Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, September 10, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BUMI 50 50 50 50 2,500 125,000 2 HMSP 1,520 1,600 1,600 1,600 100 160,000 3 INDF 7,250 7,575 7,575 7,575 300 2,272,500 4 MEDC 430 530 498 498 775,900 396,134,600 5 SBAT 240 232 232 232 1,700 394,400 6 TLKM 2,700 2,800 2,800 2,800 400 1,120,000 -------------------- ---------------------- Total for Tunai 780,900 400,206,500 Information for Reguler 7 AALI 9,825 10,500 9,800 9,825 4,807,400 47,757,645,000 8 ABBA 50 50 50 50 3,000 150,000 9 ABMM 845 875 825 845 4,500 3,740,500 10 ACES 1,470 1,495 1,470 1,470 24,540,100 36,103,141,500 11 ACST 232 232 232 232 7,445,600 1,727,379,200 12 ADES 1,060 1,135 1,060 1,060 305,100 325,978,000 13 ADHI 545 570 545 545 15,658,100 8,559,851,500 14 ADMF 7,050 7,550 7,050 7,050 572,300 4,059,262,500 15 ADMG 120 130 120 120 3,166,900 382,027,200 16 ADRO 1,120 1,190 1,120 1,120 104,709,600 119,281,727,000 17 AGAR 505 555 505 505 200 106,000 18 AGII 434 468 434 434 522,200 229,796,600 19 AGRO 310 330 310 310 24,522,100 7,641,271,800 20 AGRS 180 193 180 180 65,700 12,001,000 21 AHAP 50 50 50 50 60,600 3,030,000 22 AIMS 126 126 126 126 2,000 252,000 23 AISA 196 210 196 196 29,218,100 5,743,839,100 24 AKPI 284 320 276 284 59,200 16,564,400 25 AKRA 2,640 2,790 2,640 2,640 14,307,000 38,457,024,000 26 AKSI 242 258 242 242 95,600 23,800,000 27 ALDO 372 376 372 372 3,100 1,154,800 28 ALKA 256 260 234 256 4,300 1,064,600 29 ALMI 186 196 186 186 21,300 4,168,200 30 ALTO 328 354 328 328 300 101,600 31 AMAG 198 200 188 198 636,400 121,528,700 32 AMAN 258 264 258 258 673,700 176,719,200 33 AMAR 324 340 324 324 125,800 41,370,000 34 AMFG 2,330 2,490 2,330 2,330 6,700 15,893,000 35 AMIN 274 274 258 274 7,900 2,103,600 36 AMOR 2,000 2,120 1,995 2,000 132,200 272,454,500 37 AMRT 690 705 685 690 1,736,700 1,199,518,000 38 ANDI 50 50 50 50 28,300 1,415,000 39 ANJT 500 530 500 500 200 103,000 40 ANTM 740 790 740 740 121,922,400 91,662,180,000 41 APEX 126 134 126 126 75,000 9,452,200 42 APIC 815 830 815 815 29,743,900 24,645,419,500 43 APII 164 164 145 164 52,000 7,682,500 44 APLI 109 109 109 109 600 65,400 45 APLN 106 113 106 106 33,998,000 3,615,720,400 46 ARII 438 450 438 438 12,100 5,316,800 47 ARKA 120 122 120 120 949,000 114,666,600 48 ARNA 438 440 420 438 1,418,100 611,676,600 49 ARTA 328 338 326 328 2,600 853,400 50 ARTO 2,700 2,740 2,550 2,700 695,400 1,841,497,000 51 ASBI 372 372 372 372 100 37,200 52 ASDM 920 920 920 920 100 92,000 53 ASGR 685 715 680 685 732,000 505,917,000 54 ASII 4,560 4,610 4,560 4,560 142,910,700 651,965,217,000 55 ASJT 119 119 110 119 217,500 25,058,800 56 ASMI 1,035 1,050 1,035 1,035 4,400 4,598,000 57 ASPI 133 140 133 133 1,650,500 226,065,800 58 ASPI-W 13 15 12 13 2,824,900 34,977,700 59 ASRI 112 120 112 112 70,257,800 7,914,254,400 60 ASRM 1,730 1,730 1,730 1,730 900 1,557,000 61 ASSA 490 520 490 490 9,633,900 4,747,234,000 62 ATIC 660 660 660 660 100 66,000 63 AUTO 815 870 810 815 2,876,100 2,362,702,000 64 AYLS 50 50 50 50 800 40,000 65 AYLS-W 4 4 3 4 776,400 2,339,600 66 BABP 50 50 50 50 500 25,000 67 BABP-W4 7 7 5 7 117,100 701,700 68 BACA 398 398 398 398 16,200 6,447,600 69 BAJA 56 68 54 56 11,832,700 727,421,900 70 BALI 875 875 830 875 600 520,500 71 BAPI 50 50 50 50 900 45,000 72 BAPI-W 2 3 2 2 11,878,200 23,767,200 73 BATA 610 610 600 610 1,000 605,000 74 BBCA 29,050 31,100 29,050 29,050 35,147,000 1,039,805,145,000 75 BBHI 137 146 136 137 24,500 3,352,900 76 BBKP 244 258 244 244 157,582,300 38,549,728,400 77 BBLD 374 374 372 374 1,085,100 405,827,200 78 BBMD 1,470 1,470 1,470 1,470 200 294,000 79 BBNI 4,680 4,790 4,680 4,680 132,102,700 620,715,793,000 80 BBRI 3,180 3,300 3,180 3,180 277,847,900 888,372,925,000 81 BBSI 780 870 780 780 962,900 761,211,500 82 BBSS 126 129 121 126 12,847,200 1,598,856,800 83 BBSS-W 5 6 4 5 61,214,300 306,486,100 84 BBTN 1,315 1,365 1,315 1,315 54,820,900 72,462,326,000 85 BBYB 270 270 266 270 8,400 2,267,600 86 BCAP 126 127 120 126 1,193,200 147,350,700 87 BCIP 50 50 50 50 3,200 160,000 88 BDMN 2,210 2,390 2,210 2,210 6,654,000 14,845,123,000 89 BEEF 176 189 176 176 4,371,900 772,336,600 90 BEEF-W 9 11 9 9 1,660,500 15,770,000 91 BEKS 50 50 50 50 1,500 75,000 92 BELL 150 150 146 150 1,313,400 193,647,700 93 BESS 256 276 250 256 219,500 57,280,800 94 BESS-W 84 113 62 84 149,600 11,695,200 95 BEST 152 164 152 152 165,356,400 25,424,374,300 96 BFIN 370 380 366 370 41,875,500 15,470,906,800 97 BGTG 50 50 50 50 87,100 4,355,000 98 BHAT 490 505 486 490 152,353,300 75,370,406,100 99 BHIT 