Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, September 09, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BEST 163 162 162 162 2,500 405,000 2 MEDC 462 570 530 535 6,223,200 3,375,880,000 -------------------- ---------------------- Total for Tunai 6,225,700 3,376,285,000 Information for Reguler 3 AALI 10,525 11,075 10,525 10,525 4,255,500 45,841,595,000 4 ABBA 50 50 50 50 105,500 5,275,000 5 ABMM 850 850 840 850 4,600 3,886,000 6 ACES 1,580 1,610 1,555 1,580 16,829,100 26,570,748,500 7 ACST 248 260 248 248 136,389,800 34,206,389,200 8 ADES 1,135 1,200 1,135 1,135 106,000 122,703,000 9 ADHI 585 595 570 585 6,695,800 3,890,687,000 10 ADMF 7,575 7,775 7,500 7,575 103,700 793,330,000 11 ADMG 129 146 126 129 17,652,400 2,399,493,700 12 ADRO 1,200 1,240 1,180 1,200 85,808,300 103,930,870,000 13 AGAR 505 505 505 505 100 50,500 14 AGII 466 476 466 466 141,000 66,145,400 15 AGRO 332 356 332 332 65,853,900 22,367,277,200 16 AGRS 193 194 178 193 142,600 25,921,100 17 AHAP 50 51 50 50 117,200 5,862,700 18 AIMS 135 145 135 135 700 99,500 19 AISA 210 232 210 210 105,376,900 23,121,963,200 20 AKKU 50 50 50 50 700 35,000 21 AKPI 280 286 280 280 100,200 28,163,400 22 AKRA 2,830 2,850 2,780 2,830 17,651,300 49,871,242,000 23 AKSI 260 264 248 260 31,000 7,965,400 24 ALDO 346 346 346 346 100 34,600 25 ALKA 234 234 234 234 1,600 374,400 26 ALMI 198 198 198 198 600 118,800 27 ALTO 334 338 318 334 14,300 4,559,600 28 AMAG 202 204 200 202 256,700 51,454,000 29 AMAN 264 264 262 264 201,900 52,966,600 30 AMAR 348 358 340 348 238,500 81,440,800 31 AMFG 2,500 2,500 2,490 2,500 200 499,000 32 AMIN 258 258 218 258 800 194,000 33 AMOR 2,110 2,110 2,070 2,110 116,100 243,802,000 34 AMRT 700 705 700 700 533,900 373,893,500 35 ANDI 50 50 50 50 17,700 885,000 36 ANJT 530 530 530 530 100 53,000 37 ANTM 795 810 780 795 109,624,500 87,255,874,000 38 APEX 134 150 134 134 31,100 4,342,200 39 APIC 835 850 835 835 26,805,000 22,637,434,000 40 APII 155 159 154 155 7,900 1,222,800 41 APLI 116 118 112 116 11,600 1,320,400 42 APLN 113 119 112 113 28,166,100 3,221,969,400 43 ARGO 2,000 2,050 1,650 2,000 3,500 6,250,000 44 ARII 438 438 430 438 13,700 5,974,600 45 ARKA 129 132 129 129 4,553,900 593,282,800 46 ARNA 442 452 438 442 117,200 51,897,400 47 ARTA 318 320 318 318 400 127,400 48 ARTO 2,740 2,780 2,700 2,740 44,000 121,124,000 49 ASDM 920 920 920 920 100 92,000 50 ASGR 725 740 720 725 212,900 154,907,500 51 ASII 4,900 5,025 4,900 4,900 62,626,200 309,866,073,500 52 ASJT 117 121 117 117 46,000 5,403,700 53 ASMI 1,050 1,065 1,050 1,050 11,400 12,061,000 54 ASPI 139 141 139 139 867,800 121,694,300 55 ASPI-W 14 16 13 14 6,233,100 92,480,600 56 ASRI 120 123 119 120 55,907,400 6,719,683,400 57 ASRM 1,735 1,735 1,735 1,735 300 520,500 58 ASSA 525 555 515 525 10,443,500 5,547,411,000 59 ATIC 660 660 660 660 100 66,000 60 AUTO 870 885 855 870 1,044,000 906,180,500 61 AYLS 50 50 50 50 100 5,000 62 AYLS-W 4 4 3 4 975,900 2,933,100 63 BABP 50 50 50 50 2,100 105,000 64 BABP-W3 47 47 25 47 27,000 1,008,800 65 BABP-W4 7 7 7 7 100 700 66 BACA 398 398 398 398 30,200 12,019,600 67 BAJA 57 57 55 57 230,400 12,975,300 68 BAPA 50 50 50 50 200 10,000 69 BAPI 50 50 50 50 1,700 85,000 70 BAPI-W 3 3 2 3 1,713,500 4,234,700 71 BATA 610 610 600 610 2,500 1,505,000 72 BBCA 31,225 31,600 31,050 31,225 9,857,000 308,457,717,500 73 BBHI 146 148 146 146 5,400 790,800 74 BBKP 262 274 262 262 187,689,500 50,006,104,200 75 BBLD 374 374 374 374 265,200 99,184,800 76 BBMD 1,470 1,470 1,470 1,470 100 147,000 77 BBNI 5,025 5,175 5,025 5,025 73,421,800 372,491,250,000 78 BBRI 3,410 3,490 3,380 3,410 178,435,500 611,858,318,000 79 BBSI 835 935 750 835 30,489,400 26,331,257,000 80 BBSS 129 130 128 129 7,994,400 1,032,557,500 81 BBSS-W 5 6 5 5 1,959,000 10,555,700 82 BBTN 1,410 1,480 1,405 1,410 79,121,500 113,492,997,000 83 BBYB 266 266 260 266 3,300 876,600 84 BCAP 127 129 125 127 826,500 104,615,800 85 BCIP 50 51 50 50 127,300 6,366,600 86 BDMN 2,370 2,480 2,370 2,370 5,983,000 14,381,004,000 87 BEEF 189 191 187 189 5,023,700 948,285,800 88 BEEF-W 11 12 11 11 226,300 2,503,600 89 BEKS 50 50 50 50 28,500 1,425,000 90 BELL 150 152 150 150 3,375,600 507,457,900 91 BESS 256 260 256 256 65,000 16,696,000 92 BESS-W 93 100 80 93 96,000 7,987,800 93 BEST 163 169 158 163 364,352,800 59,950,161,800 94 BFIN 392 410 386 392 27,026,600 