Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, September 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 775 790 790 790 100 79,000 2 BBRI 3,250 3,220 3,220 3,220 100 322,000 3 BMRI 5,475 5,375 5,375 5,375 200 1,075,000 4 BRIS 860 840 820 840 4,200 3,448,000 5 MEDC 418 430 430 430 400 172,000 6 TLKM 2,810 2,740 2,740 2,740 100 274,000 -------------------- ---------------------- Total for Tunai 5,100 5,370,000 Information for Reguler 7 AALI 10,450 10,775 9,400 10,450 4,109,600 42,468,970,000 8 ABBA 50 50 50 50 10,700 535,000 9 ABDA 6,850 6,850 6,850 6,850 200 1,370,000 10 ABMM 845 895 805 845 1,400 1,156,500 11 ACES 1,555 1,560 1,370 1,555 22,527,800 33,630,790,500 12 ACST 216 226 216 216 191,929,400 41,522,787,000 13 ADES 1,115 1,150 990 1,115 196,700 213,595,500 14 ADHI 555 575 510 555 12,751,100 6,860,522,500 15 ADMF 7,500 7,500 6,625 7,500 172,000 1,249,692,500 16 ADMG 118 121 112 118 5,611,500 646,783,900 17 ADRO 1,180 1,185 1,080 1,180 86,766,800 99,700,846,500 18 AGII 466 466 418 466 395,100 174,139,000 19 AGRO 318 320 290 318 132,915,100 40,429,945,600 20 AGRS 183 194 170 183 197,800 34,827,400 21 AHAP 50 50 50 50 19,100 955,000 22 AIMS 150 170 120 150 25,100 3,221,100 23 AISA 216 224 183 216 151,932,500 30,771,692,100 24 AKPI 300 300 300 300 17,000 5,100,000 25 AKRA 2,750 2,790 2,470 2,750 16,700,000 44,424,515,000 26 AKSI 228 242 226 228 72,400 16,896,200 27 ALKA 242 242 242 242 200 48,400 28 ALMI 216 216 182 216 600 116,900 29 ALTO 320 324 306 320 1,600 498,400 30 AMAG 196 198 186 196 184,900 35,572,900 31 AMAN 258 262 258 258 238,500 61,721,200 32 AMAR 342 344 304 342 250,400 78,571,600 33 AMFG 2,450 2,450 2,310 2,450 6,500 15,261,000 34 AMIN 264 274 264 264 27,300 7,457,400 35 AMOR 2,040 2,040 1,995 2,040 6,600 13,242,500 36 AMRT 695 700 660 695 306,900 208,293,500 37 ANDI 50 50 50 50 3,300 165,000 38 ANJT 515 515 500 515 600 307,500 39 ANTM 775 780 700 775 114,696,400 86,698,421,000 40 APEX 134 134 121 134 53,300 6,811,300 41 APIC 845 845 805 845 34,971,200 28,558,370,500 42 APII 162 162 153 162 17,300 2,672,100 43 APLI 105 105 105 105 5,200 546,000 44 APLN 106 108 99 106 39,786,600 4,098,839,800 45 ARGO 1,860 2,490 1,860 1,860 3,300 6,340,500 46 ARII 438 440 430 438 31,900 13,955,600 47 ARKA 112 114 112 112 3,358,700 376,553,700 48 ARNA 438 438 432 438 1,025,100 448,331,200 49 ARTA 306 324 306 306 12,800 4,096,800 50 ARTO 2,680 2,720 2,680 2,680 152,100 408,872,000 51 ASBI 372 372 372 372 100 37,200 52 ASDM 920 920 920 920 200 184,000 53 ASGR 695 740 670 695 207,300 144,129,500 54 ASII 4,630 4,700 4,310 4,630 76,725,700 353,268,151,000 55 ASJT 118 120 112 118 99,100 11,771,100 56 ASMI 1,040 1,040 1,010 1,040 8,700 8,941,500 57 ASPI 134 136 131 134 2,066,900 276,969,000 58 ASPI-W 14 14 11 14 3,115,600 42,770,200 59 ASRI 113 114 105 113 95,790,700 10,483,183,100 60 ASRM 1,730 1,730 1,620 1,730 400 667,000 61 ASSA 515 520 456 515 10,266,600 5,069,699,400 62 ATIC 640 640 640 640 100 64,000 63 AUTO 855 865 785 855 1,536,300 1,289,717,500 64 AYLS 50 50 50 50 1,800 90,000 65 AYLS-W 4 4 3 4 245,200 746,100 66 BABP 50 50 50 50 10,700 535,000 67 BABP-W3 40 40 25 40 20,100 504,000 68 BABP-W4 7 7 5 7 44,500 246,500 69 BACA 398 398 398 398 13,200 5,253,600 70 BAJA 56 56 53 56 2,991,700 161,256,800 71 BAPI 50 50 50 50 1,000 50,000 72 BAPI-W 3 3 2 3 4,280,000 10,658,900 73 BATA 610 610 570 610 1,600 960,000 74 BBCA 29,525 29,875 28,100 29,525 80,606,500 2,316,420,867,500 75 BBHI 138 138 128 138 52,700 7,050,100 76 BBKP 250 262 228 250 448,895,100 109,500,260,200 77 BBNI 4,870 4,880 4,420 4,870 121,461,600 572,927,896,000 78 BBRI 3,250 3,310 3,010 3,250 583,497,600 1,850,087,252,000 79 BBSI 730 730 730 730 458,600 334,778,000 80 BBSS 129 132 124 129 39,638,400 5,083,424,000 81 BBSS-W 6 6 4 6 12,152,000 66,168,400 82 BBTN 1,330 1,370 1,225 1,330 160,484,400 209,236,506,000 83 BCAP 125 126 121 125 1,194,800 148,290,600 84 BCIP 50 50 50 50 8,300 415,000 85 BDMN 2,210 2,340 2,100 2,210 12,404,300 27,476,100,000 86 BEEF 182 183 164 182 7,443,900 1,281,183,200 87 BEEF-W 9 10 9 9 1,611,800 14,516,200 88 BEKS 50 50 50 50 8,600 430,000 89 BELL 151 151 147 151 176,700 26,530,300 90 BESS 262 266 240 262 191,900 49,799,600 91 BESS-W 98 100 80 98 46,600 4,452,800 92 BEST 150 155 142 150 217,476,700 32,329,010,600 