Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, September 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 282 282 282 282 100 28,200 2 ACST-R 0 8 1 1 752,510,400 1,286,932,600 3 BBNI 5,350 5,475 5,475 5,475 300 1,642,500 4 BBRI 3,580 3,580 3,580 3,580 1,200 4,296,000 5 BMRI 5,975 6,075 6,000 6,000 1,700 10,207,500 6 PTPP 965 985 985 985 300 295,500 7 SSMS 870 920 920 920 100 92,000 8 TLKM 2,900 2,950 2,950 2,950 400 1,180,000 -------------------- ---------------------- Total for Tunai 752,514,500 1,304,674,300 Information for Reguler 9 AALI 11,200 11,350 11,000 11,200 4,751,000 53,083,070,000 10 ABBA 50 50 50 50 284,900 14,245,000 11 ABMM 925 980 880 925 8,500 8,109,500 12 ACES 1,620 1,645 1,600 1,620 16,756,300 27,181,932,500 13 ACST 282 282 282 282 2,242,100 632,272,200 14 ADES 1,260 1,280 1,225 1,260 210,800 263,564,000 15 ADHI 605 615 600 605 3,714,200 2,244,969,500 16 ADMF 7,775 7,900 7,725 7,775 39,500 307,147,500 17 ADMG 123 126 122 123 3,623,200 445,990,400 18 ADRO 1,205 1,230 1,175 1,205 139,885,600 167,624,294,500 19 AGAR 500 500 500 500 100 50,000 20 AGII 494 500 492 494 339,700 168,302,400 21 AGRO 378 390 374 378 24,527,300 9,297,262,600 22 AGRS 196 200 196 196 26,700 5,287,900 23 AHAP 55 57 52 55 171,500 9,259,600 24 AISA 184 184 128 184 484,727,700 78,607,089,300 25 AKPI 300 300 298 300 44,100 13,229,800 26 AKRA 2,860 2,960 2,820 2,860 24,143,800 69,408,133,000 27 AKSI 242 258 242 242 13,700 3,352,200 28 ALDO 380 380 378 380 500 189,200 29 ALMI 198 230 198 198 8,700 1,766,000 30 ALTO 340 340 318 340 112,000 36,012,800 31 AMAG 206 208 204 206 25,400 5,196,800 32 AMAN 250 250 248 250 161,700 40,101,800 33 AMAR 360 360 350 360 80,400 28,443,600 34 AMIN 250 250 250 250 200 50,000 35 AMOR 2,120 2,120 2,070 2,120 7,000 14,679,000 36 AMRT 700 710 700 700 238,100 167,673,000 37 ANDI 50 50 50 50 71,100 3,555,000 38 ANJT 525 525 520 525 700 367,000 39 ANTM 830 855 825 830 96,483,000 80,496,624,000 40 APEX 137 152 135 137 57,900 7,984,600 41 APIC 855 865 855 855 11,195,300 9,603,651,000 42 APII 158 158 151 158 125,200 19,131,400 43 APLI 114 114 114 114 200 22,800 44 APLN 117 123 116 117 26,119,600 3,097,955,000 45 ARGO 1,650 1,650 1,650 1,650 700 1,155,000 46 ARII 450 450 432 450 13,700 6,112,800 47 ARKA 160 163 160 160 917,500 147,936,300 48 ARNA 446 446 442 446 171,300 76,111,400 49 ARTO 2,820 2,860 2,760 2,820 142,100 401,321,000 50 ASBI 390 390 390 390 3,500 1,365,000 51 ASDM 945 945 945 945 100 94,500 52 ASGR 740 750 730 740 133,200 98,270,500 53 ASII 5,175 5,350 5,125 5,175 38,323,300 198,871,037,500 54 ASJT 124 124 114 124 378,300 43,876,600 55 ASMI 1,095 1,095 1,095 1,095 8,100 8,869,500 56 ASPI 146 150 146 146 5,499,700 815,659,100 57 ASPI-W 15 17 14 15 5,349,200 82,014,000 58 ASRI 123 128 123 123 31,819,100 3,961,626,500 59 ASRM 1,790 1,790 1,790 1,790 400 716,000 60 ASSA 545 575 535 545 11,625,400 6,484,026,500 61 ATIC 635 635 525 635 8,000 5,062,500 62 AUTO 890 905 885 890 743,900 665,049,500 63 AYLS-W 4 4 3 4 410,400 1,232,500 64 BABP 50 50 50 50 11,700 585,000 65 BABP-W3 22 36 22 22 34,000 1,189,000 66 BABP-W4 7 7 6 7 326,900 1,961,500 67 BACA 398 400 398 398 14,500 5,771,200 68 BAJA 57 59 57 57 317,200 18,446,600 69 BALI 885 885 885 885 100 88,500 70 BAPI 50 50 50 50 16,200 810,000 71 BAPI-W 2 3 1 2 15,477,300 30,986,400 72 BATA 625 625 625 625 200 125,000 73 BBCA 32,500 32,500 31,500 32,500 13,641,700 438,806,542,500 74 BBHI 157 159 154 157 1,700 267,900 75 BBKP 278 286 274 278 174,385,000 48,662,509,800 76 BBLD 380 390 380 380 1,200 457,000 77 BBMD 1,580 1,600 1,580 1,580 1,300 2,056,500 78 BBNI 5,350 5,375 5,250 5,350 133,938,600 712,171,615,000 79 BBRI 3,580 3,690 3,550 3,580 179,612,400 644,962,458,000 80 BBSS 122 125 122 122 5,594,100 694,015,100 81 BBSS-W 6 6 4 6 42,392,600 212,387,600 82 BBTN 1,565 1,600 1,565 1,565 25,074,400 39,714,668,500 83 BBYB 272 272 262 272 600 162,200 84 BCAP 126 127 123 126 392,100 49,286,100 85 BCIP 50 51 50 50 993,500 49,675,900 86 BDMN 2,580 2,660 2,570 2,580 5,824,000 15,132,576,000 87 BEEF 198 200 192 198 6,913,500 1,362,244,900 88 BEEF-W 12 12 11 12 680,700 8,168,200 89 BEKS 50 50 50 50 201,300 10,065,000 90 BELL 153 155 151 153 7,725,600 1,185,058,900 91 BESS 338 358 336 338 1,663,200 577,103,000 92 BESS-W 138 190 138 138 518,900 85,008,300 93 BEST 152 161 148 152 87,606,300 13,399,497,100 94 BFIN 424 444 408 424 68,450,500 29,416,875,400 95 BGTG 51 51 50 51 4,220,700 211,104,300 96 BHAT 456 464 454 456 125,904,300 57,785,297,400 97 BHIT 50 50 50 50 207,200 10,360,000 98 