10,665,364,600 95 BGTG 50 50 50 50 56,400 2,820,000 96 BHAT 500 515 486 500 122,411,000 61,253,371,300 97 BHIT 50 50 50 50 800 40,000 98 BIKA 160 160 155 160 1,000 156,500 99 BIMA 50 50 50 50 1,700 85,000 100 BINA 825 825 805 825 600 489,500 101 BIPI 50 50 50 50 200 10,000 102 BIPI-W 9 10 9 9 461,500 4,153,600 103 BIPP 60 60 60 60 380,200 22,812,000 104 BIRD 1,030 1,040 1,000 1,030 808,800 824,206,000 105 BISI 920 930 900 920 736,200 675,572,000 106 BJBR 1,005 1,035 995 1,005 13,015,000 13,120,686,000 107 BJTM 570 590 570 570 10,983,500 6,336,346,000 108 BKDP 50 50 50 50 5,000 250,000 109 BKSL 50 50 50 50 16,000 800,000 110 BKSW 71 75 71 71 3,100 220,500 111 BLTA 50 50 50 50 1,400 70,000 112 BLUE 565 575 560 565 163,200 92,309,500 113 BMAS 276 294 276 276 3,800 1,050,600 114 BMRI 5,775 5,900 5,750 5,775 49,141,100 284,682,782,500 115 BMSR 50 52 50 50 2,200 110,300 116 BMTR 276 284 266 276 129,812,200 35,416,838,400 117 BNBA 322 326 320 322 96,900 31,175,600 118 BNGA 790 810 780 790 5,350,700 4,222,632,500 119 BNII 218 234 218 218 8,135,800 1,804,706,000 120 BNLI 1,325 1,325 1,320 1,325 14,690,100 19,408,764,000 121 BOGA 1,395 1,420 1,395 1,395 100,923,700 142,523,812,500 122 BOLA 168 169 164 168 29,900 5,022,900 123 BOLT 680 680 680 680 300 204,000 124 BOSS 85 96 75 85 89,788,400 7,879,768,900 125 BPFI 1,200 1,200 1,200 1,200 21,000 25,200,000 126 BPTR 82 84 77 82 22,600 1,781,400 127 BRAM 4,500 4,700 4,500 4,500 2,000 9,200,000 128 BRIS 910 955 895 910 149,506,500 137,744,906,500 129 BRMS 54 56 52 54 142,996,100 7,755,949,400 130 BRPT 800 845 800 800 126,860,600 103,594,385,500 131 BRPT-W 444 444 444 444 1,500 666,000 132 BSDE 715 735 710 715 44,888,700 32,282,885,000 133 BSSR 1,465 1,495 1,460 1,465 40,000 59,011,500 134 BTEK 50 50 50 50 200 10,000 135 BTON 178 178 178 178 1,400 249,200 136 BTPN 2,200 2,310 2,200 2,200 235,000 530,291,000 137 BTPS 3,650 3,760 3,650 3,650 18,829,100 69,976,560,000 138 BUDI 95 98 95 95 1,060,900 101,125,200 139 BUKK 790 795 760 790 26,500 20,569,500 140 BULL 324 340 322 324 242,146,800 80,141,087,800 141 BULL-W2 109 120 109 109 479,600 54,416,300 142 BUMI 50 50 50 50 35,193,200 1,759,660,000 143 BUVA 50 51 50 50 60,700 3,039,000 144 BVIC 66 69 64 66 173,600 11,258,200 145 BWPT 105 114 105 105 146,097,800 15,650,930,800 146 BYAN 12,000 12,000 12,000 12,000 12,700 152,400,000 147 CAKK 50 50 50 50 45,000 2,250,000 148 CAKK-W 3 3 2 3 175,500 354,300 149 CAMP 276 290 276 276 1,505,600 423,745,800 150 CANI 153 164 153 153 200 31,700 151 CARE 344 352 342 344 161,999,700 56,212,513,000 152 CARS 50 50 50 50 11,000 550,000 153 CASA 390 390 386 390 10,300 3,983,800 154 CASH 605 620 600 605 3,438,000 2,099,470,000 155 CASH-W 34 35 32 34 871,600 28,788,600 156 CASS 210 232 208 210 8,254,700 1,815,208,800 157 CBMF 316 336 314 316 3,306,000 1,041,596,800 158 CCSI 260 268 256 260 244,800 63,404,800 159 CEKA 1,850 1,885 1,850 1,850 48,000 89,165,000 160 CENT 130 132 126 130 11,853,500 1,523,110,200 161 CFIN 206 218 202 206 28,835,700 6,020,997,600 162 CITA 1,980 2,000 1,980 1,980 3,300 6,539,000 163 CITY 101 105 101 101 4,300 444,300 164 CITY-W 15 16 15 15 5,200 80,600 165 CLAY 1,950 1,950 1,950 1,950 200 390,000 166 CLEO 505 520 496 505 8,804,900 4,436,500,700 167 CLPI 675 680 670 675 105,800 71,265,500 168 CMNP 1,080 1,085 1,055 1,080 146,000 156,988,000 169 CNTX 246 250 230 246 38,600 9,435,600 170 COCO 860 870 855 860 15,100 13,028,000 171 CPIN 6,000 6,175 6,000 6,000 7,357,900 44,787,220,000 172 CPRI 50 50 50 50 5,400 270,000 173 CPRI-W 11 12 9 11 143,300 1,393,800 174 CSAP 330 330 318 330 344,800 112,083,600 175 CSIS 50 50 50 50 50,100 2,505,000 176 CSMI 220 236 220 220 8,100 1,784,800 177 CSRA 364 406 354 364 12,312,600 4,674,149,000 178 CTRA 710 735 705 710 36,517,600 26,128,058,000 179 CTTH 50 52 50 50 376,000 18,803,000 180 DADA 63 65 62 63 27,059,800 1,708,622,000 181 DADA-W 4 5 3 4 14,095,400 56,462,800 182 DART 232 232 232 232 2,000 464,000 183 DEAL 132 133 95 132 245,999,100 29,675,528,600 184 DEFI 1,635 1,640 1,635 1,635 8,600 14,082,000 185 DEWA 50 50 50 50 7,200 360,000 186 DGIK 50 50 50 50 500 25,000 187 DIGI 1,950 1,950 1,950 1,950 100 195,000 188 DILD 180 185 178 180 19,501,000 3,518,346,300 189 DIVA 1,800 1,840 1,720 1,800 46,300 80,294,000 190 DKFT 110 115 107 110 9,696,100 1,071,097,400 191 DLTA 4,130 4,310 4,090 4,130 150,400 