Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, September 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 264 264 264 264 13,000 3,432,000 2 ACST-R 0 3 1 1 511,203,400 881,097,700 3 BBRI 3,550 3,580 3,580 3,580 100 358,000 4 BRIS 985 935 935 935 300 280,500 5 DLTA 4,440 4,650 4,600 4,600 2,000 9,250,000 6 GJTL 520 530 530 530 100 53,000 7 IMJS 282 286 286 286 200,000 57,200,000 8 JSKY 117 101 101 101 40,000 4,040,000 -------------------- ---------------------- Total for Tunai 511,458,900 955,711,200 Information for Reguler 9 AALI 11,225 11,250 10,875 11,225 2,690,900 29,908,000,000 10 ABBA 50 50 50 50 20,800 1,040,000 11 ABMM 925 925 925 925 500 462,500 12 ACES 1,600 1,610 1,565 1,600 7,640,700 12,204,040,500 13 ACST 264 270 264 264 123,097,400 32,684,000,200 14 ADES 1,250 1,270 1,215 1,250 90,000 112,156,000 15 ADHI 600 600 585 600 6,850,300 4,074,434,000 16 ADMF 7,775 7,800 7,675 7,775 83,800 648,955,000 17 ADMG 126 134 120 126 11,230,500 1,436,524,000 18 ADRO 1,205 1,205 1,160 1,205 77,208,600 91,553,210,000 19 AGAR 505 520 505 505 1,100 557,000 20 AGII 490 492 486 490 288,100 140,823,800 21 AGRO 376 376 362 376 63,315,100 23,447,426,800 22 AGRS 196 199 196 196 15,300 3,005,600 23 AHAP 52 55 52 52 129,400 6,731,800 24 AIMS 155 156 155 155 500 77,900 25 AISA 212 248 188 212 1,196,858,300 267,220,711,500 26 AKKU 50 50 50 50 600 30,000 27 AKPI 282 282 282 282 100 28,200 28 AKRA 2,850 2,920 2,750 2,850 32,359,000 91,362,033,000 29 AKSI 230 240 230 230 3,100 728,600 30 ALDO 362 362 362 362 200 72,400 31 ALKA 260 260 260 260 500 130,000 32 ALMI 212 220 196 212 14,300 2,809,000 33 ALTO 338 340 318 338 47,100 15,450,000 34 AMAG 204 214 202 204 25,900 5,257,400 35 AMAN 260 260 250 260 1,424,500 364,298,600 36 AMAR 358 360 350 358 248,500 87,089,800 37 AMFG 2,500 2,500 2,500 2,500 14,000 35,000,000 38 AMIN 246 246 246 246 100 24,600 39 AMOR 2,110 2,120 2,070 2,110 700 1,463,000 40 AMRT 705 710 700 705 442,800 310,279,500 41 ANDI 50 50 50 50 10,100 505,000 42 ANTM 825 830 800 825 93,463,300 76,306,869,500 43 APEX 137 150 136 137 31,100 4,342,600 44 APIC 850 850 835 850 9,827,900 8,292,545,000 45 APII 167 169 153 167 17,100 2,769,400 46 APLI 114 114 114 114 200 22,800 47 APLN 115 118 114 115 23,900,400 2,772,313,200 48 ARII 450 450 422 450 10,400 4,674,600 49 ARKA 158 160 149 158 7,246,500 1,127,894,100 50 ARNA 442 444 436 442 343,300 150,898,400 51 ARTA 298 298 298 298 1,200 357,600 52 ARTO 2,780 2,820 2,690 2,780 70,900 197,479,000 53 ASDM 905 905 905 905 200 181,000 54 ASGR 735 740 720 735 146,000 107,043,000 55 ASII 5,050 5,150 5,025 5,050 47,966,200 242,511,977,500 56 ASJT 121 140 116 121 4,809,000 623,496,200 57 ASMI 1,085 1,090 1,085 1,085 8,400 9,135,500 58 ASPI 142 146 141 142 2,648,500 380,946,500 59 ASPI-W 15 16 14 15 1,656,000 24,616,100 60 ASRI 121 123 119 121 56,772,800 6,851,747,900 61 ASRM 1,785 1,785 1,785 1,785 100 178,500 62 ASSA 550 585 515 550 12,943,100 7,149,070,500 63 ATIC 595 635 595 595 2,100 1,329,500 64 AUTO 885 895 875 885 1,233,600 1,089,057,000 65 AYLS-W 4 4 3 4 32,200 116,800 66 BABP 50 50 50 50 700 35,000 67 BABP-W3 48 48 21 48 72,300 1,556,900 68 BABP-W4 7 7 6 7 139,400 856,600 69 BACA 398 400 398 398 26,500 10,556,400 70 BAJA 57 58 54 57 139,100 7,900,700 71 BAPA 50 50 50 50 10,000 500,000 72 BAPI 50 50 50 50 3,200 160,000 73 BAPI-W 2 3 2 2 2,030,900 5,584,100 74 BATA 615 620 615 615 200 123,500 75 BAYU 1,075 1,075 1,005 1,075 15,900 16,743,500 76 BBCA 31,900 32,250 31,325 31,900 16,122,700 513,299,482,500 77 BBHI 147 158 147 147 266,800 39,559,900 78 BBKP 278 278 268 278 162,671,700 44,436,317,400 79 BBLD 378 378 370 378 4,900 1,821,400 80 BBMD 1,570 1,570 1,570 1,570 1,000 1,570,000 81 BBNI 5,225 5,250 5,125 5,225 94,096,000 488,284,132,500 82 BBRI 3,550 3,610 3,480 3,550 134,555,700 474,984,112,000 83 BBSS 121 129 120 121 8,025,200 986,265,500 84 BBSS-W 6 6 5 6 3,638,800 18,308,500 85 BBTN 1,555 1,565 1,515 1,555 18,418,700 28,383,075,500 86 BCAP 127 128 122 127 1,702,200 212,302,000 87 BCIP 50 50 50 50 555,900 27,795,000 88 BDMN 2,530 2,580 2,520 2,530 3,873,500 9,808,315,000 89 BEEF 192 206 189 192 12,945,200 2,540,733,100 90 BEEF-W 11 13 11 11 395,900 4,650,900 91 BEKS 50 50 50 50 27,700 1,385,000 92 BELL 151 153 150 151 3,573,800 541,591,000 93 BESS 316 338 316 316 1,722,100 561,180,000 94 BESS-W 143 155 130 143 273,800 37,082,600 95 BEST 153 155 145 153 91,852,600 13,879,144,700 96 BFIN 414 424 