93 BFIN 382 388 350 382 9,933,700 3,744,426,800 94 BGTG 50 50 50 50 59,300 2,965,000 95 BHAT 496 496 482 496 116,291,300 56,457,011,000 96 BHIT 50 50 50 50 700 35,000 97 BIKA 168 175 140 168 43,700 6,265,800 98 BINA 815 820 800 815 65,100 52,102,000 99 BIPI 50 50 50 50 2,400 120,000 100 BIPI-W 8 8 8 8 1,425,400 11,403,200 101 BIPP 59 59 58 59 75,400 4,423,500 102 BIRD 920 960 895 920 9,626,400 8,744,634,500 103 BISI 905 910 875 905 711,000 636,466,000 104 BJBR 960 975 870 960 21,813,500 20,244,492,000 105 BJTM 560 570 515 560 22,696,000 12,454,347,000 106 BKDP 50 50 50 50 41,600 2,080,000 107 BKSL 50 50 50 50 1,256,300 62,815,000 108 BKSW 73 73 71 73 2,800 199,000 109 BLTZ 3,350 3,350 3,350 3,350 100 335,000 110 BLUE 570 570 550 570 129,400 72,070,000 111 BMAS 308 308 252 308 1,400 409,600 112 BMRI 5,475 5,525 5,050 5,475 135,577,900 725,480,852,500 113 BMSR 51 52 50 51 400 20,400 114 BMTR 250 268 240 250 250,302,300 62,963,314,800 115 BNBA 320 322 316 320 111,300 35,617,800 116 BNBR 50 50 50 50 100 5,000 117 BNGA 755 765 685 755 6,048,500 4,442,452,500 118 BNII 218 248 192 218 74,931,600 17,552,290,200 119 BNLI 1,320 1,325 1,320 1,320 25,597,900 33,799,425,500 120 BOGA 1,380 1,380 1,350 1,380 116,303,600 158,114,329,000 121 BOLA 162 162 157 162 7,700 1,211,100 122 BOSS 76 78 75 76 20,055,300 1,520,240,700 123 BPFI 1,200 1,200 1,200 1,200 25,000 30,000,000 124 BPTR 80 80 75 80 11,200 857,000 125 BRAM 4,200 4,250 4,100 4,200 10,300 43,255,000 126 BRIS 860 890 795 860 490,246,900 412,744,137,500 127 BRMS 52 53 50 52 121,457,800 6,228,767,500 128 BRNA 960 960 960 960 100 96,000 129 BRPT 730 750 695 730 113,349,000 82,162,783,500 130 BSDE 685 695 640 685 50,209,600 33,960,022,500 131 BSIM 462 515 462 462 461,100 213,458,300 132 BSSR 1,460 1,460 1,350 1,460 24,800 34,267,500 133 BTEK 50 50 50 50 100 5,000 134 BTON 170 170 170 170 39,200 6,664,000 135 BTPN 2,180 2,200 1,950 2,180 145,100 297,620,000 136 BTPS 3,380 3,410 3,170 3,380 25,714,600 85,589,813,000 137 BUDI 93 93 86 93 2,228,000 204,229,600 138 BUKK 725 730 685 725 207,900 143,558,000 139 BULL 304 314 282 304 242,111,400 71,798,864,200 140 BULL-W2 100 110 82 100 289,000 29,204,800 141 BUMI 50 50 50 50 1,564,500 78,225,000 142 BUVA 50 51 50 50 122,700 6,135,100 143 BVIC 68 68 62 68 574,800 38,294,300 144 BWPT 100 103 92 100 126,076,400 12,282,177,400 145 BYAN 12,300 12,300 12,000 12,300 2,100 25,320,000 146 CAKK 50 50 50 50 2,200 110,000 147 CAKK-W 3 3 2 3 152,500 307,700 148 CAMP 256 268 240 256 2,380,300 595,190,400 149 CARE 334 334 324 334 167,122,600 55,028,709,600 150 CARS 50 50 50 50 1,100 55,000 151 CASA 390 390 384 390 3,900 1,506,000 152 CASH 580 580 550 580 2,618,700 1,485,013,000 153 CASH-W 29 30 23 29 3,287,600 89,558,200 154 CASS 202 212 186 202 4,355,300 873,443,000 155 CBMF 328 328 322 328 3,376,500 1,087,426,600 156 CCSI 252 260 244 252 1,204,900 301,103,800 157 CEKA 1,740 1,770 1,605 1,740 113,000 191,541,500 158 CENT 125 126 113 125 13,036,800 1,574,781,100 159 CFIN 194 198 179 194 16,002,600 3,030,812,700 160 CINT 228 228 228 228 600 136,800 161 CITA 1,970 1,970 1,900 1,970 68,700 134,681,000 162 CITY 99 103 96 99 1,500 145,600 163 CITY-W 14 15 14 14 22,700 319,000 164 CLEO 488 490 438 488 21,805,100 10,146,061,400 165 CLPI 635 650 590 635 108,500 66,285,500 166 CMNP 1,000 1,050 935 1,000 250,400 246,858,500 167 CNTX 254 254 254 254 100 25,400 168 COCO 835 835 810 835 6,500 5,337,000 169 CPIN 5,900 5,925 5,225 5,900 11,327,900 64,280,147,500 170 CPRI 50 50 50 50 14,200 710,000 171 CPRI-W 11 11 10 11 1,500 16,300 172 CSAP 328 330 322 328 195,900 63,749,200 173 CSIS 50 50 50 50 1,100 55,000 174 CSMI 216 246 216 216 3,600 807,000 175 CSRA 338 350 318 338 9,221,000 3,046,402,800 176 CTRA 660 675 620 660 61,349,200 39,877,717,000 177 CTTH 51 51 50 51 23,300 1,167,600 178 DADA 55 59 55 55 20,207,300 1,131,909,900 179 DADA-W 4 4 3 4 21,864,600 86,955,800 180 DART 240 240 218 240 200 45,800 181 DEAL 115 130 115 115 92,590,700 11,163,200,700 182 DEFI 1,625 1,625 1,615 1,625 5,900 9,559,000 183 DILD 166 172 157 166 22,174,000 3,637,460,800 184 DIVA 1,745 1,745 1,670 1,745 138,900 234,838,500 185 DKFT 108 110 96 108 10,000,600 1,040,063,000 186 DLTA 3,990 4,000 3,700 3,990 112,600 434,238,000 187 DMAS 206 208 196 206 151,790,300 30,581,509,200 188 