Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, September 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 266 286 266 266 21,200 5,699,200 2 ACST-R 0 10 1 1 916,158,100 1,606,495,200 3 BBNI 5,250 5,275 5,250 5,250 500 2,630,000 4 BBRI 3,520 3,560 3,550 3,550 7,200 25,621,000 5 BRPT 815 815 815 815 3,500 2,852,500 6 TLKM 2,860 2,890 2,890 2,890 5,300 15,317,000 -------------------- ---------------------- Total for Tunai 916,195,800 1,658,614,900 Information for Reguler 7 AALI 11,200 11,450 11,075 11,200 1,518,200 17,010,880,000 8 ABBA 50 50 50 50 16,300 815,000 9 ABMM 890 940 890 890 1,600 1,429,000 10 ACES 1,605 1,610 1,545 1,605 20,544,900 32,335,157,500 11 ACST 266 284 266 266 411,457,400 111,716,411,200 12 ADES 1,200 1,240 1,200 1,200 153,000 184,217,000 13 ADHI 595 605 595 595 4,541,700 2,715,643,000 14 ADMF 7,775 7,775 7,725 7,775 17,400 134,847,500 15 ADMG 130 130 124 130 3,900,100 498,731,700 16 ADRO 1,240 1,280 1,220 1,240 105,277,500 131,172,962,500 17 AGII 470 476 466 470 543,000 254,344,800 18 AGRO 356 374 350 356 33,676,400 12,189,373,000 19 AGRS 182 185 180 182 152,600 27,709,300 20 AHAP 52 53 52 52 6,200 328,400 21 AIMS 145 145 145 145 200 29,000 22 AISA 224 248 218 224 205,898,100 47,881,765,800 23 AKPI 290 290 290 290 1,700 493,000 24 AKRA 2,850 2,860 2,810 2,850 13,882,800 39,404,741,000 25 AKSI 264 288 264 264 32,900 9,048,800 26 ALKA 250 250 250 250 100 25,000 27 ALMI 198 198 198 198 100 19,800 28 ALTO 340 340 312 340 35,500 11,752,400 29 AMAG 204 204 202 204 152,700 30,922,200 30 AMAN 262 264 262 262 379,800 99,769,600 31 AMAR 348 356 346 348 548,800 191,004,400 32 AMIN 218 232 218 218 600 132,400 33 AMOR 2,110 2,110 2,100 2,110 7,800 16,381,000 34 AMRT 700 710 700 700 828,800 580,899,500 35 ANDI 50 50 50 50 1,800 90,000 36 ANJT 510 525 510 510 2,100 1,082,500 37 ANTM 825 840 820 825 60,255,800 50,023,024,000 38 APEX 135 151 134 135 13,100 1,796,100 39 APIC 850 865 840 850 13,415,400 11,435,737,500 40 APLI 117 117 117 117 100 11,700 41 APLN 117 120 116 117 24,584,100 2,907,017,700 42 ARII 440 448 430 440 5,800 2,549,800 43 ARKA 138 146 137 138 8,173,500 1,139,453,100 44 ARNA 440 444 438 440 2,262,200 995,376,000 45 ARTA 302 302 302 302 200 60,400 46 ARTO 2,760 2,800 2,740 2,760 61,200 169,612,000 47 ASDM 940 945 900 940 1,300 1,192,000 48 ASGR 735 740 735 735 113,200 83,362,000 49 ASII 5,125 5,125 5,025 5,125 22,790,200 115,357,220,000 50 ASJT 121 123 120 121 549,100 66,432,300 51 ASMI 1,070 1,080 1,070 1,070 12,900 13,875,000 52 ASPI 142 146 140 142 4,877,600 698,775,700 53 ASPI-W 15 17 14 15 13,602,300 210,495,800 54 ASRI 123 124 120 123 48,342,800 5,918,380,000 55 ASRM 1,750 1,790 1,750 1,750 5,800 10,168,000 56 ASSA 550 560 550 550 5,184,300 2,877,038,500 57 ATIC 660 680 660 660 400 266,000 58 AUTO 885 895 885 885 262,200 232,447,500 59 AYLS 50 50 50 50 300 15,000 60 AYLS-W 4 4 3 4 2,818,100 8,468,900 61 BABP 50 50 50 50 1,100 55,000 62 BABP-W4 7 7 6 7 24,900 149,700 63 BACA 398 398 398 398 1,018,000 405,164,000 64 BAJA 56 57 55 56 176,500 9,934,100 65 BAPI 50 50 50 50 20,500 1,025,000 66 BAPI-W 3 3 2 3 1,315,900 2,801,100 67 BATA 615 615 615 615 200 123,000 68 BBCA 31,675 31,800 31,425 31,675 7,929,800 251,014,562,500 69 BBHI 148 150 146 148 24,400 3,612,000 70 BBKP 274 288 270 274 182,750,400 50,414,079,200 71 BBMD 1,475 1,480 1,475 1,475 700 1,033,000 72 BBNI 5,250 5,300 5,225 5,250 22,596,800 118,725,000,000 73 BBRI 3,520 3,570 3,510 3,520 81,381,900 287,936,425,000 74 BBSI 750 750 650 750 17,624,900 12,801,321,500 75 BBSS 129 133 125 129 17,460,500 2,261,408,800 76 BBSS-W 6 6 5 6 8,438,400 47,297,200 77 BBTN 1,500 1,565 1,500 1,500 30,465,100 46,423,531,500 78 BBYB 270 270 270 270 100 27,000 79 BCAP 129 129 125 129 1,441,600 184,512,500 80 BCIP 50 51 50 50 1,063,300 53,166,200 81 BDMN 2,470 2,540 2,470 2,470 4,125,300 10,258,199,000 82 BEEF 192 195 188 192 2,445,600 469,112,900 83 BEEF-W 12 12 11 12 356,500 3,927,400 84 BEKS 50 50 50 50 497,200 24,860,000 85 BELL 152 153 150 152 7,474,800 1,127,206,400 86 BESS 274 282 274 274 120,300 33,137,600 87 BESS-W 115 169 70 115 588,100 65,598,200 88 BEST 168 173 154 168 481,186,200 79,490,740,100 89 BFIN 410 414 408 410 4,949,800 2,031,387,000 90 BGTG 50 50 50 50 160,600 8,030,000 91 BHAT 486 486 464 486 121,109,300 57,217,840,000 92 BHIT 50 50 50 50 1,012,100 50,605,000 93 BIKA 160 170 154 160 6,200 996,900 94 BINA 825 825 815 825 16,100 13,232,500 95 BIPI 