BIKA 175 180 168 175 35,900 6,034,100 99 BIMA 50 50 50 50 2,300 115,000 100 BINA 805 815 805 805 72,700 58,600,000 101 BIPI 50 50 50 50 1,121,800 56,090,000 102 BIPI-W 9 10 8 9 1,581,600 14,225,900 103 BIPP 60 61 59 60 113,300 6,750,200 104 BIRD 1,010 1,040 1,010 1,010 906,400 928,553,500 105 BISI 895 905 880 895 1,521,800 1,352,537,500 106 BJBR 1,055 1,090 1,045 1,055 13,325,900 14,105,704,000 107 BJTM 585 600 580 585 18,121,800 10,660,354,500 108 BKDP 51 53 51 51 30,900 1,593,200 109 BKSL 50 50 50 50 26,300 1,315,000 110 BKSW 77 80 72 77 252,100 19,107,900 111 BLTA 50 50 50 50 100 5,000 112 BLUE 550 565 550 550 126,100 70,124,500 113 BMAS 286 290 278 286 2,800 796,400 114 BMRI 5,975 6,150 5,950 5,975 64,507,400 388,256,460,000 115 BMSR 52 54 52 52 200 10,600 116 BMTR 286 296 282 286 83,060,300 23,915,799,000 117 BNBA 320 320 316 320 392,000 124,205,600 118 BNBR 50 50 50 50 176,900 8,845,000 119 BNGA 820 835 815 820 1,952,700 1,608,130,000 120 BNII 236 246 230 236 8,211,800 1,961,478,200 121 BNLI 1,325 1,325 1,320 1,325 24,894,300 32,959,508,500 122 BOGA 1,400 1,425 1,400 1,400 116,046,800 163,756,221,500 123 BOLA 159 160 158 159 30,000 4,752,400 124 BOLT 690 690 690 690 3,200 2,208,000 125 BOSS 80 85 78 80 3,632,600 291,677,200 126 BPFI 1,200 1,200 1,200 1,200 16,000 19,200,000 127 BPTR 83 87 79 83 11,900 954,500 128 BRIS 955 980 940 955 76,411,600 72,975,873,500 129 BRMS 52 58 52 52 450,078,100 24,549,259,800 130 BRPT 820 840 805 820 50,829,300 41,619,211,500 131 BRPT-W 498 498 498 498 200 99,600 132 BSDE 750 790 745 750 88,542,100 67,022,636,500 133 BSIM 500 500 500 500 4,800 2,400,000 134 BSIM-W3 18 18 18 18 40,400 727,200 135 BSSR 1,430 1,430 1,410 1,430 75,000 106,615,500 136 BTEK 50 50 50 50 2,500 125,000 137 BTON 186 186 174 186 99,400 18,437,700 138 BTPN 2,300 2,370 2,290 2,300 91,100 210,138,000 139 BTPS 3,800 3,840 3,780 3,800 8,120,500 30,947,109,000 140 BUDI 99 99 97 99 311,700 30,578,700 141 BUKK 800 800 780 800 66,300 52,859,500 142 BULL 310 326 308 310 305,615,300 97,011,570,800 143 BULL-W2 100 107 100 100 421,700 44,107,400 144 BUMI 52 58 50 52 4,610,670,100 244,310,557,000 145 BUVA 52 54 50 52 24,800 1,277,500 146 BVIC 69 69 67 69 399,600 26,877,800 147 BWPT 117 125 115 117 314,926,900 37,669,704,600 148 BYAN 12,650 12,650 12,650 12,650 300 3,795,000 149 CAKK 50 50 50 50 10,100 505,000 150 CAKK-W 3 3 3 3 37,400 112,200 151 CAMP 296 306 282 296 4,024,000 1,188,511,600 152 CANI 155 155 155 155 100 15,500 153 CARE 346 356 344 346 179,355,900 63,152,418,000 154 CARS 50 50 50 50 42,400 2,120,000 155 CASA 386 388 384 386 91,400 35,345,800 156 CASH 605 620 605 605 3,558,200 2,176,975,500 157 CASH-W 32 33 31 32 17,557,900 562,902,800 158 CASS 240 248 206 240 33,367,000 7,894,225,400 159 CBMF 310 322 302 310 3,305,900 1,020,686,400 160 CCSI 262 268 256 262 196,300 51,315,000 161 CEKA 1,895 1,950 1,860 1,895 402,900 761,795,500 162 CENT 133 137 128 133 9,876,100 1,304,271,100 163 CFIN 214 214 188 214 49,925,600 10,139,297,700 164 CINT 246 248 246 246 7,700 1,904,200 165 CITA 2,010 2,010 2,010 2,010 100 201,000 166 CITY 103 103 99 103 5,000 497,000 167 CITY-W 16 16 7 16 4,300 67,800 168 CLEO 520 535 520 520 4,877,300 2,573,587,500 169 CLPI 695 710 695 695 94,400 66,019,000 170 CMNP 1,095 1,100 1,090 1,095 142,100 155,276,000 171 CNTX 224 234 220 224 32,200 7,532,400 172 COCO 735 740 735 735 1,116,900 826,488,500 173 CPIN 6,150 6,150 6,050 6,150 7,896,400 48,255,555,000 174 CPRI 50 50 50 50 1,005,300 50,265,000 175 CPRI-W 10 12 10 10 46,100 502,200 176 CSAP 330 330 314 330 235,800 77,566,000 177 CSIS 50 50 50 50 100 5,000 178 CSMI 216 236 216 216 51,700 11,172,400 179 CSRA 376 394 374 376 5,589,500 2,142,600,000 180 CTRA 740 765 725 740 40,274,500 29,827,679,000 181 CTTH 51 51 51 51 400 20,400 182 DADA 67 70 66 67 32,786,700 2,225,523,300 183 DADA-W 5 5 4 5 26,153,000 104,783,900 184 DAYA 420 420 420 420 100 42,000 185 DEAL 101 112 101 101 3,741,800 379,439,800 186 DEFI 1,670 1,680 1,670 1,670 10,200 17,090,500 187 DEWA 50 50 50 50 10,108,500 505,425,000 188 DFAM 378 386 378 378 3,400 1,296,400 189 DGIK 50 50 50 50 100 5,000 190 DILD 181 185 179 181 13,540,900 2,459,630,100 191 DIVA 1,870 1,925 1,870 1,870 35,600 67,810,500 192 DKFT 114 118 112 114 8,295,100 949,885,800 193 DLTA 4,770 4,790 4,740 4,770 1,082,500 5,159,033,000 194 DMAS 224 230 222 224 24,510,500 5,515,348,400 195 DMMX 197 214 196 197 8,885,800 1,800,085,800 196 DMND 925 940 920 925 54,900 50,747,000 197 DNAR 236 282 236 236 10,400 2,785,400 198 DNET 3,300 3,370 3,300 3,300 