Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, September 07, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST-R 0 3 1 1 531,838,600 815,266,600 2 BUMI 52 52 52 52 200 10,400 3 ICBP 10,325 10,325 10,325 10,325 100 1,032,500 4 MEDC 565 550 550 550 100 55,000 5 TLKM 2,900 2,880 2,880 2,880 300 864,000 6 TOPS 50 50 50 50 35,000 1,750,000 -------------------- ---------------------- Total for Tunai 531,874,300 818,978,500 Information for Reguler 7 AALI 11,375 11,575 11,225 11,375 2,321,700 26,435,872,500 8 ABBA 50 51 50 50 741,300 37,149,900 9 ABDA 6,925 6,925 6,925 6,925 100 692,500 10 ABMM 890 890 885 890 2,000 1,779,500 11 ACES 1,570 1,605 1,555 1,570 6,004,700 9,458,113,000 12 ACST 284 290 246 284 462,259,300 127,167,180,800 13 ADES 1,235 1,250 1,205 1,235 285,400 352,531,500 14 ADHI 595 610 590 595 3,301,900 1,969,516,500 15 ADMF 7,725 7,750 7,625 7,725 29,300 225,530,000 16 ADMG 124 132 123 124 2,554,000 323,478,900 17 ADRO 1,250 1,260 1,180 1,250 109,160,300 134,726,420,000 18 AGAR 505 555 505 505 1,100 560,500 19 AGII 470 492 468 470 905,600 431,384,200 20 AGRO 368 378 366 368 29,215,500 10,837,524,600 21 AGRS 190 196 190 190 24,200 4,620,400 22 AHAP 52 52 51 52 7,700 400,300 23 AIMS 155 155 145 155 600 88,100 24 AISA 234 246 212 234 371,197,000 86,191,325,800 25 AKKU 50 50 50 50 200 10,000 26 AKPI 290 352 282 290 111,500 35,017,800 27 AKRA 2,850 2,880 2,780 2,850 21,967,900 62,021,488,000 28 AKSI 282 286 250 282 150,800 40,822,800 29 ALDO 342 342 342 342 100 34,200 30 ALKA 250 250 244 250 200 49,400 31 ALMI 198 232 198 198 4,900 1,012,400 32 ALTO 334 340 316 334 73,900 23,675,400 33 AMAG 206 208 200 206 167,200 34,195,600 34 AMAN 262 262 260 262 367,800 95,861,400 35 AMAR 356 358 348 356 414,000 144,506,000 36 AMFG 2,500 2,500 2,500 2,500 8,700 21,750,000 37 AMIN 232 244 232 232 600 145,200 38 AMOR 2,100 2,120 2,040 2,100 15,400 31,534,000 39 AMRT 710 710 700 710 324,800 229,119,000 40 ANDI 50 50 50 50 1,021,400 51,070,000 41 ANTM 825 830 810 825 35,138,000 28,908,147,500 42 APEX 142 149 135 142 10,400 1,440,100 43 APIC 850 860 845 850 10,520,000 8,923,082,500 44 APII 163 167 163 163 12,900 2,113,900 45 APLI 117 118 114 117 5,300 607,900 46 APLN 116 119 115 116 23,287,900 2,725,716,900 47 ARII 450 450 430 450 13,800 6,179,000 48 ARKA 147 156 147 147 8,742,700 1,318,133,300 49 ARNA 442 446 442 442 81,000 35,853,400 50 ARTA 282 282 278 282 4,000 1,117,600 51 ARTO 2,780 2,780 2,700 2,780 24,600 67,591,000 52 ASBI 398 398 380 398 128,100 50,259,200 53 ASDM 900 900 900 900 2,000 1,800,000 54 ASGR 735 740 730 735 92,300 67,890,000 55 ASII 5,025 5,075 4,950 5,025 37,120,700 185,993,205,000 56 ASJT 121 125 120 121 80,300 9,655,100 57 ASMI 1,080 1,080 1,075 1,080 11,900 12,822,000 58 ASPI 141 142 134 141 1,123,200 159,452,000 59 ASPI-W 15 16 7 15 2,679,400 39,657,600 60 ASRI 120 122 119 120 46,640,400 5,617,486,600 61 ASRM 1,765 1,770 1,715 1,765 2,600 4,517,500 62 ASSA 550 565 545 550 8,351,300 4,650,053,500 63 ATIC 630 630 555 630 3,500 1,972,000 64 AUTO 885 895 875 885 353,800 313,150,000 65 AYLS-W 4 4 3 4 344,400 1,044,800 66 BABP 50 50 50 50 48,100 2,405,000 67 BABP-W4 7 7 6 7 24,200 145,400 68 BACA 398 410 398 398 70,600 28,320,000 69 BAJA 56 56 55 56 105,400 5,873,400 70 BAPI 50 50 50 50 11,600 580,000 71 BAPI-W 3 3 2 3 4,154,800 11,486,900 72 BATA 615 615 615 615 2,900 1,783,500 73 BAYU 1,180 1,180 1,180 1,180 1,400 1,652,000 74 BBCA 31,425 31,800 31,000 31,425 12,849,900 403,192,837,500 75 BBHI 147 154 147 147 108,100 15,987,300 76 BBKP 282 296 278 282 397,163,300 114,099,556,200 77 BBLD 378 378 378 378 200 75,600 78 BBMD 1,495 1,550 1,495 1,495 1,300 1,949,500 79 BBNI 5,250 5,275 5,125 5,250 40,928,200 212,893,410,000 80 BBRI 3,510 3,570 3,500 3,510 94,814,200 334,241,656,000 81 BBSI 600 600 500 600 27,048,900 15,609,998,500 82 BBSS 129 129 121 129 12,292,900 1,557,125,500 83 BBSS-W 6 6 5 6 2,623,500 13,534,200 84 BBTN 1,545 1,565 1,535 1,545 13,956,700 21,633,308,000 85 BBYB 272 274 272 272 3,400 926,400 86 BCAP 128 128 124 128 573,400 73,246,900 87 BCIP 50 50 50 50 282,200 14,110,000 88 BDMN 2,520 2,580 2,480 2,520 4,937,300 12,357,293,000 89 BEEF 193 200 191 193 5,298,700 1,029,508,000 90 BEEF-W 11 12 11 11 363,600 3,999,700 91 BEKS 50 50 50 50 43,400 2,170,000 92 BELL 150 151 149 150 5,999,500 901,789,100 93 BESS 294 304 294 294 222,200 66,107,800 94 BESS-W 124 129 108 124 137,300 16,147,900 95 BEST 154 161 152 154 100,094,700 