624,280,000 192 DMAS 224 230 218 224 52,840,500 11,797,222,600 193 DMMX 187 198 186 187 4,322,300 821,215,300 194 DMND 930 935 905 930 31,100 28,702,000 195 DNAR 224 264 218 224 9,200 2,118,600 196 DNET 3,340 3,340 3,260 3,340 35,400 115,665,000 197 DOID 262 276 260 262 71,654,100 19,058,344,000 198 DPNS 230 234 230 230 6,900 1,595,000 199 DPUM 50 50 50 50 88,300 4,415,000 200 DSFI 61 64 60 61 1,740,500 105,759,100 201 DSNG 446 472 446 446 8,278,200 3,755,198,600 202 DUCK 318 322 310 318 5,126,600 1,618,665,200 203 DUTI 3,600 3,700 3,600 3,600 4,900 17,831,000 204 DVLA 2,410 2,530 2,410 2,410 68,100 166,843,000 205 DWGL 206 210 194 206 14,300 2,798,600 206 DWGL-W 40 40 30 40 153,200 4,717,100 207 DYAN 50 50 50 50 5,800 290,000 208 EAST 54 54 54 54 14,500 783,000 209 EAST-W 6 6 4 6 1,119,700 5,408,100 210 ECII 705 705 705 705 20,000 14,100,000 211 EKAD 1,255 1,280 1,255 1,255 433,500 548,084,500 212 ELSA 228 234 226 228 57,988,900 13,196,579,400 213 EMDE 202 202 186 202 30,000 5,900,000 214 EMTK 6,500 6,500 6,500 6,500 100 650,000 215 ENRG 52 54 52 52 42,042,900 2,202,348,800 216 ENVY 73 80 73 73 1,563,180,200 122,366,917,700 217 EPAC 346 366 346 346 3,430,500 1,222,352,400 218 EPMT 1,850 1,880 1,850 1,850 19,400 36,089,000 219 ERAA 1,660 1,700 1,635 1,660 10,619,800 17,669,031,500 220 ERTX 134 134 132 134 170,600 22,519,400 221 ESIP 180 194 179 180 9,553,900 1,791,101,200 222 ESIP-W 12 12 11 12 2,632,100 29,453,400 223 ESSA 144 154 144 144 13,786,200 2,052,811,300 224 ESTA 101 107 99 101 351,800 36,200,800 225 ESTI 50 50 50 50 100 5,000 226 EXCL 2,190 2,220 2,150 2,190 22,900,900 49,878,090,000 227 FAST 945 945 935 945 121,200 114,111,500 228 FILM 204 216 202 204 4,074,100 856,259,600 229 FIRE 131 135 130 131 4,761,600 626,673,700 230 FITT 59 59 58 59 500 29,400 231 FITT-W 17 18 16 17 73,000 1,218,100 232 FMII 515 570 438 515 1,500 770,800 233 FOOD 121 123 119 121 2,255,200 271,312,900 234 FORZ 50 50 50 50 200 10,000 235 FPNI 122 135 118 122 19,952,100 2,527,803,600 236 FREN 87 90 84 87 326,611,400 28,213,099,100 237 FREN-W 39 42 37 39 4,549,000 177,981,300 238 FUJI 109 109 103 109 6,900 712,700 239 GDST 64 64 58 64 4,299,800 265,950,000 240 GEMA 366 366 340 366 13,500 4,850,000 241 GGRM 45,550 46,400 45,500 45,550 1,833,900 84,115,860,000 242 GGRP 340 360 310 340 64,800 21,303,200 243 GHON 1,585 1,585 1,580 1,585 700 1,109,000 244 GIAA 250 256 248 250 29,265,900 7,318,161,600 245 GJTL 510 520 505 510 4,269,300 2,186,924,500 246 GLVA 306 306 304 306 23,900 7,296,800 247 GMFI 79 81 78 79 4,780,900 379,834,100 248 GOLD 208 216 208 208 5,800 1,230,200 249 GOOD 1,285 1,285 1,270 1,285 263,400 336,805,000 250 GPRA 50 50 50 50 1,000 50,000 251 GSMF 87 88 87 87 23,600 2,053,600 252 GWSA 101 102 97 101 583,400 57,508,300 253 HDIT 366 412 366 366 16,400 6,007,000 254 HEAL 3,180 3,230 3,170 3,180 150,800 480,088,000 255 HELI-W 7 7 6 7 731,500 4,423,200 256 HERO 825 830 815 825 1,000 823,000 257 HEXA 3,580 3,620 3,570 3,580 567,300 2,031,848,000 258 HITS 472 472 472 472 100 47,200 259 HKMU 78 83 78 78 37,399,700 2,954,313,200 260 HMSP 1,625 1,640 1,610 1,625 26,760,700 43,506,070,500 261 HOKI 735 760 720 735 12,329,200 9,088,129,000 262 HOTL 50 50 50 50 3,400 170,000 263 HRME 50 50 50 50 10,800 540,000 264 HRTA 222 226 220 222 1,219,100 270,443,400 265 HRUM 1,620 1,705 1,600 1,620 14,398,700 23,864,222,500 266 IATA 50 50 50 50 100 5,000 267 IBFN 300 340 300 300 15,100 4,546,400 268 IBFN-W 5 5 5 5 46,200 231,000 269 ICBP 10,275 10,450 10,250 10,275 5,255,900 54,335,850,000 270 ICON 53 54 51 53 455,900 23,621,200 271 IDPR 165 168 165 165 19,500 3,270,000 272 IFII 128 135 127 128 551,300 72,240,900 273 IGAR 322 338 322 322 212,100 69,033,800 274 IKAN 366 378 366 366 4,605,100 1,713,226,200 275 IKBI 222 240 220 222 41,600 9,202,000 276 IMAS 750 775 735 750 10,161,900 7,636,600,000 277 IMJS 272 284 272 272 14,193,100 3,916,718,200 278 IMPC 1,230 1,240 1,225 1,230 622,600 768,137,000 279 INAF 3,060 3,140 3,000 3,060 2,168,400 6,614,504,000 280 INAI 332 342 332 332 4,700 1,574,600 281 INCF 50 51 50 50 132,900 6,747,000 282 INCI 645 660 635 645 162,200 104,373,000 283 INCO 3,770 3,840 3,740 3,770 15,317,400 57,872,742,000 284 INDF 7,575 7,875 7,525 7,575 12,012,800 92,142,675,000 285 INDO 124 125 116 124 51,800 6,317,000 286 INDO-W 28 30 27 28 479,700 13,635,900 287 INDR 2,180 