DMMX 168 176 162 168 4,157,000 692,694,700 189 DMND 915 915 865 915 35,900 31,998,000 190 DNAR 248 250 242 248 193,800 46,924,600 191 DNET 3,280 3,290 3,200 3,280 2,400 7,790,000 192 DOID 250 254 228 250 80,285,400 19,381,908,000 193 DPUM 50 50 50 50 114,100 5,705,000 194 DSFI 60 61 57 60 301,300 17,755,800 195 DSNG 440 446 390 440 11,123,800 4,735,800,600 196 DUCK 282 294 276 282 13,008,400 3,638,496,000 197 DUTI 3,370 3,450 3,350 3,370 4,800 16,470,000 198 DVLA 2,350 2,360 2,310 2,350 49,900 117,074,000 199 DWGL 189 190 189 189 11,400 2,164,600 200 DWGL-W 34 34 27 34 15,200 445,800 201 DYAN 50 50 50 50 100 5,000 202 EAST 52 52 50 52 2,011,800 102,941,400 203 EAST-W 5 5 4 5 8,803,300 35,232,500 204 EKAD 1,240 1,280 1,090 1,240 1,219,100 1,460,391,500 205 ELSA 220 222 202 220 61,033,500 13,200,741,200 206 EMDE 199 199 199 199 1,000 199,000 207 ENRG 52 53 50 52 37,078,900 1,889,219,400 208 ENVY 67 75 64 67 1,387,657,700 95,711,518,100 209 EPAC 354 354 342 354 2,560,100 890,561,800 210 EPMT 1,830 1,850 1,800 1,830 353,700 637,946,000 211 ERAA 1,580 1,590 1,440 1,580 18,931,300 29,165,831,500 212 ERTX 132 132 132 132 200 26,400 213 ESIP 183 184 157 183 3,032,500 536,469,700 214 ESIP-W 12 12 9 12 8,554,600 89,796,900 215 ESSA 139 144 129 139 3,954,000 537,783,100 216 ESTA 100 108 93 100 358,300 36,409,200 217 ESTI 50 50 50 50 300 15,000 218 EXCL 2,190 2,220 1,920 2,190 38,634,100 81,523,568,000 219 FAST 905 950 880 905 53,300 47,577,500 220 FILM 186 188 177 186 6,880,100 1,234,357,900 221 FIRE 119 124 114 119 4,378,600 524,784,200 222 FISH 2,620 2,620 2,620 2,620 100 262,000 223 FITT 57 57 57 57 1,500 85,500 224 FITT-W 16 17 16 16 28,400 481,500 225 FMII 464 464 462 464 1,200 556,600 226 FOOD 124 124 108 124 5,224,500 611,034,900 227 FPNI 117 120 107 117 13,220,900 1,491,112,700 228 FREN 80 82 76 80 541,187,600 42,637,329,000 229 FREN-W 32 32 20 32 14,145,600 430,640,400 230 FUJI 111 111 110 111 12,000 1,320,200 231 GAMA 50 50 50 50 100 5,000 232 GDST 63 64 57 63 3,938,300 241,395,300 233 GDYR 1,355 1,355 1,315 1,355 1,300 1,757,500 234 GEMA 360 360 360 360 3,000 1,080,000 235 GGRM 44,175 45,000 41,675 44,175 2,485,800 108,637,710,000 236 GGRP 318 366 310 318 9,700 3,094,200 237 GHON 1,690 1,730 1,565 1,690 1,700 2,799,500 238 GIAA 232 238 218 232 53,661,300 12,125,029,000 239 GJTL 476 482 444 476 8,216,300 3,771,808,200 240 GLVA 324 328 308 324 10,310,200 3,378,310,200 241 GMFI 75 78 72 75 5,540,300 414,179,500 242 GOLD 212 216 200 212 17,600 3,710,200 243 GOOD 1,250 1,250 1,150 1,250 280,400 335,045,000 244 GPRA 50 50 50 50 47,000 2,350,000 245 GSMF 93 93 93 93 14,000 1,302,000 246 GWSA 95 102 88 95 295,800 28,445,800 247 HDIT 362 384 362 362 200 74,600 248 HEAL 3,170 3,180 3,140 3,170 339,900 1,077,508,000 249 HELI 171 232 170 171 7,400 1,372,500 250 HELI-W 6 7 5 6 291,500 1,699,800 251 HERO 790 825 770 790 161,000 126,860,000 252 HEXA 3,440 3,500 3,440 3,440 1,545,500 5,352,827,000 253 HITS 414 440 414 414 6,400 2,805,600 254 HKMU 73 75 68 73 73,459,700 5,241,105,100 255 HMSP 1,595 1,600 1,455 1,595 24,109,900 37,552,932,000 256 HOKI 725 730 665 725 26,555,500 18,770,748,500 257 HOKI-W 630 630 160 630 20,000 12,065,000 258 HOMI 590 590 590 590 46,400 27,376,000 259 HOTL 50 50 50 50 200 10,000 260 HRME 50 50 50 50 5,600 280,000 261 HRTA 210 212 204 210 2,156,900 451,162,800 262 HRUM 1,595 1,640 1,435 1,595 6,981,100 11,032,268,500 263 IATA 50 50 50 50 400 20,000 264 IBFN 340 340 336 340 7,300 2,480,000 265 IBFN-W 6 6 3 6 597,400 1,997,500 266 ICBP 10,250 10,500 9,725 10,250 12,182,000 124,206,252,500 267 ICON 55 55 53 55 26,600 1,435,000 268 IDPR 164 164 164 164 3,000 492,000 269 IFII 123 128 114 123 213,900 25,920,600 270 IFSH 272 272 268 272 600 162,000 271 IGAR 312 314 280 312 549,800 158,172,600 272 IKAN 380 382 350 380 10,070,200 3,699,872,400 273 IKBI 216 222 210 216 48,800 10,385,800 274 IMAS 675 705 655 675 24,120,600 16,232,791,000 275 IMJS 246 256 238 246 19,133,600 4,722,941,600 276 IMPC 1,215 1,215 1,190 1,215 799,100 962,014,000 277 INAF 2,880 2,960 2,660 2,880 4,983,300 13,940,813,000 278 INAI 318 330 312 318 6,400 2,012,000 279 INCF 50 50 50 50 300 15,000 280 INCI 625 640 560 625 219,400 131,097,000 281 INCO 3,820 3,850 3,560 3,820 10,864,100 40,802,983,000 282 INDF 7,575 7,600 7,000 7,575 12,441,000 