21,100 69,706,000 199 DOID 282 292 278 282 67,466,100 19,151,284,600 200 DPNS 230 234 230 230 4,500 1,045,000 201 DPUM 52 54 50 52 20,700 1,039,600 202 DSFI 64 66 61 64 127,100 8,087,600 203 DSNG 482 490 472 482 13,908,700 6,674,783,000 204 DUCK 326 334 322 326 5,957,200 1,947,549,800 205 DUTI 3,870 3,880 3,870 3,870 300 1,162,000 206 DVLA 2,580 2,710 2,580 2,580 108,400 286,668,000 207 DWGL 216 216 216 216 100 21,600 208 DWGL-W 43 43 43 43 2,000 86,000 209 DYAN 50 50 50 50 561,900 28,095,000 210 EAST 55 56 54 55 142,000 7,801,200 211 EAST-W 6 6 5 6 3,090,300 15,452,600 212 EKAD 1,255 1,275 1,255 1,255 322,600 407,987,500 213 ELSA 242 252 240 242 49,887,600 12,159,330,000 214 EMDE 200 200 186 200 11,200 2,238,600 215 EMTK 6,975 6,975 6,000 6,975 25,100 162,847,500 216 ENRG 63 70 63 63 329,359,000 21,531,024,100 217 ENVY 85 89 84 85 580,204,100 50,529,306,300 218 EPAC 322 336 290 322 28,205,600 8,945,295,200 219 EPMT 1,890 1,900 1,860 1,890 13,800 25,892,500 220 ERAA 1,675 1,730 1,670 1,675 15,470,900 26,171,858,000 221 ERTX 133 133 132 133 6,000 792,100 222 ESIP 200 206 199 200 1,716,600 346,535,200 223 ESIP-W 13 13 12 13 548,900 6,592,200 224 ESSA 153 162 153 153 6,026,000 936,444,400 225 ESTA 104 105 100 104 100,200 10,343,100 226 ESTI 50 50 50 50 1,000 50,000 227 EXCL 2,340 2,450 2,330 2,340 33,632,500 79,421,418,000 228 FAST 920 925 910 920 106,500 97,873,500 229 FASW 7,000 7,000 6,850 7,000 1,200 8,360,000 230 FILM 222 230 206 222 17,351,800 3,840,003,400 231 FIRE 136 149 136 136 14,565,900 2,028,273,900 232 FISH 2,840 2,840 2,840 2,840 200 568,000 233 FITT 57 58 57 57 90,600 5,234,000 234 FITT-W 16 18 15 16 375,100 6,227,100 235 FOOD 113 116 112 113 6,133,400 694,094,200 236 FORU 93 93 90 93 21,500 1,988,700 237 FORZ 50 50 50 50 100 5,000 238 FPNI 130 140 107 130 129,586,600 16,657,410,000 239 FREN 92 94 90 92 341,114,700 31,306,118,100 240 FREN-W 43 44 41 43 5,831,600 248,473,800 241 FUJI 108 108 103 108 100,300 10,404,200 242 GDST 60 62 57 60 683,400 41,175,400 243 GDYR 1,425 1,425 1,425 1,425 100 142,500 244 GEMA 360 360 342 360 15,800 5,601,600 245 GGRM 46,750 47,725 46,750 46,750 2,584,900 121,366,777,500 246 GGRP 320 340 320 320 3,100 1,020,600 247 GHON 1,585 1,900 1,580 1,585 10,400 18,984,000 248 GIAA 254 260 252 254 10,945,900 2,782,258,200 249 GJTL 540 570 540 540 4,490,700 2,470,208,000 250 GLOB 144 154 144 144 1,400 202,600 251 GLVA 320 322 302 320 58,900 18,522,800 252 GMFI 81 84 81 81 5,660,200 463,228,400 253 GOLD 193 240 191 193 66,800 13,806,400 254 GOOD 1,300 1,300 1,285 1,300 334,200 432,834,500 255 GPRA 50 51 50 50 1,228,300 61,527,200 256 GSMF 86 86 84 86 99,600 8,403,600 257 GWSA 103 108 103 103 641,000 66,516,700 258 GZCO 50 50 50 50 8,000 400,000 259 HDIT 382 422 376 382 13,100 4,954,200 260 HEAL 3,140 3,200 3,140 3,140 659,000 2,069,961,000 261 HELI 194 200 194 194 500 98,200 262 HELI-W 7 7 5 7 918,000 5,737,000 263 HERO 835 890 810 835 5,300 4,366,500 264 HEXA 3,590 3,680 3,580 3,590 172,800 620,999,000 265 HITS 520 520 520 520 700 364,000 266 HKMU 80 85 79 80 76,118,500 6,108,168,300 267 HMSP 1,640 1,685 1,635 1,640 45,833,300 75,344,069,500 268 HOKI 735 760 725 735 32,274,200 23,952,427,000 269 HOKI-W 630 630 630 630 200 126,000 270 HOTL 50 50 50 50 1,500 75,000 271 HRME 50 50 50 50 68,300 3,415,000 272 HRTA 228 230 224 228 3,436,200 779,686,000 273 HRUM 1,595 1,630 1,575 1,595 2,728,000 4,374,075,500 274 IATA 50 50 50 50 200 10,000 275 IBFN 290 300 290 290 11,200 3,250,000 276 IBFN-W 6 6 5 6 52,600 293,500 277 ICBP 10,225 10,350 10,200 10,225 4,452,600 45,664,670,000 278 ICON 61 61 58 61 116,300 6,981,000 279 IDPR 161 168 161 161 200 32,900 280 IFII 132 133 130 132 521,400 68,752,800 281 IFSH 308 308 308 308 200 61,600 282 IGAR 332 340 332 332 201,500 67,418,200 283 IKAI 50 50 50 50 270,100 13,505,000 284 IKAN 412 440 408 412 13,932,100 5,903,450,800 285 IKBI 246 250 238 246 223,300 54,447,400 286 IMAS 745 780 740 745 8,403,900 6,358,029,500 287 IMJS 286 298 280 286 23,331,800 6,699,835,200 288 IMPC 1,245 1,245 1,235 1,245 320,200 397,566,000 289 INAF 3,040 3,130 3,000 3,040 2,091,900 6,366,101,000 290 INAI 340 354 332 340 40,700 14,130,800 291 INCF 50 51 50 50 1,583,500 79,177,300 292 INCI 650 655 640 650 121,100 78,249,500 293 INCO 3,910 4,030 3,870 3,910 18,286,600 72,152,664,000 294 INDF 7,725 7,850 7,700 7,725 7,228,900 55,907,772,500 295 INDO 118 120 112 118 105,400 12,541,400 296 INDO-W 26 29 25 26 136,100 3,517,700 297 INDR 2,200 2,200 2,170 2,200 18,200 39,694,000 298 INDS 1,965 2,070 1,965 1,965 9,000 