50 50 50 50 300 15,000 100 BIKA 150 159 150 150 1,800 277,500 101 BIMA 50 50 50 50 3,400 170,000 102 BINA 800 825 800 800 404,600 323,789,500 103 BIPI 50 50 50 50 100 5,000 104 BIPI-W 8 9 7 8 413,300 3,306,900 105 BIPP 60 60 58 60 261,500 15,433,900 106 BIRD 960 1,010 960 960 1,112,000 1,067,588,000 107 BISI 900 920 860 900 2,924,600 2,568,386,500 108 BJBR 935 995 935 935 18,366,000 17,278,984,000 109 BJTM 535 560 535 535 26,180,000 14,139,022,000 110 BKDP 50 52 50 50 45,400 2,271,400 111 BKSL 50 50 50 50 2,800 140,000 112 BKSW 73 73 70 73 700 50,000 113 BLTA 50 50 50 50 700 35,000 114 BLUE 560 565 555 560 104,400 58,494,500 115 BMAS 262 264 262 262 56,000 14,767,400 116 BMRI 5,375 5,525 5,375 5,375 86,387,600 466,125,235,000 117 BMSR 50 53 50 50 81,600 4,148,000 118 BMTR 258 276 258 258 49,986,600 12,944,833,600 119 BNBA 320 320 310 320 619,100 193,333,800 120 BNGA 735 785 735 735 8,297,100 6,136,197,500 121 BNII 204 218 204 204 9,631,300 1,976,625,200 122 BNLI 1,325 1,330 1,320 1,325 19,026,300 25,208,954,000 123 BOGA 1,360 1,395 1,360 1,360 104,312,500 143,419,330,500 124 BOLA 164 164 157 164 27,600 4,344,800 125 BOSS 80 86 80 80 3,447,600 278,580,500 126 BPFI 1,200 1,200 1,200 1,200 27,100 32,520,000 127 BPTR 78 92 77 78 56,700 4,683,200 128 BRAM 4,190 4,490 4,190 4,190 6,000 25,572,000 129 BRIS 850 910 850 850 128,294,900 109,516,584,500 130 BRMS 51 54 51 51 222,359,400 11,571,954,500 131 BRNA 925 925 925 925 500 462,500 132 BRPT 745 800 745 745 65,048,300 48,715,794,500 133 BSDE 665 700 665 665 85,831,200 57,602,047,500 134 BSIM 496 496 496 496 2,500 1,240,000 135 BSIM-W3 18 18 18 18 200 3,600 136 BSSR 1,395 1,465 1,365 1,395 67,900 93,805,000 137 BTEK 50 50 50 50 100 5,000 138 BTON 170 178 170 170 34,000 6,043,200 139 BTPN 2,050 2,200 2,050 2,050 185,100 381,291,000 140 BTPS 3,400 3,450 3,400 3,400 20,253,500 68,900,515,000 141 BUDI 90 95 89 90 2,163,100 195,354,700 142 BUKK 735 780 735 735 28,900 21,289,500 143 BULL 302 328 302 302 198,182,000 62,128,517,000 144 BULL-W2 82 109 80 82 615,700 54,393,500 145 BUMI 50 50 50 50 949,200 47,460,000 146 BUVA 50 50 50 50 56,400 2,820,000 147 BVIC 64 67 63 64 220,200 14,171,900 148 BWPT 98 104 98 98 39,547,400 3,890,834,100 149 BYAN 11,175 12,800 11,175 11,175 5,800 66,050,000 150 CAKK 50 50 50 50 3,100 155,000 151 CAKK-W 2 3 2 2 1,367,600 2,735,400 152 CAMP 258 280 258 258 621,200 162,101,200 153 CANI 153 153 153 153 100 15,300 154 CARE 330 344 328 330 120,451,500 40,509,841,000 155 CARS 50 50 50 50 500 25,000 156 CASA 384 390 382 384 276,800 106,338,600 157 CASH 570 610 565 570 3,887,500 2,256,104,500 158 CASH-W 26 33 23 26 13,311,800 357,480,500 159 CASS 196 214 196 196 6,143,100 1,216,693,000 160 CBMF 322 336 314 322 3,322,000 1,043,520,600 161 CCSI 256 264 242 256 908,600 224,921,200 162 CEKA 1,725 1,845 1,725 1,725 282,200 497,370,500 163 CENT 121 131 121 121 19,171,000 2,328,410,300 164 CFIN 192 206 192 192 52,360,600 10,102,221,200 165 CINT 228 228 228 228 100 22,800 166 CITA 1,980 1,980 1,980 1,980 200 396,000 167 CITY 98 111 94 98 4,800 462,700 168 CITY-W 11 15 8 11 14,300 147,800 169 CLAY 1,940 1,940 1,940 1,940 100 194,000 170 CLEO 470 505 470 470 13,751,900 6,526,487,600 171 CLPI 630 670 630 630 288,300 185,429,000 172 CMNP 1,005 1,075 1,005 1,005 141,200 142,455,500 173 CNTX 244 244 244 244 200 48,800 174 COCO 810 855 810 810 10,100 8,455,000 175 CPIN 5,600 5,950 5,600 5,600 11,455,300 64,635,190,000 176 CPRI 50 50 50 50 26,000 1,300,000 177 CPRI-W 11 12 10 11 23,100 273,000 178 CSAP 310 330 310 310 1,300 425,000 179 CSIS 50 50 50 50 1,000 50,000 180 CSMI 206 240 206 206 28,900 5,958,600 181 CSRA 340 366 340 340 1,780,900 616,802,400 182 CTRA 665 690 665 665 27,760,300 18,518,361,000 183 CTTH 50 50 50 50 10,100 505,000 184 DADA 59 63 59 59 6,335,700 379,248,700 185 DADA-W 4 4 3 4 10,187,800 39,999,900 186 DEAL 123 133 123 123 7,274,000 915,149,000 187 DEFI 1,625 1,630 1,625 1,625 4,100 6,670,500 188 DGIK 50 50 50 50 300 15,000 189 DILD 168 180 168 168 26,419,700 4,456,115,400 190 DIVA 1,765 1,780 1,765 1,765 9,900 17,610,500 191 DKFT 103 110 103 103 5,487,800 569,541,300 192 DLTA 3,860 4,100 3,850 3,860 376,200 1,453,809,000 193 DMAS 210 220 210 210 47,252,700 9,937,119,800 194 DMMX 174 187 174 174 1,613,700 283,070,500 195 DMND 875 925 865 875 349,200 305,910,000 196 DNAR 242 250 210 242 17,800 4,089,600 197 DNET 3,290 3,340 3,110 3,290 10,600 33,412,000 198 DOID 244 256 244 244 46,904,200 11,480,878,800 199 DPNS 230 230 222 230 7,000 1,578,000 200 DPUM 50 50 50 50 13,000 650,000 201 DSFI 58 64 57 58 5,906,200 344,410,700 