93,125,277,500 283 INDO 120 121 114 120 196,800 22,965,900 284 INDO-W 25 25 22 25 128,100 3,096,900 285 INDR 2,160 2,160 2,150 2,160 38,300 82,406,000 286 INDS 1,930 1,990 1,900 1,930 14,100 26,851,500 287 INDX 50 50 50 50 8,000 400,000 288 INDY 925 935 835 925 24,783,200 22,254,404,000 289 INKP 8,475 8,650 7,650 8,475 14,040,100 115,877,520,000 290 INOV 193 206 191 193 36,700 7,251,500 291 INPC 50 50 50 50 1,300 65,000 292 INPP 695 695 650 695 1,500 1,010,000 293 INPS 1,600 1,600 1,275 1,600 153,200 210,854,000 294 INTA 272 272 254 272 53,200 14,414,400 295 INTD 163 163 163 163 85,600 13,952,800 296 INTP 10,600 11,000 10,125 10,600 12,129,800 128,481,135,000 297 IPCC 394 398 354 394 9,872,600 3,707,831,200 298 IPCM 218 220 206 218 387,300 83,432,200 299 IPOL 78 79 72 78 921,900 70,463,700 300 IPTV 306 322 306 306 1,132,200 347,195,200 301 IPTV-W 26 27 22 26 1,115,800 27,181,500 302 IRRA 570 575 560 570 3,641,500 2,054,578,000 303 ISAT 2,250 2,280 1,950 2,250 3,827,500 8,299,055,500 304 ISSP 118 118 107 118 4,180,600 470,227,400 305 ITIC 685 690 655 685 730,400 484,712,000 306 ITMA 486 510 478 486 91,800 44,195,400 307 ITMA-W 48 50 43 48 45,200 2,019,500 308 ITMG 8,250 8,325 7,500 8,250 4,721,100 37,900,185,000 309 JAST 82 90 78 82 99,175,200 8,175,407,700 310 JAWA 53 53 51 53 194,600 9,961,500 311 JAYA 70 70 65 70 207,800 14,008,100 312 JAYA-W 9 11 9 9 110,000 1,005,000 313 JIHD 450 466 450 450 8,800 4,013,200 314 JKON 338 338 330 338 30,000 10,060,000 315 JMAS 156 156 147 156 8,200 1,216,200 316 JPFA 1,105 1,120 1,000 1,105 27,111,600 28,960,922,000 317 JRPT 420 420 402 420 1,118,200 463,722,200 318 JSKY 168 173 139 168 301,864,800 49,276,468,600 319 JSMR 3,320 3,430 3,050 3,320 35,478,100 116,269,663,000 320 JTPE 820 820 810 820 200,000 162,684,000 321 KAEF 2,820 2,880 2,590 2,820 15,488,300 42,574,538,000 322 KARW 54 57 50 54 14,095,700 762,144,900 323 KAYU 50 50 50 50 81,500 4,075,000 324 KBAG 82 85 75 82 46,331,700 3,734,645,100 325 KBAG-W 4 4 3 4 30,540,600 98,077,100 326 KBLI 296 296 268 296 5,755,400 1,633,736,800 327 KBLM 198 198 189 198 249,000 48,465,300 328 KBLV 320 320 320 320 18,300 5,856,000 329 KDSI 780 795 740 780 49,500 37,483,500 330 KEEN 316 330 276 316 2,868,100 846,007,200 331 KEJU 1,250 1,250 1,075 1,250 264,700 305,468,500 332 KIAS 50 50 50 50 100 5,000 333 KICI 240 250 240 240 7,400 1,780,000 334 KIJA 140 144 129 140 3,060,800 432,824,800 335 KINO 2,960 2,990 2,750 2,960 154,300 449,389,000 336 KIOS 169 170 169 169 26,600 4,521,800 337 KIOS-W 68 70 25 68 600 36,700 338 KJEN 1,315 1,315 1,315 1,315 100 131,500 339 KKGI 194 200 185 194 48,500 9,206,000 340 KLBF 1,575 1,580 1,410 1,575 38,160,300 58,984,914,000 341 KMDS 600 600 560 600 1,511,600 863,424,500 342 KMTR 306 306 302 306 21,700 6,583,800 343 KOBX 122 122 105 122 2,839,800 334,545,000 344 KOPI 466 490 444 466 19,800 9,169,400 345 KOTA 600 605 595 600 8,498,900 5,095,496,500 346 KPAL 50 50 50 50 122,900 6,145,000 347 KPAS 51 51 50 51 1,252,900 62,700,400 348 KPAS-W 9 9 8 9 32,900 291,100 349 KPIG 103 104 99 103 1,662,400 168,823,200 350 KRAS 348 354 324 348 75,548,700 25,524,169,400 351 KREN 108 118 100 108 39,957,900 4,318,926,300 352 LAND 182 190 180 182 8,200 1,518,000 353 LINK 2,040 2,100 1,900 2,040 5,237,200 10,505,982,000 354 LION 250 280 232 250 2,000 501,400 355 LMAS 50 50 50 50 1,000 50,000 356 LMPI 90 90 83 90 20,300 1,687,000 357 LPCK 810 820 745 810 2,424,300 1,864,180,000 358 LPGI 3,350 3,600 3,330 3,350 13,500 45,710,000 359 LPIN 220 220 190 220 400 84,600 360 LPKR 121 124 116 121 106,483,500 12,769,966,000 361 LPLI 83 83 83 83 600 49,800 362 LPPF 1,130 1,175 1,080 1,130 34,189,500 38,656,488,500 363 LPPS 77 77 70 77 150,500 11,500,800 364 LRNA 164 164 122 164 38,800 4,895,100 365 LSIP 940 950 840 940 50,889,600 46,602,228,000 366 LTLS 440 440 394 440 73,100 29,568,200 367 LUCK 204 204 183 204 2,998,200 578,713,900 368 MAIN 565 570 515 565 9,825,800 5,332,132,000 369 MAMI-W 5 5 4 5 735,600 3,442,800 370 MAPA 2,000 2,170 1,900 2,000 1,896,100 3,739,499,500 371 MAPB 1,195 1,200 1,150 1,195 7,400 8,839,000 372 MAPI 600 605 565 600 50,035,400 29,512,278,500 373 MARI 50 50 50 50 4,300 215,000 374 MARK 790 820 690 790 5,620,300 4,142,508,000 375 MASA 545 545 545 545 400 218,000 376 MBAP 2,040 2,100 1,910 2,040 477,400 