15,624,740,200 96 BFIN 410 422 408 410 9,631,900 3,951,597,200 97 BGTG 50 51 50 50 1,038,800 52,221,700 98 BHAT 464 470 454 464 125,220,100 57,719,791,600 99 BHIT 50 50 50 50 1,064,200 53,210,000 100 BIKA 163 172 163 163 5,400 897,100 101 BINA 825 825 815 825 17,500 14,387,500 102 BIPI 50 50 50 50 68,300 3,415,000 103 BIPI-W 9 9 8 9 245,600 2,210,300 104 BIPP 60 68 59 60 868,800 51,997,600 105 BIRD 1,000 1,005 960 1,000 1,193,200 1,165,242,000 106 BISI 905 905 885 905 984,700 881,864,500 107 BJBR 1,030 1,060 1,030 1,030 8,615,400 8,946,433,500 108 BJTM 590 595 580 590 8,348,300 4,913,612,000 109 BKDP 51 53 51 51 50,900 2,597,200 110 BKSL 50 50 50 50 1,206,400 60,320,000 111 BKSW 73 76 73 73 35,600 2,667,900 112 BLTA 50 50 50 50 200 10,000 113 BLUE 555 560 550 555 95,300 52,890,500 114 BMAS 276 288 276 276 300 85,200 115 BMRI 5,850 5,950 5,775 5,850 50,336,800 293,576,405,000 116 BMSR 51 52 51 51 700 35,800 117 BMTR 284 292 280 284 132,419,000 37,612,939,800 118 BNBA 326 330 324 326 708,600 231,015,200 119 BNBR 50 50 50 50 1,500 75,000 120 BNGA 805 820 800 805 2,275,700 1,833,080,000 121 BNII 234 238 230 234 1,728,800 403,936,400 122 BNLI 1,325 1,330 1,320 1,325 18,721,200 24,805,162,000 123 BOGA 1,400 1,405 1,380 1,400 116,023,700 161,573,131,500 124 BOLA 171 175 161 171 164,800 27,583,100 125 BOLT 720 720 690 720 900 645,000 126 BOSS 76 78 72 76 3,111,800 237,277,400 127 BPFI 1,200 1,200 1,200 1,200 18,000 21,600,000 128 BPTR 82 82 75 82 6,300 500,900 129 BRAM 4,700 4,740 4,700 4,700 700 3,298,000 130 BRIS 970 1,000 950 970 138,559,400 134,407,203,000 131 BRMS 52 54 51 52 183,439,200 9,650,224,200 132 BRPT 825 840 775 825 115,431,000 94,573,158,500 133 BRPT-W 444 444 444 444 200 88,800 134 BSDE 745 760 735 745 25,682,900 19,108,668,000 135 BSIM 505 505 496 505 600 302,100 136 BSSR 1,515 1,545 1,465 1,515 68,800 103,750,000 137 BTEK 50 50 50 50 100 5,000 138 BTON 180 180 175 180 46,200 8,095,000 139 BTPN 2,290 2,290 2,250 2,290 38,700 87,851,000 140 BTPS 3,710 3,790 3,700 3,710 6,873,100 25,602,680,000 141 BUDI 98 102 95 98 9,393,600 935,197,000 142 BUKK 800 805 780 800 15,100 12,049,500 143 BULL 334 352 310 334 434,370,400 143,031,585,400 144 BULL-W2 114 130 95 114 5,451,800 637,465,600 145 BUMI 52 54 50 52 518,104,000 26,902,846,800 146 BUVA 52 52 51 52 35,600 1,821,000 147 BVIC 69 69 67 69 127,700 8,684,000 148 BWPT 112 116 111 112 51,997,300 5,869,829,900 149 BYAN 12,000 12,600 12,000 12,000 1,700 20,510,000 150 CAKK 50 50 50 50 400 20,000 151 CAKK-W 2 3 2 2 1,940,300 3,881,700 152 CAMP 294 294 282 294 1,255,300 364,163,600 153 CANI 154 154 144 154 11,400 1,652,600 154 CARE 338 342 332 338 167,315,000 56,598,781,400 155 CARS 50 50 50 50 7,700 385,000 156 CASA 386 388 386 386 23,300 8,995,800 157 CASH 605 605 595 605 2,615,700 1,570,178,500 158 CASH-W 35 36 31 35 6,750,200 230,827,200 159 CASS 222 240 212 222 7,361,600 1,621,368,200 160 CBMF 314 314 292 314 3,351,800 1,042,338,000 161 CCSI 262 268 256 262 207,700 54,689,000 162 CEKA 1,870 1,895 1,840 1,870 121,900 227,634,000 163 CENT 135 144 131 135 17,820,900 2,422,871,300 164 CFIN 204 210 200 204 13,001,000 2,667,026,400 165 CINT 254 258 248 254 1,000 253,800 166 CITA 2,020 2,020 2,010 2,020 3,000 6,050,000 167 CITY 102 112 95 102 29,700 2,908,100 168 CITY-W 16 16 16 16 100 1,600 169 CLEO 515 525 510 515 5,475,200 2,846,431,000 170 CLPI 675 690 670 675 99,200 67,318,000 171 CMNP 1,085 1,085 1,080 1,085 40,900 44,194,500 172 CNTX 224 224 224 224 34,500 7,728,000 173 COCO 855 865 850 855 24,400 20,926,500 174 CPIN 6,075 6,075 5,975 6,075 3,036,000 18,307,230,000 175 CPRI 50 50 50 50 140,100 7,005,000 176 CPRI-W 12 12 10 12 14,000 160,300 177 CSAP 322 330 318 322 34,100 10,972,800 178 CSIS 50 50 50 50 2,000 100,000 179 CSMI 220 220 206 220 57,200 12,485,800 180 CSRA 390 466 388 390 82,735,300 35,987,113,400 181 CTRA 725 740 720 725 20,607,100 15,019,919,000 182 CTTH 51 53 51 51 1,900 98,800 183 DADA 65 67 62 65 35,774,100 2,335,255,500 184 DADA-W 5 5 4 5 6,504,300 26,178,700 185 DART 248 248 248 248 100 24,800 186 DAYA 490 490 382 490 11,100 4,484,600 187 DEAL 88 101 88 88 36,486,100 3,362,846,900 188 DEFI 1,650 1,655 1,640 1,650 10,500 17,300,500 189 DEWA 50 50 50 50 2,000 100,000 190 DFAM 366 366 354 366 10,500 3,720,600 191 DILD 181 181 178 181 6,726,000 1,209,620,900 192 DIVA 1,800 1,850 1,800 1,800 3,600 6,545,000 193 DKFT 114 117 113 114 4,191,600 479,820,500 194 DLTA 4,200 4,400 4,130 4,200 