202 DSNG 416 450 416 416 7,910,700 3,344,884,000 203 DUCK 296 316 296 296 3,682,200 1,093,389,600 204 DUTI 3,450 3,600 3,450 3,450 6,800 23,525,000 205 DVLA 2,340 2,460 2,340 2,340 28,600 67,603,000 206 DWGL 202 202 200 202 49,900 10,078,800 207 DWGL-W 40 47 27 40 50,800 1,515,800 208 DYAN 50 50 50 50 6,500 325,000 209 EAST 51 53 51 51 3,602,500 184,304,900 210 EAST-W 4 5 4 4 1,091,100 4,580,700 211 ECII 705 705 680 705 5,100 3,593,000 212 EKAD 1,170 1,255 1,170 1,170 1,407,500 1,652,365,000 213 ELSA 214 230 214 214 66,091,100 14,282,912,400 214 EMDE 200 200 200 200 2,000 400,000 215 EMTK 6,450 6,500 6,050 6,450 4,800 30,485,000 216 ENRG 51 52 50 51 79,813,400 4,045,464,100 217 ENVY 68 73 68 68 45,498,800 3,153,915,700 218 EPAC 348 354 332 348 5,782,500 1,985,750,600 219 EPMT 1,850 1,850 1,820 1,850 7,800 14,288,000 220 ERAA 1,545 1,600 1,545 1,545 45,497,900 70,463,381,000 221 ERTX 132 133 132 132 270,900 35,758,900 222 ESIP 168 180 168 168 1,906,100 333,947,900 223 ESIP-W 10 11 9 10 3,928,500 38,391,800 224 ESSA 136 143 134 136 11,662,100 1,575,356,400 225 ESTA 100 102 94 100 475,200 46,590,300 226 EXCL 2,040 2,180 2,040 2,040 27,586,900 56,899,878,000 227 FAST 885 935 880 885 90,900 80,258,000 228 FASW 6,800 6,800 6,800 6,800 600 4,080,000 229 FILM 190 202 190 190 823,800 157,358,500 230 FIRE 122 133 122 122 4,683,300 576,459,700 231 FISH 2,650 2,650 2,650 2,650 200 530,000 232 FITT 57 59 55 57 49,500 2,778,200 233 FITT-W 16 17 16 16 154,900 2,478,600 234 FMII 482 482 482 482 100 48,200 235 FOOD 116 121 113 116 5,113,200 589,324,100 236 FPNI 114 124 114 114 13,936,000 1,604,200,300 237 FREN 81 88 81 81 268,853,800 21,993,908,200 238 FREN-W 30 39 28 30 10,751,800 339,839,400 239 FUJI 111 111 103 111 66,200 6,821,100 240 GDST 60 69 60 60 20,554,200 1,328,395,200 241 GDYR 1,355 1,405 1,325 1,355 600 815,500 242 GEMA 362 366 362 362 12,200 4,417,200 243 GGRM 42,500 45,550 42,500 42,500 3,277,200 141,056,215,000 244 GGRP 332 340 332 332 600 200,000 245 GHON 1,570 1,580 1,480 1,570 3,600 5,374,000 246 GIAA 234 248 234 234 36,873,400 8,683,728,200 247 GJTL 476 520 476 476 4,152,700 1,989,081,200 248 GLVA 324 324 290 324 10,178,700 3,257,073,200 249 GMFI 75 79 74 75 12,776,000 972,185,200 250 GMTD 17,900 17,900 17,900 17,900 100 1,790,000 251 GOLD 200 208 200 200 36,300 7,340,800 252 GOOD 1,220 1,285 1,210 1,220 223,200 278,473,500 253 GPRA 50 50 50 50 20,300 1,015,000 254 GSMF 93 93 82 93 26,800 2,205,300 255 GWSA 94 100 94 94 1,391,800 132,977,500 256 HDIT 364 386 342 364 18,000 6,170,800 257 HEAL 3,140 3,230 3,140 3,140 1,751,000 5,507,535,000 258 HELI 181 181 168 181 200 34,900 259 HELI-W 7 8 5 7 583,600 3,671,200 260 HERO 825 825 770 825 20,200 15,994,000 261 HEXA 3,440 3,580 3,430 3,440 1,518,200 5,235,883,000 262 HITS 442 472 442 442 4,200 1,967,400 263 HKMU 73 80 73 73 40,056,000 2,957,798,500 264 HMSP 1,520 1,610 1,515 1,520 62,424,500 95,884,187,000 265 HOKI 690 740 685 690 14,542,500 10,044,887,000 266 HOMI 474 474 470 474 31,600 14,948,400 267 HOTL 50 50 50 50 300 15,000 268 HRME 50 50 50 50 19,400 970,000 269 HRTA 210 220 208 210 2,131,200 449,699,400 270 HRUM 1,515 1,625 1,510 1,515 7,143,800 10,952,133,000 271 IATA 50 50 50 50 500 25,000 272 IBFN 338 338 280 338 10,200 3,298,800 273 IBFN-W 5 5 5 5 10,800 54,000 274 ICBP 9,975 10,225 9,600 9,975 14,206,300 141,741,110,000 275 ICON 54 54 52 54 19,500 1,015,400 276 IDPR 154 165 154 154 1,500 232,200 277 IFII 121 134 120 121 247,500 30,534,600 278 IGAR 300 334 300 300 1,234,000 370,639,600 279 IKAN 354 368 352 354 5,407,400 1,931,803,800 280 IKBI 214 224 214 214 39,500 8,646,400 281 IMAS 700 730 700 700 4,659,400 3,273,760,500 282 IMJS 254 270 254 254 17,746,400 4,519,964,600 283 IMPC 1,190 1,225 1,190 1,190 421,900 512,661,500 284 INAF 2,850 3,060 2,850 2,850 3,055,800 8,750,342,000 285 INAI 330 336 310 330 6,000 1,958,000 286 INCF 50 50 50 50 100 5,000 287 INCI 600 645 600 600 997,300 602,014,000 288 INCO 3,650 3,700 3,550 3,650 11,335,100 41,166,834,000 289 INDF 7,250 7,500 7,050 7,250 17,395,800 126,743,187,500 290 INDO 122 122 116 122 291,300 33,802,300 291 INDO-W 21 29 20 21 630,400 14,277,100 292 INDR 2,160 2,220 2,150 2,160 983,900 2,134,929,000 293 INDS 1,900 1,965 1,880 1,900 18,500 34,829,500 294 INDX 50 50 50 50 400 20,000 295 INDY 895 950 895 895 10,403,000 9,353,393,000 296 INKP 8,175 8,600 8,175 8,175 12,281,800 101,035,832,500 297 INOV 204 234 200 204 100,100 20,352,200 298 INPC 50 50 50 50 400 20,000 299 INPC-W 3 3 2 3 599,500 1,748,500 300 INPS 1,370 1,470 1,370 1,370 390,100 571,570,000 301 INRU 785 785 