2,200 2,170 2,180 29,900 64,960,000 288 INDX 50 50 50 50 4,100 205,000 289 INDY 960 1,010 945 960 23,792,900 23,117,745,500 290 INKP 8,775 9,250 8,725 8,775 16,763,600 149,413,337,500 291 INOV 214 234 200 214 299,800 61,348,200 292 INPC 50 51 50 50 70,400 3,520,100 293 INPC-W 3 3 3 3 1,824,400 5,473,200 294 INPP 695 695 695 695 100 69,500 295 INPS 1,470 1,550 1,415 1,470 768,000 1,146,123,500 296 INRU 785 795 785 785 7,000 5,545,000 297 INTA 270 270 260 270 408,600 106,723,400 298 INTP 11,650 11,975 11,600 11,650 3,827,100 44,931,700,000 299 IPCC 408 416 404 408 3,608,800 1,469,448,000 300 IPCM 218 220 212 218 143,500 30,992,600 301 IPOL 82 84 80 82 550,900 44,391,900 302 IPTV 296 300 290 296 31,286,200 9,345,079,400 303 IPTV-W 26 29 26 26 446,100 12,168,000 304 IRRA 605 610 595 605 12,945,000 7,788,416,000 305 ISAT 2,220 2,290 2,200 2,220 2,723,500 6,037,194,000 306 ISSP 123 127 122 123 4,159,100 516,177,400 307 ITIC 750 795 750 750 276,700 210,792,000 308 ITMA 505 530 482 505 303,500 157,776,700 309 ITMA-W 65 84 65 65 70,200 4,564,900 310 ITMG 8,375 8,475 8,325 8,375 2,986,700 25,086,675,000 311 JAST 89 91 68 89 236,786,000 19,815,079,500 312 JAWA 51 55 51 51 5,700 308,700 313 JAYA 68 70 65 68 449,700 30,708,700 314 JAYA-W 11 11 10 11 161,200 1,613,000 315 JIHD 505 505 505 505 100 50,500 316 JKON 340 350 330 340 175,500 60,640,000 317 JMAS 157 158 154 157 71,000 10,984,700 318 JPFA 1,145 1,160 1,140 1,145 17,520,700 20,156,728,000 319 JRPT 432 434 426 432 1,703,800 731,525,800 320 JSKY 158 169 141 158 243,219,700 38,884,100,500 321 JSMR 3,500 3,620 3,460 3,500 17,502,000 61,818,064,000 322 JSPT 1,005 1,005 1,005 1,005 4,700 4,723,500 323 JTPE 800 800 790 800 143,600 113,818,500 324 KAEF 2,980 3,090 2,970 2,980 7,438,000 22,428,389,000 325 KARW 50 50 50 50 24,200 1,210,000 326 KAYU 50 50 50 50 2,900 145,000 327 KBAG 84 96 81 84 75,283,700 6,762,427,900 328 KBAG-W 3 4 3 3 26,810,800 101,422,600 329 KBLI 308 314 298 308 4,769,600 1,459,924,200 330 KBLM 206 212 200 206 215,700 43,639,600 331 KBLV 342 370 342 342 2,800 994,000 332 KDSI 825 890 805 825 82,600 67,916,500 333 KEEN 318 318 312 318 2,159,900 681,602,800 334 KEJU 1,225 1,270 1,225 1,225 151,500 188,964,500 335 KIAS 50 50 50 50 100 5,000 336 KICI 260 260 197 260 48,000 11,912,900 337 KIJA 144 149 144 144 2,895,200 419,090,000 338 KINO 2,990 3,060 2,990 2,990 18,100 54,522,000 339 KIOS 172 172 170 172 2,400 412,100 340 KIOS-W 61 61 61 61 6,900 420,900 341 KKGI 193 208 192 193 10,600 2,072,800 342 KLBF 1,555 1,585 1,550 1,555 28,690,100 45,096,664,500 343 KMDS 580 580 530 580 1,389,300 797,329,000 344 KMTR 308 316 308 308 39,900 12,349,400 345 KOBX 118 118 102 118 3,754,000 420,342,100 346 KOIN 100 100 100 100 1,000 100,000 347 KONI 498 500 498 498 200 99,800 348 KOPI 498 498 498 498 26,200 13,047,600 349 KOTA 595 615 595 595 8,198,200 4,981,077,000 350 KOTA-W 350 350 350 350 100,000 35,000,000 351 KPAL 50 50 50 50 136,700 6,835,000 352 KPAS 51 55 50 51 2,155,600 113,064,900 353 KPAS-W 10 11 10 10 366,900 3,870,300 354 KPIG 104 107 104 104 25,383,000 2,704,104,000 355 KRAS 374 384 370 374 33,855,100 12,719,151,800 356 KREN 115 122 115 115 22,657,900 2,638,890,800 357 LAND 198 208 190 198 58,900 12,158,500 358 LEAD 50 50 50 50 400 20,000 359 LIFE 5,475 5,475 5,475 5,475 100 547,500 360 LINK 2,140 2,220 2,120 2,140 3,166,400 6,893,895,000 361 LION 266 266 266 266 5,300 1,409,800 362 LMAS 50 50 50 50 100,000 5,000,000 363 LMPI 86 90 84 86 104,700 8,954,900 364 LPCK 855 870 845 855 580,600 496,837,000 365 LPGI 3,400 3,450 3,390 3,400 39,100 132,761,000 366 LPIN 202 216 202 202 140,600 30,005,400 367 LPKR 133 143 133 133 68,442,000 9,380,965,000 368 LPLI 88 98 88 88 300 27,400 369 LPPF 1,245 1,285 1,235 1,245 15,691,900 19,669,114,000 370 LPPS 80 80 78 80 157,200 12,261,800 371 LRNA 133 143 133 133 52,600 7,033,100 372 LSIP 960 1,005 955 960 66,255,800 64,372,854,000 373 LTLS 432 450 428 432 11,000 4,755,600 374 LUCK 210 228 210 210 5,824,900 1,247,438,800 375 MAIN 590 610 585 590 9,003,900 5,368,465,500 376 MAMI 50 50 50 50 1,000 50,000 377 MAMI-W 4 5 4 4 1,007,800 4,131,300 378 MAPA 2,130 2,160 2,110 2,130 352,100 751,066,000 379 MAPB 1,290 1,290 1,290 1,290 1,400 1,806,000 380 MAPI 650 665 640 650 15,318,900 9,963,800,500 381 MARI 50 50 50 50 155,300 7,765,000 382 MARK 790 835 780 790 3,408,000 2,746,522,500 