408 414 12,433,700 5,175,491,600 97 BGTG 51 51 50 51 749,200 37,465,200 98 BHAT 454 454 444 454 168,006,100 75,131,386,200 99 BHIT 50 50 50 50 14,400 720,000 100 BIKA 175 178 169 175 1,200 205,200 101 BINA 820 820 800 820 512,600 415,754,500 102 BIPI 50 50 50 50 52,400 2,620,000 103 BIPI-W 9 10 9 9 681,200 6,131,200 104 BIPP 59 70 58 59 630,500 37,403,100 105 BIRD 1,000 1,010 995 1,000 948,800 948,883,000 106 BISI 895 895 880 895 578,700 514,979,000 107 BJBR 1,040 1,045 1,000 1,040 11,511,400 11,797,411,000 108 BJTM 585 585 570 585 17,709,600 10,265,207,000 109 BKDP 51 51 51 51 10,000 510,000 110 BKSL 50 50 50 50 188,600 9,430,000 111 BKSW 74 79 74 74 91,000 6,876,100 112 BLUE 555 555 550 555 153,200 84,997,500 113 BMAS 288 288 276 288 4,200 1,188,400 114 BMRI 5,925 5,975 5,850 5,925 53,422,200 315,606,737,500 115 BMSR 51 51 51 51 1,900 96,900 116 BMTR 290 298 274 290 245,322,200 69,782,602,200 117 BNBA 324 326 312 324 370,300 119,131,200 118 BNBR 50 50 50 50 700 35,000 119 BNGA 815 820 800 815 2,028,200 1,643,110,500 120 BNII 234 236 230 234 4,438,700 1,033,296,200 121 BNLI 1,325 1,330 1,320 1,325 23,325,700 30,902,839,000 122 BOGA 1,400 1,400 1,380 1,400 105,902,700 146,888,416,000 123 BOLA 161 161 155 161 163,300 26,138,600 124 BOSS 76 80 76 76 3,962,800 304,123,100 125 BPTR 78 84 78 78 30,600 2,413,600 126 BRAM 4,740 4,740 4,740 4,740 3,600 17,064,000 127 BRIS 985 990 910 985 152,652,700 146,533,962,500 128 BRMS 51 53 50 51 208,755,600 10,696,709,400 129 BRPT 780 820 770 780 90,844,000 71,152,636,000 130 BRPT-W 440 440 440 440 2,100 924,000 131 BSDE 750 750 730 750 33,371,000 24,799,708,000 132 BSIM 500 500 494 500 8,300 4,123,600 133 BSIM-W3 17 18 17 17 22,600 395,100 134 BSSR 1,515 1,515 1,375 1,515 88,100 128,358,000 135 BTON 175 188 175 175 120,300 22,399,900 136 BTPN 2,280 2,300 2,270 2,280 150,700 343,807,000 137 BTPS 3,750 3,780 3,650 3,750 5,793,600 21,648,666,000 138 BUDI 97 99 96 97 696,500 67,751,900 139 BUKK 805 805 770 805 36,400 28,569,500 140 BULL 312 320 302 312 222,370,600 68,324,594,600 141 BULL-W2 100 101 96 100 124,300 12,230,100 142 BUMI 51 54 50 51 879,859,300 45,021,105,900 143 BUVA 52 52 51 52 5,600 287,600 144 BVIC 68 69 65 68 553,000 36,964,600 145 BWPT 114 117 112 114 117,131,400 13,313,116,400 146 BYAN 12,600 12,600 12,600 12,600 100 1,260,000 147 CAKK 50 50 50 50 11,900 595,000 148 CAKK-W 3 3 3 3 2,100 6,300 149 CAMP 296 296 278 296 1,415,900 406,369,200 150 CANI 152 165 152 152 700 107,700 151 CARE 340 344 334 340 154,694,900 52,474,613,200 152 CARS 50 50 50 50 2,900 145,000 153 CASA 388 390 384 388 3,730,100 1,447,247,000 154 CASH 605 605 595 605 2,595,900 1,549,908,000 155 CASH-W 35 36 28 35 24,140,800 757,421,700 156 CASS 224 244 224 224 8,815,400 1,984,220,000 157 CBMF 310 310 308 310 3,462,900 1,069,699,000 158 CCSI 264 268 254 264 217,500 56,843,000 159 CEKA 1,885 1,900 1,870 1,885 165,200 311,527,500 160 CENT 136 137 124 136 34,895,600 4,482,836,300 161 CFIN 204 216 200 204 25,654,700 5,233,589,600 162 CINT 242 246 242 242 300 73,400 163 CITA 2,010 2,010 1,975 2,010 7,000 13,885,000 164 CITY 102 105 96 102 81,800 7,866,700 165 CITY-W 15 16 15 15 2,900 46,200 166 CLAY 1,955 1,955 1,955 1,955 100 195,500 167 CLEO 520 520 510 520 4,462,900 2,300,362,500 168 CLPI 685 695 675 685 156,700 107,168,500 169 CMNP 1,085 1,095 1,080 1,085 25,400 27,598,000 170 CNTX 224 242 220 224 66,800 14,964,600 171 COCO 820 820 770 820 182,000 143,061,000 172 CPIN 6,100 6,175 5,950 6,100 8,645,300 52,616,722,500 173 CPRI 50 50 50 50 13,700 685,000 174 CPRI-W 10 12 10 10 90,300 914,800 175 CSAP 330 330 328 330 78,300 25,838,800 176 CSIS 50 50 50 50 6,500 325,000 177 CSMI 220 236 202 220 35,400 7,294,200 178 CSRA 416 416 370 416 56,659,700 22,754,942,000 179 CTRA 740 755 720 740 21,457,400 15,869,979,500 180 CTTH 51 51 50 51 96,700 4,840,000 181 DADA 66 68 65 66 32,491,100 2,178,217,900 182 DADA-W 5 5 4 5 18,327,200 73,341,200 183 DAYA 400 400 400 400 200 80,000 184 DEAL 94 94 94 94 3,725,300 350,178,200 185 DEFI 1,660 1,670 1,660 1,660 12,000 19,994,500 186 DEWA 50 50 50 50 82,100 4,105,000 187 DFAM 354 374 354 354 900 334,600 188 DILD 179 182 177 179 8,869,900 1,594,939,700 189 DIVA 1,850 1,850 1,835 1,850 31,400 57,859,000 190 DKFT 116 116 110 116 8,285,700 942,931,500 191 DLTA 4,440 4,710 4,440 4,440 151,900 679,369,000 192 DMAS 230 230 214 230 41,144,300 9,251,437,400 193 DMMX 196 198 188 196 2,947,900 571,018,800 194 DMND 