959,233,000 377 MBSS 376 380 336 376 1,348,300 488,139,800 378 MBTO 78 83 78 78 6,700 526,100 379 MCAS 1,455 1,495 1,330 1,455 4,880,800 6,831,281,000 380 MCOR 121 124 112 121 5,426,000 645,925,000 381 MDKA 1,630 1,655 1,505 1,630 127,323,100 205,064,032,500 382 MDKI 165 168 147 165 96,600 15,064,500 383 MDLN 54 55 51 54 26,540,900 1,411,384,300 384 MEDC 418 428 400 418 112,194,500 46,792,518,200 385 MEDC-W 24 25 22 24 10,985,400 260,846,500 386 MEGA 7,200 7,200 6,800 7,200 4,700 33,467,500 387 MERK 2,810 2,820 2,600 2,810 75,900 210,075,000 388 META 106 106 102 106 16,800 1,755,600 389 MFIN 1,100 1,100 1,040 1,100 10,100 11,104,000 390 MFMI 505 540 500 505 2,400 1,217,000 391 MGRO 800 800 780 800 2,881,000 2,279,478,500 392 MICE 284 296 284 284 34,300 9,999,200 393 MIDI 1,325 1,325 1,325 1,325 200 265,000 394 MIKA 2,270 2,270 2,150 2,270 18,181,500 40,854,646,000 395 MKNT 50 50 50 50 100 5,000 396 MKPI 16,000 16,000 15,700 16,000 300 4,750,000 397 MLBI 8,750 8,925 8,450 8,750 45,000 391,912,500 398 MLIA 472 480 450 472 8,264,400 3,875,129,800 399 MLPL 50 51 50 50 11,141,100 559,270,000 400 MLPT 575 590 530 575 146,900 84,453,000 401 MMLP 240 246 226 240 94,326,800 21,709,897,000 402 MNCN 785 810 745 785 86,100,200 67,746,400,500 403 MOLI 900 900 870 900 30,100 26,787,000 404 MPMX 430 448 400 430 3,822,000 1,642,040,800 405 MPOW 58 59 54 58 27,700 1,524,500 406 MPPA 104 105 100 104 636,900 64,693,200 407 MPRO 900 900 740 900 1,500 1,196,000 408 MRAT 130 134 130 130 66,900 8,753,800 409 MREI 3,760 3,870 3,710 3,760 1,400 5,257,000 410 MSIN 286 286 260 286 370,900 103,866,800 411 MSKY 925 925 925 925 100 92,500 412 MTDL 1,630 1,635 1,480 1,630 3,653,500 5,829,346,000 413 MTLA 368 368 368 368 10,400 3,827,200 414 MTPS 380 400 346 380 131,700 48,931,800 415 MTSM 216 216 216 216 100 21,600 416 MTWI 50 54 50 50 143,300 7,199,000 417 MYOH 1,135 1,160 1,110 1,135 242,800 276,572,500 418 MYOR 2,480 2,540 2,320 2,480 3,297,200 8,021,686,000 419 MYTX 53 54 53 53 5,400 290,300 420 NATO 396 396 364 396 23,855,500 8,991,398,000 421 NATO-W 110 110 110 110 200 22,000 422 NELY 154 154 128 154 1,300 183,600 423 NFCX 1,575 1,575 1,465 1,575 30,100 46,599,500 424 NICK 298 320 280 298 600 179,200 425 NIKL 710 745 685 710 9,351,600 6,578,508,000 426 NIRO 143 143 131 143 11,602,800 1,534,735,100 427 NISP 730 735 705 730 77,900 56,189,500 428 NOBU 825 825 790 825 4,600 3,745,000 429 NRCA 290 300 266 290 225,400 63,408,400 430 NZIA 155 195 140 155 122,000 17,420,400 431 NZIA-W 1 1 1 1 5,900 5,900 432 OKAS 79 83 75 79 2,389,400 186,330,800 433 OPMS 148 156 136 148 30,076,800 4,436,001,400 434 PALM 270 270 236 270 89,600 21,857,600 435 PAMG 79 80 70 79 34,872,500 2,686,635,300 436 PANI 97 105 97 97 1,200 117,300 437 PANR 98 103 87 98 9,564,300 920,597,600 438 PANS 805 820 720 805 405,600 318,770,500 439 PBID 880 910 880 880 64,800 57,244,500 440 PBRX 226 226 214 226 680,100 149,642,800 441 PCAR 342 342 342 342 500 171,000 442 PDES 282 282 282 282 200 56,400 443 PEGE 116 119 111 116 463,100 54,489,200 444 PEHA 1,400 1,450 1,300 1,400 673,800 899,904,500 445 PGAS 1,105 1,120 995 1,105 230,431,200 247,792,178,000 446 PGJO 46 49 44 46 61,200 2,779,500 447 PGUN 230 280 218 230 46,700 10,854,200 448 PICO 154 162 145 154 1,096,200 170,611,800 449 PJAA 496 496 470 496 114,800 56,154,200 450 PKPK 50 50 50 50 300 15,000 451 PLIN 2,390 2,390 2,350 2,390 1,200 2,864,000 452 PNBN 760 770 725 760 5,903,100 4,446,159,000 453 PNBS 50 50 50 50 12,400 620,000 454 PNGO 494 520 444 494 34,700 16,397,900 455 PNIN 690 725 655 690 456,600 314,226,500 456 PNLF 190 192 173 190 120,934,800 22,005,463,000 457 POLA 50 51 50 50 61,700 3,085,100 458 POLI 945 1,020 925 945 48,400 45,654,500 459 POLL 6,650 6,650 5,400 6,650 1,560,800 9,783,652,500 460 POLU 785 785 785 785 400 314,000 461 PORT 550 580 540 550 14,100 8,057,500 462 POSA 50 50 50 50 2,300 115,000 463 POSA-W 2 2 1 2 11,149,300 19,468,800 464 POWR 590 595 545 590 10,894,700 6,333,262,500 465 PPGL 220 222 195 220 5,936,500 1,255,052,800 466 PPGL-W 15 23 9 15 60,990,100 955,989,100 467 PPRE 153 153 139 153 9,606,300 1,396,483,200 468 PPRO 50 50 50 50 711,900 35,595,000 469 PRAS 118 125 117 118 13,300 1,569,100 470 PRDA 2,960 2,990 2,920 2,960 2,100 6,198,000 471 PRIM 254 254 254 254 100 25,400 472 PRIM-W 5 5 4 