383 MASA 545 545 505 545 57,300 31,075,500 384 MBAP 2,080 2,200 2,050 2,080 811,300 1,718,924,000 385 MBSS 386 396 384 386 1,065,200 415,302,400 386 MBTO 79 79 79 79 13,400 1,058,600 387 MCAS 1,535 1,620 1,535 1,535 1,526,700 2,362,858,500 388 MCOR 128 130 126 128 6,608,300 843,633,600 389 MDKA 1,650 1,700 1,630 1,650 75,556,200 125,412,604,500 390 MDKI 168 169 165 168 144,000 23,767,600 391 MDLN 54 55 53 54 15,845,300 855,054,700 392 MEDC 462 486 438 462 149,058,400 69,492,894,800 393 MEDC-W 25 27 22 25 28,399,300 708,333,300 394 MEGA 7,275 7,275 7,275 7,275 100 727,500 395 MERK 2,850 3,000 2,830 2,850 169,300 493,221,000 396 META 106 108 104 106 881,600 92,942,600 397 MFMI 515 530 515 515 9,400 4,843,000 398 MGRO 795 800 790 795 2,736,800 2,175,451,000 399 MICE 294 298 294 294 1,700 506,200 400 MIDI 1,350 1,350 1,350 1,350 100 135,000 401 MIKA 2,340 2,380 2,320 2,340 22,116,400 52,042,384,000 402 MINA 50 50 50 50 4,500 225,000 403 MKNT 50 50 50 50 12,400 620,000 404 MKPI 16,000 16,000 16,000 16,000 100 1,600,000 405 MLBI 9,075 9,200 9,050 9,075 29,300 267,300,000 406 MLIA 484 490 472 484 2,003,800 965,827,800 407 MLPL 53 55 52 53 8,109,500 425,941,700 408 MLPT 580 595 580 580 109,500 63,845,000 409 MMLP 256 260 248 256 9,939,400 2,532,785,400 410 MNCN 830 845 820 830 54,763,600 45,458,723,000 411 MOLI 900 900 870 900 18,500 16,545,000 412 MPMX 446 466 444 446 6,466,400 2,913,681,600 413 MPOW 62 62 59 62 166,800 10,008,200 414 MPPA 105 108 105 105 1,132,900 119,825,000 415 MPRO 730 730 705 730 1,300 922,500 416 MRAT 140 142 140 140 10,600 1,486,800 417 MREI 4,240 4,240 4,150 4,240 300 1,254,000 418 MSIN 284 290 284 284 856,400 243,672,200 419 MSKY 930 935 930 930 30,100 27,993,500 420 MTDL 1,670 1,700 1,650 1,670 2,179,700 3,644,730,500 421 MTLA 390 390 372 390 37,500 14,224,400 422 MTPS 400 404 376 400 489,600 193,394,600 423 MTSM 210 220 210 210 600 127,000 424 MTWI 50 50 50 50 100 5,000 425 MYOH 1,130 1,130 1,100 1,130 53,000 59,803,500 426 MYOR 2,480 2,520 2,430 2,480 2,543,800 6,275,958,000 427 MYTX 55 57 50 55 20,500 1,086,400 428 NATO 382 388 362 382 12,619,600 4,731,874,800 429 NELY 142 142 135 142 500 68,200 430 NFCX 1,590 1,590 1,540 1,590 700 1,108,000 431 NIKL 790 830 775 790 3,742,800 2,982,915,500 432 NIRO 140 140 131 140 2,477,000 343,439,600 433 NISP 745 745 735 745 168,100 124,006,500 434 NOBU 825 825 800 825 2,600 2,111,000 435 NRCA 302 322 302 302 711,700 219,509,600 436 NZIA 161 179 148 161 71,100 10,836,700 437 NZIA-W 1 1 1 1 337,100 337,100 438 OASA 370 406 370 370 3,300 1,317,200 439 OKAS 86 89 83 86 4,610,100 400,515,600 440 OPMS 138 140 136 138 1,675,300 229,669,400 441 PADI 50 50 50 50 100 5,000 442 PALM 270 290 270 270 10,300 2,812,000 443 PAMG 72 77 71 72 38,836,700 2,850,753,600 444 PANI 97 105 97 97 3,600 355,500 445 PANR 100 103 98 100 6,401,200 641,413,600 446 PANS 800 825 795 800 363,200 292,359,500 447 PBID 915 920 895 915 344,400 310,508,500 448 PBRX 246 254 244 246 55,100 13,615,200 449 PEGE 127 127 126 127 1,400 177,400 450 PEHA 1,500 1,520 1,500 1,500 276,100 415,247,000 451 PGAS 1,120 1,170 1,110 1,120 208,807,700 236,542,190,000 452 PGJO 47 49 45 47 9,800 442,000 453 PGLI 199 199 199 199 100 19,900 454 PGUN 250 258 250 250 13,100 3,290,600 455 PICO 165 188 164 165 6,562,400 1,136,234,200 456 PJAA 510 520 505 510 54,900 27,979,000 457 PKPK 50 50 50 50 10,500 525,000 458 PLIN 2,500 2,500 2,450 2,500 1,200 2,995,000 459 PMJS 127 128 127 127 21,000 2,668,000 460 PNBN 780 795 770 780 13,289,000 10,359,877,000 461 PNBS 50 50 50 50 4,326,600 216,330,000 462 PNGO 482 530 476 482 129,700 62,469,000 463 PNIN 750 775 740 750 194,200 145,599,000 464 PNLF 199 204 197 199 59,531,200 11,870,779,800 465 POLA 50 50 50 50 116,100 5,805,000 466 POLI 1,015 1,080 980 1,015 49,200 50,056,500 467 POLL 5,450 5,450 4,360 5,450 1,633,200 8,693,508,500 468 POLU 840 895 785 840 3,700 2,935,500 469 POLY 50 50 50 50 25,300 1,265,000 470 PORT 484 486 484 484 7,400 3,581,800 471 POSA 50 50 50 50 2,000 100,000 472 POSA-W 2 3 2 2 12,286,200 28,573,100 473 POWR 600 615 600 600 9,701,100 5,875,568,000 474 PPGL 234 236 232 234 1,408,800 331,037,000 475 PPGL-W 14 15 13 14 4,640,000 64,580,300 476 PPRE 160 165 160 160 8,621,100 1,392,582,700 477 PPRO 50 50 50 50 972,700 48,635,000 478 PRAS 125 135 120 125 8,200 986,700 479 PRDA 2,990 3,000 2,990 2,990 800 