337,800 1,413,005,000 195 DMAS 228 236 226 228 39,344,000 9,008,335,400 196 DMMX 195 202 192 195 4,732,700 929,932,200 197 DMND 935 935 925 935 73,000 67,708,500 198 DNAR 244 262 242 244 44,600 10,805,600 199 DNET 3,380 3,390 3,260 3,380 137,400 464,299,000 200 DOID 278 282 268 278 47,237,700 13,039,630,200 201 DPNS 238 244 238 238 11,400 2,735,000 202 DPUM 51 53 50 51 591,100 29,626,900 203 DSFI 63 65 61 63 224,000 14,069,700 204 DSNG 468 474 464 468 4,645,900 2,179,043,200 205 DUCK 326 328 320 326 2,290,200 738,634,800 206 DUTI 3,630 3,630 3,600 3,630 700 2,523,000 207 DVLA 2,580 2,580 2,570 2,580 5,000 12,874,000 208 DWGL-W 44 50 44 44 3,200 147,400 209 DYAN 50 50 50 50 191,700 9,585,000 210 EAST 54 55 53 54 18,400 994,500 211 EAST-W 6 6 5 6 95,200 569,200 212 EKAD 1,270 1,280 1,250 1,270 440,400 559,662,000 213 ELSA 234 240 232 234 51,217,700 12,039,174,400 214 EMTK 6,500 6,500 6,500 6,500 200 1,300,000 215 ENRG 57 60 55 57 136,056,300 7,662,578,000 216 ENVY 83 85 81 83 631,296,200 52,574,065,700 217 EPAC 356 362 330 356 14,637,900 5,089,174,600 218 EPMT 1,890 1,890 1,890 1,890 19,400 36,666,000 219 ERAA 1,705 1,715 1,670 1,705 9,206,100 15,647,454,000 220 ERTX 133 134 132 133 28,400 3,777,200 221 ESIP 190 202 188 190 12,201,100 2,389,399,000 222 ESIP-W 12 13 11 12 2,195,700 26,336,400 223 ESSA 143 152 142 143 8,775,000 1,265,621,200 224 ESTA 103 103 103 103 49,700 5,119,100 225 ESTI 50 50 50 50 4,000 200,000 226 EXCL 2,250 2,340 2,240 2,250 25,311,600 57,404,091,000 227 FAST 940 940 925 940 143,600 134,138,500 228 FILM 210 220 206 210 3,481,900 735,093,400 229 FIRE 133 144 131 133 19,024,800 2,614,118,900 230 FISH 2,810 2,840 2,810 2,810 600 1,698,000 231 FITT 61 62 57 61 1,000 60,700 232 FITT-W 17 17 16 17 158,200 2,652,300 233 FMII 464 464 464 464 100 46,400 234 FOOD 126 130 118 126 20,429,900 2,537,698,300 235 FORU 92 93 92 92 3,000 276,500 236 FPNI 114 119 113 114 12,044,600 1,376,413,400 237 FREN 90 92 89 90 136,769,200 12,344,906,000 238 FREN-W 41 43 33 41 2,158,700 89,240,600 239 FUJI 107 108 103 107 52,300 5,407,700 240 GDST 59 60 58 59 988,900 58,253,000 241 GDYR 1,400 1,450 1,400 1,400 8,600 12,071,000 242 GEMA 358 362 356 358 4,100 1,468,000 243 GGRM 47,100 47,675 46,700 47,100 897,600 42,326,372,500 244 GGRP 308 310 290 308 20,300 6,193,000 245 GHON 1,610 1,640 1,610 1,610 6,100 9,835,000 246 GIAA 256 260 254 256 42,671,600 10,977,339,600 247 GJTL 530 530 492 530 13,669,800 6,968,822,800 248 GLVA 322 322 320 322 10,011,300 3,203,638,600 249 GMFI 80 83 80 80 5,143,400 417,940,500 250 GOLD 220 226 202 220 42,000 9,290,200 251 GOOD 1,285 1,290 1,275 1,285 261,100 334,729,000 252 GPRA 50 50 50 50 73,500 3,675,000 253 GSMF 93 93 93 93 1,900 176,700 254 GWSA 100 102 97 100 1,218,900 122,112,100 255 GZCO 50 50 50 50 800 40,000 256 HADE 50 50 50 50 100 5,000 257 HDFA 139 139 139 139 100 13,900 258 HDIT 386 402 386 386 2,200 861,800 259 HEAL 3,200 3,240 3,090 3,200 390,800 1,233,024,000 260 HELI 173 187 173 173 34,300 6,242,500 261 HELI-W 5 7 5 5 556,700 3,276,200 262 HERO 825 845 800 825 14,900 12,140,000 263 HEXA 3,590 3,600 3,580 3,590 94,900 340,788,000 264 HKMU 78 80 78 78 16,465,200 1,290,946,900 265 HMSP 1,640 1,655 1,630 1,640 11,412,400 18,737,230,000 266 HOKI 755 785 740 755 41,635,700 31,740,957,500 267 HOTL 50 50 50 50 200 10,000 268 HRME 50 50 50 50 135,900 6,795,000 269 HRTA 224 226 220 224 1,174,600 261,864,200 270 HRUM 1,615 1,650 1,605 1,615 4,151,800 6,759,231,500 271 IATA 50 50 50 50 10,000 500,000 272 IBFN 300 340 300 300 13,800 4,165,400 273 IBFN-W 5 5 5 5 17,900 89,500 274 ICBP 10,325 10,325 10,250 10,325 2,898,700 29,858,505,000 275 ICON 56 60 56 56 867,900 50,256,300 276 IDPR 167 170 155 167 31,700 5,029,200 277 IFII 131 131 127 131 203,000 26,301,100 278 IGAR 334 344 334 334 180,300 60,613,600 279 IKAI 50 50 50 50 100,100 5,005,000 280 IKAN 386 418 384 386 15,708,500 6,307,245,800 281 IKBI 234 236 222 234 50,300 11,626,400 282 IMAS 820 825 730 820 44,066,000 34,966,281,500 283 IMJS 300 304 282 300 62,299,600 18,453,809,600 284 IMPC 1,235 1,245 1,235 1,235 230,500 286,302,500 285 INAF 3,120 3,250 3,120 3,120 1,628,500 5,117,846,000 286 INAI 340 344 340 340 3,100 1,054,600 287 INCF 50 50 50 50 385,100 19,255,000 288 INCI 660 670 650 660 101,500 66,707,500 289 INCO 3,910 3,950 3,880 3,910 7,814,000 30,617,096,000 290 INDF 7,800 7,800 7,600 7,800 8,595,700 66,521,940,000 291 INDO 125 132 115 125 379,200 47,095,600 292 INDO-W 