50 50 50 50 1,200 60,000 96 BIPI-W 9 10 9 9 1,120,400 10,108,300 97 BIPP 62 63 62 62 27,400 1,725,900 98 BIRD 1,030 1,065 985 1,030 5,507,600 5,627,734,500 99 BISI 925 990 900 925 2,960,400 2,821,992,500 100 BJBR 1,035 1,040 1,030 1,035 4,490,100 4,653,987,000 101 BJTM 590 600 585 590 5,622,200 3,315,417,500 102 BKDP 51 51 51 51 9,700 494,700 103 BKSL 50 50 50 50 17,600 880,000 104 BKSW 71 76 71 71 237,100 16,973,100 105 BLTA 50 50 50 50 400 20,000 106 BLUE 560 565 555 560 116,200 65,319,000 107 BMAS 296 296 276 296 200 57,200 108 BMRI 5,975 6,000 5,875 5,975 30,173,000 179,534,867,500 109 BMSR 51 51 51 51 8,500 433,500 110 BMTR 282 286 278 282 137,408,500 38,579,104,800 111 BNBA 326 326 320 326 63,100 20,366,000 112 BNBR 50 50 50 50 5,100 255,000 113 BNGA 810 820 805 810 1,852,300 1,505,410,000 114 BNII 234 238 232 234 2,344,400 548,515,000 115 BNLI 1,325 1,330 1,320 1,325 8,511,100 11,276,968,000 116 BOGA 1,420 1,430 1,400 1,420 117,548,300 165,923,543,000 117 BOLA 169 170 168 169 26,500 4,487,900 118 BOSS 76 79 75 76 3,611,300 275,079,300 119 BPFI 1,200 1,200 1,200 1,200 14,000 16,800,000 120 BPTR 81 85 80 81 4,500 366,300 121 BRAM 4,700 4,700 4,700 4,700 1,000 4,700,000 122 BRIS 960 980 955 960 40,565,700 39,062,243,000 123 BRMS 54 57 51 54 248,683,300 13,390,025,900 124 BRNA 965 970 965 965 200 193,500 125 BRPT 815 850 805 815 86,677,300 71,197,912,500 126 BSDE 735 755 735 735 16,060,100 11,890,253,000 127 BSIM 500 500 500 500 6,000 3,000,000 128 BSIM-W3 18 18 18 18 200 3,600 129 BSSR 1,485 1,520 1,485 1,485 6,400 9,660,500 130 BTEK 50 50 50 50 300 15,000 131 BTON 178 180 178 178 115,600 20,777,000 132 BTPN 2,310 2,320 2,290 2,310 42,500 98,411,000 133 BTPS 3,750 3,770 3,710 3,750 2,314,100 8,680,337,000 134 BUDI 96 98 96 96 790,400 76,503,900 135 BUKK 800 800 780 800 10,900 8,671,500 136 BULL 330 344 330 330 198,766,200 67,038,134,600 137 BULL-W2 115 124 114 115 736,900 86,715,300 138 BUMI 50 53 50 50 1,173,460,400 58,720,304,900 139 BUVA 50 51 50 50 60,400 3,028,100 140 BVIC 68 70 68 68 19,800 1,355,100 141 BWPT 112 114 111 112 43,424,200 4,882,611,500 142 BYAN 12,000 12,000 12,000 12,000 1,300 15,600,000 143 CAKK 50 50 50 50 8,700 435,000 144 CAKK-W 3 3 2 3 164,900 452,700 145 CAMP 290 298 288 290 1,330,700 386,747,800 146 CANI 154 154 154 154 100 15,400 147 CARE 352 354 338 352 185,197,500 63,347,137,600 148 CARS 50 50 50 50 1,200 60,000 149 CASA 386 390 386 386 20,100 7,761,000 150 CASH 620 620 600 620 3,703,400 2,260,713,000 151 CASH-W 34 36 33 34 7,978,100 273,381,400 152 CASS 220 234 216 220 2,327,800 509,362,400 153 CBMF 316 326 312 316 3,307,500 1,038,565,600 154 CCSI 264 268 256 264 182,500 48,213,800 155 CEKA 1,885 1,895 1,880 1,885 32,500 61,460,500 156 CENT 132 136 131 132 6,130,000 812,392,000 157 CFIN 206 230 200 206 57,438,700 12,391,662,400 158 CINT 242 254 242 242 1,100 268,600 159 CITA 2,000 2,020 2,000 2,000 2,300 4,616,000 160 CITY 95 102 95 95 87,200 8,285,100 161 CITY-W 15 16 6 15 4,100 60,800 162 CLEO 510 520 510 510 7,144,100 3,674,792,000 163 CLPI 680 705 675 680 101,400 69,299,500 164 CMNP 1,090 1,105 1,085 1,090 104,100 113,770,500 165 CNTX 246 246 226 246 300 71,800 166 COCO 870 875 855 870 38,600 33,526,000 167 CPIN 6,200 6,250 6,075 6,200 6,225,500 38,485,805,000 168 CPRI 50 50 50 50 128,500 6,425,000 169 CPRI-W 12 12 12 12 7,100 85,200 170 CSAP 320 322 320 320 41,500 13,361,800 171 CSIS 50 50 50 50 2,200 110,000 172 CSMI 216 240 208 216 3,400 728,800 173 CSRA 374 392 372 374 9,282,100 3,519,296,400 174 CTRA 725 735 720 725 8,301,600 6,020,487,500 175 CTTH 52 52 50 52 54,300 2,715,200 176 DADA 65 65 62 65 6,966,500 449,573,700 177 DADA-W 4 5 3 4 28,848,900 115,356,000 178 DAYA 500 500 466 500 40,100 19,922,400 179 DEAL 100 104 85 100 54,452,300 5,373,689,500 180 DEFI 1,645 1,645 1,635 1,645 11,300 18,543,500 181 DEWA 50 50 50 50 1,500 75,000 182 DGIK 50 50 50 50 100,200 5,010,000 183 DILD 184 185 181 184 15,324,200 2,812,592,100 184 DIVA 1,845 1,845 1,800 1,845 15,700 28,510,000 185 DKFT 115 116 113 115 3,063,700 349,357,400 186 DLTA 4,310 4,310 4,200 4,310 69,600 298,219,000 187 DMAS 232 232 224 232 30,719,600 6,987,120,400 188 DMMX 197 200 195 197 1,396,100 275,948,100 189 DMND 935 935 900 935 24,900 22,930,000 190 DNAR 234 244 232 234 1,000 236,800 191 DNET 3,350 3,390 3,350 3,350 600 2,014,000 192 DOID 274 286 274 274 46,304,000 12,956,947,800 193 DPNS 234 234 234 234 1,000 234,000 194 DPUM 50 51 