935 935 920 935 36,900 34,046,000 195 DNAR 260 282 232 260 3,500 932,400 196 DNET 3,300 3,300 3,300 3,300 2,400 7,920,000 197 DOID 272 278 268 272 65,455,400 17,838,145,000 198 DPNS 244 250 230 244 3,500 853,800 199 DPUM 50 53 50 50 162,300 8,228,600 200 DSFI 64 64 60 64 37,600 2,379,900 201 DSNG 470 486 470 470 5,820,600 2,770,305,200 202 DUCK 328 328 318 328 3,074,900 989,128,600 203 DUTI 3,600 3,860 3,600 3,600 11,100 40,117,000 204 DVLA 2,580 2,580 2,550 2,580 11,800 30,291,000 205 DWGL 210 210 208 210 1,900 397,000 206 DWGL-W 42 44 42 42 4,700 201,600 207 DYAN 50 50 50 50 1,324,200 66,210,000 208 EAST 54 55 54 54 167,900 9,076,400 209 EAST-W 6 6 5 6 541,100 2,705,800 210 EKAD 1,250 1,255 1,225 1,250 288,000 357,385,500 211 ELSA 238 240 230 238 41,187,400 9,760,275,200 212 EMTK 6,500 6,975 6,500 6,500 1,500 10,217,500 213 ENRG 59 62 59 59 128,023,300 7,589,021,700 214 ENVY 84 87 81 84 769,495,600 65,424,286,600 215 EPAC 336 348 310 336 19,948,100 6,618,861,000 216 EPMT 1,890 1,890 1,860 1,890 400 750,000 217 ERAA 1,685 1,710 1,620 1,685 10,959,400 18,350,453,500 218 ERTX 132 133 132 132 98,800 13,059,100 219 ESIP 193 200 191 193 6,104,800 1,198,629,600 220 ESIP-W 12 13 11 12 1,701,600 20,419,400 221 ESSA 148 156 147 148 16,977,800 2,524,629,300 222 ESTA 103 103 100 103 80,800 8,230,900 223 ESTI 50 53 50 50 700 35,300 224 EXCL 2,300 2,340 2,270 2,300 23,127,600 52,998,978,000 225 FAST 925 925 900 925 122,000 111,658,500 226 FILM 208 224 208 208 5,650,500 1,197,875,800 227 FIRE 132 133 127 132 11,700,500 1,514,510,100 228 FITT 58 58 54 58 20,900 1,201,300 229 FITT-W 17 18 7 17 33,200 562,200 230 FMII 484 484 484 484 100 48,400 231 FOOD 123 136 113 123 54,685,600 6,876,044,600 232 FORZ 50 50 50 50 100 5,000 233 FPNI 121 130 121 121 5,940,400 723,984,500 234 FREN 91 93 89 91 281,163,400 25,656,738,600 235 FREN-W 41 46 41 41 7,559,300 324,303,900 236 FUJI 103 108 103 103 29,600 3,063,700 237 GDST 60 60 58 60 154,300 9,153,900 238 GDYR 1,420 1,420 1,420 1,420 8,000 11,360,000 239 GEMA 358 360 358 358 13,400 4,800,000 240 GGRM 47,475 47,700 45,875 47,475 1,723,700 80,711,745,000 241 GGRP 310 344 300 310 41,000 13,011,400 242 GHON 1,585 1,585 1,585 1,585 2,100 3,328,500 243 GIAA 252 256 248 252 18,196,700 4,561,409,200 244 GJTL 520 540 510 520 11,136,200 5,781,651,000 245 GLOB 144 144 144 144 100 14,400 246 GLVA 322 322 304 322 7,045,100 2,254,288,000 247 GMFI 80 82 79 80 6,648,100 532,226,600 248 GOLD 202 206 195 202 48,300 9,761,400 249 GOOD 1,275 1,325 1,275 1,275 797,400 1,039,156,500 250 GPRA 50 50 50 50 15,200 760,000 251 GSMF 93 94 86 93 800 73,800 252 GWSA 97 107 96 97 2,130,300 206,642,700 253 GZCO 50 50 50 50 1,000 50,000 254 HDFA 139 139 139 139 100 13,900 255 HDIT 382 402 382 382 600 231,200 256 HEAL 3,100 3,240 3,090 3,100 581,100 1,818,006,000 257 HELI 185 191 185 185 1,400 266,400 258 HELI-W 5 7 5 5 404,100 2,637,800 259 HERO 835 840 835 835 900 752,000 260 HEXA 3,590 3,600 3,520 3,590 80,200 285,939,000 261 HITS 490 490 484 490 12,600 6,164,800 262 HKMU 79 81 77 79 17,227,200 1,355,739,100 263 HMSP 1,640 1,655 1,610 1,640 37,823,700 61,401,230,500 264 HOKI 740 760 705 740 37,054,800 27,557,511,000 265 HOTL 50 50 50 50 600 30,000 266 HRME 50 50 50 50 186,000 9,300,000 267 HRTA 226 230 222 226 2,736,600 616,455,000 268 HRUM 1,595 1,600 1,560 1,595 2,162,500 3,422,657,500 269 IATA 50 50 50 50 10,500 525,000 270 IBFN 300 308 300 300 13,700 4,119,600 271 IBFN-W 6 6 6 6 1,300 7,800 272 ICBP 10,300 10,375 10,100 10,300 6,204,400 63,716,785,000 273 ICON 60 60 60 60 7,500 450,000 274 IDPR 161 161 161 161 6,100 982,100 275 IFII 131 133 123 131 760,400 98,311,700 276 IFSH 288 308 288 288 1,000 292,000 277 IGAR 336 340 326 336 74,800 24,707,600 278 IKAI 50 50 50 50 139,900 6,995,000 279 IKAN 406 420 404 406 5,697,300 2,347,163,000 280 IKBI 236 244 236 236 16,100 3,886,800 281 IMAS 735 740 710 735 7,886,400 5,742,639,500 282 IMJS 282 286 272 282 11,672,000 3,255,982,200 283 IMPC 1,245 1,250 1,240 1,245 615,900 766,325,000 284 INAF 3,190 3,350 2,880 3,190 11,939,700 38,224,275,000 285 INAI 336 342 336 336 67,200 22,590,000 286 INCF 50 51 50 50 248,500 12,427,800 287 INCI 665 675 640 665 149,300 97,525,500 288 INCO 3,910 3,910 3,800 3,910 9,843,200 38,134,528,000 289 INDF 7,600 7,700 7,500 7,600 7,578,500 57,790,050,000 290 INDO 120 124 115 120 589,800 71,084,600 291 INDO-W 26 28 26 26 281,000 7,472,400 292 INDR 2,200 2,230 2,170 2,200 41,600 