5 54,800 273,800 473 PSAB 206 210 194 206 51,254,700 10,277,824,300 474 PSGO 98 98 92 98 27,600 2,634,900 475 PSKT 50 50 50 50 300 15,000 476 PSSI 161 161 158 161 80,700 12,806,700 477 PTBA 1,970 1,975 1,810 1,970 46,751,800 89,879,105,500 478 PTPP 845 870 795 845 66,853,400 55,888,442,500 479 PTPW 1,155 1,175 1,035 1,155 2,962,800 3,329,029,000 480 PTRO 1,700 1,730 1,495 1,700 2,675,500 4,356,872,500 481 PTSN 204 208 190 204 5,911,100 1,189,758,400 482 PTSP 4,950 4,950 4,950 4,950 200 990,000 483 PURA 160 161 120 160 215,630,000 30,701,643,000 484 PURA-W 30 32 18 30 89,231,100 2,314,210,500 485 PURE 224 228 200 224 37,988,100 8,293,935,800 486 PURE-W 20 20 17 20 17,175,100 329,096,900 487 PURI 340 440 330 340 16,194,300 6,115,263,400 488 PWON 350 364 332 350 345,252,200 119,890,183,000 489 PYFA 765 800 750 765 1,756,800 1,345,946,500 490 PZZA 585 600 540 585 1,308,100 752,239,500 491 R-LQ45X 827 827 785 827 535,600 425,704,300 492 RAJA 117 122 112 117 44,212,300 5,138,858,900 493 RALS 585 595 535 585 40,040,400 22,479,224,000 494 RANC 412 428 382 412 1,866,800 756,616,800 495 RDTX 5,325 5,325 5,325 5,325 300 1,597,500 496 REAL 50 50 50 50 26,600 1,330,000 497 REAL-W 3 3 2 3 19,070,300 38,891,700 498 RICY 93 93 91 93 13,400 1,238,200 499 RIGS 228 266 210 228 114,200 25,496,600 500 RISE 422 422 420 422 382,800 161,095,800 501 RMBA 505 505 505 505 16,600 8,383,000 502 ROCK 2,090 2,090 1,930 2,090 133,800 277,401,000 503 RODA 50 50 50 50 153,000 7,650,000 504 RONY 88 88 78 88 33,700 2,892,600 505 ROTI 1,185 1,190 1,175 1,185 572,600 677,954,500 506 RUIS 258 276 258 258 1,230,600 317,514,800 507 SAFE 188 189 187 188 207,000 38,928,600 508 SAME 105 110 100 105 34,740,400 3,537,064,700 509 SAMF 398 398 386 398 59,000 22,778,600 510 SATU 50 50 50 50 200 10,000 511 SBAT 256 260 228 256 35,341,800 8,502,413,000 512 SBAT-W 16 17 12 16 87,688,900 1,283,036,700 513 SCCO 10,200 10,300 10,200 10,200 1,900 19,410,000 514 SCMA 1,120 1,125 1,020 1,120 15,338,900 16,832,466,500 515 SCNP 234 236 234 234 1,247,500 292,412,200 516 SDMU 50 50 50 50 116,600 5,830,000 517 SDPC 111 113 98 111 1,535,200 159,572,700 518 SDRA 780 800 760 780 7,500 5,849,500 519 SFAN 945 950 935 945 1,078,600 1,016,450,500 520 SGER 324 326 316 324 2,585,600 832,474,400 521 SGER-W 63 66 63 63 59,100 3,821,300 522 SGRO 1,560 1,565 1,455 1,560 86,100 129,454,000 523 SHIP 535 545 525 535 502,500 269,053,500 524 SIDO 1,495 1,495 1,320 1,495 34,101,900 49,011,387,000 525 SILO 4,640 4,760 4,450 4,640 79,900 365,099,000 526 SIMP 308 316 286 308 31,031,800 9,424,083,800 527 SINI 478 488 436 478 2,600 1,149,600 528 SIPD 1,120 1,120 970 1,120 2,200 2,175,000 529 SKBM 340 340 274 340 13,700 3,824,000 530 SKLT 1,065 1,135 1,065 1,065 1,000 1,121,000 531 SKRN 570 595 550 570 86,000 48,987,000 532 SLIS 4,970 5,025 4,920 4,970 65,000 323,055,500 533 SMAR 2,910 2,910 2,830 2,910 11,500 32,702,000 534 SMBR 525 545 480 525 63,608,600 31,837,654,600 535 SMCB 980 990 910 980 96,800 92,621,000 536 SMDM 92 92 92 92 2,000 184,000 537 SMDR 260 276 248 260 7,500,800 1,911,973,400 538 SMGR 9,400 9,550 8,750 9,400 14,178,400 130,946,802,500 539 SMKL 177 177 167 177 3,800 638,600 540 SMKL-W 24 24 23 24 12,200 280,700 541 SMMA 16,800 16,800 16,775 16,800 700 11,757,500 542 SMMT 85 85 79 85 307,900 25,498,900 543 SMRA 575 605 535 575 129,750,000 72,755,682,000 544 SMSM 1,100 1,125 1,080 1,100 4,858,000 5,338,004,000 545 SOCI 122 136 112 122 69,869,200 8,692,757,300 546 SOFA 70 71 69 70 648,500 45,551,000 547 SOFA-W 4 5 3 4 42,524,400 168,693,900 548 SOHO 4,410 4,410 3,290 4,410 1,558,200 6,438,841,000 549 SOSS 398 416 374 398 52,100 20,417,600 550 SOSS-W 41 144 41 41 300 31,900 551 SOTS 216 222 204 216 8,500 1,844,800 552 SPMA 280 288 254 280 48,900 13,049,000 553 SPTO 410 416 400 410 466,900 189,323,400 554 SQMI 146 148 139 146 10,770,700 1,541,504,900 555 SRIL 200 206 185 200 69,924,800 13,685,752,300 556 SRSN 54 55 51 54 14,742,300 776,883,300 557 SRTG 2,760 2,800 2,710 2,760 22,500 62,510,000 558 SSIA 390 394 360 390 48,403,800 18,552,086,400 559 SSMS 820 830 785 820 480,600 393,687,500 560 SSTM 500 500 468 500 2,300 1,083,800 561 STAR 128 137 120 128 7,700 976,400 562 SURE 2,880 2,880 2,880 2,880 200 576,000 563 SWAT 96 98 90 96 1,228,100 116,854,100 564 TALF 232 232 232 232 300 