50 50 144,800 7,244,000 195 DSFI 64 64 62 64 114,200 7,148,200 196 DSNG 470 474 464 470 5,075,800 2,379,298,400 197 DUCK 322 328 320 322 2,440,300 786,111,000 198 DUTI 3,700 3,700 3,700 3,700 300 1,110,000 199 DVLA 2,530 2,640 2,530 2,530 12,500 31,886,000 200 DWGL 208 210 196 208 24,200 4,778,100 201 DWGL-W 37 44 37 37 9,600 355,900 202 DYAN 50 50 50 50 11,600 580,000 203 EAST 54 54 52 54 664,700 34,841,300 204 EAST-W 5 6 5 5 999,800 4,999,100 205 ECII 705 705 660 705 52,700 37,039,000 206 EKAD 1,280 1,285 1,270 1,280 364,200 466,725,000 207 ELSA 234 238 232 234 29,011,800 6,811,179,400 208 EMTK 6,500 6,500 6,500 6,500 200 1,300,000 209 ENRG 55 59 54 55 132,468,800 7,295,259,000 210 ENVY 78 84 78 78 1,066,810,900 85,120,032,300 211 EPAC 364 382 342 364 23,242,100 8,484,976,800 212 EPMT 1,880 1,885 1,880 1,880 8,000 15,075,000 213 ERAA 1,715 1,725 1,700 1,715 5,313,200 9,106,545,000 214 ERTX 132 132 132 132 15,500 2,046,000 215 ESIP 188 191 188 188 702,000 133,114,600 216 ESIP-W 11 13 11 11 3,079,900 35,240,400 217 ESSA 149 152 141 149 20,500,900 2,995,327,600 218 ESTA 102 104 99 102 187,900 19,385,100 219 ESTI 50 50 50 50 100 5,000 220 EXCL 2,240 2,280 2,230 2,240 16,285,100 36,661,671,000 221 FAST 940 945 940 940 186,500 175,361,500 222 FASW 6,900 6,900 6,900 6,900 600 4,140,000 223 FILM 212 216 206 212 3,556,300 753,057,600 224 FIRE 132 138 132 132 7,487,000 1,009,610,600 225 FISH 2,810 2,810 2,800 2,810 200 561,000 226 FITT 61 62 58 61 40,500 2,350,000 227 FITT-W 17 17 16 17 84,400 1,370,900 228 FMII 458 458 458 458 1,100 503,800 229 FOOD 121 128 120 121 9,562,500 1,165,562,800 230 FORU 92 92 92 92 1,000 92,000 231 FPNI 123 146 110 123 117,306,000 15,743,769,600 232 FREN 87 92 86 87 460,630,800 40,756,079,200 233 FREN-W 39 41 37 39 7,284,700 285,348,200 234 FUJI 107 107 103 107 320,900 34,333,500 235 GDST 60 61 58 60 491,400 29,323,100 236 GDYR 1,405 1,410 1,405 1,405 2,100 2,952,000 237 GEMA 360 360 358 360 20,100 7,235,800 238 GGRM 46,550 47,100 46,500 46,550 945,600 44,169,532,500 239 GGRP 330 346 290 330 3,400 1,072,000 240 GHON 1,615 1,720 1,615 1,615 2,200 3,696,000 241 GIAA 256 268 254 256 94,258,600 24,649,762,200 242 GJTL 530 545 520 530 4,916,800 2,599,069,000 243 GLOB 144 144 144 144 500 72,000 244 GLVA 320 322 320 320 3,760,600 1,203,393,000 245 GMFI 81 83 80 81 4,092,100 329,625,400 246 GOLD 208 226 206 208 43,500 9,417,000 247 GOOD 1,285 1,285 1,275 1,285 226,100 289,378,000 248 GPRA 50 50 50 50 1,140,300 57,015,000 249 GSMF 93 93 93 93 5,200 483,600 250 GWSA 99 100 97 99 215,900 21,171,100 251 GZCO 50 50 50 50 100 5,000 252 HADE 50 50 50 50 400 20,000 253 HDIT 392 406 392 392 400 158,200 254 HEAL 3,200 3,220 3,160 3,200 105,200 336,558,000 255 HELI 180 180 170 180 40,200 7,165,000 256 HELI-W 5 7 5 5 802,200 4,380,600 257 HERO 835 840 835 835 3,500 2,939,000 258 HEXA 3,580 3,640 3,580 3,580 276,900 991,983,000 259 HITS 500 500 500 500 15,000 7,500,000 260 HKMU 82 85 78 82 86,669,600 7,068,564,700 261 HMSP 1,630 1,655 1,630 1,630 12,313,700 20,147,661,500 262 HOKI 760 785 750 760 23,701,600 18,223,087,000 263 HOTL 50 50 50 50 300 15,000 264 HRME 50 50 50 50 125,600 6,280,000 265 HRTA 224 226 220 224 9,202,100 2,062,436,600 266 HRUM 1,610 1,630 1,605 1,610 1,715,200 2,765,587,000 267 IBFN 300 340 280 300 14,100 4,153,600 268 IBFN-W 5 5 5 5 81,200 406,000 269 ICBP 10,325 10,375 10,275 10,325 8,859,000 91,546,310,000 270 ICON 54 59 53 54 968,600 52,060,200 271 IDPR 168 168 168 168 100 16,800 272 IFII 129 134 127 129 415,900 53,459,000 273 IFSH 288 288 288 288 300 86,400 274 IGAR 340 342 324 340 115,200 38,197,400 275 IKAI 50 50 50 50 155,100 7,755,000 276 IKAN 372 406 368 372 16,040,400 6,221,069,000 277 IKBI 224 234 220 224 18,700 4,191,000 278 IMAS 780 840 780 780 21,075,100 17,018,812,000 279 IMJS 286 304 286 286 26,786,500 7,885,691,000 280 IMPC 1,240 1,240 1,230 1,240 661,300 818,696,000 281 INAF 3,140 3,250 3,120 3,140 2,088,100 6,627,542,000 282 INAI 332 342 330 332 36,600 12,199,600 283 INCF 50 51 50 50 461,300 23,343,000 284 INCI 660 665 645 660 51,200 33,539,000 285 INCO 3,880 3,940 3,880 3,880 2,691,900 10,501,566,000 286 INDF 7,900 8,000 7,775 7,900 11,121,800 87,863,062,500 287 INDO 122 126 120 122 136,800 16,961,500 288 INDO-W 27 29 27 27 67,300 1,862,500 289 INDR 2,200 2,200 2,200 2,200 300 660,000 290 INDS 2,000 2,010 1,945 2,000 10,600 20,706,000 291 INDY 1,010 1,050 1,000 1,010 16,737,100 17,113,905,000 292 