90,817,000 293 INDS 1,945 1,975 1,945 1,945 3,300 6,451,000 294 INDX 50 53 50 50 22,700 1,136,000 295 INDY 1,025 1,030 1,010 1,025 7,800,100 7,969,366,500 296 INKP 8,600 8,950 8,525 8,600 12,002,900 103,258,077,500 297 INOV 228 264 228 228 46,800 10,759,600 298 INPC 51 51 50 51 31,800 1,593,100 299 INPC-W 3 3 2 3 2,608,900 7,814,300 300 INPP 655 695 655 655 10,000 6,579,000 301 INPS 1,695 1,705 1,695 1,695 1,136,900 1,934,308,000 302 INTA 266 288 262 266 247,700 66,324,600 303 INTD 175 179 175 175 4,800 847,600 304 INTP 11,650 11,825 11,525 11,650 4,459,200 51,723,870,000 305 IPCC 418 424 404 418 2,222,900 921,528,800 306 IPCM 212 218 200 212 1,290,000 267,581,400 307 IPOL 82 84 80 82 193,400 15,820,300 308 IPTV 298 300 290 298 28,311,500 8,420,925,400 309 IPTV-W 29 32 28 29 1,461,300 44,422,200 310 IRRA 585 585 570 585 5,893,400 3,400,597,000 311 ISAT 2,310 2,360 2,300 2,310 3,701,500 8,568,200,000 312 ISSP 126 128 125 126 3,574,000 451,549,900 313 ITIC 745 765 735 745 353,400 265,101,500 314 ITMA 510 545 500 510 104,500 53,919,500 315 ITMA-W 61 81 56 61 416,400 32,781,400 316 ITMG 8,500 8,550 8,375 8,500 1,790,300 15,181,077,500 317 JAST 72 75 72 72 2,084,300 150,135,700 318 JAWA 54 54 52 54 3,900 209,400 319 JAYA 68 74 67 68 6,701,600 463,597,200 320 JAYA-W 11 11 10 11 98,100 1,001,000 321 JIHD 450 450 448 450 2,600 1,165,000 322 JKON 342 350 334 342 110,200 38,487,600 323 JMAS 145 168 145 145 36,100 5,327,300 324 JPFA 1,165 1,170 1,140 1,165 19,766,100 22,857,766,000 325 JRPT 434 434 428 434 472,500 203,434,800 326 JSKY 117 122 96 117 236,195,300 26,880,490,300 327 JSMR 3,880 3,890 3,770 3,880 8,143,000 31,163,802,000 328 JSPT 1,010 1,010 1,010 1,010 4,500 4,545,000 329 JTPE 785 785 780 785 109,500 85,474,000 330 KAEF 3,150 3,300 2,870 3,150 58,010,000 183,807,791,000 331 KARW 50 50 50 50 4,100 205,000 332 KAYU 50 50 50 50 63,200 3,160,000 333 KBAG 93 93 93 93 613,700 57,074,100 334 KBAG-W 3 4 3 3 29,095,800 89,717,400 335 KBLI 316 320 310 316 10,533,700 3,304,251,400 336 KBLM 206 216 200 206 374,400 77,692,200 337 KBLV 310 310 294 310 56,800 17,601,000 338 KDSI 835 845 800 835 12,100 9,924,500 339 KEEN 320 320 306 320 2,284,700 711,749,400 340 KEJU 1,250 1,270 1,210 1,250 170,700 211,964,500 341 KIAS 50 50 50 50 100 5,000 342 KICI 220 220 220 220 100 22,000 343 KIJA 148 161 142 148 22,438,300 3,415,251,500 344 KINO 3,030 3,130 2,980 3,030 233,500 712,413,000 345 KIOS 143 143 143 143 100 14,300 346 KIOS-W 7 7 7 7 100 700 347 KJEN 1,380 1,380 1,380 1,380 200 276,000 348 KKGI 195 210 191 195 30,000 5,837,600 349 KLBF 1,590 1,595 1,555 1,590 33,556,900 53,205,909,500 350 KMTR 316 316 316 316 10,000 3,160,000 351 KOBX 103 105 101 103 1,269,200 129,004,400 352 KOPI 510 510 480 510 33,400 17,012,200 353 KOTA 635 645 625 635 8,435,100 5,364,185,500 354 KOTA-W 360 360 350 360 205,200 73,871,000 355 KPAL 50 53 50 50 9,252,300 465,138,500 356 KPAS 51 52 50 51 314,600 16,134,200 357 KPIG 104 106 103 104 31,080,900 3,278,053,900 358 KRAS 382 386 370 382 31,143,800 11,819,296,800 359 KREN 126 134 118 126 94,427,500 12,143,614,000 360 LAND 197 200 181 197 239,100 45,051,300 361 LEAD 50 50 50 50 1,200 60,000 362 LINK 2,220 2,250 2,130 2,220 9,863,900 21,796,516,000 363 LION 258 258 258 258 1,100 283,800 364 LMAS 50 50 50 50 4,400 220,000 365 LMPI 84 86 81 84 331,400 26,989,200 366 LMSH 226 226 226 226 100 22,600 367 LPCK 875 910 865 875 2,407,500 2,125,500,500 368 LPGI 3,370 3,440 3,360 3,370 14,400 48,502,000 369 LPIN 224 228 216 224 10,200 2,324,000 370 LPKR 144 150 143 144 29,474,600 4,284,953,100 371 LPLI 89 89 72 89 6,400 468,300 372 LPPF 1,280 1,280 1,225 1,280 11,863,700 14,910,921,000 373 LPPS 82 83 75 82 138,400 11,102,600 374 LRNA 151 157 151 151 1,600 243,000 375 LSIP 1,040 1,050 1,030 1,040 46,928,600 48,711,445,500 376 LTLS 450 450 448 450 3,300 1,484,800 377 LUCK 214 228 212 214 3,232,700 703,723,000 378 MAIN 610 615 595 610 7,176,700 4,328,662,000 379 MAMI 50 50 50 50 1,500 75,000 380 MAMI-W 5 5 4 5 250,800 1,117,500 381 MAPA 2,180 2,210 2,110 2,180 1,529,000 3,340,226,000 382 MAPI 685 685 660 685 7,189,600 4,886,748,500 383 MARI 50 51 50 50 2,382,300 119,115,100 384 MARK 850 865 830 850 3,626,000 3,085,858,500 385 MASA 555 555 555 555 300 166,500 386 MAYA 6,250 6,250 6,250 6,250 100 625,000 387 MBAP 2,270 2,330 2,210 2,270 605,300 1,369,458,000 388 MBSS 400 400 390 400 3,589,600 1,428,001,400 389 MBTO 83 83 78 83 1,300 103,900 390 MCAS 