17,733,500 299 INDX 51 52 50 51 240,000 12,040,100 300 INDY 1,050 1,070 1,035 1,050 11,987,100 12,591,567,500 301 INKP 8,900 9,300 8,875 8,900 7,653,100 69,005,030,000 302 INOV 244 252 232 244 1,500 367,800 303 INPC 50 51 50 50 207,300 10,366,100 304 INPC-W 4 4 3 4 1,322,100 3,966,400 305 INPP 700 700 700 700 500 350,000 306 INPS 1,600 1,600 1,240 1,600 428,000 576,700,000 307 INTA 270 282 254 270 2,348,500 606,442,400 308 INTD 188 188 131 188 62,300 10,217,500 309 INTP 11,825 12,325 11,825 11,825 5,387,400 64,106,842,500 310 IPCC 426 434 422 426 2,689,500 1,148,175,400 311 IPCM 212 228 212 212 1,057,000 224,612,200 312 IPOL 85 88 85 85 428,800 36,954,500 313 IPTV 300 304 296 300 27,713,700 8,391,764,600 314 IPTV-W 31 35 1 31 1,939,900 60,518,800 315 IRRA 575 590 570 575 2,106,100 1,221,524,500 316 ISAT 2,360 2,420 2,340 2,360 6,971,500 16,595,054,000 317 ISSP 128 132 126 128 6,139,900 782,996,200 318 ITIC 765 785 765 765 167,100 129,370,500 319 ITMA 505 525 498 505 28,400 14,332,500 320 ITMA-W 42 70 32 42 355,100 12,828,200 321 ITMG 8,650 8,750 8,525 8,650 2,297,100 19,769,037,500 322 JAST 77 83 77 77 13,384,000 1,042,558,800 323 JAWA 54 63 51 54 13,300 704,900 324 JAYA 72 75 68 72 301,600 22,062,000 325 JAYA-W 11 12 10 11 499,700 5,067,200 326 JECC 5,975 5,975 5,975 5,975 100 597,500 327 JIHD 450 450 450 450 4,800 2,160,000 328 JKON 340 350 332 340 153,500 53,184,400 329 JMAS 154 175 154 154 96,200 14,990,600 330 JPFA 1,180 1,215 1,175 1,180 25,484,700 30,409,262,500 331 JRPT 436 436 430 436 893,800 385,919,200 332 JSKY 102 103 97 102 40,090,000 4,024,441,000 333 JSMR 3,860 3,950 3,850 3,860 6,341,100 24,590,281,000 334 JSPT 1,020 1,020 1,010 1,020 1,800 1,819,000 335 JTPE 780 835 780 780 264,000 215,039,000 336 KAEF 2,960 3,050 2,950 2,960 8,859,500 26,419,508,000 337 KAYU 50 50 50 50 22,700 1,135,000 338 KBAG 100 103 100 100 1,090,200 109,035,000 339 KBAG-W 3 4 3 3 33,547,900 102,810,500 340 KBLI 324 340 318 324 13,004,100 4,200,808,200 341 KBLM 206 218 204 206 723,900 150,895,400 342 KBLV 314 314 312 314 700 218,600 343 KDSI 855 900 755 855 126,400 97,063,000 344 KEEN 312 314 308 312 2,120,500 660,289,600 345 KEJU 1,250 1,290 1,230 1,250 205,900 256,811,500 346 KICI 222 222 222 222 1,100 244,200 347 KIJA 143 145 142 143 848,200 121,085,700 348 KINO 3,110 3,120 3,100 3,110 36,800 114,406,000 349 KIOS 152 152 152 152 100 15,200 350 KIOS-W 89 149 89 89 600 59,400 351 KJEN 1,380 1,605 1,250 1,380 1,100 1,461,000 352 KKGI 202 206 191 202 104,600 20,465,500 353 KLBF 1,595 1,610 1,585 1,595 24,605,200 39,180,161,000 354 KMTR 316 318 316 316 10,200 3,223,600 355 KOBX 102 106 101 102 1,017,800 104,047,300 356 KOIN 100 100 100 100 2,000 200,000 357 KOPI 510 510 505 510 14,800 7,547,500 358 KOTA 635 655 635 635 8,495,000 5,484,723,500 359 KOTA-W 360 360 360 360 320,000 115,200,000 360 KPAL 53 54 51 53 2,187,400 114,916,800 361 KPAS 50 52 50 50 328,600 16,755,700 362 KPAS-W 10 10 10 10 3,100 31,000 363 KPIG 105 106 104 105 25,941,400 2,745,875,000 364 KRAS 386 398 386 386 25,585,500 9,940,040,600 365 KREN 125 129 122 125 48,548,900 6,085,976,200 366 LAND 193 200 193 193 34,000 6,593,600 367 LEAD 50 50 50 50 2,900 145,000 368 LIFE 5,500 5,500 5,500 5,500 100 550,000 369 LINK 2,220 2,270 2,140 2,220 18,658,700 41,270,640,000 370 LION 258 266 258 258 5,800 1,528,000 371 LMAS 50 50 50 50 300 15,000 372 LMPI 86 89 83 86 22,400 1,873,000 373 LMSH 234 234 224 234 10,100 2,312,600 374 LPCK 910 945 910 910 2,171,900 2,006,805,500 375 LPGI 3,360 3,400 3,350 3,360 20,400 69,121,000 376 LPIN 224 228 214 224 93,100 20,710,200 377 LPKR 147 154 146 147 24,707,800 3,670,182,600 378 LPLI 77 77 77 77 2,100 161,700 379 LPPF 1,270 1,300 1,270 1,270 7,113,800 9,088,806,500 380 LPPS 80 82 77 80 991,200 76,376,000 381 LRNA 159 159 159 159 900 143,100 382 LSIP 1,050 1,085 1,035 1,050 126,209,100 133,776,579,000 383 LTLS 450 452 450 450 51,600 23,221,000 384 LUCK 226 254 216 226 24,365,300 5,765,112,200 385 MAGP 50 50 50 50 2,100 105,000 386 MAIN 615 630 615 615 5,180,900 3,213,453,000 387 MAMI 50 50 50 50 27,300 1,365,000 388 MAMI-W 5 5 4 5 1,383,700 6,765,200 389 MAPA 2,200 2,220 2,190 2,200 763,100 1,681,767,000 390 MAPB 1,275 1,275 1,275 1,275 800 1,020,000 391 MAPI 690 700 685 690 3,561,000 2,453,396,000 392 MARI 50 50 50 50 77,400 3,870,000 393 MARK 850 865 825 850 6,089,500 5,136,831,500 394 MASA 555 555 555 555 100 55,500 395 MBAP 2,320 2,330 2,180 2,320 823,000 1,847,894,000 396 MBSS 402 418 394 402 1,500,200 605,621,000 397 MBTO 83 84 80 83 3,800 308,000 398 MCAS 