27 30 26 27 360,500 9,970,200 293 INDR 2,230 2,240 2,170 2,230 29,300 64,436,000 294 INDS 2,010 2,010 1,960 2,010 19,500 38,258,500 295 INDX 50 51 50 50 70,900 3,555,000 296 INDY 1,030 1,055 1,015 1,030 12,281,200 12,694,824,500 297 INKP 8,900 8,900 8,400 8,900 7,643,600 66,409,647,500 298 INOV 220 248 220 220 124,400 27,509,000 299 INPC 50 51 50 50 75,400 3,775,000 300 INPC-W 3 3 2 3 122,200 244,600 301 INPP 695 695 615 695 900 617,500 302 INPS 1,590 1,690 1,580 1,590 309,800 520,380,500 303 INTA 266 266 262 266 348,800 91,879,000 304 INTP 11,975 12,025 11,550 11,975 2,884,700 34,138,455,000 305 IPCC 416 420 414 416 1,151,800 480,326,200 306 IPCM 216 218 212 216 488,500 104,811,600 307 IPOL 84 84 82 84 170,100 14,085,200 308 IPTV 298 298 290 298 25,503,000 7,534,397,400 309 IPTV-W 28 30 27 28 590,900 16,724,200 310 IRRA 600 600 575 600 9,289,500 5,456,048,500 311 ISAT 2,290 2,320 2,260 2,290 2,098,200 4,797,481,000 312 ISSP 127 127 125 127 3,225,300 406,619,400 313 ITIC 770 830 730 770 1,175,400 914,935,500 314 ITMA 505 520 500 505 13,900 7,006,500 315 ITMA-W 70 70 43 70 4,300 284,700 316 ITMG 8,550 8,625 8,375 8,550 2,388,400 20,343,415,000 317 JAST 67 73 67 67 31,564,800 2,157,004,900 318 JAWA 53 53 51 53 5,600 291,300 319 JAYA 69 70 66 69 3,756,100 259,115,000 320 JAYA-W 11 11 10 11 161,000 1,616,000 321 JIHD 450 450 448 450 4,900 2,195,400 322 JKON 340 350 340 340 105,000 36,700,000 323 JMAS 165 165 144 165 9,200 1,331,700 324 JPFA 1,160 1,175 1,155 1,160 16,755,100 19,457,433,500 325 JRPT 434 434 426 434 851,500 365,329,800 326 JSKY 115 119 111 115 46,030,300 5,278,743,100 327 JSMR 3,760 3,840 3,750 3,760 14,028,800 53,087,781,000 328 JSPT 1,005 1,005 1,005 1,005 2,400 2,412,000 329 JTPE 785 795 785 785 117,700 92,526,000 330 KAEF 3,070 3,200 3,050 3,070 8,532,700 26,393,919,000 331 KARW 50 50 50 50 500 25,000 332 KAYU 50 50 50 50 1,500 75,000 333 KBAG 87 91 87 87 722,900 62,906,300 334 KBAG-W 3 4 3 3 20,055,600 68,045,700 335 KBLI 316 322 314 316 5,498,700 1,742,963,000 336 KBLM 212 216 204 212 274,800 57,940,800 337 KBLV 320 370 312 320 28,200 10,097,000 338 KDSI 840 870 780 840 14,900 12,537,000 339 KEEN 320 320 310 320 2,394,000 758,452,200 340 KEJU 1,250 1,260 1,220 1,250 187,200 233,215,000 341 KIAS 50 50 50 50 300 15,000 342 KICI 208 208 208 208 100 20,800 343 KIJA 143 150 143 143 2,867,700 415,655,600 344 KINO 3,120 3,170 3,000 3,120 136,200 423,138,000 345 KIOS 193 193 134 193 5,600 790,600 346 KIOS-W 60 130 60 60 5,400 357,000 347 KJEN 1,415 1,415 1,380 1,415 400 562,500 348 KKGI 199 199 185 199 90,200 17,733,300 349 KLBF 1,600 1,600 1,575 1,600 17,009,800 27,071,278,500 350 KMDS 374 374 374 374 11,000 4,114,000 351 KMTR 310 312 304 310 19,700 6,052,000 352 KOBX 103 103 101 103 402,700 41,161,000 353 KOIN 100 100 100 100 100 10,000 354 KOPI 480 510 480 480 26,900 13,580,000 355 KOTA 635 640 625 635 8,188,800 5,182,841,000 356 KOTA-W 360 360 360 360 180,300 64,908,000 357 KPAL 50 52 50 50 3,394,300 169,866,000 358 KPAS 50 51 50 50 715,900 35,825,800 359 KPAS-W 9 11 9 9 20,200 187,100 360 KPIG 104 107 104 104 24,544,100 2,611,453,000 361 KRAS 388 398 384 388 48,366,200 18,924,409,000 362 KREN 125 130 122 125 21,487,800 2,678,984,900 363 LAND 206 214 196 206 136,800 28,510,800 364 LEAD 50 50 50 50 500,800 25,040,000 365 LINK 2,220 2,280 2,200 2,220 4,019,800 8,987,760,000 366 LION 280 282 258 280 20,100 5,601,200 367 LMAS 50 50 50 50 5,100 255,000 368 LMPI 88 90 84 88 172,300 15,076,800 369 LPCK 870 875 850 870 822,100 706,836,000 370 LPGI 3,380 3,390 3,370 3,380 13,200 44,599,000 371 LPIN 218 224 218 218 32,200 7,154,400 372 LPKR 144 147 141 144 17,071,500 2,436,011,500 373 LPPF 1,265 1,290 1,265 1,265 12,330,800 15,727,848,500 374 LPPS 80 80 80 80 700 56,000 375 LRNA 153 200 151 153 75,600 13,663,000 376 LSIP 1,030 1,055 1,020 1,030 35,457,000 36,856,596,000 377 LTLS 450 450 448 450 2,900 1,304,000 378 LUCK 208 222 204 208 3,007,700 633,614,000 379 MAIN 605 615 605 605 1,986,500 1,207,075,000 380 MAMI 50 50 50 50 3,600 180,000 381 MAMI-W 5 5 4 5 1,370,200 6,480,900 382 MAPA 2,150 2,250 2,150 2,150 2,023,900 4,378,335,000 383 MAPB 1,275 1,275 1,275 1,275 100 127,500 384 MAPI 665 685 660 665 10,456,200 6,960,506,500 385 MARI 50 50 50 50 99,900 4,995,000 386 MARK 840 895 800 840 12,807,100 11,071,669,500 387 MASA 555 555 555 555 1,400 777,000 388 MBAP 2,220 2,260 2,170 2,220 323,300 717,497,000 389 MBSS 398 400 394 398 137,800 54,888,000 