2,393,000 480 PRIM 262 262 238 262 8,300 1,983,000 481 PRIM-W 5 5 4 5 200 900 482 PSAB 222 234 216 222 28,110,200 6,238,795,400 483 PSDN 103 114 103 103 5,400 608,800 484 PSGO 100 100 100 100 2,000 200,000 485 PSKT 50 50 50 50 200 10,000 486 PSSI 163 163 161 163 52,900 8,527,300 487 PTBA 2,040 2,080 2,020 2,040 27,289,600 55,779,523,000 488 PTPP 910 925 905 910 22,060,000 20,134,463,500 489 PTPW 1,175 1,185 1,170 1,175 1,122,200 1,321,706,500 490 PTRO 1,720 1,790 1,700 1,720 2,159,600 3,740,765,500 491 PTSN 218 228 216 218 3,980,800 881,008,000 492 PUDP 224 238 224 224 7,000 1,592,000 493 PURA 125 126 122 125 41,711,200 5,162,001,100 494 PURA-W 20 22 18 20 40,441,100 794,190,900 495 PURE 228 244 216 228 111,678,800 26,038,432,800 496 PURE-W 20 22 18 20 28,534,000 574,495,500 497 PURI 284 284 284 284 26,300 7,469,200 498 PWON 382 400 380 382 141,683,400 55,039,827,000 499 PYFA 800 840 795 800 878,900 713,843,500 500 PZZA 620 625 610 620 1,228,400 754,743,000 501 R-LQ45X 845 901 844 845 44,000 37,654,300 502 RAJA 128 133 126 128 25,286,600 3,264,130,100 503 RALS 615 645 610 615 16,062,500 9,958,123,000 504 RANC 408 420 404 408 2,138,000 879,424,400 505 RDTX 5,300 5,350 5,300 5,300 48,900 259,220,000 506 REAL 50 50 50 50 81,500 4,075,000 507 REAL-W 3 3 2 3 6,391,200 14,948,500 508 RICY 93 93 90 93 25,500 2,335,900 509 RIGS 240 242 238 240 8,400 2,032,000 510 RISE 420 422 416 420 44,000 18,408,200 511 RMBA 575 600 575 575 112,400 65,342,500 512 RODA 50 50 50 50 36,400 1,820,000 513 RONY 84 93 81 84 30,800 2,672,300 514 ROTI 1,175 1,190 1,165 1,175 977,200 1,146,993,500 515 RUIS 296 318 296 296 32,600 9,826,800 516 SAFE 188 189 187 188 214,100 40,235,900 517 SAME 115 121 115 115 10,541,000 1,241,545,700 518 SAMF 390 412 390 390 14,700 5,827,600 519 SAPX 2,190 2,190 2,190 2,190 100 219,000 520 SATU 50 50 50 50 100 5,000 521 SBAT 248 248 248 248 246,500 61,132,000 522 SBAT-W 13 14 11 13 63,110,900 773,000,300 523 SCCO 10,100 10,100 10,000 10,100 2,500 25,230,000 524 SCMA 1,165 1,190 1,150 1,165 19,245,100 22,570,739,000 525 SCNP 268 268 228 268 12,495,800 3,272,039,600 526 SDMU 50 50 50 50 7,400 370,000 527 SDPC 112 116 111 112 507,100 56,920,400 528 SDRA 750 750 750 750 1,000 750,000 529 SFAN 955 970 945 955 1,049,600 1,001,780,000 530 SGER 314 326 312 314 3,861,100 1,233,765,000 531 SGER-W 67 70 63 67 588,400 38,878,500 532 SGRO 1,550 1,580 1,540 1,550 190,700 295,661,500 533 SHIP 560 570 560 560 436,100 245,875,000 534 SIDO 1,480 1,535 1,420 1,480 37,290,100 55,527,127,000 535 SILO 4,920 4,920 4,680 4,920 889,100 4,312,694,000 536 SIMP 328 350 322 328 26,140,500 8,677,154,600 537 SINI 448 468 448 448 200 91,600 538 SINI-W 252 252 200 252 200 45,200 539 SIPD 1,055 1,060 1,055 1,055 80,400 84,824,500 540 SKBM 314 314 314 314 500 157,000 541 SKLT 1,210 1,220 1,210 1,210 600 727,000 542 SKRN 630 635 615 630 29,700 18,559,000 543 SLIS 5,075 5,175 5,025 5,075 306,700 1,561,747,500 544 SMAR 2,950 2,950 2,950 2,950 1,000 2,950,000 545 SMBR 550 590 550 550 34,554,200 19,341,723,500 546 SMCB 1,025 1,040 1,025 1,025 37,300 38,555,500 547 SMDR 286 298 286 286 3,391,700 985,374,600 548 SMGR 10,100 10,275 10,025 10,100 5,598,200 56,744,865,000 549 SMKL 178 178 178 178 25,300 4,503,400 550 SMMT 84 92 83 84 138,400 11,651,800 551 SMRA 615 625 590 615 42,416,800 25,844,496,500 552 SMSM 1,185 1,195 1,170 1,185 3,193,200 3,777,545,000 553 SOCI 128 133 126 128 10,083,900 1,294,308,500 554 SOFA 69 72 68 69 514,900 35,622,700 555 SOFA-W 5 5 3 5 2,944,100 11,819,100 556 SOHO 2,830 2,830 2,830 2,830 11,700 33,111,000 557 SOSS 410 456 406 410 29,300 12,006,400 558 SOSS-W 36 89 36 36 7,700 343,200 559 SOTS 200 224 200 200 1,600 322,400 560 SPMA 280 292 276 280 24,000 6,859,400 561 SPTO 438 450 438 438 163,700 72,319,800 562 SQMI 160 164 157 160 10,053,000 1,605,481,000 563 SRAJ 129 140 129 129 45,100 5,874,300 564 SRIL 212 220 208 212 35,594,800 7,569,773,000 565 SRSN 56 56 54 56 6,056,800 333,381,400 566 SRTG 2,850 2,890 2,850 2,850 42,400 121,000,000 567 SSIA 414 436 406 414 88,209,200 36,587,132,000 568 SSMS 825 845 820 825 5,430,300 4,546,974,000 569 SSTM 448 520 448 448 500 234,200 570 STAR 129 140 129 129 300 39,800 571 STTP 6,750 6,750 6,750 6,750 100 675,000 572 SWAT 96 97 94 96 54,200 5,205,100 573 TALF 236 238 236 236 2,500 591,000 574 TAMA 150 150 150 150 100 15,000 575 TAMA-W 