785 785 500 392,500 302 INTA 270 270 264 270 12,400 3,333,600 303 INTP 10,850 11,150 10,850 10,850 4,896,000 53,266,520,000 304 IPCC 380 406 380 380 6,125,500 2,334,098,200 305 IPCM 218 218 204 218 807,200 169,109,800 306 IPOL 77 82 77 77 1,692,900 130,841,100 307 IPTV 328 328 276 328 35,768,700 10,672,357,400 308 IPTV-W 21 26 21 21 530,300 12,167,700 309 IRRA 570 605 570 570 4,131,800 2,404,874,500 310 ISAT 2,080 2,220 2,080 2,080 5,892,300 12,489,183,000 311 ISSP 115 123 115 115 11,483,700 1,341,969,000 312 ITIC 700 750 700 700 392,900 277,212,000 313 ITMA 496 535 490 496 271,600 140,776,700 314 ITMA-W 41 72 31 41 310,600 9,765,400 315 ITMG 7,800 8,300 7,800 7,800 7,230,600 57,392,267,500 316 JAST 83 90 83 83 10,073,100 852,488,000 317 JAWA 53 58 50 53 172,700 9,219,500 318 JAYA 67 69 64 67 909,700 60,042,100 319 JAYA-W 10 10 10 10 36,000 360,000 320 JIHD 470 480 470 470 12,200 5,735,000 321 JKON 340 340 318 340 84,700 28,065,400 322 JMAS 156 156 150 156 2,300 346,800 323 JPFA 1,065 1,140 1,065 1,065 27,727,100 29,798,805,000 324 JRPT 410 430 404 410 4,350,100 1,791,346,200 325 JSKY 147 173 147 147 287,960,300 45,690,999,800 326 JSMR 3,260 3,330 3,260 3,260 15,435,800 50,407,386,000 327 JSPT 1,000 1,000 1,000 1,000 4,700 4,700,000 328 JTPE 810 815 800 810 245,200 197,293,000 329 KAEF 2,780 3,010 2,780 2,780 14,436,300 40,356,324,000 330 KARW 51 60 50 51 12,673,500 699,124,800 331 KAYU 50 50 50 50 3,300 165,000 332 KBAG 80 85 79 80 26,376,600 2,096,254,400 333 KBAG-W 3 4 3 3 81,945,000 251,363,500 334 KBLI 288 308 288 288 5,445,000 1,577,784,800 335 KBLM 195 216 192 195 315,800 61,519,000 336 KBLV 342 342 340 342 300 102,400 337 KDSI 795 825 770 795 15,900 12,618,500 338 KEEN 296 310 296 296 2,729,400 812,426,200 339 KEJU 1,150 1,225 1,150 1,150 524,100 616,779,000 340 KICI 250 260 250 250 10,100 2,596,800 341 KIJA 137 142 134 137 5,698,300 785,594,500 342 KINO 2,940 2,970 2,790 2,940 511,600 1,464,271,000 343 KIOS 176 190 160 176 3,600 623,800 344 KIOS-W 21 23 5 21 5,900 125,900 345 KKGI 190 206 188 190 161,600 30,713,000 346 KLBF 1,480 1,550 1,470 1,480 82,214,600 122,263,394,000 347 KMDS 600 725 540 600 4,928,900 3,173,339,000 348 KMTR 306 308 304 306 6,700 2,046,400 349 KOBX 110 120 110 110 1,154,600 128,555,500 350 KOIN 98 98 98 98 13,000 1,274,000 351 KOPI 466 494 466 466 29,800 14,597,600 352 KOTA 605 605 580 605 9,142,000 5,415,257,000 353 KOTA-W 314 350 314 314 9,000 2,898,000 354 KPAL 50 50 50 50 306,600 15,330,000 355 KPAS 50 51 50 50 663,100 33,205,000 356 KPAS-W 8 10 8 8 35,900 307,600 357 KPIG 103 105 99 103 4,572,000 464,291,300 358 KRAS 348 368 348 348 20,595,900 7,200,598,600 359 KREN 107 113 107 107 5,967,500 641,107,900 360 LAND 185 191 185 185 239,200 44,263,600 361 LEAD 50 50 50 50 100 5,000 362 LIFE 5,150 5,250 5,150 5,150 500 2,585,000 363 LINK 2,010 2,140 1,995 2,010 4,190,300 8,416,534,500 364 LION 248 252 248 248 32,300 8,060,200 365 LMAS 50 50 50 50 7,600 380,000 366 LMPI 81 86 80 81 40,400 3,247,300 367 LPCK 800 840 800 800 1,006,500 807,390,000 368 LPGI 3,370 3,370 3,280 3,370 11,100 36,562,000 369 LPIN 199 202 199 199 46,500 9,371,800 370 LPKR 124 133 124 124 59,276,800 7,453,389,600 371 LPLI 87 88 87 87 200 17,500 372 LPPF 1,160 1,245 1,160 1,160 12,081,700 14,068,886,500 373 LPPS 75 78 75 75 303,000 22,868,800 374 LRNA 126 133 126 126 2,200 278,600 375 LSIP 895 945 895 895 52,225,200 46,975,668,000 376 LTLS 412 426 412 412 5,800 2,422,600 377 LUCK 196 208 196 196 1,355,600 266,637,400 378 MAGP 50 50 50 50 100 5,000 379 MAIN 550 590 550 550 9,190,000 5,098,505,500 380 MAMI-W 4 5 4 4 1,104,600 4,418,800 381 MAPA 1,985 2,000 1,985 1,985 4,317,300 8,570,497,500 382 MAPB 1,200 1,230 1,200 1,200 34,200 41,308,000 383 MAPI 605 640 605 605 24,182,200 14,633,713,500 384 MARI 50 50 50 50 100 5,000 385 MARK 735 790 735 735 1,789,500 1,357,018,500 386 MASA 580 585 540 580 2,000 1,147,000 387 MAYA 5,900 6,250 5,900 5,900 300 1,805,000 388 MBAP 1,980 2,160 1,960 1,980 476,900 946,775,000 389 MBSS 360 386 360 360 1,404,000 508,718,400 390 MBTO 83 83 74 83 56,200 4,165,100 391 MCAS 1,430 1,500 1,430 1,430 1,664,000 2,380,826,000 392 MCOR 120 128 120 120 9,688,300 1,167,101,400 393 MDKA 1,570 1,670 1,560 1,570 79,504,300 126,741,148,500 394 MDKI 157 160 157 157 135,500 21,276,600 395 MDLN 52 54 51 52 64,850,500 3,342,192,600 396 MEDC 430 464 430 430 69,074,400 30,504,110,000 397 MEDC-W 24 26 21 24 31,524,300 731,299,000 398 MEGA 6,800 7,250 6,775 6,800 6,900 47,307,500 399 MERK 2,690 2,840 2,680 2,690 224,900 608,306,000 400 META 106 106 100 106 485,100 50,131,200 