INKP 9,375 9,425 8,950 9,375 15,186,400 140,110,320,000 293 INOV 214 240 210 214 120,300 25,544,800 294 INPC 50 50 50 50 40,900 2,045,000 295 INPC-W 3 3 2 3 238,500 687,100 296 INPS 1,500 1,585 1,495 1,500 667,900 1,031,125,000 297 INRU 785 785 785 785 500 392,500 298 INTA 268 268 264 268 383,400 102,417,600 299 INTP 12,000 12,100 11,850 12,000 1,975,300 23,706,765,000 300 IPCC 416 420 414 416 928,800 386,027,800 301 IPCM 216 222 212 216 191,600 41,442,800 302 IPOL 84 84 83 84 218,800 18,323,200 303 IPTV 298 298 292 298 27,203,100 8,052,863,600 304 IPTV-W 28 30 27 28 1,134,900 31,872,700 305 IRRA 605 610 590 605 13,129,100 7,886,249,500 306 ISAT 2,260 2,310 2,250 2,260 2,616,500 5,937,994,000 307 ISSP 127 128 125 127 1,915,900 242,419,800 308 ITIC 765 845 750 765 1,711,300 1,381,680,500 309 ITMA 505 515 500 505 76,800 39,265,500 310 ITMA-W 65 70 56 65 90,100 6,292,600 311 ITMG 8,550 8,675 8,525 8,550 1,861,000 15,989,505,000 312 JAST 69 75 64 69 24,864,600 1,732,928,800 313 JAWA 52 55 52 52 32,700 1,760,400 314 JAYA 68 69 65 68 387,600 26,357,400 315 JAYA-W 11 11 10 11 23,200 232,200 316 JECC 5,975 5,975 5,975 5,975 100 597,500 317 JIHD 488 488 448 488 5,200 2,338,400 318 JKON 344 350 330 344 160,000 55,550,000 319 JMAS 165 165 155 165 314,700 51,921,900 320 JPFA 1,165 1,200 1,160 1,165 18,534,400 21,723,004,000 321 JRPT 436 436 432 436 812,900 354,055,600 322 JSKY 148 154 116 148 466,270,100 64,022,231,400 323 JSMR 3,660 3,800 3,630 3,660 14,676,100 54,195,393,000 324 JSPT 1,005 1,005 1,000 1,005 4,600 4,600,500 325 JTPE 790 790 785 790 177,600 139,846,000 326 KAEF 3,090 3,170 3,060 3,090 6,121,600 19,000,991,000 327 KARW 50 50 50 50 100 5,000 328 KAYU 50 50 50 50 800 40,000 329 KBAG 87 106 81 87 130,027,700 12,000,799,800 330 KBAG-W 4 5 3 4 380,230,300 1,493,896,400 331 KBLI 312 322 306 312 10,029,600 3,126,732,600 332 KBLM 200 214 200 200 175,300 35,607,800 333 KBLV 366 366 298 366 2,800 856,800 334 KDSI 865 875 830 865 14,600 12,673,500 335 KEEN 320 322 316 320 1,977,800 631,280,400 336 KEJU 1,240 1,300 1,235 1,240 173,000 215,887,500 337 KIAS 50 50 50 50 100 5,000 338 KICI 210 210 206 210 600 125,600 339 KIJA 148 148 140 148 2,886,800 414,857,300 340 KINO 3,060 3,160 3,060 3,060 37,000 114,898,000 341 KIOS 180 208 180 180 16,400 3,167,500 342 KIOS-W 60 95 60 60 19,100 1,634,400 343 KJEN 1,410 1,410 1,410 1,410 300 423,000 344 KKGI 206 206 192 206 8,200 1,681,000 345 KLBF 1,580 1,600 1,580 1,580 9,604,300 15,217,605,500 346 KMDS 466 466 466 466 23,600 10,997,600 347 KOBX 104 104 103 104 310,200 32,111,500 348 KOIN 100 100 100 100 100 10,000 349 KOPI 505 505 480 505 26,700 13,109,800 350 KOTA 615 635 615 615 8,459,600 5,285,258,000 351 KOTA-W 350 360 350 350 183,900 65,445,000 352 KPAL 50 50 50 50 305,300 15,265,000 353 KPAS 51 52 50 51 234,000 11,939,700 354 KPAS-W 10 10 9 10 10,600 101,000 355 KPIG 105 107 104 105 26,466,900 2,820,065,900 356 KRAS 386 394 384 386 22,017,400 8,561,128,200 357 KREN 123 125 122 123 10,006,300 1,233,716,400 358 LAND 193 202 193 193 33,800 6,679,200 359 LEAD 50 50 50 50 1,100 55,000 360 LINK 2,220 2,250 2,180 2,220 3,297,700 7,326,371,000 361 LION 264 280 264 264 700 193,000 362 LMAS 50 50 50 50 1,200 60,000 363 LMPI 88 88 85 88 1,100 94,400 364 LPCK 890 905 870 890 865,100 767,658,500 365 LPGI 3,430 3,430 3,390 3,430 1,600 5,463,000 366 LPIN 216 218 216 216 200 43,400 367 LPKR 143 154 142 143 131,513,400 19,389,589,300 368 LPLI 88 99 88 88 700 63,200 369 LPPF 1,290 1,305 1,270 1,290 16,563,700 21,383,060,000 370 LPPS 78 82 78 78 61,600 4,862,200 371 LRNA 143 153 143 143 37,500 5,406,600 372 LSIP 1,005 1,040 1,005 1,005 37,756,300 38,431,130,500 373 LTLS 448 450 446 448 53,700 24,080,800 374 LUCK 224 224 202 224 4,986,900 1,084,407,800 375 MAIN 610 620 605 610 3,485,200 2,132,725,000 376 MAMI 50 50 50 50 4,000 200,000 377 MAMI-W 5 5 4 5 1,026,200 5,117,800 378 MAPA 2,170 2,190 2,150 2,170 225,800 489,814,000 379 MAPB 1,275 1,275 1,275 1,275 17,400 22,185,000 380 MAPI 660 680 655 660 12,747,300 8,426,126,000 381 MARI 50 51 50 50 11,851,000 592,920,800 382 MARK 835 850 810 835 3,746,700 3,115,232,500 383 MASA 540 595 540 540 3,800 2,165,000 384 MBAP 2,200 2,250 2,180 2,200 264,000 579,917,000 385 MBSS 396 404 396 396 202,600 80,425,600 386 MBTO 84 85 78 84 52,100 4,322,900 387 MCAS 1,650 1,675 1,595 1,650 1,516,200 2,462,488,000 388 MCOR 131 135 131 131 4,245,800 562,864,500 389 MDIA 50 50 50 50 15,000 750,000 