1,745 1,745 1,670 1,745 689,700 1,172,396,000 391 MCOR 130 132 128 130 4,894,100 634,678,100 392 MDIA 50 50 50 50 100 5,000 393 MDKA 1,730 1,745 1,710 1,730 84,289,800 145,836,273,000 394 MDKI 194 194 157 194 15,839,800 2,722,744,600 395 MDLN 56 59 55 56 56,439,800 3,158,622,400 396 MEDC 550 550 535 550 68,054,900 37,098,557,000 397 MEDC-W 26 29 22 26 38,171,500 954,038,900 398 MEGA 7,275 7,400 6,850 7,275 6,500 46,135,000 399 MERK 3,120 3,150 3,110 3,120 58,000 180,985,000 400 META 109 110 107 109 1,007,300 109,137,400 401 MFIN 1,070 1,070 1,020 1,070 10,500 11,230,000 402 MFMI 550 550 520 550 2,200 1,204,000 403 MGRO 805 810 805 805 3,146,600 2,541,865,000 404 MICE 294 294 292 294 3,000 880,000 405 MIDI 1,320 1,350 1,300 1,320 500 661,000 406 MIKA 2,390 2,390 2,350 2,390 20,740,400 49,193,474,000 407 MINA 50 50 50 50 11,500 575,000 408 MKNT 50 50 50 50 100 5,000 409 MKPI 15,850 15,850 15,000 15,850 800 12,357,500 410 MLBI 9,300 9,500 9,275 9,300 37,300 348,945,000 411 MLIA 505 510 500 505 6,404,800 3,236,777,000 412 MLPL 50 50 50 50 638,700 31,935,000 413 MLPT 590 595 585 590 210,900 124,027,000 414 MMLP 254 262 240 254 15,643,500 4,000,727,400 415 MNCN 845 855 835 845 53,099,900 44,808,308,500 416 MOLI 900 900 900 900 10,000 9,000,000 417 MPMX 470 474 468 470 883,500 415,858,600 418 MPOW 59 59 56 59 16,700 947,300 419 MPPA 107 111 106 107 1,083,900 116,916,400 420 MRAT 144 148 143 144 48,700 7,007,000 421 MREI 4,390 4,390 4,290 4,390 1,300 5,627,000 422 MSIN 290 292 282 290 540,900 154,861,600 423 MSKY 920 925 920 920 1,100 1,012,500 424 MTDL 1,700 1,710 1,605 1,700 3,697,000 6,151,600,000 425 MTFN 50 50 50 50 100 5,000 426 MTLA 374 374 358 374 10,600 3,796,400 427 MTPS 434 436 326 434 1,508,400 619,405,200 428 MTSM 212 212 198 212 400 82,800 429 MTWI 50 50 50 50 500 25,000 430 MYOH 1,130 1,130 1,120 1,130 31,000 35,020,000 431 MYOR 2,490 2,490 2,400 2,490 6,380,400 15,772,819,000 432 MYTX 50 50 50 50 7,500 375,000 433 NATO 358 380 354 358 12,937,700 4,698,517,400 434 NELY 138 144 138 138 69,100 9,863,300 435 NFCX 1,600 1,600 1,600 1,600 2,700 4,320,000 436 NIKL 840 880 820 840 4,723,900 4,029,319,500 437 NIRO 145 145 118 145 1,853,500 268,413,600 438 NISP 740 765 740 740 117,900 87,983,000 439 NOBU 795 795 750 795 5,500 4,321,500 440 NRCA 304 310 304 304 139,200 42,466,200 441 NZIA 148 159 148 148 29,200 4,383,000 442 NZIA-W 1 1 1 1 685,500 685,500 443 OASA 276 276 276 276 100 27,600 444 OKAS 84 89 82 84 4,577,000 393,759,600 445 OPMS 144 147 143 144 1,535,000 221,536,900 446 PADI 50 50 50 50 100 5,000 447 PALM 282 284 272 282 25,300 7,031,000 448 PAMG 67 68 65 67 40,533,900 2,707,029,200 449 PANI 98 98 92 98 12,100 1,126,400 450 PANR 100 118 98 100 30,618,100 3,337,416,800 451 PANS 835 840 820 835 54,200 45,076,000 452 PBID 910 915 895 910 132,200 119,209,500 453 PBRX 252 254 242 252 362,600 89,225,200 454 PBSA 700 700 640 700 400 263,500 455 PDES 336 336 336 336 100 33,600 456 PEGE 125 125 122 125 11,500 1,421,200 457 PEHA 1,575 1,720 1,445 1,575 1,356,600 2,178,410,000 458 PGAS 1,290 1,295 1,265 1,290 84,262,600 107,999,398,500 459 PGJO 45 47 43 45 22,200 1,014,700 460 PGLI 200 200 200 200 200 40,000 461 PGUN 268 272 250 268 147,500 38,472,800 462 PICO 166 184 159 166 5,692,300 973,613,500 463 PJAA 515 520 505 515 75,200 38,466,500 464 PKPK 50 51 50 50 230,600 11,530,100 465 PLIN 2,500 2,500 2,400 2,500 3,000 7,289,000 466 PMJS 127 132 127 127 544,900 69,895,800 467 PNBN 800 805 790 800 7,372,700 5,866,899,000 468 PNBS 50 50 50 50 1,642,600 82,130,000 469 PNGO 540 580 535 540 801,700 435,351,500 470 PNIN 755 760 735 755 245,700 184,157,000 471 PNLF 204 206 198 204 32,870,300 6,636,394,600 472 POLA 51 51 50 51 12,100 606,900 473 POLA-W 18 18 18 18 100 1,800 474 POLI 965 1,290 965 965 94,400 96,556,000 475 POLL 3,660 3,760 3,580 3,660 5,500 20,134,000 476 POLU 820 825 730 820 5,300 4,334,000 477 POLY 50 50 50 50 1,000 50,000 478 PORT 590 630 590 590 1,700 1,026,500 479 POSA 50 50 50 50 14,200 710,000 480 POSA-W 2 3 1 2 7,409,600 15,955,200 481 POWR 615 635 605 615 9,067,600 5,600,229,000 482 PPGL 240 242 228 240 5,390,500 1,276,605,000 483 PPGL-W 15 16 14 15 25,819,800 387,498,000 484 PPRE 168 171 167 168 9,185,800 1,552,647,000 485 PPRO 50 50 50 50 3,321,000 166,050,000 486 PRAS 117 122 113 117 93,500 10,886,000 487 PRDA 2,990 3,010 2,980 2,990 73,000 218,565,000 488 PRIM 252 266 252 252 1,800 468,000 489 PRIM-W 5 5 4 5 3,400 14,900 490 