401 MFIN 1,050 1,050 1,010 1,050 41,000 42,894,500 402 MFMI 510 540 510 510 23,900 12,278,000 403 MGRO 785 790 740 785 1,366,100 1,054,288,000 404 MICE 294 294 274 294 61,000 17,494,600 405 MIKA 2,240 2,330 2,210 2,240 18,693,400 42,253,687,000 406 MINA 50 50 50 50 5,700 285,000 407 MKNT 50 50 50 50 100 5,000 408 MKPI 15,700 16,000 15,700 15,700 800 12,640,000 409 MLBI 8,475 9,025 8,450 8,475 118,400 1,012,707,500 410 MLIA 482 486 456 482 1,361,000 655,341,800 411 MLPL 50 53 50 50 14,612,200 731,014,000 412 MLPT 560 590 545 560 203,600 113,437,000 413 MMLP 242 254 240 242 16,476,900 3,962,121,200 414 MNCN 775 820 775 775 122,833,700 96,172,226,500 415 MOLI 900 900 860 900 25,100 22,436,000 416 MPMX 416 446 416 416 6,814,000 2,867,465,400 417 MPOW 58 60 58 58 70,100 4,071,200 418 MPPA 103 105 98 103 2,703,900 270,488,600 419 MPRO 790 790 685 790 3,300 2,578,000 420 MRAT 134 135 131 134 145,800 19,384,600 421 MREI 3,980 3,980 3,950 3,980 1,200 4,753,000 422 MSIN 274 284 266 274 1,075,900 292,972,400 423 MSKY 930 930 865 930 22,400 20,435,500 424 MTDL 1,555 1,670 1,555 1,555 7,749,000 12,108,659,500 425 MTLA 370 386 370 370 200 75,600 426 MTPS 372 410 372 372 210,500 82,777,600 427 MTSM 220 220 220 220 100 22,000 428 MTWI 50 51 50 50 20,400 1,020,100 429 MYOH 1,160 1,160 1,060 1,160 265,800 304,976,000 430 MYOR 2,410 2,480 2,310 2,410 5,306,600 12,592,153,000 431 MYTX 54 54 54 54 200 10,800 432 NATO 368 386 356 368 21,154,200 7,868,698,400 433 NELY 133 142 133 133 17,100 2,373,400 434 NFCX 1,575 1,575 1,575 1,575 100 157,500 435 NIKL 735 795 735 735 1,606,400 1,184,776,000 436 NIRO 140 140 131 140 5,698,700 791,975,300 437 NISP 705 735 695 705 430,300 302,379,500 438 NOBU 815 825 800 815 1,800 1,450,000 439 NRCA 284 306 282 284 963,900 278,617,400 440 NZIA 150 151 150 150 48,600 7,293,300 441 NZIA-W 1 1 1 1 345,000 345,000 442 OASA 378 378 370 378 500 186,400 443 OKAS 80 89 80 80 2,534,500 209,631,900 444 OPMS 141 163 134 141 81,031,400 12,050,205,200 445 PADI 50 50 50 50 100 5,000 446 PALM 252 270 252 252 26,800 6,927,800 447 PAMG 74 75 67 74 27,985,500 2,008,208,500 448 PANR 93 99 93 93 1,406,400 131,030,200 449 PANS 745 800 745 745 1,315,500 984,095,000 450 PBID 895 915 875 895 623,200 551,012,500 451 PBRX 230 244 230 230 139,000 32,055,000 452 PBSA 655 655 655 655 400 262,000 453 PDES 300 300 298 300 1,100 329,800 454 PEGE 119 127 119 119 10,500 1,250,300 455 PEHA 1,395 1,485 1,395 1,395 434,500 606,823,500 456 PGAS 1,045 1,080 1,045 1,045 123,770,900 130,221,622,000 457 PGJO 46 51 44 46 20,900 956,600 458 PGLI 186 186 186 186 500 93,000 459 PGUN 234 250 234 234 61,400 14,600,200 460 PICO 154 166 154 154 1,913,800 298,993,400 461 PJAA 476 505 476 476 585,200 282,378,300 462 PKPK 50 50 50 50 30,000 1,500,000 463 PMJS 119 127 119 119 108,700 13,735,800 464 PNBN 740 760 730 740 24,349,900 17,966,369,500 465 PNBS 50 50 50 50 97,800 4,890,000 466 PNGO 458 500 454 458 618,800 283,028,800 467 PNIN 700 745 700 700 606,000 426,626,000 468 PNLF 186 199 186 186 47,176,100 8,801,725,600 469 POLA 50 51 50 50 269,800 13,536,000 470 POLI 990 1,020 945 990 38,700 38,247,000 471 POLL 5,550 6,300 5,200 5,550 1,722,600 9,639,435,000 472 POLU 785 825 785 785 2,100 1,654,000 473 POLY 50 50 50 50 500 25,000 474 PORT 580 600 452 580 5,800 2,935,300 475 POSA 50 50 50 50 3,400 170,000 476 POSA-W 2 3 1 2 31,478,400 63,149,400 477 POWR 560 600 560 560 28,138,200 16,048,023,500 478 PPGL 212 234 212 212 4,427,700 1,009,445,000 479 PPGL-W 11 15 10 11 22,702,800 261,867,000 480 PPRE 149 160 149 149 4,993,000 755,174,000 481 PPRO 50 50 50 50 155,800 7,790,000 482 PRAS 125 125 118 125 110,300 13,016,100 483 PRDA 2,990 3,030 2,910 2,990 9,200 27,168,000 484 PRIM 258 262 246 258 3,400 854,800 485 PRIM-W 4 4 4 4 499,200 1,996,800 486 PSAB 208 226 208 208 21,135,300 4,451,552,200 487 PSGO 96 99 96 96 71,300 6,904,800 488 PSSI 160 161 159 160 134,800 21,475,800 489 PTBA 1,900 2,020 1,900 1,900 68,273,200 131,750,930,500 490 PTIS 163 163 163 163 100 16,300 491 PTPP 850 895 850 850 27,233,800 23,223,262,000 492 PTPW 1,100 1,160 1,095 1,100 1,042,600 1,155,342,500 493 PTRO 1,600 1,700 1,600 1,600 1,725,100 2,772,757,000 494 PTSN 204 220 204 204 2,838,000 587,712,600 495 PTSP 4,950 4,950 4,950 4,950 200 990,000 496 PUDP 212 212 212 212 200 42,400 497 PURA 121 125 121 121 62,435,900 7,627,299,500 498 PURA-W 18 20 18 18 22,261,600 428,321,400 499 PURE 214 250 214 214 89,122,400 20,717,260,400 500 PURE-W 17 21 16 17 18,287,800 344,361,800 501 PURI 354 354 314 354 9,297,000 3,279,602,200 502 PWON 356 370 356 356 141,655,600 