390 MBTO 80 85 80 80 197,100 15,841,200 391 MCAS 1,655 1,745 1,655 1,655 421,000 704,438,500 392 MCOR 132 135 130 132 4,913,000 654,268,800 393 MDIA 50 50 50 50 1,000 50,000 394 MDKA 1,700 1,740 1,700 1,700 99,276,200 170,612,544,500 395 MDKI 181 194 181 181 70,700 13,361,800 396 MDLN 53 57 53 53 44,469,000 2,401,799,500 397 MEDC 565 580 535 565 160,284,400 89,752,287,000 398 MEDC-W 28 31 24 28 53,761,000 1,507,792,500 399 MEGA 6,875 7,125 6,800 6,875 16,700 115,405,000 400 MERK 3,000 3,120 3,000 3,000 206,400 625,327,000 401 META 107 109 107 107 607,600 65,505,500 402 MFIN 1,060 1,060 1,020 1,060 17,200 18,152,000 403 MFMI 520 550 520 520 2,600 1,427,000 404 MGRO 790 815 790 790 2,418,000 1,949,340,000 405 MICE 300 300 300 300 700 210,000 406 MIDI 1,320 1,320 1,320 1,320 500 660,000 407 MIKA 2,410 2,420 2,360 2,410 22,713,200 54,260,786,000 408 MINA 50 50 50 50 6,000 300,000 409 MIRA 50 50 50 50 200 10,000 410 MKNT 50 50 50 50 13,000 650,000 411 MKPI 15,850 15,850 15,850 15,850 100 1,585,000 412 MLBI 9,275 9,300 9,175 9,275 91,000 841,365,000 413 MLIA 486 505 486 486 1,771,800 883,864,100 414 MLPL 50 51 50 50 481,700 24,091,900 415 MLPT 595 620 585 595 328,500 199,448,500 416 MMLP 258 266 252 258 9,427,400 2,441,742,000 417 MNCN 860 875 835 860 45,795,500 39,238,862,500 418 MOLI 920 920 850 920 20,700 18,562,500 419 MPMX 472 480 468 472 972,100 458,756,200 420 MPOW 60 60 59 60 9,700 572,400 421 MPPA 108 108 107 108 388,600 41,922,100 422 MRAT 139 145 138 139 22,600 3,250,800 423 MREI 4,370 4,370 4,280 4,370 500 2,167,000 424 MSIN 294 294 282 294 286,800 83,506,800 425 MSKY 950 950 860 950 12,500 11,748,500 426 MTDL 1,695 1,710 1,680 1,695 1,729,900 2,928,780,500 427 MTPS 434 530 416 434 1,312,000 631,890,700 428 MTWI 50 50 50 50 1,300 65,000 429 MYOH 1,130 1,130 1,110 1,130 36,800 41,489,000 430 MYOR 2,590 2,590 2,470 2,590 6,956,400 17,556,331,000 431 MYTX 50 50 50 50 200 10,000 432 NATO 370 370 354 370 12,355,700 4,505,298,800 433 NELY 142 142 132 142 11,100 1,490,300 434 NFCX 1,590 1,590 1,580 1,590 5,800 9,212,000 435 NIKL 835 855 830 835 1,498,000 1,253,876,000 436 NIRO 143 145 135 143 117,300 16,461,500 437 NISP 745 750 740 745 72,400 54,015,000 438 NOBU 810 810 795 810 22,200 17,667,000 439 NRCA 310 316 304 310 176,300 54,510,600 440 NZIA 169 169 138 169 7,600 1,089,200 441 NZIA-W 1 1 1 1 1,457,400 1,457,400 442 OASA 338 338 278 338 4,300 1,207,400 443 OKAS 85 88 83 85 3,042,200 259,897,500 444 OPMS 143 144 142 143 1,147,500 164,250,300 445 PADI 50 50 50 50 500 25,000 446 PALM 284 290 282 284 99,900 28,306,000 447 PAMG 68 73 67 68 25,700,500 1,753,217,600 448 PANI 95 97 92 95 2,000 186,800 449 PANR 102 104 98 102 5,834,700 592,210,600 450 PANS 830 850 820 830 221,600 183,569,500 451 PBID 910 920 895 910 321,000 290,482,000 452 PBRX 248 258 246 248 1,597,800 403,702,400 453 PDES 336 336 336 336 100 33,600 454 PEGE 125 125 125 125 400 50,000 455 PEHA 1,520 1,575 1,515 1,520 247,600 378,102,500 456 PGAS 1,230 1,275 1,220 1,230 151,337,100 188,446,355,500 457 PGJO 48 49 45 48 189,300 8,567,300 458 PGLI 188 200 188 188 3,600 697,500 459 PGUN 268 270 250 268 484,400 125,373,000 460 PICO 165 171 160 165 536,900 88,603,000 461 PJAA 515 515 505 515 130,800 67,053,500 462 PKPK 50 51 50 50 554,500 27,753,900 463 PLIN 2,500 2,500 2,410 2,500 4,600 11,462,000 464 PMJS 128 128 127 128 136,000 17,273,000 465 PNBN 795 805 790 795 2,102,000 1,678,274,000 466 PNBS 50 50 50 50 780,800 39,040,000 467 PNGO 510 540 505 510 1,052,000 532,736,000 468 PNIN 755 760 750 755 65,100 48,858,500 469 PNLF 204 208 202 204 14,959,000 3,068,674,200 470 POLA 50 50 50 50 12,700 635,000 471 POLA-W 10 10 10 10 100 1,000 472 POLI 990 1,030 945 990 33,600 33,460,000 473 POLL 3,660 3,720 3,620 3,660 11,000 40,452,000 474 POLU 820 820 820 820 100 82,000 475 POLY 50 50 50 50 25,000 1,250,000 476 PORT 555 555 555 555 1,500 832,500 477 POSA 50 50 50 50 2,400 120,000 478 POSA-W 2 3 2 2 3,453,000 7,407,000 479 POWR 615 620 600 615 4,625,700 2,847,877,500 480 PPGL 236 240 236 236 905,400 215,579,600 481 PPGL-W 15 16 14 15 4,392,500 63,896,600 482 PPRE 166 172 165 166 8,657,700 1,458,778,400 483 PPRO 50 50 50 50 2,051,200 102,560,000 484 PRAS 124 124 124 124 3,000 372,000 485 PRDA 2,990 3,000 2,980 2,990 71,600 214,542,000 486 PRIM 252 252 244 252 3,100 770,800 487 PRIM-W 5 5 5 5 100 500 488 PSAB 234 238 232 234 13,758,800 3,238,022,200 489 PSDN 106 106 106 106 6,800 720,800 490 PSGO 101 102 