1,745 1,930 1,710 1,745 1,327,300 2,449,670,000 399 MCOR 132 135 129 132 8,961,900 1,181,314,400 400 MDIA 50 51 50 50 5,641,500 282,381,400 401 MDKA 1,745 1,775 1,740 1,745 94,046,000 165,523,974,000 402 MDKI 158 161 149 158 82,400 12,763,500 403 MDLN 59 64 59 59 65,583,000 3,928,367,800 404 MEDC 555 580 550 555 77,077,100 43,221,185,500 405 MEDC-W 23 29 23 23 51,415,400 1,302,080,400 406 MERK 3,150 3,200 3,140 3,150 38,800 122,343,000 407 META 112 113 110 112 378,500 41,673,300 408 MFIN 1,070 1,070 1,020 1,070 17,700 18,479,000 409 MFMI 550 560 515 550 1,400 752,000 410 MGRO 815 830 810 815 3,645,300 3,005,111,500 411 MICE 300 300 300 300 11,200 3,360,000 412 MIDI 1,320 1,320 1,320 1,320 100 132,000 413 MIKA 2,380 2,380 2,350 2,380 21,336,000 50,601,662,000 414 MINA 50 50 50 50 11,600 580,000 415 MKNT 50 50 50 50 300 15,000 416 MKPI 15,200 15,500 14,875 15,200 1,400 21,422,500 417 MLBI 9,350 9,425 9,325 9,350 28,500 267,122,500 418 MLIA 510 530 510 510 6,797,700 3,534,841,500 419 MLPL 50 51 50 50 6,406,300 321,915,200 420 MLPT 600 610 595 600 41,400 24,822,000 421 MMLP 256 268 252 256 20,501,700 5,307,383,400 422 MNCN 855 880 850 855 44,976,600 38,758,697,500 423 MOLI 865 865 865 865 100 86,500 424 MPMX 474 478 472 474 736,000 350,100,200 425 MPOW 58 61 58 58 1,900 110,600 426 MPPA 108 111 108 108 538,800 58,571,700 427 MRAT 148 148 146 148 3,600 528,600 428 MREI 4,390 4,390 4,390 4,390 500 2,195,000 429 MSIN 292 296 286 292 2,608,800 764,293,600 430 MSKY 930 930 890 930 400 360,000 431 MTDL 1,705 1,715 1,635 1,705 10,267,900 17,332,499,500 432 MTFN 50 50 50 50 2,000 100,000 433 MTLA 374 374 352 374 12,600 4,660,600 434 MTPS 350 390 312 350 800,000 272,388,600 435 MTWI 50 51 50 50 800 40,100 436 MYOH 1,130 1,130 1,115 1,130 32,100 36,247,000 437 MYOR 2,490 2,530 2,450 2,490 10,467,200 25,852,997,000 438 MYTX 50 53 50 50 102,700 5,235,000 439 NATO 362 370 360 362 10,239,500 3,716,571,000 440 NATO-W 100 100 1 100 200 10,100 441 NELY 148 160 130 148 47,700 6,821,000 442 NFCX 1,600 1,650 1,600 1,600 11,800 18,955,000 443 NIKL 855 875 840 855 1,704,700 1,450,456,500 444 NIRO 114 132 114 114 1,542,500 182,309,700 445 NISP 750 755 750 750 48,400 36,499,500 446 NOBU 800 800 730 800 7,200 5,575,500 447 NRCA 306 318 306 306 129,900 40,198,400 448 NZIA 159 165 149 159 159,500 24,076,300 449 NZIA-W 1 1 1 1 442,000 442,000 450 OASA 294 294 294 294 100 29,400 451 OKAS 85 89 84 85 3,739,100 322,928,200 452 OPMS 147 147 144 147 1,931,400 281,207,600 453 PADI 50 50 50 50 100 5,000 454 PALM 282 296 280 282 88,600 25,360,400 455 PAMG 66 67 64 66 13,710,300 898,622,800 456 PANI 98 98 97 98 31,000 3,021,200 457 PANR 101 102 97 101 2,421,400 241,308,700 458 PANS 835 845 835 835 98,800 82,984,500 459 PBID 915 915 900 915 226,000 204,594,000 460 PBRX 250 256 250 250 105,400 26,578,800 461 PEGE 123 123 122 123 20,000 2,459,700 462 PEHA 1,505 1,575 1,500 1,505 278,100 423,828,500 463 PGAS 1,310 1,340 1,295 1,310 74,372,700 97,492,886,000 464 PGJO 47 50 46 47 254,900 11,979,100 465 PGLI 214 234 214 214 1,500 323,000 466 PGUN 266 270 266 266 149,700 40,323,400 467 PICO 166 172 163 166 1,515,200 252,809,900 468 PJAA 520 525 510 520 196,600 102,051,500 469 PKPK 50 54 50 50 1,240,700 63,044,600 470 PLIN 2,500 2,500 2,500 2,500 800 2,000,000 471 PMJS 130 130 127 130 101,100 12,843,000 472 PNBN 810 835 800 810 15,501,500 12,622,174,500 473 PNBS 50 51 50 50 21,253,000 1,064,770,200 474 PNGO 570 605 500 570 4,596,900 2,660,911,000 475 PNIN 755 770 750 755 172,700 130,271,000 476 PNLF 204 210 202 204 25,587,100 5,243,851,400 477 POLA 51 51 50 51 11,700 590,400 478 POLI 1,035 1,090 1,025 1,035 6,300 6,537,500 479 POLL 3,700 3,750 3,600 3,700 4,700 17,418,000 480 POLU 775 775 750 775 600 460,500 481 POLY 50 50 50 50 62,300 3,115,000 482 PORT 630 730 550 630 69,100 43,407,000 483 POSA 50 50 50 50 7,500 375,000 484 POSA-W 2 3 1 2 17,420,500 34,771,200 485 POWR 615 635 610 615 8,026,300 4,947,792,500 486 PPGL 234 236 224 234 4,946,500 1,138,992,800 487 PPGL-W 16 16 14 16 8,307,500 125,062,700 488 PPRE 171 175 170 171 9,026,800 1,563,309,100 489 PPRO 50 51 50 50 204,056,700 10,222,970,200 490 PRAS 121 133 121 121 700 85,900 491 PRDA 3,000 3,050 2,990 3,000 238,000 712,931,000 492 PRIM 262 286 244 262 15,000 3,999,400 493 PRIM-W 5 5 4 5 335,400 1,342,000 494 PSAB 242 250 240 242 29,777,900 7,271,035,200 495 PSDN 108 114 108 108 200 22,200 496 PSGO 107 107 102 107 5,600 577,200 497 PSSI 164 165 164 164 11,400 1,880,500 498 PTBA 2,140 2,170 2,120 2,140 25,352,600 54,128,829,000 499 PTIS 155 