50,553,720,800 503 PYFA 775 825 745 775 3,075,200 2,327,152,500 504 PZZA 580 610 580 580 4,193,700 2,433,895,500 505 R-LQ45X 804 845 795 804 63,500 50,887,700 506 RAJA 120 129 120 120 9,816,300 1,188,746,100 507 RALS 575 600 575 575 20,561,500 11,822,904,500 508 RANC 396 408 384 396 2,049,000 805,209,200 509 RBMS 50 50 50 50 100 5,000 510 RDTX 5,325 5,325 5,300 5,325 800 4,242,500 511 REAL 50 50 50 50 60,800 3,040,000 512 REAL-W 3 3 2 3 2,689,700 5,657,000 513 RICY 91 95 88 91 7,800 696,900 514 RIGS 224 232 224 224 17,300 3,969,200 515 RISE 420 420 412 420 250,400 104,740,800 516 RMBA 540 580 540 540 16,400 8,950,000 517 ROCK 1,675 1,675 1,675 1,675 42,900 71,857,500 518 RODA 50 50 50 50 10,500 525,000 519 RONY 82 90 79 82 55,000 4,544,500 520 ROTI 1,180 1,185 1,140 1,180 4,806,500 5,666,896,000 521 RUIS 276 296 276 276 17,900 5,040,400 522 SAFE 188 188 186 188 236,000 44,176,600 523 SAME 107 116 107 107 7,389,500 793,727,000 524 SAMF 376 382 376 376 23,000 8,720,200 525 SBAT 240 272 232 240 88,468,200 21,183,982,200 526 SBAT-W 13 15 12 13 80,856,400 1,087,654,600 527 SCCO 10,300 10,300 10,000 10,300 1,300 13,300,000 528 SCMA 1,085 1,135 1,085 1,085 51,367,700 55,905,603,500 529 SCNP 250 330 250 250 16,347,000 4,775,294,200 530 SDMU 50 50 50 50 146,500 7,325,000 531 SDPC 105 111 105 105 435,100 46,015,000 532 SDRA 710 750 710 710 3,800 2,708,000 533 SFAN 940 950 930 940 1,072,000 1,006,321,500 534 SGER 320 326 308 320 6,525,600 2,080,549,400 535 SGER-W 63 65 62 63 176,200 11,106,800 536 SGRO 1,510 1,540 1,500 1,510 125,000 188,926,000 537 SHIP 530 560 525 530 486,600 263,797,000 538 SIDO 1,385 1,480 1,380 1,385 26,514,000 37,291,402,500 539 SILO 4,590 4,930 4,580 4,590 206,200 952,929,000 540 SIMP 306 326 306 306 33,947,800 10,437,385,200 541 SINI 468 468 468 468 100 46,800 542 SINI-W 182 190 182 182 200 37,200 543 SIPD 1,005 1,055 990 1,005 104,000 104,362,000 544 SKBM 294 300 294 294 2,300 677,400 545 SKLT 1,135 1,135 1,135 1,135 2,300 2,610,500 546 SKRN 590 610 590 590 505,300 299,281,000 547 SLIS 4,980 5,150 4,970 4,980 360,000 1,809,784,000 548 SMAR 2,840 2,960 2,800 2,840 1,500 4,344,000 549 SMBR 515 550 515 515 5,817,400 3,005,586,000 550 SMCB 970 1,015 965 970 106,200 103,672,000 551 SMDM 93 99 93 93 14,100 1,313,400 552 SMDR 266 288 266 266 2,223,600 595,462,400 553 SMGR 9,400 9,800 9,400 9,400 6,534,700 61,464,090,000 554 SMKL 177 177 176 177 51,000 9,002,000 555 SMMA 16,800 16,900 15,750 16,800 1,400 22,690,000 556 SMMT 82 89 79 82 187,300 15,204,900 557 SMRA 575 580 575 575 22,918,200 13,179,184,500 558 SMSM 1,125 1,185 1,110 1,125 3,083,200 3,464,074,000 559 SOCI 120 128 120 120 13,173,400 1,591,874,400 560 SOFA 70 70 69 70 6,828,800 471,305,300 561 SOFA-W 3 5 3 3 15,938,600 54,896,800 562 SOHO 3,530 3,530 3,000 3,530 420,100 1,465,530,000 563 SOSS 402 430 382 402 64,000 25,313,200 564 SOSS-W 42 74 41 42 10,200 707,400 565 SOTS 218 220 204 218 69,600 15,212,400 566 SPMA 266 280 262 266 27,300 7,257,800 567 SPTO 408 438 408 408 260,200 108,194,000 568 SQMI 149 162 149 149 10,288,100 1,545,125,700 569 SRAJ 136 139 129 136 4,600 610,700 570 SRIL 198 208 198 198 37,283,000 7,430,862,200 571 SRSN 53 55 53 53 17,214,100 917,193,300 572 SRTG 2,740 2,790 2,700 2,740 63,700 173,979,000 573 SSIA 386 420 386 386 66,783,400 26,395,696,800 574 SSMS 825 840 800 825 400,600 326,469,500 575 SSTM 478 478 450 478 200 92,800 576 STAR 127 134 125 127 1,500 189,200 577 SWAT 92 104 91 92 5,537,000 541,407,500 578 TAMA-W 5 6 5 5 167,400 998,900 579 TAMU 52 55 52 52 2,994,600 156,639,400 580 TARA 50 50 50 50 1,900 95,000 581 TAXI 50 50 50 50 100 5,000 582 TBIG 1,205 1,225 1,155 1,205 70,726,900 84,431,798,000 583 TBLA 725 775 725 725 12,421,200 9,071,943,500 584 TBMS 695 710 690 695 31,100 21,804,000 585 TCID 6,425 6,675 6,425 6,425 1,600 10,525,000 586 TCPI 4,320 4,680 4,320 4,320 8,034,400 35,757,392,000 587 TDPM 146 155 146 146 4,872,100 714,698,900 588 TECH 181 220 181 181 12,644,600 2,518,589,200 589 TFAS 140 140 140 140 8,200 1,148,000 590 TFCO 284 304 284 284 5,700 1,730,600 591 TGKA 7,325 7,700 7,325 7,325 1,200 9,080,000 592 TGRA 78 90 68 78 122,516,200 9,870,936,100 593 TIFA 476 488 474 476 502,000 241,141,600 594 TINS 750 800 750 750 32,893,400 24,949,888,500 595 TIRA 268 268 268 268 9,900 2,653,200 596 TKIM 6,050 6,350 6,050 6,050 8,314,000 50,690,305,000 597 TLKM 2,700 2,800 2,620 2,700 287,496,300 774,051,968,000 598 TMAS 102 108 102 102 1,967,800 201,942,600 599 TMPO 131 132 125 131 500 64,300 600 TNCA 166 166 166 166 10,000 1,660,000 601 TOBA 404 406 400 404 22,800 9,236,200 602 