6 7 6 6 2,443,200 14,659,700 576 TAMU 55 57 54 55 1,499,700 83,143,200 577 TARA 50 50 50 50 52,200 2,610,000 578 TAXI 50 50 50 50 200 10,000 579 TBIG 1,230 1,255 1,200 1,230 49,833,000 61,370,114,000 580 TBLA 775 810 755 775 9,962,900 7,823,683,000 581 TBMS 735 745 715 735 14,800 10,683,500 582 TCID 6,675 6,750 6,600 6,675 107,800 719,645,000 583 TCPI 4,640 4,650 4,460 4,640 10,697,800 48,138,061,000 584 TDPM 156 165 155 156 11,928,300 1,905,458,500 585 TEBE 1,400 1,400 1,400 1,400 444,500 622,300,000 586 TECH 194 226 183 194 23,078,800 4,746,338,800 587 TFAS 150 150 140 150 8,100 1,142,200 588 TFCO 302 302 302 302 9,800 2,959,600 589 TGKA 7,850 7,850 7,850 7,850 100 785,000 590 TGRA 73 78 66 73 61,513,900 4,437,117,000 591 TIFA 488 515 482 488 2,050,400 1,022,853,500 592 TINS 805 820 795 805 42,769,600 34,426,513,000 593 TIRA 270 270 266 270 300 80,600 594 TIRT 51 51 51 51 500 25,500 595 TKIM 6,500 6,725 6,450 6,500 6,693,100 43,890,835,000 596 TLKM 2,800 2,860 2,800 2,800 108,397,400 305,312,262,000 597 TMAS 109 111 108 109 1,462,800 159,723,700 598 TMPO 134 141 134 134 600 81,800 599 TNCA 166 170 163 166 3,366,200 552,151,300 600 TOBA 416 416 416 416 10,100 4,201,600 601 TOPS 50 50 50 50 1,800 90,000 602 TOTL 286 292 282 286 3,830,600 1,097,714,800 603 TOTO 216 218 214 216 91,200 19,754,200 604 TOWR 1,035 1,045 1,025 1,035 128,057,200 132,662,161,500 605 TOYS 530 535 530 530 2,121,400 1,128,782,000 606 TOYS-W 12 13 12 12 6,126,100 73,897,700 607 TPIA 6,825 6,950 6,725 6,825 2,621,600 17,820,140,000 608 TPMA 394 414 368 394 92,900 36,069,800 609 TRIM 113 113 113 113 100 11,300 610 TRIN 240 248 238 240 16,380,200 3,956,039,000 611 TRIN-W 8 9 8 8 18,997,800 165,481,600 612 TRJA 198 198 198 198 269,400 53,341,200 613 TRST 420 420 420 420 100 42,000 614 TRUK 117 117 117 117 165,000 19,305,000 615 TRUS 346 346 334 346 300 102,400 616 TSPC 1,295 1,325 1,290 1,295 442,600 576,199,500 617 TUGU 1,675 1,800 1,675 1,675 87,700 147,330,000 618 TURI 1,305 1,305 1,305 1,305 98,000 127,890,000 619 UANG 230 242 228 230 65,700 15,680,200 620 UCID 1,500 1,535 1,490 1,500 121,000 182,227,000 621 ULTJ 1,715 1,755 1,710 1,715 667,100 1,154,149,500 622 UNIC 3,890 3,890 3,890 3,890 100 389,000 623 UNIT 150 151 150 150 60,100 9,015,100 624 UNSP 93 100 93 93 1,405,000 132,775,200 625 UNTR 22,650 23,150 22,075 22,650 4,428,200 100,719,720,000 626 UNVR 8,250 8,325 8,225 8,250 11,364,100 93,867,452,500 627 VICO 81 84 76 81 25,200 1,984,100 628 VINS 90 91 87 90 521,600 46,167,000 629 VINS-W 1 2 1 1 6,068,600 11,440,800 630 VIVA 50 50 50 50 100 5,000 631 VOKS 191 196 191 191 82,400 15,825,200 632 VRNA 100 100 100 100 10,100 1,010,000 633 WEGE 178 186 175 178 33,454,500 6,032,022,500 634 WEHA 63 68 63 63 1,159,600 74,745,000 635 WICO 456 456 456 456 1,900 866,400 636 WIIM 354 372 344 354 50,741,700 18,133,790,000 637 WIKA 1,195 1,210 1,180 1,195 14,887,600 17,759,040,500 638 WINS 99 100 97 99 290,200 28,927,100 639 WOMF 228 234 224 228 305,300 69,562,800 640 WOOD 400 408 388 400 20,842,200 8,316,322,800 641 WOWS 71 73 69 71 12,231,200 865,740,800 642 WSBP 159 162 155 159 34,069,300 5,381,054,500 643 WSKT 615 630 605 615 15,926,700 9,769,553,500 644 WTON 252 264 252 252 5,335,300 1,365,564,000 645 XAQA 790 790 790 790 100 79,000 646 XBES 838 855 838 838 200 169,300 647 XBID 457 457 457 457 200 91,400 648 XBIN 443 443 443 443 100 44,300 649 XBNI 920 935 920 920 1,200 1,107,000 650 XBSK 340 340 340 340 300 102,000 651 XIHD 409 418 409 409 13,700 5,656,800 652 XIIC 942 950 942 942 300 284,000 653 XIID 453 453 453 453 200 90,600 654 XIIF 465 470 465 465 1,000 469,100 655 XIIT 460 486 457 460 115,100 53,021,200 656 XIJI 561 566 560 561 4,300 2,422,000 657 XILV 101 103 101 101 1,100 112,200 658 XIPI 146 168 143 146 400 61,500 659 XISI 264 267 264 264 1,000 265,500 660 XISR 340 344 340 340 17,900 6,100,000 661 XKIV 382 385 382 382 200 76,700 662 XNVE 124 124 124 124 100 12,400 663 XPCR 774 774 774 774 100 77,400 664 XPFT 675 705 665 675 600 410,000 665 XPMI 810 815 810 810 200 162,500 666 XSSK 583 583 583 583 100 58,300 667 YELO-W 5 5 5 5 36,100 180,500 668 YPAS 438 474 358 438 7,800 3,504,400 669 YULE 190 190 179 190 10,200 1,930,100 670 ZINC 141 146 139 141 675,148,600 95,615,895,700 671 ZONE 390 398 390 390 139,800 55,263,800 -------------------- ---------------------- Total for Reguler 