155 155 155 100 15,500 500 PTPP 965 995 960 965 26,445,600 25,702,112,000 501 PTPW 1,260 1,320 1,225 1,260 2,269,300 2,922,064,500 502 PTRO 1,855 1,910 1,850 1,855 1,430,500 2,661,196,500 503 PTSN 236 244 230 236 2,243,400 534,391,400 504 PTSP 5,125 5,125 5,125 5,125 500 2,562,500 505 PURA 122 129 121 122 142,788,500 17,432,070,100 506 PURA-W 21 23 21 21 26,813,600 591,071,800 507 PURE 186 202 186 186 24,875,700 4,748,631,800 508 PURE-W 16 18 15 16 7,245,400 116,799,100 509 PWON 408 414 406 408 37,324,800 15,279,853,600 510 PYFA 790 835 780 790 1,358,100 1,091,790,000 511 PZZA 630 640 625 630 2,669,200 1,679,573,500 512 R-LQ45X 889 900 885 889 53,300 47,510,400 513 RAJA 137 146 137 137 25,481,600 3,577,076,200 514 RALS 650 665 645 650 7,968,700 5,211,930,500 515 RANC 400 404 398 400 1,611,300 643,181,200 516 RBMS 50 50 50 50 300 15,000 517 RDTX 5,550 5,575 5,550 5,550 17,200 95,462,500 518 REAL 50 50 50 50 34,900 1,745,000 519 REAL-W 3 3 2 3 5,272,200 15,265,100 520 RELI 360 360 360 360 100 36,000 521 RICY 93 99 90 93 414,000 37,890,800 522 RIGS 244 260 244 244 77,900 19,633,000 523 RISE 426 428 422 426 418,900 177,804,600 524 RMBA 615 625 560 615 767,100 461,841,000 525 RODA 50 50 50 50 100 5,000 526 RONY 90 96 84 90 11,600 1,077,600 527 ROTI 1,200 1,205 1,195 1,200 1,203,200 1,443,806,000 528 RUIS 322 322 294 322 2,766,900 881,161,200 529 SAFE 188 190 188 188 188,800 35,618,700 530 SAME 119 124 116 119 10,502,200 1,245,415,400 531 SAMF 398 446 398 398 94,800 37,970,800 532 SATU 50 50 50 50 71,000 3,550,000 533 SBAT 280 280 258 280 23,015,000 6,142,589,200 534 SBAT-W 20 22 17 20 48,188,000 941,077,600 535 SCCO 10,325 10,325 10,100 10,325 3,500 35,575,000 536 SCMA 1,195 1,215 1,195 1,195 15,866,100 19,027,035,500 537 SDMU 50 55 50 50 36,200 1,848,500 538 SDPC 106 110 105 106 311,100 33,391,100 539 SDRA 800 800 800 800 1,100 880,000 540 SFAN 935 940 930 935 503,000 469,854,500 541 SGER 316 328 310 316 10,662,300 3,430,015,800 542 SGER-W 68 70 64 68 401,900 26,763,300 543 SGRO 1,600 1,600 1,590 1,600 40,500 64,663,500 544 SHIP 580 590 580 580 593,800 347,648,000 545 SIDO 1,395 1,405 1,390 1,395 2,775,700 3,870,938,000 546 SILO 4,320 4,400 4,320 4,320 53,600 233,172,000 547 SIMP 360 376 356 360 35,592,900 12,996,795,000 548 SINI 500 500 500 500 100 50,000 549 SINI-W 262 262 262 262 500 131,000 550 SIPD 1,010 1,020 1,010 1,010 27,600 27,894,500 551 SKBM 348 348 302 348 16,900 5,133,400 552 SKLT 1,530 1,530 1,490 1,530 500 749,000 553 SKRN 650 650 640 650 63,800 40,955,000 554 SLIS 5,125 5,175 5,100 5,125 300,400 1,541,982,500 555 SMAR 3,110 3,180 3,110 3,110 3,300 10,415,000 556 SMBR 600 605 580 600 9,654,600 5,699,253,500 557 SMCB 1,065 1,080 1,045 1,065 61,800 65,105,000 558 SMDR 306 322 300 306 19,428,600 6,084,750,000 559 SMGR 10,525 10,850 10,400 10,525 4,580,000 48,281,122,500 560 SMKL 182 182 178 182 929,100 168,890,500 561 SMKL-W 24 24 22 24 1,600 36,300 562 SMMT 87 90 85 87 352,200 30,730,900 563 SMRA 635 665 630 635 37,811,700 24,134,967,500 564 SMSM 1,165 1,230 1,160 1,165 3,303,600 3,951,248,000 565 SOCI 133 144 133 133 44,100,700 6,097,445,600 566 SOFA 73 75 72 73 41,500 3,027,700 567 SOFA-W 5 5 4 5 6,878,900 27,674,500 568 SOSS 406 424 392 406 78,400 31,590,600 569 SOTS 208 228 208 208 200 43,600 570 SOTS-W 35 35 34 35 200 6,900 571 SPMA 252 260 250 252 119,700 30,006,400 572 SPTO 460 460 454 460 134,200 61,509,200 573 SQMI 174 185 172 174 25,925,200 4,524,635,600 574 SRAJ 140 144 140 140 3,100 439,400 575 SRIL 220 228 218 220 11,531,000 2,544,026,600 576 SRSN 56 57 55 56 4,167,800 231,521,300 577 SRTG 2,860 2,860 2,850 2,860 31,500 89,825,000 578 SSIA 394 406 388 394 32,709,600 12,977,285,200 579 SSMS 870 920 855 870 5,177,500 4,517,525,500 580 SSTM 468 525 466 468 11,800 5,947,200 581 STTP 7,275 7,275 7,275 7,275 100 727,500 582 SURE 2,890 2,890 2,890 2,890 200 578,000 583 SWAT 97 100 94 97 2,085,100 203,203,000 584 TALF 234 256 234 234 3,900 920,400 585 TAMA 150 155 150 150 1,400 210,500 586 TAMA-W 6 7 5 6 382,200 2,153,400 587 TAMU 57 62 57 57 10,927,300 654,506,600 588 TARA 50 50 50 50 200 10,000 589 TBIG 1,275 1,295 1,265 1,275 36,389,000 46,767,159,000 590 TBLA 840 850 825 840 8,184,500 6,865,326,000 591 TBMS 750 750 695 750 35,300 25,043,000 592 TCID 6,800 6,925 6,775 6,800 63,900 434,570,000 593 TCPI 4,320 4,430 4,210 4,320 10,067,400 44,412,438,000 594 TDPM 161 174 158 161 23,825,300 3,969,323,100 595 TEBE 1,400 1,400 1,395 1,400 881,800 1,234,101,500 596 TECH 145 156 142 145 1,349,600 199,838,200 597 TFAS 141 150 141 141 