69,600 565 TAMA 149 149 149 149 2,800 417,200 566 TAMA-W 6 7 5 6 1,533,400 9,040,400 567 TAMU 56 56 50 56 7,338,600 385,242,600 568 TARA 50 50 50 50 100 5,000 569 TAXI 50 50 50 50 200 10,000 570 TBIG 1,225 1,260 1,180 1,225 41,331,100 50,278,091,500 571 TBLA 765 770 680 765 6,814,100 5,093,934,000 572 TBMS 750 750 675 750 21,400 15,097,000 573 TCPI 4,510 4,510 4,050 4,510 9,852,700 41,461,926,000 574 TDPM 136 140 136 136 17,308,600 2,370,048,800 575 TECH 170 197 169 170 10,295,500 1,836,855,900 576 TFAS 141 141 141 141 5,100 719,100 577 TFCO 292 292 292 292 1,600 467,200 578 TGKA 7,575 7,575 7,100 7,575 700 5,175,000 579 TGRA 73 79 73 73 17,319,500 1,278,180,200 580 TIFA 476 490 474 476 643,000 306,005,400 581 TINS 775 790 700 775 45,792,000 34,660,746,500 582 TKIM 6,150 6,275 5,650 6,150 12,080,600 72,215,262,500 583 TLKM 2,810 2,840 2,650 2,810 197,756,800 546,309,697,000 584 TMAS 102 103 95 102 3,443,300 342,627,500 585 TNCA 159 210 156 159 301,300 48,409,200 586 TOBA 402 404 400 402 80,500 32,420,800 587 TOPS 50 50 50 50 2,900 145,000 588 TOTL 278 304 252 278 9,795,400 2,697,799,200 589 TOTO 206 208 202 206 50,000 10,252,000 590 TOWR 1,035 1,050 960 1,035 213,426,500 218,457,788,000 591 TOYS 575 575 515 575 3,140,100 1,716,839,500 592 TOYS-W 13 14 11 13 8,932,200 110,302,600 593 TPIA 6,800 6,800 6,350 6,800 3,524,900 23,081,352,500 594 TPMA 346 366 344 346 13,700 4,762,000 595 TRIM 119 120 112 119 1,000 113,500 596 TRIN 226 232 210 226 17,318,100 3,823,397,600 597 TRIN-W 9 9 8 9 2,441,600 19,652,200 598 TRIS 218 218 180 218 7,200 1,559,400 599 TRJA 248 248 173 248 11,838,000 2,577,841,000 600 TRUK 117 117 113 117 981,200 112,721,500 601 TRUS 326 326 326 326 100 32,600 602 TSPC 1,285 1,295 1,160 1,285 417,200 521,642,000 603 TUGU 1,455 1,575 1,455 1,455 45,000 65,829,500 604 TURI 1,350 1,350 1,250 1,350 28,800 37,161,000 605 UANG 230 230 200 230 126,800 26,881,600 606 UCID 1,460 1,500 1,445 1,460 1,009,600 1,479,705,500 607 ULTJ 1,685 1,685 1,540 1,685 2,026,300 3,315,195,000 608 UNIC 3,760 3,760 3,760 3,760 400 1,504,000 609 UNIT 141 145 140 141 6,800 962,100 610 UNSP 88 91 81 88 2,931,000 239,866,600 611 UNTR 22,925 23,075 20,625 22,925 4,429,900 99,585,242,500 612 UNVR 8,300 8,300 7,800 8,300 8,948,800 72,432,992,500 613 VICO 88 88 74 88 4,000 318,200 614 VINS 88 90 80 88 585,900 47,878,900 615 VINS-W 2 2 1 2 4,614,300 6,120,000 616 VIVA 50 50 50 50 1,300 65,000 617 VOKS 192 192 188 192 9,500 1,817,000 618 VRNA 99 99 99 99 2,200 217,800 619 WAPO 72 72 72 72 100 7,200 620 WEGE 167 170 155 167 30,677,800 5,016,499,800 621 WEHA 55 59 55 55 3,011,000 165,716,200 622 WICO 430 430 430 430 100 43,000 623 WIIM 322 338 308 322 58,809,500 18,852,514,200 624 WIKA 1,130 1,140 1,040 1,130 23,150,000 25,334,652,000 625 WINS 100 100 98 100 579,900 57,978,000 626 WOMF 220 230 210 220 240,600 53,117,600 627 WOOD 380 384 346 380 76,490,100 28,658,666,600 628 WOWS 63 67 63 63 26,809,500 1,697,043,000 629 WSBP 150 150 138 150 54,486,600 7,863,242,200 630 WSKT 570 585 535 570 55,978,900 31,305,469,500 631 WTON 240 242 220 240 11,607,100 2,714,204,000 632 XAFA 1,051 1,051 1,051 1,051 100 105,100 633 XAQA 764 764 764 764 100 76,400 634 XBES 802 802 775 802 200 157,700 635 XBID 439 439 439 439 100 43,900 636 XBIN 427 427 427 427 100 42,700 637 XBSK 327 327 327 327 100 32,700 638 XCID 80 80 79 80 66,500 5,316,700 639 XIHD 396 397 381 396 25,100 9,717,000 640 XIID 422 422 422 422 400 168,800 641 XIIF 441 441 427 441 86,300 37,762,100 642 XIIT 443 444 427 443 111,100 48,745,300 643 XIJI 532 532 532 532 500 266,000 644 XILV 100 100 97 100 10,200 989,900 645 XIPI 136 136 136 136 1,200 163,200 646 XISC 497 505 476 497 27,800 13,766,200 647 XISI 258 258 253 258 2,100 541,300 648 XISR 328 328 312 328 93,100 30,073,900 649 XKIV 369 369 369 369 100 36,900 650 XMTS 411 411 411 411 2,500 1,027,500 651 XNVE 120 120 120 120 100 12,000 652 XPCR 745 745 745 745 100 74,500 653 XPES 343 343 343 343 100 34,300 654 XPMI 745 745 745 745 100 74,500 655 XSBC 94 94 94 94 400 37,600 656 XSSI 101 101 100 101 2,400 241,000 657 XSSK 561 561 561 561 100 56,100 658 YELO 50 50 50 50 300 15,000 659 YELO-W 6 6 4 6 409,200 2,083,200 660 YPAS 380 390 380 380 1,000 383,200 661 ZBRA 50 50 50 50 500 25,000 662 ZINC 135 136 126 135 193,262,300 25,704,653,200 663 ZONE 