10,438,760,300 6,950,257,893,300 Information for Negosiasi 672 AALI 10,525 10,575 10,525 10,575 5,014 53,022,350 673 ACES 1,580 1,592 1,569 1,576 14,451,300 22,766,548,800 674 ACST 248 263 263 263 2,315,000 608,845,000 675 ADHI 585 595 585 595 3,350,007 1,993,254,095 676 ADRO 1,200 1,200 1,200 1,200 76 91,200 677 AKSI 260 264 264 264 800,000 211,200,000 678 ALDO 346 360 360 360 5,000 1,800,000 679 AMAR 348 362 362 362 12,282,700 4,446,337,400 680 APIC 835 850 850 850 1,600,000 1,360,000,000 681 APLN 113 115 115 115 100,000 11,500,000 682 ASII 4,900 4,980 4,940 4,972 200,185 995,317,860 683 AUTO 870 880 880 880 34,000 29,920,000 684 BBCA 31,225 31,650 31,175 31,600 49,096 1,549,210,475 685 BBHI 146 200 200 200 5,000,000 1,000,000,000 686 BBNI 5,025 5,032 4,900 5,032 150,019 754,893,100 687 BBRI 3,410 3,660 3,410 3,410 3,578,278 12,542,256,980 688 BBSS 129 120 120 120 100,000,000 12,000,000,000 689 BEKS 50 50 14 15 13,901,300 319,665,000 690 BEST 163 158 158 158 129,700 20,492,600 691 BHAT 500 515 486 486 109,100,000 53,054,500,000 692 BMRI 5,775 5,800 5,800 5,800 49 284,200 693 BNBR 50 50 50 50 75,000 3,750,000 694 BOGA 1,395 1,410 1,400 1,400 85,215,200 119,301,580,000 695 BRPT 800 818 818 818 7,000,000 5,726,000,000 696 BSDE 715 720 720 720 99 71,280 697 BTPS 3,650 3,775 3,775 3,775 40,000 151,000,000 698 BULL 324 332 310 332 296,401 95,812,332 699 BUMI 50 50 50 50 24 1,200 700 CARE 344 342 342 342 3,700,000 1,265,400,000 701 CASA 390 386 386 386 1,200,000 463,200,000 702 DEWA 50 25 20 20 3,200,000 65,000,000 703 ELTY 50 8 8 8 20,000 160,000 704 ENVY 73 80 80 80 90,000,000 7,200,000,000 705 ERAA 1,660 1,713 1,710 1,710 3,142,800 5,382,255,600 706 EXCL 2,190 2,190 2,190 2,190 99 216,810 707 FORZ 50 25 25 25 5,000,000 125,000,000 708 FREN 87 115 115 115 175,000 20,125,000 709 GAMA 50 50 50 50 8,500,000 425,000,000 710 GGRM 45,550 46,000 46,000 46,000 12 552,000 711 HEAL 3,180 3,188 3,188 3,188 500,000 1,594,000,000 712 IKAI 50 50 50 50 7,751,938 387,596,900 713 INCO 3,770 3,770 3,770 3,770 900,000 3,393,000,000 714 INDF 7,575 7,650 7,650 7,650 99 757,350 715 INTP 11,650 11,837 11,650 11,650 170,066 2,013,058,900 716 IPTV 296 298 298 298 838,500 249,873,000 717 ITMG 8,375 8,433 8,433 8,433 4 33,732 718 JSMR 3,500 3,680 3,519 3,534 6,509,380 22,984,022,080 719 KIJA 144 145 145 145 91 13,195 720 KLBF 1,555 1,580 1,580 1,580 1,100,025 1,738,039,500 721 KPIG 104 173 140 173 8,078,100 1,331,977,300 722 LPKR 133 143 143 143 80 11,440 723 LPPF 1,245 1,295 1,295 1,295 1,000,000 1,295,000,000 724 LSIP 960 1,018 985 1,018 2,612,425 2,644,936,225 725 MAMI 50 4 4 4 7,500,000 30,000,000 726 MAPI 650 655 650 655 14,187,200 9,290,116,000 727 MDKA 1,650 1,670 1,660 1,660 500,000 833,000,000 728 MEDC 462 530 450 530 500,000 233,000,000 729 MTFN 50 15 15 15 10,000,000 150,000,000 730 MTLA 390 450 450 450 3,976,918 1,789,613,100 731 MYOH 1,130 1,100 1,100 1,100 1,818,100 1,999,910,000 732 NATO 382 364 362 364 78,530,000 28,582,120,000 733 NIRO 140 131 131 131 900,000 117,900,000 734 PGAS 1,120 1,220 1,115 1,129 6,463,200 7,368,848,000 735 PNBS 50 50 50 50 10 500 736 PPRO 50 48 48 48 130,000 6,240,000 737 PTBA 2,040 2,160 2,012 2,040 200,082 409,967,280 738 PURE 228 194 194 194 25,800,000 5,005,200,000 739 PWON 382 396 396 396 75 29,700 740 SBAT 248 250 250 250 40,000,000 10,000,000,000 741 SBAT-W 13 17 17 17 28,000,000 476,000,000 742 SCMA 1,165 1,200 1,170 1,170 350,085 411,602,000 743 SIDO 1,480 1,422 1,422 1,422 21 29,862 744 SMGR 10,100 10,450 10,100 10,450 46,578 486,712,800 745 SRIL 212 220 220 220 200 44,000 746 SSMS 825 845 845 845 23,610,000 19,950,450,000 747 TBIG 1,230 1,230 1,230 1,230 38 46,740 748 TLKM 2,800 2,860 2,813 2,813 279,799 787,659,070 749 TOWR 1,035 1,050 1,050 1,050 60,000,000 63,000,000,000 750 TPIA 6,825 6,925 6,925 6,925 72,202 499,998,850 751 ULTJ 1,715 1,760 1,760 1,760 398,105 700,664,800 752 UNTR 22,650 22,912 22,650 22,650 675,510 15,477,282,500 753 UNVR 8,250 8,274 8,274 8,274 390,000 3,226,860,000 754 WIKA 1,195 1,191 1,191 1,191 3,150,000 3,751,650,000 755 WOWS 71 75 75 75 1,400,000 105,000,000 756 WSBP 159 159 159 159 82 13,038 757 YULE 190 200 200 200 814,302 162,860,400 758 ZBRA 50 50 50 50 9,629,400 481,470,000 -------------------- ---------------------- Total for Negosiasi 823,398,974 466,910,871,544 Total 09/09/20 11,268,384,974 7,420,545,049,844