390 MDKA 1,705 1,705 1,675 1,705 60,392,600 102,017,015,500 391 MDKI 177 180 169 177 185,200 31,477,600 392 MDLN 55 57 52 55 47,683,700 2,635,473,900 393 MEDC 540 570 540 540 139,593,900 77,279,604,500 394 MEDC-W 24 29 24 24 42,570,200 1,097,133,800 395 MEGA 7,275 7,300 7,050 7,275 1,700 12,245,000 396 MERK 3,010 3,070 3,000 3,010 43,400 131,296,000 397 META 108 114 105 108 873,800 95,545,900 398 MFIN 1,065 1,065 1,020 1,065 25,900 27,547,000 399 MFMI 530 560 530 530 28,300 15,579,000 400 MGRO 805 815 790 805 4,222,200 3,400,620,500 401 MICE 298 300 298 298 16,700 4,976,800 402 MIDI 1,350 1,350 1,330 1,350 200 268,000 403 MIKA 2,380 2,410 2,310 2,380 22,548,300 53,593,944,000 404 MINA 50 50 50 50 2,000 100,000 405 MIRA 50 50 50 50 100 5,000 406 MKPI 16,000 16,000 15,825 16,000 900 14,305,000 407 MLBI 9,200 9,200 9,100 9,200 109,200 998,392,500 408 MLIA 488 498 480 488 4,659,500 2,296,763,600 409 MLPL 55 57 50 55 44,331,700 2,386,317,100 410 MLPT 600 605 580 600 231,200 135,975,500 411 MMLP 256 262 254 256 7,705,500 1,993,878,800 412 MNCN 845 885 845 845 46,804,100 40,220,975,000 413 MOLI 900 900 870 900 17,200 15,454,500 414 MPMX 464 474 460 464 5,862,000 2,722,764,000 415 MPOW 59 62 59 59 27,600 1,635,400 416 MPPA 108 110 107 108 728,200 78,691,600 417 MPRO 755 755 755 755 3,500 2,642,500 418 MRAT 142 150 138 142 22,200 3,158,300 419 MREI 4,250 4,250 4,250 4,250 100 425,000 420 MSIN 290 294 284 290 867,400 250,166,200 421 MSKY 915 915 915 915 500 457,500 422 MTDL 1,700 1,710 1,690 1,700 1,649,300 2,802,078,000 423 MTLA 372 372 370 372 1,300 481,200 424 MTPS 404 434 404 404 242,300 99,043,800 425 MTSM 220 220 198 220 400 83,200 426 MYOH 1,120 1,130 1,110 1,120 54,300 60,785,500 427 MYOR 2,510 2,600 2,500 2,510 5,861,200 14,882,034,000 428 MYTX 50 50 50 50 100 5,000 429 NATO 366 374 364 366 15,356,200 5,655,553,400 430 NELY 135 135 133 135 9,500 1,266,800 431 NFCX 1,590 1,590 1,570 1,590 7,400 11,736,000 432 NIKL 830 850 830 830 1,101,600 922,121,500 433 NIRO 140 140 134 140 3,651,900 496,157,400 434 NISP 750 755 740 750 67,300 50,516,000 435 NOBU 830 830 800 830 10,800 8,740,000 436 NRCA 316 320 308 316 823,100 260,142,800 437 NZIA 158 169 158 158 108,500 17,211,200 438 NZIA-W 1 1 1 1 2,264,400 2,264,400 439 OASA 386 390 332 386 2,100 782,400 440 OKAS 85 88 84 85 2,092,700 179,350,700 441 OPMS 138 146 138 138 4,438,200 633,556,400 442 PADI 50 50 50 50 100 5,000 443 PALM 282 292 282 282 43,700 12,365,000 444 PAMG 76 76 69 76 52,653,300 3,804,218,600 445 PANI 103 105 103 103 300 31,100 446 PANR 101 106 100 101 3,307,700 335,508,600 447 PANS 820 835 810 820 530,000 436,923,500 448 PBID 920 930 905 920 798,200 737,987,000 449 PBRX 252 254 244 252 1,217,000 300,467,800 450 PCAR 366 366 348 366 1,000 363,400 451 PDES 318 336 318 318 600 192,600 452 PEGE 126 126 125 126 3,300 414,100 453 PEHA 1,515 1,570 1,515 1,515 153,800 234,395,500 454 PGAS 1,180 1,240 1,175 1,180 203,897,100 243,869,075,500 455 PGJO 45 50 45 45 34,700 1,604,000 456 PGUN 258 262 258 258 31,300 8,117,600 457 PICO 171 178 155 171 7,145,700 1,229,991,400 458 PJAA 520 520 515 520 219,300 114,023,500 459 PKPK 51 51 50 51 330,900 16,565,600 460 PLIN 2,500 2,500 2,500 2,500 100 250,000 461 PNBN 800 805 795 800 2,081,100 1,663,477,500 462 PNBS 50 50 50 50 61,700 3,085,000 463 PNGO 484 510 476 484 373,400 180,839,400 464 PNIN 765 770 740 765 220,500 166,631,000 465 PNLF 204 208 202 204 41,041,900 8,372,287,000 466 POLA 51 51 50 51 120,800 6,040,200 467 POLI 985 990 985 985 5,400 5,339,500 468 POLL 4,360 4,360 3,660 4,360 1,456,600 5,798,429,000 469 POLY 50 50 50 50 8,500 425,000 470 PORT 520 520 520 520 1,900 988,000 471 POSA 50 50 50 50 3,600 180,000 472 POSA-W 2 3 1 2 11,479,100 23,324,200 473 POWR 615 625 610 615 3,772,700 2,319,677,500 474 PPGL 234 238 234 234 895,300 210,755,000 475 PPGL-W 15 15 13 15 11,406,100 158,928,900 476 PPRE 165 168 165 165 8,786,300 1,463,637,600 477 PPRO 50 50 50 50 2,302,100 115,105,000 478 PRAS 125 125 120 125 22,700 2,726,500 479 PRDA 3,000 3,000 2,990 3,000 2,700 8,077,000 480 PRIM 252 256 238 252 8,500 2,101,000 481 PRIM-W 5 5 5 5 11,000 55,000 482 PSAB 230 236 228 230 18,262,600 4,199,834,400 483 PSGO 100 102 100 100 211,100 21,155,200 484 PSSI 162 164 162 162 8,600 1,398,700 485 PTBA 2,080 2,130 2,080 2,080 19,034,400 39,931,404,000 486 PTIS 160 160 160 160 300 48,000 487 PTPP 935 965 930 935 22,510,100 21,270,430,000 488 PTPW 1,210 1,225 1,185 