101 101 63,900 6,456,400 491 PSSI 162 162 161 162 32,200 5,214,500 492 PTBA 2,110 2,130 2,070 2,110 17,178,600 36,169,287,000 493 PTIS 155 155 155 155 100 15,500 494 PTPP 940 960 930 940 27,962,000 26,478,816,000 495 PTPW 1,195 1,200 1,095 1,195 2,783,700 3,211,181,500 496 PTRO 1,800 1,825 1,790 1,800 894,300 1,613,472,500 497 PTSN 234 240 232 234 1,234,700 291,039,400 498 PTSP 5,000 5,000 5,000 5,000 500 2,500,000 499 PURA 124 125 121 124 42,207,200 5,194,710,200 500 PURA-W 22 22 21 22 1,826,900 39,004,000 501 PURE 194 198 188 194 11,361,800 2,205,841,400 502 PURE-W 17 18 16 17 7,928,500 134,821,000 503 PWON 402 410 400 402 54,994,600 22,133,226,600 504 PYFA 825 850 810 825 909,400 753,756,500 505 PZZA 625 635 620 625 1,907,400 1,194,141,000 506 R-LQ45X 889 889 870 889 61,500 54,162,000 507 RAJA 136 141 132 136 15,189,900 2,074,768,300 508 RALS 610 645 610 610 18,515,400 11,468,000,500 509 RANC 428 434 400 428 3,889,700 1,639,701,000 510 RBMS 50 50 50 50 8,700 435,000 511 REAL 50 50 50 50 2,000 100,000 512 REAL-W 3 3 2 3 5,746,600 12,902,500 513 RELI 360 360 360 360 100 36,000 514 RICY 95 99 91 95 32,500 3,091,300 515 RIGS 258 278 256 258 394,500 103,893,600 516 RISE 422 424 422 422 362,500 153,458,000 517 RMBA 590 670 580 590 414,800 248,337,000 518 RONY 87 90 85 87 96,000 8,535,500 519 ROTI 1,200 1,205 1,190 1,200 714,000 856,549,500 520 RUIS 340 350 320 340 977,900 332,774,800 521 SAFE 186 193 186 186 218,500 40,720,100 522 SAME 118 129 112 118 42,805,400 5,200,848,500 523 SAMF 388 412 382 388 93,200 35,992,400 524 SBAT 286 312 286 286 64,714,400 18,858,609,400 525 SBAT-W 17 23 17 17 129,141,800 2,510,989,000 526 SCCO 10,300 10,300 10,100 10,300 2,600 26,460,000 527 SCMA 1,200 1,225 1,180 1,200 9,822,000 11,826,296,000 528 SCNP 148 148 148 148 100 14,800 529 SDMU 50 50 50 50 57,100 2,855,000 530 SDPC 112 113 108 112 1,366,800 150,490,600 531 SFAN 955 955 930 955 611,900 573,450,500 532 SGER 320 326 316 320 3,265,400 1,049,372,600 533 SGER-W 65 69 64 65 157,100 10,400,500 534 SGRO 1,575 1,600 1,570 1,575 126,400 200,005,000 535 SHIP 570 580 570 570 573,300 329,583,500 536 SIDO 1,400 1,410 1,385 1,400 7,252,600 10,138,224,500 537 SILO 4,450 4,450 4,240 4,450 318,200 1,374,890,000 538 SIMP 346 360 344 346 12,991,300 4,561,496,800 539 SINI 458 500 448 458 15,900 7,628,600 540 SINI-W 232 316 232 232 200 54,800 541 SIPD 1,120 1,220 1,120 1,120 38,600 44,986,000 542 SKBM 336 336 304 336 9,100 2,850,600 543 SKLT 1,330 1,335 1,330 1,330 500 666,000 544 SKRN 630 630 620 630 11,200 7,046,000 545 SLIS 5,200 5,200 5,025 5,200 314,000 1,603,752,500 546 SMAR 2,950 3,100 2,950 2,950 20,600 61,216,000 547 SMBR 590 600 585 590 5,828,100 3,448,614,000 548 SMCB 1,050 1,065 1,050 1,050 14,200 15,000,500 549 SMDR 306 310 290 306 5,926,300 1,793,007,000 550 SMGR 10,575 10,600 10,350 10,575 1,916,800 20,146,482,500 551 SMKL 179 179 179 179 4,000 716,000 552 SMMT 87 87 85 87 24,000 2,042,700 553 SMRA 630 645 620 630 10,570,700 6,667,358,500 554 SMSM 1,185 1,205 1,170 1,185 1,939,900 2,294,574,000 555 SOCI 132 139 129 132 19,035,700 2,564,332,000 556 SOFA 73 73 70 73 266,100 18,909,000 557 SOFA-W 4 5 4 4 4,687,100 18,774,100 558 SOSS 464 515 462 464 52,000 24,346,700 559 SOSS-W 57 60 57 57 11,400 669,700 560 SOTS 208 208 208 208 100 20,800 561 SOTS-W 33 33 33 33 800 26,400 562 SPMA 266 266 260 266 53,800 14,073,600 563 SPTO 456 458 448 456 12,500 5,629,200 564 SQMI 168 175 165 168 11,759,200 1,971,626,300 565 SRAJ 140 140 140 140 200 28,000 566 SRIL 216 216 210 216 23,588,800 5,015,428,000 567 SRSN 56 58 55 56 11,880,900 666,373,100 568 SRTG 2,860 2,860 2,820 2,860 17,000 48,284,000 569 SSIA 392 394 384 392 20,543,700 8,005,397,200 570 SSMS 830 850 820 830 5,771,600 4,820,497,500 571 STAR 126 144 125 126 13,900 1,743,700 572 STTP 7,350 7,350 7,350 7,350 100 735,000 573 SULI 50 50 50 50 200 10,000 574 SWAT 98 104 98 98 1,017,500 102,110,800 575 TALF 236 240 236 236 11,400 2,706,800 576 TAMA 154 155 153 154 500 76,900 577 TAMA-W 7 7 6 7 196,800 1,214,800 578 TAMU 59 60 56 59 16,674,900 972,482,900 579 TARA 50 50 50 50 1,400 70,000 580 TAXI 50 50 50 50 2,000 100,000 581 TBIG 1,260 1,290 1,245 1,260 28,378,900 35,902,222,500 582 TBLA 820 830 815 820 3,756,300 3,100,448,500 583 TBMS 725 735 725 725 1,200 881,000 584 TCID 6,700 6,750 6,700 6,700 115,400 773,215,000 585 TCPI 4,310 4,310 4,160 4,310 10,597,100 45,174,140,000 586 TDPM 156 164 155 156 7,695,300 1,209,121,900 587 TEBE 