PSAB 236 242 230 236 31,178,400 7,317,041,200 491 PSDN 110 110 101 110 2,600 263,500 492 PSGO 102 102 102 102 18,400 1,876,800 493 PSSI 162 164 161 162 68,900 11,157,000 494 PTBA 2,100 2,130 2,070 2,100 18,682,000 39,075,620,000 495 PTIS 155 155 155 155 100 15,500 496 PTPP 950 955 930 950 33,048,000 31,249,609,500 497 PTPW 1,175 1,250 1,175 1,175 1,631,400 1,983,693,000 498 PTRO 1,810 1,840 1,775 1,810 1,348,700 2,432,799,500 499 PTSN 232 236 230 232 1,535,100 356,644,000 500 PTSP 5,050 5,050 5,050 5,050 500 2,525,000 501 PURA 124 125 120 124 53,102,500 6,541,825,700 502 PURA-W 22 23 21 22 5,647,200 124,268,900 503 PURE 188 204 173 188 22,056,000 4,181,846,200 504 PURE-W 18 18 15 18 9,657,000 162,867,000 505 PWON 406 408 398 406 55,930,700 22,611,785,200 506 PYFA 835 930 760 835 3,993,300 3,447,739,500 507 PZZA 630 630 600 630 1,041,100 649,874,000 508 R-LQ45X 882 889 871 882 56,900 49,864,700 509 RAJA 133 139 131 133 17,890,800 2,400,273,300 510 RALS 635 650 615 635 7,779,100 4,933,788,500 511 RANC 402 408 396 402 529,800 212,314,800 512 RBMS 50 50 50 50 9,700 485,000 513 REAL 50 50 50 50 52,300 2,615,000 514 REAL-W 2 3 2 2 6,289,000 18,054,900 515 RICY 92 93 89 92 390,800 35,248,300 516 RIGS 258 260 230 258 128,700 31,116,200 517 RISE 422 424 412 422 429,400 181,334,000 518 RMBA 620 675 575 620 1,784,700 1,132,238,500 519 RODA 50 50 50 50 3,000 150,000 520 RONY 89 89 84 89 40,900 3,574,500 521 ROTI 1,195 1,215 1,160 1,195 692,500 821,567,000 522 RUIS 340 340 318 340 1,345,700 455,441,400 523 SAFE 186 187 185 186 203,800 37,824,600 524 SAME 116 119 111 116 9,897,400 1,127,891,900 525 SAMF 392 420 392 392 20,300 8,043,400 526 SBAT 306 344 270 306 89,419,200 27,360,127,400 527 SBAT-W 22 25 20 22 123,129,000 2,709,555,700 528 SCCO 10,200 10,300 10,000 10,200 2,300 23,460,000 529 SCMA 1,200 1,200 1,150 1,200 12,729,900 15,056,404,500 530 SDMU 50 50 50 50 5,300 265,000 531 SDPC 108 109 99 108 660,100 70,094,200 532 SDRA 795 795 795 795 100 79,500 533 SFAN 950 950 930 950 543,500 506,600,500 534 SGER 318 330 310 318 5,828,700 1,874,134,200 535 SGER-W 66 70 66 66 184,400 12,823,100 536 SGRO 1,600 1,600 1,590 1,600 8,700 13,836,000 537 SHIP 580 580 565 580 582,700 335,277,500 538 SIDO 1,400 1,400 1,350 1,400 10,164,300 13,981,821,000 539 SILO 4,280 4,360 4,230 4,280 171,800 737,226,000 540 SIMP 354 360 350 354 13,201,400 4,675,960,000 541 SINI 480 550 480 480 700 343,000 542 SINI-W 220 252 220 220 300 72,400 543 SIPD 1,200 1,200 980 1,200 338,200 392,607,000 544 SKBM 326 368 324 326 6,000 1,995,600 545 SKLT 1,425 1,480 1,425 1,425 7,800 11,121,000 546 SKRN 640 675 630 640 8,200 5,289,000 547 SLIS 5,125 5,175 5,050 5,125 279,500 1,429,450,000 548 SMAR 3,100 3,110 3,100 3,100 5,800 18,036,000 549 SMBR 595 615 570 595 27,375,800 16,363,927,500 550 SMCB 1,050 1,070 1,020 1,050 112,400 116,480,000 551 SMDM 99 99 93 99 10,300 976,500 552 SMDR 298 306 288 298 3,978,400 1,175,984,400 553 SMGR 10,350 10,500 10,250 10,350 6,055,500 62,643,037,500 554 SMKL 179 182 179 179 17,000 3,068,600 555 SMMT 85 87 83 85 83,500 7,066,700 556 SMRA 635 640 610 635 22,190,600 13,861,675,000 557 SMSM 1,200 1,210 1,165 1,200 2,126,800 2,529,849,500 558 SOCI 131 137 126 131 12,793,700 1,680,811,600 559 SOFA 73 73 72 73 97,100 6,997,000 560 SOFA-W 5 5 4 5 2,338,900 9,471,700 561 SOSS 496 505 390 496 240,800 97,423,300 562 SOSS-W 60 60 60 60 2,100 126,000 563 SOTS 199 228 196 199 900 180,800 564 SOTS-W 34 34 34 34 100 3,400 565 SPMA 260 260 256 260 11,200 2,892,000 566 SPTO 456 458 450 456 31,000 14,009,000 567 SQMI 170 175 166 170 10,481,900 1,773,769,600 568 SRAJ 139 139 139 139 100 13,900 569 SRIL 216 222 210 216 33,130,700 7,077,624,400 570 SRSN 56 56 54 56 2,310,200 127,204,400 571 SRTG 2,820 2,870 2,820 2,820 44,200 125,766,000 572 SSIA 390 398 378 390 17,918,000 6,934,488,600 573 SSMS 850 875 840 850 746,800 633,653,500 574 SSTM 456 456 436 456 17,900 8,012,600 575 STAR 134 134 128 134 1,800 232,500 576 STTP 7,600 7,600 6,800 7,600 600 4,460,000 577 SWAT 98 100 95 98 1,437,200 141,446,300 578 TAMA 154 160 150 154 5,100 766,900 579 TAMA-W 6 6 6 6 298,600 1,791,600 580 TAMU 57 60 54 57 2,615,500 147,508,300 581 TARA 50 50 50 50 30,200 1,510,000 582 TBIG 1,275 1,275 1,240 1,275 36,772,000 46,186,333,500 583 TBLA 825 830 810 825 2,627,100 2,158,907,500 584 TBMS 700 750 700 700 26,000 18,715,500 585 TCID 6,700 7,075 6,700 6,700 3,200 21,875,000 586 TCPI 4,230 4,320 4,210 4,230 