53,700 7,992,900 598 TFCO 292 292 276 292 9,900 2,889,200 599 TGKA 8,050 8,050 8,050 8,050 100 805,000 600 TGRA 68 82 66 68 39,451,900 2,894,561,600 601 TIFA 462 480 446 462 486,900 226,006,800 602 TINS 830 850 825 830 45,943,500 38,359,771,000 603 TIRA 276 278 270 276 3,000 811,400 604 TKIM 6,650 6,800 6,625 6,650 4,723,300 31,484,765,000 605 TLKM 2,900 2,960 2,880 2,900 123,106,100 357,853,068,000 606 TMAS 112 116 112 112 1,311,000 148,899,000 607 TMPO 130 139 130 130 179,700 23,408,800 608 TNCA 165 173 165 165 91,300 15,175,400 609 TOBA 412 420 400 412 48,200 19,860,800 610 TOPS 50 50 50 50 29,100 1,455,000 611 TOTL 294 298 292 294 2,335,300 688,092,000 612 TOTO 220 222 220 220 63,100 13,887,200 613 TOWR 1,050 1,060 1,040 1,050 107,926,400 113,481,774,500 614 TOYS 545 560 545 545 1,719,400 949,120,500 615 TOYS-W 13 15 13 13 3,279,500 45,612,600 616 TPIA 6,950 7,025 6,900 6,950 2,784,700 19,388,632,500 617 TPMA 344 344 328 344 2,100 716,600 618 TRIN 248 254 244 248 13,625,200 3,381,765,000 619 TRIN-W 10 10 9 10 1,657,100 15,231,800 620 TRIS 204 206 204 204 42,800 8,780,200 621 TRJA 260 260 260 260 220,600 57,356,000 622 TRST 392 394 392 392 691,900 271,225,000 623 TRUK 118 122 116 118 2,692,900 321,152,000 624 TRUS 330 350 330 330 200 68,000 625 TSPC 1,350 1,355 1,345 1,350 73,300 98,953,500 626 TUGU 2,080 2,210 2,080 2,080 243,400 508,161,000 627 TURI 1,320 1,330 1,320 1,320 9,200 12,199,500 628 UANG 252 270 252 252 65,200 16,738,800 629 UCID 1,490 1,495 1,455 1,490 474,100 702,984,000 630 ULTJ 1,745 1,800 1,745 1,745 960,700 1,686,452,000 631 UNIC 3,850 3,900 3,850 3,850 500 1,930,000 632 UNIT 154 154 154 154 2,300 354,200 633 UNSP 95 106 91 95 35,558,500 3,491,208,800 634 UNTR 23,400 23,500 22,925 23,400 3,426,100 79,798,347,500 635 UNVR 8,175 8,225 8,150 8,175 9,683,100 79,164,752,500 636 URBN-W 17 17 15 17 419,800 6,788,200 637 VICO 84 89 79 84 9,700 778,300 638 VINS 87 88 85 87 129,800 11,131,400 639 VINS-W 2 2 1 2 43,068,600 80,313,000 640 VIVA 50 56 50 50 229,763,800 11,663,960,100 641 VOKS 193 195 193 193 33,000 6,390,400 642 VRNA 104 104 104 104 2,200 228,800 643 WAPO 69 69 69 69 9,600 662,400 644 WEGE 193 196 191 193 9,161,400 1,769,993,600 645 WEHA 70 73 67 70 715,800 49,734,700 646 WIIM 370 382 368 370 14,193,600 5,288,871,000 647 WIKA 1,225 1,260 1,205 1,225 14,841,700 18,270,612,500 648 WINS 98 100 97 98 18,500 1,809,000 649 WOMF 238 242 232 238 109,200 25,702,400 650 WOOD 414 430 410 414 97,612,400 40,684,847,800 651 WOWS 78 78 72 78 8,079,200 617,166,400 652 WSBP 167 170 166 167 20,580,300 3,445,608,200 653 WSKT 635 655 630 635 16,950,100 10,862,104,500 654 WTON 268 276 264 268 7,840,100 2,102,210,400 655 XAQA 815 820 815 815 600 491,500 656 XBES 866 866 866 866 100 86,600 657 XBID 470 479 470 470 500 237,000 658 XBNI 958 958 946 958 1,300 1,243,000 659 XBSK 354 357 348 354 3,200 1,125,000 660 XCID 83 83 83 83 3,100 257,300 661 XDIF 410 417 410 410 200 82,700 662 XIHD 422 427 422 422 10,700 4,566,300 663 XIIC 970 970 970 970 100 97,000 664 XIIF 488 488 488 488 20,500 10,004,000 665 XIIT 482 490 482 482 33,100 16,006,300 666 XIJI 575 578 575 575 1,300 751,100 667 XILV 104 106 104 104 5,300 561,500 668 XISC 568 570 568 568 3,000 1,707,000 669 XISI 276 276 276 276 400 110,400 670 XISR 348 355 348 348 18,500 6,516,400 671 XNVE 126 126 126 126 10,000 1,260,000 672 XPES 359 359 359 359 100 35,900 673 XSMU 116 116 116 116 900 104,400 674 XSRI 168 168 168 168 100 16,800 675 XSSI 110 110 110 110 100 11,000 676 YELO 50 50 50 50 2,700 135,000 677 YELO-W 5 5 5 5 15,100 75,500 678 YPAS 474 474 474 474 100 47,400 679 YULE 158 158 158 158 700 110,600 680 ZINC 146 156 144 146 455,262,500 68,157,780,700 681 ZONE 402 402 402 402 102,500 41,205,000 -------------------- ---------------------- Total for Reguler 14,108,217,600 7,286,046,846,500 Information for Negosiasi 682 ACES 1,620 1,625 1,567 1,620 4,825,679 7,603,861,285 683 ADRO 1,205 1,755 1,115 1,185 10,483,308 11,845,039,635 684 AGRO 378 376 376 376 49,700 18,687,200 685 AISA 184 128 100 128 1,110,000 141,000,000 686 ANDI 50 40 39 39 252,000 9,880,000 687 ANTM 830 831 821 821 3,807,400 3,159,449,400 688 ARII 450 434 434 434 2,600,000 1,128,400,000 689 ASII 5,175 5,300 5,150 5,189 8,934,680 46,408,764,100 690 ASMI 1,095 1,100 1,100 1,100 13,636,000 14,999,600,000 691 BACA 398 398 398 398 400,000 159,200,000 692 BAPI 50 50 10 50 6,200 110,000 693 BBCA 32,500 32,275 28,000 32,200 7,560,237 243,338,479,630 694 BBKP 278 262 262 262 5,524,862 1,447,513,844 695 BBNI 5,350 5,225 5,000 5,000 2,672,824 