1,400 1,400 1,400 1,400 622,400 871,360,000 588 TECH 158 165 154 158 2,531,100 402,360,300 589 TFAS 138 138 135 138 2,900 393,000 590 TFCO 298 298 298 298 9,800 2,920,400 591 TGKA 8,050 8,050 8,050 8,050 100 805,000 592 TGRA 66 67 65 66 1,590,000 105,247,400 593 TIFA 484 490 472 484 109,600 51,993,000 594 TINS 815 830 805 815 14,209,200 11,625,437,000 595 TIRA 256 256 256 256 100 25,600 596 TKIM 6,600 6,650 6,450 6,600 3,084,000 20,172,157,500 597 TLKM 2,900 2,910 2,870 2,900 62,206,600 179,848,028,000 598 TMAS 110 113 109 110 1,185,900 131,219,600 599 TMPO 121 121 121 121 300 36,300 600 TNCA 166 210 164 166 6,088,500 1,009,313,900 601 TOBA 418 418 404 418 25,600 10,573,800 602 TOPS 50 50 50 50 6,300 315,000 603 TOTL 292 294 280 292 1,705,900 497,666,800 604 TOTO 218 220 214 218 136,400 29,706,600 605 TOWR 1,050 1,050 1,025 1,050 104,927,400 109,343,035,500 606 TOYS 540 545 535 540 1,546,800 838,761,500 607 TOYS-W 13 14 12 13 3,854,600 49,582,600 608 TPIA 6,900 6,975 6,800 6,900 2,603,100 17,882,005,000 609 TPMA 360 360 344 360 11,000 3,859,600 610 TRIM 114 121 114 114 29,200 3,373,100 611 TRIN 246 246 240 246 14,353,900 3,480,033,600 612 TRIN-W 8 9 8 8 2,811,400 22,498,400 613 TRIS 206 206 206 206 1,000 206,000 614 TRJA 226 226 226 226 716,300 161,883,800 615 TRST 430 430 396 430 12,200 5,236,600 616 TRUK 116 116 115 116 234,100 27,153,100 617 TRUS 348 348 348 348 100 34,800 618 TSPC 1,305 1,335 1,285 1,305 477,800 624,753,000 619 TUGU 1,935 2,080 1,935 1,935 78,100 151,149,000 620 TURI 1,330 1,330 1,310 1,330 107,000 142,250,000 621 UANG 230 260 230 230 43,300 10,137,800 622 UCID 1,565 1,615 1,510 1,565 970,200 1,528,978,000 623 ULTJ 1,725 1,735 1,705 1,725 441,100 758,747,500 624 UNIC 3,850 3,850 3,850 3,850 200 770,000 625 UNIT 151 154 151 151 600 91,800 626 UNSP 101 103 93 101 6,447,300 639,789,500 627 UNTR 23,150 23,300 22,850 23,150 2,944,900 68,162,920,000 628 UNVR 8,375 8,400 8,250 8,375 14,396,400 120,033,555,000 629 URBN 1,335 1,335 1,305 1,335 5,400 7,119,500 630 URBN-W 18 18 18 18 220,000 3,960,000 631 VICO 85 88 79 85 11,100 899,500 632 VINS 88 90 88 88 14,700 1,296,700 633 VINS-W 1 2 1 1 12,628,700 15,095,900 634 VIVA 50 50 50 50 54,400 2,720,000 635 VOKS 196 196 194 196 300 58,600 636 VRNA 100 109 100 100 1,800 183,700 637 WAPO 70 75 70 70 900 65,900 638 WEGE 188 192 187 188 15,571,700 2,939,815,400 639 WEHA 70 72 70 70 641,300 45,169,000 640 WIIM 360 384 356 360 79,424,000 29,547,707,000 641 WIKA 1,250 1,260 1,205 1,250 16,259,200 20,235,058,500 642 WINS 100 100 95 100 112,600 11,259,500 643 WOMF 234 238 230 234 68,600 16,012,800 644 WOOD 412 420 408 412 22,327,700 9,241,126,600 645 WOWS 74 76 72 74 6,430,400 476,488,800 646 WSBP 162 165 161 162 21,015,200 3,416,992,500 647 WSKT 630 630 615 630 22,587,300 14,100,736,000 648 WTON 262 262 256 262 5,002,100 1,298,459,800 649 XAFA 1,070 1,070 1,056 1,070 300 318,600 650 XBID 467 467 460 467 400 185,400 651 XBNI 935 935 932 935 200 186,700 652 XBSK 348 348 343 348 600 207,300 653 XCID 82 82 82 82 800 65,600 654 XDIF 410 410 410 410 500 205,000 655 XIHD 420 420 418 420 800 335,800 656 XIIC 959 959 959 959 100 95,900 657 XIID 458 458 458 458 100 45,800 658 XIIF 479 479 478 479 600 287,300 659 XIIT 475 480 475 475 26,700 12,805,000 660 XIJI 571 576 571 571 2,200 1,259,900 661 XILV 103 103 103 103 100 10,300 662 XIML 235 235 235 235 44,600 10,481,000 663 XISC 561 564 559 561 18,900 10,616,500 664 XISI 275 275 275 275 8,700 2,392,500 665 XISR 346 347 346 346 10,600 3,670,400 666 XSBC 94 94 93 94 2,100 196,300 667 XSMU 111 111 111 111 100 11,100 668 YELO 50 50 50 50 83,600 4,180,000 669 YELO-W 5 5 4 5 21,200 105,000 670 YPAS 412 420 412 412 1,000 416,000 671 YULE 190 190 169 190 157,600 28,442,600 672 ZINC 143 148 140 143 234,650,600 33,544,009,900 673 ZONE 398 402 394 398 142,200 57,047,400 -------------------- ---------------------- Total for Reguler 8,338,856,500 5,544,364,945,300 Information for Negosiasi 674 ACES 1,570 1,610 1,571 1,610 71 111,822 675 ACST-R 0 3 1 1 31,852,095 94,852,095 676 ADRO 1,250 1,240 1,188 1,190 9,193,193 11,289,899,478 677 AKRA 2,850 2,798 2,762 2,762 50,054 138,251,092 678 ANDI 50 31 30 31 1,297,600 40,048,600 679 ANTM 825 1,025 819 823 3,920,653 3,343,133,751 680 ASII 5,025 5,050 4,974 5,029 1,522,287 7,655,417,848 681 ASMI 1,080 1,085 1,085 1,085 5,235,000 5,679,975,000 682 BAPI 50 15 15 15 75,000 1,125,000 683 BBCA 31,425 32,166 31,300 31,418 1,287,471 41,351,703,538 