1,210 1,532,800 1,854,389,000 489 PTRO 1,790 1,820 1,775 1,790 602,500 1,079,550,000 490 PTSN 232 236 222 232 597,400 139,393,000 491 PTSP 4,950 4,950 4,950 4,950 100 495,000 492 PURA 126 127 121 126 76,706,700 9,534,043,300 493 PURA-W 22 22 21 22 12,140,900 257,604,700 494 PURE 226 234 194 226 142,316,300 31,686,884,800 495 PURE-W 19 20 16 19 29,296,700 544,703,000 496 PURI 228 228 228 228 19,000 4,332,000 497 PWON 402 404 400 402 37,991,600 15,258,447,000 498 PYFA 830 865 830 830 889,400 742,158,500 499 PZZA 625 635 620 625 3,035,600 1,898,143,000 500 R-LQ45X 889 900 889 889 6,700 5,970,500 501 RAJA 134 139 134 134 12,550,800 1,704,863,900 502 RALS 645 645 610 645 24,382,700 15,467,004,000 503 RANC 414 438 414 414 2,236,000 950,214,600 504 RBMS 50 50 50 50 100 5,000 505 REAL 50 50 50 50 2,137,800 106,890,000 506 REAL-W 2 3 2 2 732,000 1,972,500 507 RICY 93 96 90 93 145,100 13,145,300 508 RIGS 246 248 244 246 10,700 2,629,000 509 RISE 422 424 416 422 496,800 209,705,200 510 RMBA 615 615 550 615 643,500 375,753,500 511 RODA 50 51 50 50 7,900 395,100 512 RONY 87 94 82 87 11,700 1,040,300 513 ROTI 1,190 1,200 1,190 1,190 18,000 21,471,500 514 RUIS 318 344 318 318 177,000 57,073,600 515 SAFE 187 187 173 187 204,800 38,040,300 516 SAME 117 122 115 117 9,217,700 1,087,142,000 517 SAMF 392 408 392 392 1,600 636,800 518 SAPX 2,190 2,190 2,190 2,190 28,000 61,320,000 519 SBAT 266 276 266 266 1,242,000 330,387,000 520 SBAT-W 13 18 12 13 80,831,000 1,102,597,700 521 SCMA 1,190 1,215 1,185 1,190 19,233,800 23,072,768,000 522 SCNP 199 199 199 199 3,506,100 697,713,900 523 SDMU 50 50 50 50 16,000 800,000 524 SDPC 119 128 112 119 2,752,300 328,954,800 525 SDRA 800 800 800 800 2,000 1,600,000 526 SFAN 965 965 940 965 784,300 745,895,000 527 SGER 316 322 314 316 1,881,800 596,018,600 528 SGER-W 67 75 62 67 132,900 8,576,800 529 SGRO 1,585 1,600 1,575 1,585 106,600 169,500,500 530 SHIP 570 580 570 570 567,100 324,449,000 531 SIDO 1,460 1,470 1,395 1,460 28,559,300 41,130,830,500 532 SILO 4,720 4,730 4,450 4,720 342,600 1,584,015,000 533 SIMP 346 356 342 346 15,609,100 5,425,364,200 534 SINI 448 478 428 448 2,000 870,200 535 SINI-W 290 290 190 290 900 243,400 536 SIPD 1,055 1,120 1,050 1,055 2,200 2,324,500 537 SKBM 336 336 336 336 100 33,600 538 SKLT 1,300 1,330 1,300 1,300 200 263,000 539 SKRN 640 645 635 640 57,100 36,457,000 540 SLIS 5,125 5,200 5,075 5,125 291,700 1,504,017,500 541 SMAR 2,950 2,950 2,950 2,950 4,300 12,685,000 542 SMBR 590 610 590 590 11,646,200 6,954,882,000 543 SMCB 1,040 1,065 1,030 1,040 41,100 43,302,000 544 SMDM 99 99 98 99 1,100 107,900 545 SMDR 296 308 296 296 2,715,200 812,710,400 546 SMGR 10,200 10,625 10,200 10,200 3,405,800 35,250,557,500 547 SMKL 179 179 179 179 1,500 268,500 548 SMMT 89 99 85 89 846,400 76,911,400 549 SMRA 620 640 615 620 9,983,800 6,234,819,500 550 SMSM 1,195 1,210 1,185 1,195 1,294,900 1,548,187,500 551 SOCI 131 135 131 131 5,773,200 768,018,600 552 SOFA 70 73 70 70 215,800 15,257,400 553 SOFA-W 5 5 3 5 13,621,300 54,134,200 554 SOHO 2,270 2,270 2,270 2,270 4,900 11,123,000 555 SOSS 436 484 432 436 61,100 26,900,200 556 SOSS-W 60 149 58 60 104,300 9,096,700 557 SOTS 204 228 204 204 200 43,200 558 SOTS-W 33 33 33 33 3,000 99,000 559 SPMA 284 288 266 284 633,500 176,537,200 560 SPTO 452 460 452 452 23,500 10,627,400 561 SQMI 163 169 159 163 15,607,700 2,581,032,800 562 SRAJ 131 140 131 131 6,900 914,500 563 SRIL 220 226 216 220 29,370,100 6,495,538,600 564 SRSN 56 57 55 56 3,979,100 222,590,200 565 SRTG 2,840 2,880 2,840 2,840 10,300 29,396,000 566 SSIA 416 426 394 416 214,336,800 88,928,764,600 567 SSMS 845 850 815 845 544,900 450,161,000 568 SSTM 480 498 456 480 5,700 2,740,400 569 STAR 130 136 121 130 3,511,800 442,476,000 570 STTP 7,100 7,100 7,050 7,100 500 3,545,000 571 SULI 50 50 50 50 400 20,000 572 SWAT 97 98 97 97 84,000 8,186,900 573 TALF 236 236 236 236 1,300 306,800 574 TAMA 150 164 150 150 8,000 1,226,200 575 TAMA-W 7 7 6 7 379,400 2,288,500 576 TAMU 57 60 56 57 1,550,400 88,881,000 577 TARA 50 50 50 50 1,200 60,000 578 TBIG 1,240 1,270 1,235 1,240 26,191,000 32,752,709,000 579 TBLA 810 825 805 810 2,988,500 2,443,498,000 580 TBMS 755 755 730 755 10,100 7,426,000 581 TCID 6,700 6,700 6,700 6,700 300 2,010,000 582 TCPI 4,530 4,540 4,320 4,530 10,951,300 47,953,268,000 583 TDPM 161 164 154 161 6,667,900 1,067,713,000 584 TEBE 1,400 1,400 1,400 1,400 555,500 777,700,000 585 TECH 194 206 148 