TOPS 50 50 50 50 700 35,000 603 TOTL 266 288 266 266 14,135,000 3,824,023,400 604 TOTO 202 214 202 202 301,200 61,212,000 605 TOWR 980 1,030 980 980 183,848,000 184,266,116,000 606 TOYS 520 540 520 520 2,192,100 1,151,111,500 607 TOYS-W 12 12 9 12 19,859,200 212,143,900 608 TPIA 6,575 6,800 6,350 6,575 2,675,100 17,328,300,000 609 TPMA 368 394 368 368 5,300 1,960,200 610 TRIM 112 113 112 112 59,100 6,631,000 611 TRIN 224 240 224 224 7,287,900 1,676,421,400 612 TRIN-W 7 9 7 7 6,764,100 53,480,400 613 TRIS 192 192 192 192 100 19,200 614 TRJA 185 198 185 185 686,500 127,057,000 615 TRUK 116 117 116 116 900,500 104,844,500 616 TSPC 1,235 1,285 1,215 1,235 1,162,600 1,452,241,500 617 TUGU 1,560 1,620 1,560 1,560 19,700 30,787,000 618 TURI 1,250 1,300 1,215 1,250 168,500 217,109,500 619 UANG 214 250 214 214 85,500 18,314,800 620 UCID 1,460 1,500 1,395 1,460 294,800 421,098,000 621 ULTJ 1,610 1,715 1,595 1,610 4,905,600 7,909,299,500 622 UNIC 3,760 3,870 3,760 3,760 1,300 4,910,000 623 UNIT 142 142 142 142 11,100 1,576,200 624 UNSP 87 94 87 87 526,500 46,174,200 625 UNTR 21,400 22,275 21,350 21,400 5,410,300 116,903,587,500 626 UNVR 7,975 8,200 7,900 7,975 25,116,900 200,777,022,500 627 URBN 1,335 1,335 1,330 1,335 200 266,500 628 VICO 78 82 76 78 140,000 11,170,300 629 VINS 86 95 84 86 262,100 22,924,300 630 VINS-W 2 2 1 2 3,348,500 3,722,300 631 VIVA 50 50 50 50 6,100 305,000 632 VOKS 190 192 188 190 57,100 10,827,400 633 VRNA 99 109 99 99 400 40,600 634 WAPO 73 73 69 73 5,400 373,200 635 WEGE 166 179 166 166 25,358,100 4,223,327,400 636 WEHA 59 80 59 59 27,039,200 1,912,387,600 637 WICO 450 450 426 450 300 131,200 638 WIIM 330 354 330 330 19,753,700 6,566,569,600 639 WIKA 1,115 1,120 1,115 1,115 21,280,300 23,729,224,500 640 WINS 98 98 98 98 136,500 13,377,000 641 WOMF 216 224 214 216 1,012,900 218,163,200 642 WOOD 372 404 372 372 32,532,100 12,134,288,200 643 WOWS 67 74 67 67 4,047,000 276,176,300 644 WSBP 148 157 148 148 39,477,900 5,879,469,000 645 WSKT 575 610 575 575 25,923,600 14,995,392,500 646 WTON 236 252 236 236 13,825,000 3,284,914,400 647 XAQA 745 745 745 745 100 74,500 648 XBES 787 787 787 787 100 78,700 649 XBID 429 429 429 429 100 42,900 650 XBIN 418 418 418 418 100 41,800 651 XBSK 321 321 321 321 100 32,100 652 XCID 78 83 78 78 9,700 778,400 653 XIHD 384 409 384 384 28,800 11,145,700 654 XIIC 889 890 889 889 500 444,600 655 XIIF 433 440 433 433 2,100 910,200 656 XIIT 432 460 430 432 164,400 72,164,900 657 XIJI 531 561 531 531 7,300 3,984,400 658 XILV 98 98 98 98 10,100 989,800 659 XISC 505 505 505 505 100 50,500 660 XISR 320 340 320 320 37,900 12,264,900 661 XKIV 358 358 358 358 100 35,800 662 XMIG 135 135 135 135 100 13,500 663 XNVE 120 123 120 120 43,300 5,258,500 664 XPCR 729 729 729 729 100 72,900 665 XPES 334 334 334 334 500 167,000 666 XPFT 630 670 630 630 600 388,500 667 XPMI 775 782 775 775 200 155,700 668 XSMU 104 104 104 104 100 10,400 669 XSRI 168 168 168 168 1,500 252,000 670 XSSI 103 103 103 103 100 10,300 671 XSSK 550 550 550 550 100 55,000 672 YELO 50 50 50 50 100 5,000 673 YELO-W 5 5 5 5 3,500 17,500 674 YPAS 408 438 408 408 9,000 3,933,200 675 ZBRA 50 50 50 50 100 5,000 676 ZINC 134 142 132 134 579,117,300 78,623,514,500 677 ZONE 374 402 374 374 93,800 36,269,600 -------------------- ---------------------- Total for Reguler 8,708,439,800 9,343,957,917,900 Information for Negosiasi 678 ACES 1,470 1,471 1,470 1,470 1,887,600 2,776,419,800 679 ACST 232 175 175 175 2,000,000 350,000,000 680 ADRO 1,120 1,165 1,120 1,120 557,623 624,538,795 681 AGII 434 476 476 476 4,000,000 1,904,000,000 682 AGRO 310 368 368 368 39 14,352 683 ANTM 740 740 740 740 292,250 216,265,000 684 ASII 4,560 5,362 4,560 4,560 16,676,642 76,194,981,160 685 ASMI 1,035 980 980 980 91,258,000 89,432,840,000 686 BAPI 50 97 15 97 72,000 3,950,000 687 BBCA 29,050 31,800 29,050 29,050 5,426,496 162,157,102,475 688 BBKP 244 272 262 272 750,000 199,000,000 689 BBNI 4,680 5,477 4,680 4,680 1,773,977 9,021,067,940 690 BBRI 3,180 3,470 3,180 3,180 2,639,861 8,395,718,340 691 BBSS 126 129 120 120 71,154,100 8,538,708,900 692 BBTN 1,315 1,315 1,315 1,315 180,700 237,620,500 693 BCAP 126 148 147 148 33,783,800 5,000,000,000 694 BDMN 2,210 2,260 2,260 2,260 47 106,220 695 BEKS 50 15 12 14 1,450,000 18,900,000 696 BHAT 490 490 490 490 101,900,000 49,931,000,000 697 BIPI 50 65 65 65 664,700 43,205,500 698 BJBR 935 945 945 945 33 31,185 699 BJTM 535 545 545 545 76 41,420 700 BKSL 50 31 31 31 252,200 7,818,200 701 BMRI 5,375 5,785 5,375 5,375 2,758,100 15,202,586,500 702 BMTR 258 260 260 260 69 17,940 703 