684 BBKP 282 262 260 262 5,339,876 1,394,788,084 685 BBNI 5,250 5,313 4,755 5,313 2,108,032 11,060,456,588 686 BBRI 3,510 3,550 3,500 3,500 1,153,149 4,065,211,140 687 BBTN 1,545 1,543 1,542 1,543 76 117,260 688 BCAP 128 168 128 168 67,126,400 9,949,566,600 689 BEKS 50 16 15 15 2,200,000 34,000,000 690 BHAT 464 454 454 454 109,000,000 49,486,000,000 691 BIPI 50 62 62 62 215,300 13,348,600 692 BJBR 1,030 1,300 1,130 1,300 823,433 951,203,600 693 BKSL 50 40 40 40 1,293,700 51,748,000 694 BLTA 50 7 7 7 5,000,000 35,000,000 695 BMRI 5,850 5,925 5,805 5,900 6,284,130 36,907,510,414 696 BNGA 805 600 600 600 83 49,800 697 BOGA 1,400 1,380 1,380 1,380 40,000,000 55,200,000,000 698 BRPT 825 780 780 780 30 23,400 699 BSDE 745 747 746 747 120,616 90,100,136 700 BTPS 3,710 3,719 3,715 3,717 1,212,971 4,508,613,133 701 BULL 334 312 300 300 34,105,600 10,241,347,200 702 BUMI 52 50 50 50 72 3,600 703 CARE 338 318 318 318 325,000,000 103,350,000,000 704 CARS 50 36 36 36 75,500 2,718,000 705 CPIN 6,075 6,100 6,003 6,034 5,200,251 31,389,367,521 706 CTRA 725 726 726 726 16 11,616 707 DEWA 50 30 30 30 300,000 9,000,000 708 ELSA 234 242 242 242 35,000 8,470,000 709 ELTY 50 8 8 8 1,000,000 8,000,000 710 EPAC 356 330 330 330 47,440,000 15,655,200,000 711 ERAA 1,705 1,678 1,370 1,678 5,953 8,171,862 712 EXCL 2,250 2,340 2,251 2,340 989,974 2,228,437,910 713 FORZ 50 25 25 25 5,000,000 125,000,000 714 GGRM 47,100 43,650 43,650 43,650 25,100 1,095,615,000 715 HMSP 1,640 1,634 1,500 1,634 840,052 1,260,084,968 716 HOKI 755 740 740 740 400,000 296,000,000 717 ICBP 10,325 10,268 9,390 10,250 95,118 893,260,846 718 IMJS 300 282 282 282 30,000,000 8,460,000,000 719 INCO 3,910 3,909 3,849 3,909 210 814,276 720 INDF 7,800 7,752 7,600 7,752 691,176 5,260,281,084 721 INKP 8,900 9,400 8,546 8,675 37,853 328,585,897 722 INTP 11,975 11,825 11,593 11,825 159 1,863,856 723 IPTV 298 298 298 298 7,857,400 2,341,505,200 724 ITMG 8,550 8,552 8,500 8,552 115 980,880 725 JPFA 1,160 1,160 1,158 1,160 111 128,708 726 JSMR 3,760 3,823 3,823 3,823 54 206,442 727 KBAG-W 3 1 1 1 51,200 51,200 728 KIJA 143 158 138 158 4,653,372 699,650,174 729 KLBF 1,600 1,589 1,581 1,589 6,150,492 9,773,131,310 730 KPIG 104 186 105 186 154,736,900 19,329,503,200 731 LPKR 144 146 144 146 100 14,452 732 LSIP 1,030 1,037 1,025 1,037 2,435,400 2,523,341,400 733 MAGP 50 32 32 32 500,000 16,000,000 734 MCAS 1,655 1,702 1,698 1,698 1,113,200 1,892,213,600 735 MDKA 1,700 1,721 1,721 1,721 52 89,492 736 MDKI 181 154 154 154 50,000 7,700,000 737 MEDC 565 560 521 560 804,300 447,240,300 738 MGRO 790 750 750 750 2,666,600 1,999,950,000 739 MIKA 2,410 2,366 2,366 2,366 26 61,516 740 MNCN 860 859 859 859 5,300,000 4,552,700,000 741 MTLA 374 450 450 450 18,829,319 8,473,193,550 742 MYOR 2,590 2,497 2,472 2,497 578,700 1,432,513,900 743 NFCX 1,590 1,600 1,600 1,600 3,558,500 5,693,600,000 744 PBRX 248 314 314 314 1,621,622 509,189,308 745 PEGE 125 117 117 117 5,153,400 602,947,800 746 PGAS 1,230 1,275 1,254 1,275 3,140,488 4,004,120,388 747 PPRO 50 48 48 48 100,000 4,800,000 748 PTBA 2,110 2,130 2,073 2,130 903,559 1,907,412,509 749 PTPP 940 939 939 939 72 67,608 750 PWON 402 401 401 401 60 24,060 751 RALS 610 625 620 620 659,900 410,937,500 752 REAL 50 45 45 45 100,000 4,500,000 753 ROTI 1,200 1,250 1,250 1,250 81,300 101,625,000 754 SBAT 286 286 286 286 132,000 37,752,000 755 SCMA 1,200 1,217 1,184 1,217 355,026 431,715,784 756 SIDO 1,400 1,400 1,400 1,400 79,200 110,880,000 757 SILO 4,450 4,341 4,341 4,341 600,300 2,605,902,300 758 SMGR 10,575 10,408 10,397 10,400 197 2,048,856 759 SMRA 630 628 628 628 44 27,632 760 SMSM 1,185 1,189 1,189 1,189 2,841,900 3,379,019,100 761 SQMI 168 153 153 153 6,871,000 1,051,263,000 762 TARA 50 50 50 50 138,900 6,945,000 763 TBIG 1,260 1,267 1,267 1,267 34 43,078 764 TKIM 6,600 6,527 6,527 6,527 18 117,486 765 TLKM 2,900 2,891 2,860 2,862 2,888,149 8,296,659,616 766 TOBA 418 404 404 404 9,900,900 3,999,963,600 767 TOPS 50 13 13 13 12,058,600 156,761,800 768 TOWR 1,050 1,034 1,025 1,025 110 113,570 769 UCID 1,565 1,600 1,600 1,600 50,000 80,000,000 770 ULTJ 1,725 1,750 1,750 1,750 293,600 513,800,000 771 UNTR 23,150 23,175 22,996 23,175 370,053 8,571,518,824 772 UNVR 8,375 8,375 8,175 8,200 376,320 3,111,179,464 773 WIKA 1,250 1,213 1,213 1,213 72 87,336 -------------------- ---------------------- Total for Negosiasi 1,005,555,919 523,049,686,558 Total 07/09/20 9,876,286,719 6,068,233,610,358