194 37,159,100 6,982,843,900 586 TFAS 150 154 140 150 29,700 4,466,800 587 TFCO 298 298 298 298 9,800 2,920,400 588 TGKA 7,850 7,850 7,850 7,850 100 785,000 589 TGRA 66 71 65 66 10,120,900 684,426,900 590 TIFA 490 496 482 490 381,400 186,056,200 591 TINS 835 850 820 835 53,450,400 44,858,732,500 592 TIRA 256 256 242 256 300 75,400 593 TIRT 51 51 51 51 200 10,200 594 TKIM 6,775 6,875 6,625 6,775 9,933,400 67,332,217,500 595 TLKM 2,860 2,900 2,860 2,860 80,068,200 229,798,978,000 596 TMAS 112 113 107 112 1,233,800 136,133,400 597 TMPO 131 139 114 131 28,600 3,571,700 598 TNCA 165 181 160 165 12,380,200 1,999,504,000 599 TOBA 416 418 416 416 70,100 29,201,800 600 TOPS 50 50 50 50 12,100 605,000 601 TOTL 292 296 290 292 1,323,000 386,968,000 602 TOTO 218 220 218 218 43,800 9,556,200 603 TOWR 1,050 1,050 1,035 1,050 103,194,800 107,817,599,000 604 TOYS 535 540 535 535 2,644,700 1,420,765,000 605 TOYS-W 13 14 12 13 1,524,200 19,638,000 606 TPIA 6,925 6,975 6,875 6,925 1,949,600 13,485,685,000 607 TPMA 368 368 346 368 59,500 21,473,800 608 TRIM 117 124 117 117 600 71,000 609 TRIN 246 250 244 246 13,872,700 3,406,613,200 610 TRIN-W 8 9 8 8 31,400 280,000 611 TRJA 212 212 212 212 599,300 127,051,600 612 TRST 420 430 420 420 11,700 5,030,000 613 TRUK 117 117 115 117 438,900 51,282,200 614 TSPC 1,315 1,325 1,305 1,315 271,200 356,491,500 615 TUGU 1,800 1,950 1,800 1,800 269,600 487,590,000 616 TURI 1,300 1,300 1,290 1,300 115,000 148,500,000 617 UANG 244 266 214 244 24,400 5,615,600 618 UCID 1,540 1,580 1,535 1,540 113,500 176,505,000 619 ULTJ 1,755 1,760 1,725 1,755 455,600 797,430,500 620 UNIC 3,900 3,950 3,900 3,900 1,400 5,465,000 621 UNIT 151 151 151 151 5,400 815,400 622 UNSP 99 101 94 99 1,597,000 155,897,800 623 UNTR 23,150 23,325 23,025 23,150 1,447,600 33,545,807,500 624 UNVR 8,375 8,375 8,325 8,375 5,156,800 43,122,165,000 625 URBN 1,335 1,335 1,330 1,335 600 798,500 626 URBN-W 18 18 17 18 165,100 2,806,800 627 VICO 80 84 80 80 23,400 1,873,400 628 VINS 87 90 87 87 110,800 9,683,200 629 VINS-W 1 2 1 1 8,148,300 9,029,700 630 VIVA 50 50 50 50 286,000 14,300,000 631 VOKS 196 196 193 196 22,500 4,375,000 632 VRNA 100 109 100 100 1,200 120,900 633 WAPO 70 70 70 70 500 35,000 634 WEGE 186 191 185 186 11,917,500 2,232,846,300 635 WEHA 67 74 66 67 4,206,900 290,792,900 636 WICO 490 492 490 490 15,100 7,399,200 637 WIIM 354 368 352 354 17,101,900 6,137,289,400 638 WIKA 1,225 1,265 1,220 1,225 21,072,500 26,203,541,500 639 WINS 100 100 100 100 5,000 500,000 640 WOMF 234 234 232 234 43,900 10,265,800 641 WOOD 410 416 402 410 57,033,200 23,411,626,600 642 WOWS 73 75 72 73 4,937,500 358,000,700 643 WSBP 162 164 161 162 21,228,900 3,441,774,400 644 WSKT 630 640 625 630 14,108,300 8,915,126,000 645 WTON 264 266 260 264 5,275,200 1,384,787,000 646 XBSK 351 351 345 351 600 208,800 647 XCID 83 83 82 83 900 74,600 648 XIHD 421 421 413 421 400 166,800 649 XIIC 966 966 966 966 100 96,600 650 XIID 458 458 458 458 100 45,800 651 XIIF 479 479 479 479 100 47,900 652 XIIT 470 472 468 470 41,000 19,324,400 653 XILV 104 106 104 104 400 42,000 654 XIPI 148 159 148 148 200 30,700 655 XISC 539 561 539 539 900 495,000 656 XISR 346 346 346 346 9,300 3,217,800 657 XKIV 394 394 394 394 100 39,400 658 XNVE 125 125 125 125 700 87,500 659 XPFT 700 700 695 700 200 139,500 660 YELO 50 50 50 50 100 5,000 661 YELO-W 5 5 4 5 85,300 425,500 662 YPAS 384 432 384 384 1,000 389,600 663 YULE 189 190 178 189 700 128,400 664 ZINC 143 146 140 143 414,283,400 59,126,732,100 665 ZONE 398 398 392 398 126,400 50,039,200 -------------------- ---------------------- Total for Reguler 11,019,661,600 5,217,904,668,700 Information for Negosiasi 666 AALI 11,200 11,200 11,200 11,200 37 414,400 667 ACES 1,605 1,605 1,592 1,605 1,500,065 2,388,104,325 668 ACST 266 266 264 266 5,016,000 1,324,256,000 669 ADHI 595 595 595 595 21 12,495 670 ADRO 1,240 1,250 1,050 1,240 801,031 981,973,440 671 AKRA 2,850 3,020 3,020 3,020 14,800 44,696,000 672 AMAR 348 300 300 300 131,121,900 39,336,570,000 673 ANTM 825 850 825 825 40,420 34,356,500 674 ARKA 138 125 100 100 36,694,200 4,169,420,000 675 ASII 5,125 5,125 5,007 5,125 1,000,362 5,016,722,150 676 ASMI 1,070 1,080 1,080 1,080 1,634,200 1,764,936,000 677 BBCA 31,675 31,675 31,250 31,625 35,277 1,108,081,876 678 BBKP 274 282 264 282 31,406,092 8,756,792,688 679 BBNI 5,250 5,250 5,179 5,250 3,885,556 20,148,762,500 680 BBRI 3,520 3,548 3,510 3,520 9,115 32,210,972 