13,942,589,675 696 BBRI 3,580 3,690 3,620 3,690 134,252 495,025,640 697 BBTN 1,565 1,584 1,577 1,584 845,768 1,339,696,036 698 BEKS 50 16 10 16 3,630,000 54,860,000 699 BFIN 424 414 414 414 6,403,000 2,650,842,000 700 BGTG 51 112 112 112 53,846 6,030,752 701 BHAT 456 456 456 456 109,500,000 49,932,000,000 702 BHIT 50 25 25 25 2,500,000 62,500,000 703 BIPI 50 62 60 60 8,223,600 496,115,000 704 BKSL 50 40 35 35 2,090,800 81,827,000 705 BMRI 5,975 6,150 5,125 5,995 42,257,032 257,142,643,775 706 BNLI 1,325 1,325 1,325 1,325 81 107,325 707 BOGA 1,400 1,405 1,405 1,405 195,000,000 273,975,000,000 708 BRMS 52 70 70 70 856,300 59,941,000 709 BRPT 820 850 830 850 119 99,850 710 BULL 310 300 294 300 65,333,400 19,400,020,000 711 BUMI 52 50 44 50 5,002,575 250,113,750 712 CARE 346 356 356 356 251,040,000 89,370,240,000 713 CCSI 262 249 236 236 36,248,300 8,641,789,800 714 CINT 246 266 266 266 164,000 43,624,000 715 COCO 735 700 700 700 2,850,000 1,995,000,000 716 CPIN 6,150 6,275 6,150 6,275 31 193,900 717 DEWA 50 40 20 33 10,555,000 346,320,000 718 DIVA 1,870 1,890 1,890 1,890 100 189,000 719 ELSA 242 248 248 248 200 49,600 720 ELTY 50 12 5 5 2,559,900 29,529,000 721 ENVY 85 85 85 85 104,000,000 8,840,000,000 722 ERAA 1,675 1,690 1,685 1,690 200,000 337,500,000 723 EXCL 2,340 2,410 2,330 2,330 90,085 209,904,850 724 FORZ 50 10 10 10 30,000,000 300,000,000 725 FREN 92 90 90 90 50,000,000 4,500,000,000 726 GGRM 46,750 49,275 46,825 46,825 441 21,302,804 727 GOOD 1,300 825 825 825 400,000 330,000,000 728 HMSP 1,640 1,680 1,680 1,680 82 137,760 729 ICBP 10,225 10,259 10,259 10,259 1,300 13,336,700 730 IKAI 50 50 50 50 23,137,464 1,156,873,200 731 INCO 3,910 3,943 3,848 3,848 381,200 1,474,571,600 732 INDF 7,725 7,732 7,525 7,732 5,293 40,906,225 733 INDY 1,050 2,053 2,053 2,053 95,614 196,295,542 734 INKP 8,900 9,300 9,300 9,300 58 539,400 735 INPS 1,600 1,340 1,340 1,340 21,100 28,274,000 736 JSMR 3,860 3,879 3,879 3,879 199,800 775,024,200 737 KEJU 1,250 1,250 1,250 1,250 3,999,000 4,998,750,000 738 KIJA 143 144 144 144 94 13,536 739 KLBF 1,595 1,600 1,590 1,590 141 225,100 740 KPIG 105 171 137 150 77,279,800 11,372,639,900 741 KREN 125 120 120 120 65,250,000 7,830,000,000 742 LINK 2,220 2,140 1,825 1,825 419,683 765,947,620 743 LPPF 1,270 1,715 1,275 1,288 797,106 1,019,162,590 744 MAMI 50 4 4 4 48,418,000 193,672,000 745 MDKA 1,745 1,770 1,755 1,755 500,000 881,500,000 746 MEDC 555 560 560 560 500,000 280,000,000 747 MEDC-W 23 23 23 23 66 1,518 748 MKNT 50 50 50 50 5,000,000 250,000,000 749 MTFN 50 20 20 20 49,860,600 997,212,000 750 MTLA 374 450 450 450 1,596,601 718,470,450 751 MYOR 2,490 2,469 2,463 2,469 1,196,500 2,947,816,500 752 NATO 362 364 364 364 3,000,000 1,092,000,000 753 NFCX 1,600 1,700 1,700 1,700 12,520,000 21,284,000,000 754 PGAS 1,310 1,315 1,299 1,310 2,668,000 3,491,214,000 755 PNBN 810 810 810 810 500,000 405,000,000 756 PPRO 50 51 51 51 100,000 5,100,000 757 PTBA 2,140 2,310 2,310 2,310 4,614 10,658,340 758 PTPP 965 980 980 980 6,443,400 6,314,532,000 759 PZZA 630 630 630 630 15,122,200 9,526,986,000 760 RALS 650 661 659 659 3,595,600 2,372,005,200 761 SAMF 398 450 450 450 6,043,000 2,719,350,000 762 SBAT 280 260 260 260 40,000,000 10,400,000,000 763 SBAT-W 20 21 21 21 17,000,000 357,000,000 764 SCMA 1,195 1,228 1,228 1,228 463,000 568,564,000 765 SFAN 935 950 950 950 7,155,000 6,797,250,000 766 SIDO 1,395 1,394 1,394 1,394 2,998,500 4,179,909,000 767 SMGR 10,525 10,541 10,541 10,541 300,000 3,162,300,000 768 SMMA 16,850 17,100 17,100 17,100 1,168,425 19,980,067,500 769 SMRA 635 636 636 636 36,400 23,150,400 770 SQMI 174 210 166 210 7,010,000 1,207,660,000 771 SRIL 220 224 224 224 200 44,800 772 SSMS 870 870 870 870 22,935,000 19,953,450,000 773 TARA 50 45 45 45 49,100 2,209,500 774 TBIG 1,275 1,295 1,295 1,295 30,000 38,850,000 775 TEBE 1,400 1,096 1,096 1,096 9,937,700 10,891,719,200 776 TLKM 2,900 2,945 2,906 2,906 1,847,109 5,382,045,433 777 TOWR 1,050 1,060 1,033 1,033 15,969,578 16,786,983,180 778 TPIA 6,950 7,125 6,975 6,975 107,597 750,499,725 779 ULTJ 1,745 1,800 1,800 1,800 923,902 1,663,023,600 780 UNTR 23,400 23,700 17,650 17,650 152,915 3,584,289,600 781 UNVR 8,175 8,187 8,150 8,187 33,980 278,157,700 782 WSKT 635 530 530 530 150,000 79,500,000 783 XIID 460 458 458 458 982 449,756 784 YULE 158 200 200 200 3,490,779 698,155,800 785 ZINC 146 146 140 140 32,341,661 4,536,367,648 -------------------- ---------------------- Total for Negosiasi 1,484,559,864 1,259,598,902,074 Total 03/09/20 16,345,291,964 8,546,950,422,874