9,766,500 41,809,145,000 587 TDPM 160 170 156 160 17,210,800 2,820,919,700 588 TEBE 1,400 1,400 1,400 1,400 609,600 853,440,000 589 TECH 152 157 137 152 1,541,500 230,694,100 590 TFAS 139 142 139 139 9,600 1,357,600 591 TFCO 296 296 296 296 19,600 5,801,600 592 TGRA 66 69 65 66 6,074,300 404,919,700 593 TIFA 486 488 450 486 367,200 175,452,600 594 TINS 820 820 795 820 22,608,000 18,347,126,500 595 TIRA 272 274 272 272 1,600 438,000 596 TIRT 51 51 51 51 4,800 244,800 597 TKIM 6,575 6,625 6,450 6,575 4,041,700 26,494,027,500 598 TLKM 2,860 2,890 2,840 2,860 143,569,100 410,859,591,000 599 TMAS 113 115 110 113 1,069,500 118,979,500 600 TMPO 123 123 123 123 1,500 184,500 601 TNCA 163 163 163 163 5,042,500 821,927,500 602 TOBA 418 438 400 418 174,700 73,877,400 603 TOPS 50 50 50 50 17,900 895,000 604 TOTL 292 294 290 292 2,841,000 829,082,400 605 TOTO 218 224 216 218 96,000 21,079,400 606 TOWR 1,025 1,045 1,020 1,025 90,537,000 93,161,723,500 607 TOYS 540 545 535 540 2,371,200 1,278,888,500 608 TOYS-W 14 14 12 14 2,260,100 29,250,400 609 TPIA 6,825 6,950 6,825 6,825 2,393,400 16,493,927,500 610 TPMA 346 346 334 346 4,000 1,348,000 611 TRIN 246 248 236 246 16,609,500 3,996,965,800 612 TRIN-W 9 10 8 9 2,731,000 24,570,000 613 TRIS 204 204 204 204 500 102,000 614 TRJA 242 242 242 242 346,200 83,780,400 615 TRST 392 392 392 392 10,000 3,920,000 616 TRUK 116 116 116 116 314,900 36,528,400 617 TRUS 350 350 350 350 200 70,000 618 TSPC 1,335 1,350 1,330 1,335 151,700 202,783,500 619 TUGU 2,080 2,080 1,935 2,080 103,300 202,768,500 620 TURI 1,300 1,345 1,300 1,300 127,100 170,319,500 621 UANG 240 272 236 240 98,100 23,542,800 622 UCID 1,595 1,650 1,490 1,595 3,889,900 6,131,631,500 623 ULTJ 1,730 1,750 1,680 1,730 1,033,500 1,763,023,000 624 UNSP 100 101 91 100 6,118,500 597,270,500 625 UNTR 23,100 23,250 22,875 23,100 3,524,500 81,131,622,500 626 UNVR 8,400 8,400 8,125 8,400 14,782,100 122,615,370,000 627 URBN 1,335 1,335 1,335 1,335 100 133,500 628 URBN-W 18 18 15 18 307,300 5,387,000 629 VICO 83 108 80 83 123,700 11,249,900 630 VINS 88 90 87 88 31,500 2,769,100 631 VINS-W 1 2 1 1 3,601,300 5,468,200 632 VIVA 50 50 50 50 524,000 26,200,000 633 VOKS 194 195 192 194 58,300 11,286,600 634 VRNA 99 99 98 99 5,900 579,100 635 WEGE 189 193 188 189 22,786,700 4,315,646,500 636 WEHA 71 72 68 71 985,200 68,782,600 637 WICO 525 525 525 525 100 52,500 638 WIIM 362 366 352 362 30,271,600 10,896,642,000 639 WIKA 1,220 1,220 1,170 1,220 16,259,300 19,642,970,500 640 WINS 100 100 96 100 546,700 54,585,900 641 WOMF 234 236 222 234 159,700 36,033,400 642 WOOD 414 422 404 414 64,172,300 26,468,481,200 643 WOWS 74 81 73 74 14,340,900 1,088,620,700 644 WSBP 164 167 163 164 25,323,800 4,147,246,700 645 WSKT 625 635 620 625 15,504,500 9,700,485,000 646 WTON 256 266 252 256 22,272,700 5,746,956,600 647 XAQA 807 807 807 807 100 80,700 648 XBES 856 866 856 856 500 432,000 649 XBID 468 469 461 468 1,500 700,800 650 XBNI 943 943 943 943 1,000 943,000 651 XBSK 347 347 347 347 100 34,700 652 XCID 82 82 78 82 7,900 620,900 653 XCLQ 85 85 85 85 100 8,500 654 XIHD 418 418 418 418 200 83,600 655 XIIC 963 965 955 963 700 671,800 656 XIID 457 457 457 457 300 137,100 657 XIIF 479 479 478 479 1,100 526,700 658 XIIT 479 479 476 479 27,600 13,193,500 659 XIJI 570 570 570 570 100 57,000 660 XILV 106 106 103 106 1,200 126,700 661 XISC 560 568 559 560 4,900 2,747,900 662 XISI 275 275 275 275 500 137,500 663 XISR 348 348 348 348 2,300 800,400 664 XKIV 388 388 388 388 100 38,800 665 XMIG 145 145 145 145 100 14,500 666 XPMI 825 825 825 825 200 165,000 667 XSMU 111 111 111 111 1,000 111,000 668 XSSI 110 110 110 110 100 11,000 669 YELO 50 50 50 50 20,000 1,000,000 670 YELO-W 5 5 4 5 159,000 724,500 671 YPAS 442 442 442 442 300 132,600 672 YULE 179 190 147 179 90,200 16,244,900 673 ZINC 143 147 139 143 213,787,600 30,608,818,900 674 ZONE 402 402 400 402 115,700 46,336,000 -------------------- ---------------------- Total for Reguler 9,867,260,900 6,812,294,754,500 Information for Negosiasi 675 ACES 1,600 1,635 1,575 1,620 4,238,780 6,815,619,250 676 ACST-R 0 2 2 2 61 122 677 ADRO 1,205 1,205 1,199 1,205 413,580 495,882,900 678 AGAR 505 500 500 500 594,800 297,400,000 679 AGRO 376 376 376 376 57 21,432 680 AISA 212 230 230 230 1,000,000 230,000,000 681 AKKU 50 50 50 50 104,179,000 5,208,950,000 682 AKRA 2,850 3,020 2,860 3,020 14,817 44,744,620 683 ARTI 50 10 10 10 32,300 323,000 684 ASII 5,050 5,225 