681 BBTN 1,500 1,512 1,500 1,500 900,037 1,360,855,500 682 BCAP 129 161 160 161 4,259,300 684,521,600 683 BEKS 50 50 15 15 23,075,000 1,046,775,000 684 BHAT 486 464 464 464 107,000,000 49,648,000,000 685 BHIT 50 24 24 24 950,000 22,800,000 686 BIPI 50 64 30 30 341,444,500 19,171,825,000 687 BKSL 50 40 40 40 661,000 26,440,000 688 BLTA 50 45 45 45 50,000 2,250,000 689 BMRI 5,975 5,975 5,825 5,975 945,890 5,599,586,020 690 BOGA 1,420 1,400 1,400 1,400 88,000,000 123,200,000,000 691 BRPT 815 816 815 815 1,400,162 1,142,532,030 692 BSDE 735 735 735 735 7 5,145 693 BTPS 3,750 3,751 3,736 3,750 2,271,566 8,513,144,000 694 BUMI 50 50 20 50 5,584,654 279,231,080 695 BUVA 50 175 175 175 66,000 11,550,000 696 CARS 50 50 50 50 7,318,400 365,920,000 697 CPIN 6,200 6,207 6,200 6,200 135,011 838,013,200 698 DADA 65 87 87 87 1,000,000 87,000,000 699 DEFI 1,645 1,550 1,550 1,550 3,230,000 5,006,500,000 700 DEWA 50 50 20 50 106,503,000 5,135,093,000 701 DILD 184 260 208 208 177,807,044 41,770,392,963 702 DMAS 232 232 232 232 50 11,600 703 DUTI 3,700 3,600 3,600 3,600 502,000 1,807,200,000 704 ELTY 50 10 10 10 200,000 2,000,000 705 EMDE 200 202 202 202 9,450,000 1,908,900,000 706 EPAC 364 340 340 340 50,540,000 17,183,600,000 707 EXCL 2,240 2,252 2,240 2,240 1,150,440 2,586,151,500 708 FREN 87 92 92 92 108,600 9,991,200 709 GAMA 50 50 50 50 79,000,000 3,950,000,000 710 GGRM 46,550 46,550 46,550 46,550 22 1,024,100 711 GOOD 1,285 825 825 825 600,000 495,000,000 712 HMSP 1,630 1,645 1,630 1,630 284,305 466,017,150 713 HOKI 760 755 755 755 6,622,500 4,999,987,500 714 ICBP 10,325 10,343 10,314 10,325 772,343 7,973,143,975 715 IKAI 50 50 50 50 91,623,054 4,581,152,700 716 IMJS 286 300 300 300 2,600,000 780,000,000 717 INCI 660 350 350 350 66 23,100 718 INCO 3,880 3,880 3,880 3,880 20 77,600 719 INDF 7,900 7,925 7,900 7,900 135 1,068,175 720 INKP 9,375 9,375 9,375 9,375 129 1,209,375 721 INTP 12,000 12,012 12,000 12,000 31,287 375,818,400 722 ISAT 2,260 2,282 2,282 2,282 643,200 1,467,782,400 723 ITMG 8,550 8,554 8,554 8,554 15 128,310 724 JPFA 1,165 1,165 1,165 1,165 90 104,850 725 JSMR 3,660 3,717 3,660 3,660 700,118 2,602,331,880 726 KAEF 3,090 3,030 3,030 3,030 296,100 897,183,000 727 KBAG-W 4 1 1 1 13,400 13,400 728 KLBF 1,580 1,580 1,580 1,580 22 34,760 729 KOPI 505 505 505 505 175,000 88,375,000 730 KPIG 105 140 105 138 27,461,000 3,468,512,700 731 LSIP 1,005 1,037 1,005 1,005 82 84,522 732 MABA 50 1 1 1 2,000 2,000 733 MAGP 50 30 30 30 5,000,000 150,000,000 734 MAMI 50 3 3 3 300 900 735 MAPA 2,170 2,160 2,160 2,160 698,200 1,508,112,000 736 MAPI 660 660 660 660 40 26,400 737 MDKA 1,705 1,705 1,705 1,705 9 15,345 738 MDRN 50 2 2 2 500 1,000 739 MEDC 540 565 545 545 2,000,000 1,107,500,000 740 MIKA 2,380 2,500 2,344 2,360 1,565,200 3,682,947,600 741 MNCN 845 925 845 845 9,929 9,182,005 742 MTFN 50 18 12 18 30,000,000 450,000,000 743 MTLA 372 450 450 450 871,184 392,032,800 744 PGAS 1,180 1,180 1,180 1,180 1,500,039 1,770,046,020 745 PPRE 165 166 166 166 910,510 151,144,660 746 PPRO 50 48 48 48 200,000 9,600,000 747 PSAB 230 230 230 230 133,479,294 30,700,237,620 748 PTBA 2,080 2,080 2,080 2,080 40 83,200 749 SCMA 1,190 1,200 1,190 1,200 300,154 360,183,260 750 SIDO 1,460 1,460 1,460 1,460 22 32,120 751 SMGR 10,200 10,512 10,200 10,200 1,592,634 16,679,486,600 752 SOHO 2,270 1,825 1,825 1,825 200 365,000 753 SSMS 845 830 830 830 30,060,000 24,949,800,000 754 TBIG 1,240 1,240 1,240 1,240 22 27,280 755 TIFA 490 520 520 520 870,763,100 452,796,812,000 756 TKIM 6,775 6,725 6,725 6,725 76,800 516,480,000 757 TLKM 2,860 2,891 2,860 2,860 16,059,165 46,306,331,300 758 TOPS 50 15 15 15 10,000,000 150,000,000 759 TOWR 1,050 1,050 1,050 1,050 70,000,023 73,500,024,150 760 TPIA 6,925 6,900 6,900 6,900 144,927 999,996,300 761 ULTJ 1,755 1,750 1,750 1,750 66,299 116,023,250 762 UNIC 3,900 3,850 3,850 3,850 60 231,000 763 UNTR 23,150 23,150 23,150 23,150 108 2,500,200 764 UNVR 8,375 8,375 8,375 8,375 68 569,500 765 VIVA 50 50 50 50 100,000,000 5,000,000,000 766 WIKA 1,225 1,242 1,225 1,225 2,139,922 2,636,464,050 767 WOWS 73 75 73 75 68,510,800 5,117,488,400 768 WSKT 630 645 645 645 434,200 280,059,000 769 XIID 458 455 455 455 436 198,380 770 YULE 189 200 200 200 2,122,865 424,573,000 771 ZINC 143 146 146 146 7,142,493 1,042,803,978 -------------------- ---------------------- Total for Negosiasi 2,714,186,168 1,075,478,051,399 Total 08/09/20 14,650,043,568 6,295,041,334,999