BNBR 50 50 50 50 200 10,000 704 BNGA 735 735 735 735 50 36,750 705 BNLI 1,325 1,325 1,325 1,325 175 231,875 706 BOGA 1,360 1,695 1,365 1,695 63,350,000 88,040,250,000 707 BPFI 1,200 1,200 1,200 1,200 2,913,100 3,495,720,000 708 BPTR 78 92 92 92 75,950,000 6,987,400,000 709 BRNA 925 900 900 900 100,000 90,000,000 710 BRPT 745 1,330 750 1,330 250,500 188,165,000 711 BSDE 665 675 675 675 15 10,125 712 BTPS 3,400 3,400 3,400 3,400 79,900 271,660,000 713 BULL 302 326 308 308 700,037 226,411,470 714 BUMI 50 50 40 42 725,000 34,500,000 715 CARE 330 328 320 320 347,455,900 111,257,088,000 716 CMPP 184 184 184 184 300 55,200 717 COCO 810 900 900 900 3,888,888 3,499,999,200 718 CPIN 5,600 5,600 5,600 5,600 229,800 1,286,880,000 719 CPRO 50 50 5 5 10,001,300 50,065,000 720 CTRA 665 725 670 725 57 41,160 721 DEWA 50 50 50 50 100 5,000 722 ELSA 214 218 218 218 85 18,530 723 ELTY 50 50 5 5 120,200 610,000 724 ERAA 1,545 1,715 1,545 1,545 160,700 261,231,500 725 EXCL 2,040 2,040 2,040 2,040 133,400 272,136,000 726 GAMA 50 50 50 50 50,000,000 2,500,000,000 727 GGRM 42,500 46,250 42,500 42,500 11,640 495,213,750 728 HADE 50 50 50 50 2,000 100,000 729 HEAL 3,140 4,177 4,177 4,177 8,000,000 33,416,000,000 730 HMSP 1,520 1,520 1,520 1,520 302,200 459,344,000 731 ICBP 9,975 9,975 9,975 9,975 81,400 811,965,000 732 INCO 3,650 3,650 3,650 3,650 70,300 256,595,000 733 INDF 7,250 7,250 7,150 7,250 171,750 1,243,185,000 734 INDY 895 1,130 985 1,130 144,300 155,809,000 735 INKP 8,175 8,300 8,175 8,175 87,111 714,133,800 736 INPC 50 50 50 50 18 900 737 INTP 10,850 10,850 10,850 10,850 65,200 707,420,000 738 IPTV 328 298 298 298 1,677,000 499,746,000 739 ISAT 2,080 2,140 2,140 2,140 65 139,100 740 ITMG 7,800 8,075 8,075 8,075 22 177,650 741 JPFA 1,065 1,100 1,065 1,065 469,418 509,639,170 742 JSKY 147 162 162 162 5,100 826,200 743 JSMR 3,260 3,300 3,290 3,290 100,000 329,500,000 744 KAEF 2,780 3,046 3,046 3,046 77 234,542 745 KBLI 288 300 288 288 650,000 191,400,000 746 KLBF 1,480 1,480 1,480 1,480 721,000 1,067,080,000 747 KMDS 600 580 580 580 1,000 580,000 748 KOTA 605 590 590 590 800,000 472,000,000 749 KPIG 103 163 139 140 4,747,300 733,010,500 750 KRAS 348 348 348 348 10,000 3,480,000 751 LIFE 5,150 5,500 5,500 5,500 200 1,100,000 752 LINK 2,010 2,020 2,020 2,020 49 98,980 753 LPPF 1,160 1,160 1,160 1,160 25,000 29,000,000 754 LSIP 895 895 895 895 23 20,585 755 LTLS 412 402 402 402 48,000 19,296,000 756 MAGP 50 25 25 25 6,745,800 168,645,000 757 MAMI 50 3 3 3 54,500 163,500 758 MDKA 1,570 1,582 1,582 1,582 582,900 922,147,800 759 META 106 107 107 107 32 3,424 760 MGRO 785 1,065 1,065 1,065 281,700 300,010,500 761 MNCN 775 790 775 775 601,424 470,935,360 762 MPRO 790 755 755 755 904,000 682,520,000 763 MTDL 1,555 1,560 1,560 1,560 47 73,320 764 MTFN 50 50 50 50 10,000 500,000 765 MTLA 370 450 450 450 16,936,531 7,621,438,950 766 MYOR 2,410 2,310 2,310 2,310 679,100 1,568,721,000 767 NUSA 50 50 50 50 4,200 210,000 768 PEGE 119 50 50 50 5,153,400 257,670,000 769 PGAS 1,045 1,045 1,045 1,045 376,900 393,860,500 770 PNBN 740 740 737 737 4,895,517 3,607,996,080 771 PNLF 186 187 186 186 12,915,898 2,402,357,126 772 POSA 50 50 50 50 34,898,600 1,744,930,000 773 PPGL-W 11 1 1 1 760 760 774 PPRO 50 50 35 50 550,000 26,000,000 775 PTBA 1,900 1,965 1,900 1,900 135,624 257,687,160 776 PTPP 850 860 860 860 75 64,500 777 PZZA 580 625 625 625 100 62,500 778 RALS 575 575 575 575 66 37,950 779 SCCO 10,300 10,000 10,000 10,000 50 500,000 780 SIMP 306 306 306 306 50,000 15,300,000 781 SMCB 970 955 955 955 25,000 23,875,000 782 SMGR 9,400 10,134 9,400 9,400 214,600 2,100,328,800 783 SRIL 198 200 200 200 72 14,400 784 STAR 127 125 125 125 65,000,000 8,125,000,000 785 TARA 50 50 50 50 3,193,500 159,675,000 786 TAXI 50 50 50 50 4,500 225,000 787 TKIM 6,050 6,600 6,050 6,150 60,452 370,961,100 788 TLKM 2,700 2,850 2,675 2,700 42,514,300 114,320,438,900 789 TOWR 980 980 980 980 890,000 872,200,000 790 ULTJ 1,610 1,760 1,712 1,750 1,383,611 2,400,766,380 791 UNSP 87 87 87 87 3,500 304,500 792 UNTR 21,400 21,650 21,350 21,400 53,583 1,146,656,950 793 UNVR 7,975 8,250 7,975 7,975 13,036,309 104,435,639,275 794 VIVA 50 50 50 50 100,000,000 5,000,000,000 795 WEGE 166 166 166 166 66 10,956 796 WIKA 1,115 1,115 1,115 1,115 679,181 757,286,815 797 WSBP 148 149 149 149 3 447 798 WTON 236 240 240 240 66 15,840 799 YULE 190 200 200 200 6,652,374 1,330,474,800 800 ZINC 134 141 141 141 752,238 106,065,558 -------------------- ---------------------- Total for Negosiasi 1,233,968,772 952,427,329,365 Total 10/09/20 9,943,189,472 10,296,785,453,765