5,100 5,191 2,037,826 10,483,915,850 685 BAPI 50 25 15 18 81,000 1,445,000 686 BBCA 31,900 32,200 31,775 32,200 1,775,561 57,164,737,050 687 BBKP 278 262 260 262 1,908,397 499,750,124 688 BBNI 5,225 5,350 5,169 5,350 600,268 3,106,401,017 689 BBRI 3,550 3,660 3,558 3,580 2,576,171 9,209,036,060 690 BBSS 121 145 120 120 7,278,100 875,074,500 691 BBSS-W 6 8 8 8 3,000,000 24,000,000 692 BBTN 1,555 1,565 1,565 1,565 83 129,895 693 BEKS 50 16 15 15 3,500,000 53,000,000 694 BHAT 454 444 290 444 172,900,000 66,157,000,000 695 BHIT 50 25 23 25 1,200,000 28,000,000 696 BIPI 50 60 60 60 2,148,600 128,916,000 697 BJBR 1,040 1,135 1,055 1,135 883,569 999,554,055 698 BKSL 50 40 40 40 2,020,200 80,808,000 699 BLTA 50 10 10 10 2,000,000 20,000,000 700 BMRI 5,925 6,019 5,975 5,975 459,500 2,761,638,500 701 BNGA 815 650 650 650 43 27,950 702 BOGA 1,400 1,380 1,380 1,380 84,500,000 116,610,000,000 703 BRPT 780 816 816 816 6,929,500 5,654,472,000 704 BSDE 750 740 740 740 100,000 74,000,000 705 BTPS 3,750 3,811 3,811 3,811 555,000 2,115,105,000 706 BULL 312 300 290 290 11,567,500 3,461,241,000 707 BUMI 51 56 53 53 12,900,081 722,404,293 708 CMNP 1,085 1,090 1,090 1,090 39 42,510 709 CPIN 6,100 6,113 6,113 6,113 66 403,458 710 CSRA 416 376 376 376 350,000 131,600,000 711 DEAL 94 101 101 101 831,000 83,931,000 712 DEWA 50 33 25 25 3,053,000 80,099,000 713 DMAS 230 224 224 224 38 8,512 714 DUTI 3,600 3,870 3,870 3,870 323,000 1,250,010,000 715 EAST 54 55 55 55 27,800 1,529,000 716 EMDE 200 202 202 202 5,000,000 1,010,000,000 717 ENRG 59 50 50 50 50 2,500 718 EXCL 2,300 2,421 2,300 2,400 3,392,807 8,183,419,280 719 GGRM 47,475 47,500 46,750 47,475 113 5,333,375 720 HMSP 1,640 1,640 1,640 1,640 69 113,160 721 HOKI 740 740 740 740 202,700 149,998,000 722 ICBP 10,300 10,300 10,200 10,300 968,231 9,897,258,808 723 IKAI 50 50 42 42 17,103,876 842,393,800 724 IKBI 236 300 300 300 1,160,000 348,000,000 725 INCO 3,910 3,910 3,910 3,910 4,000 15,640,000 726 INDF 7,600 7,730 7,725 7,725 1,662,576 12,851,712,100 727 INDY 1,025 1,050 1,050 1,050 7 7,350 728 INKP 8,600 9,300 8,250 8,600 666,130 5,495,652,300 729 INTP 11,650 11,825 11,612 11,650 385,940 4,481,556,350 730 IPTV 298 300 300 300 65,477,600 19,643,280,000 731 ITIC 745 765 765 765 1,138,100 870,646,500 732 ITMG 8,500 8,650 8,650 8,650 23 198,950 733 JPFA 1,165 1,180 1,180 1,180 62 73,160 734 JSMR 3,880 3,878 3,854 3,854 2,363,700 9,147,374,600 735 KBLI 316 310 310 310 59,677,500 18,500,025,000 736 KIJA 148 143 138 140 3,597,168 499,756,559 737 KLBF 1,590 1,595 1,580 1,590 9,200,010 14,670,015,900 738 KPIG 104 140 139 140 112,068,600 15,600,935,300 739 KREN 126 725 725 725 56,000,000 40,600,000,000 740 MAMI 50 25 6 6 300,000 5,600,000 741 MCAS 1,745 1,847 1,847 1,847 500,000 923,500,000 742 MEDC 550 550 550 550 500,000 275,000,000 743 MEDC-W 26 26 26 26 33 858 744 MMLP 254 239 239 239 54,216,578 12,957,762,142 745 MTLA 374 450 450 450 6,179,750 2,780,887,500 746 MYOR 2,490 2,468 2,460 2,460 424,450 1,047,542,200 747 PBRX 252 312 312 312 1,351,352 421,621,824 748 PGAS 1,290 1,290 1,290 1,290 40 51,600 749 PPRO 50 50 48 48 10,032,500 501,460,000 750 PTBA 2,100 2,140 2,140 2,140 77 164,780 751 PURE 188 150 150 150 25,000,000 3,750,000,000 752 REAL 50 40 40 40 10,000 400,000 753 SCMA 1,200 1,155 1,155 1,155 44,100 50,935,500 754 SFAN 950 875 870 870 5,625,000 4,893,785,540 755 SMGR 10,350 10,699 10,350 10,350 114,261 1,222,438,175 756 SMRA 635 656 635 635 3,089,800 2,016,012,000 757 SMSM 1,200 1,187 1,120 1,187 9,912,080 11,411,873,600 758 TEBE 1,400 1,096 1,096 1,096 3,196,700 3,503,583,200 759 TLKM 2,860 2,949 2,860 2,860 20,780,860 60,266,073,400 760 TOWR 1,025 1,051 1,051 1,051 5,000,000 5,255,000,000 761 TPIA 6,825 6,950 6,950 6,950 194,224 1,349,856,800 762 UCID 1,595 1,592 1,500 1,592 9,879,300 15,635,845,600 763 ULTJ 1,730 1,800 1,750 1,750 1,820,343 3,233,709,500 764 UNTR 23,100 23,475 23,100 23,100 16,028 373,973,550 765 UNVR 8,400 8,400 8,175 8,400 481,570 3,948,885,750 766 URBN 1,335 1,900 1,900 1,900 6,250,000 11,875,000,000 767 VIVA 50 50 4 25 204,848,351 5,423,593,404 768 WEGE 189 193 193 193 29 5,597 769 WSBP 164 167 167 167 70 11,690 770 WSKT 625 635 635 635 21 13,335 771 YULE 179 190 190 190 14,718,170 2,796,452,300 772 ZINC 143 146 146 146 17,123,300 2,500,001,800 -------------------- ---------------------- Total for Negosiasi 1,177,657,986 616,105,655,735 Total 04/09/20 11,556,377,786 7,429,356,121,435