 90 90 90,000,000 8,100,000,000 708 GGRM 47,500 47,485 47,485 47,485 10,000 474,850,000 709 GOOD 1,290 825 825 825 300,000 247,500,000 710 HDIT 402 416 416 416 952,400 396,198,400 711 HMSP 1,670 1,760 1,670 1,670 3,054 5,370,180 712 HOKI 750 695 695 695 1,438,800 999,966,000 713 ICBP 10,200 10,200 10,200 10,200 5 51,000 714 INCO 3,980 3,966 3,966 3,966 410,000 1,626,060,000 715 INDF 7,750 7,750 7,627 7,750 755,350 5,763,191,000 716 INDO 118 78 78 78 168,900 13,174,200 717 INDY 1,070 1,075 1,075 1,075 2,000 2,150,000 718 INKP 9,200 9,325 9,200 9,200 5,080 47,361,000 719 INTP 12,300 12,300 12,210 12,300 318,625 3,890,413,500 720 JSMR 3,910 3,883 3,874 3,883 178,000 690,472,000 721 KIJA 144 193 136 138 13,478,590 2,183,273,470 722 KLBF 1,600 1,600 1,592 1,600 9,510,955 15,141,440,800 723 KPIG 104 160 105 106 10,213,400 1,549,923,600 724 KREN 128 720 720 720 65,250,000 46,980,000,000 725 LINK 2,150 2,150 2,140 2,140 96 205,990 726 LSIP 1,055 1,032 1,032 1,032 424,900 438,496,800 727 MAMI 50 4 4 4 10,000 40,000 728 MARI 50 50 50 50 3,000,000 150,000,000 729 MGRO 815 975 975 975 85,500 83,362,500 730 MMLP 260 227 227 227 54,216,578 12,307,163,206 731 MTFN 50 40 20 40 68,773,500 2,350,940,000 732 MTLA 374 450 450 450 1,500,367 675,165,150 733 PBRX 254 314 314 314 7,297,301 2,291,352,514 734 PGAS 1,330 1,330 1,255 1,330 6,313,770 7,923,786,600 735 PNIN 755 770 770 770 156,800 120,736,000 736 POWR 630 631 631 631 3,179,300 2,006,138,300 737 PPRO 50 46 46 46 109,700 5,046,200 738 PTBA 2,150 2,219 2,060 2,160 202,500 446,000,000 739 SBAT-W 17 21 21 21 64,294,500 1,350,184,500 740 SCCO 10,100 10,100 10,100 10,100 120,000 1,212,000,000 741 SIMA 50 50 50 50 141 7,050 742 SMGR 10,700 10,865 10,700 10,700 335,985 3,629,278,200 743 SSMS 870 850 850 850 29,355,000 24,951,750,000 744 TKIM 6,725 6,750 6,750 6,750 80,000 540,000,000 745 TLKM 2,950 6,300 2,880 2,950 4,744,130 13,938,894,500 746 TOWR 1,060 1,035 1,030 1,030 61 62,970 747 TPIA 6,975 7,175 6,904 6,904 497,804 3,569,033,700 748 TRIS 206 204 204 204 4,400,000 897,600,000 749 TRJA 278 250 250 250 400 100,000 750 TRST 398 453 413 453 24,338,131 10,525,873,010 751 ULTJ 1,775 1,800 1,800 1,800 152,358 274,244,400 752 UNTR 23,350 23,350 23,350 23,350 65 1,517,750 753 UNVR 8,150 8,170 8,150 8,170 3,041,989 24,853,048,350 754 VIVA 50 50 7 7 118,200,000 5,128,000,000 755 WIKA 1,250 1,253 1,253 1,253 396,700 497,065,100 756 ZINC 150 139 132 139 6,102,032 838,369,347 -------------------- ---------------------- Total for Negosiasi 1,847,205,057 1,242,859,449,447 Total 02/09/20 14,720,439,057 8,073,125,064,547