374 376 374 374 96,700 36,166,000 -------------------- ---------------------- Total for Reguler 13,073,038,300 12,457,243,672,300 Information for Negosiasi 664 ACES 1,555 1,475 1,475 1,475 51 75,225 665 ACST 216 230 175 230 1,180,000 265,600,000 666 ADRO 1,180 1,240 1,105 1,120 263,773 302,640,160 667 AGRO 318 368 368 368 49,700 18,289,600 668 AMAR 342 362 362 362 4,080,700 1,477,213,400 669 ANDI 50 25 25 25 290,500 7,262,500 670 ASII 4,630 4,664 4,560 4,664 2,730,033 12,732,870,480 671 ASRI 113 112 112 112 95 10,640 672 ASRM 1,730 1,620 1,620 1,620 5 8,100 673 BBCA 29,525 30,200 28,300 29,050 2,029,781 57,729,666,350 674 BBKP 250 228 228 228 476,191 108,571,548 675 BBNI 4,870 5,201 4,610 4,610 3,612,001 18,749,261,210 676 BBRI 3,250 3,530 2,709 3,250 3,060,155 10,131,079,300 677 BBTN 1,330 1,335 1,315 1,328 2,210,200 2,938,513,000 678 BCAP 125 147 126 147 22,191,500 2,857,974,000 679 BHAT 496 490 482 482 144,300,000 69,555,000,000 680 BHIT 50 50 50 50 10,868,500 543,425,000 681 BJBR 960 1,140 1,135 1,140 178,475 203,349,355 682 BKSL 50 30 30 30 1,000,000 30,000,000 683 BMRI 5,475 6,000 5,200 5,500 2,978,900 16,216,646,000 684 BNLI 1,320 1,320 1,320 1,320 2,000,000 2,640,000,000 685 BOGA 1,380 1,350 1,350 1,350 88,500,000 119,475,000,000 686 BOSS 76 100 89 100 10,773,500 1,050,046,820 687 BRPT 730 850 705 705 7,574 6,427,170 688 BSDE 685 680 680 680 90 61,200 689 BTPS 3,380 3,752 3,170 3,752 1,397,377 5,214,762,585 690 BULL 304 350 350 350 10,000 3,500,000 691 BUMI 50 50 42 50 20,516,700 912,501,400 692 CARE 334 334 334 334 1,000,000 334,000,000 693 CASH 580 570 570 570 62 35,340 694 CPIN 5,900 5,500 5,500 5,500 50 275,000 695 CPRO 50 66 10 66 10,040,000 102,640,000 696 CTRA 660 665 630 665 1,173,766 742,053,730 697 DEWA 50 35 20 35 5,808,500 198,670,000 698 DMAS 206 226 197 197 7,224,632 1,487,766,192 699 ELTY 50 8 7 8 201,000 1,507,000 700 ENRG 52 50 50 50 9,850 492,500 701 EXCL 2,190 2,195 2,163 2,195 7,127,100 15,527,266,800 702 GGRM 44,175 46,325 42,500 42,500 25,125 1,163,820,000 703 HADE 50 50 50 50 86,200 4,310,000 704 HMSP 1,595 1,656 1,520 1,520 840,094 1,391,182,880 705 IATA 50 50 50 50 32,360,000 1,618,000,000 706 ICBP 10,250 10,872 9,975 9,975 95,090 1,033,737,750 707 IKAI 50 50 50 50 23,078,288 1,153,914,400 708 INAF 2,880 2,900 2,900 2,900 4,000 11,600,000 709 INCO 3,820 3,635 3,635 3,635 97 352,595 710 INDF 7,575 7,761 7,250 7,570 1,300,005 9,861,136,250 711 INKP 8,475 8,650 7,650 7,650 46,102,058 375,731,766,900 712 INTP 10,600 10,850 10,300 10,850 52,572 561,712,100 713 IPTV 306 328 311 328 67,267,000 21,971,164,000 714 IPTV-W 26 35 35 35 200,000 7,000,000 715 JPFA 1,105 1,080 1,080 1,080 2,000 2,160,000 716 JRPT 420 414 414 414 14 5,796 717 JSMR 3,320 3,330 3,290 3,311 1,175,820 3,882,570,700 718 KAEF 2,820 2,900 2,900 2,900 4,000 11,600,000 719 KIJA 140 142 142 142 17 2,414 720 KLBF 1,575 1,480 1,480 1,480 10 14,800 721 KPIG 103 103 103 103 22,140,000 2,280,420,000 722 KRAS 348 378 378 378 38,500 14,553,000 723 KREN 108 723 723 723 123,000,000 88,929,000,000 724 LPCK 810 780 780 780 96 74,880 725 LPKR 121 124 121 124 600,077 74,409,317 726 MAGP 50 25 22 25 4,000,000 94,000,000 727 MAPA 2,000 1,900 1,900 1,900 500 950,000 728 MCOR 121 131 131 131 316,400 41,448,400 729 MDRN 50 2 2 2 59,500 119,000 730 MEDC 418 418 400 418 624,300 256,920,000 731 MSIN 286 274 274 274 7,650,000 2,096,100,000 732 MTFN 50 38 35 38 16,500,000 592,500,000 733 MTLA 368 450 450 450 3,536,128 1,591,257,600 734 NATO 396 364 364 364 49,531,700 18,029,538,800 735 NIRO 143 131 131 131 57 7,467 736 PBRX 226 286 286 286 1,351,352 386,486,672 737 PGAS 1,105 1,105 1,035 1,105 750,096 783,854,610 738 PNLF 190 186 186 186 11,500,000 2,139,000,000 739 POLL 6,650 6,450 5,550 5,550 119 695,550 740 POLY 50 50 50 50 1,050,000 52,500,000 741 PPRO 50 50 45 45 750,462 34,071,500 742 PTPP 845 840 840 840 40 33,600 743 PURA 160 121 121 121 15,000,000 1,815,000,000 744 PWON 350 352 352 352 30 10,560 745 PZZA 585 580 580 580 19 11,020 746 RISE 422 420 420 420 37 15,540 747 ROTI 1,185 1,175 1,160 1,160 1,500,000 1,755,000,000 748 SCMA 1,120 1,213 1,115 1,115 3,194,800 3,843,390,600 749 SMGR 9,400 9,475 9,398 9,398 370,000 3,492,660,000 750 SMRA 575 615 565 615 80,069 49,238,985 751 SRTG 2,760 3,400 3,400 3,400 11,712,000 39,820,800,000 752 STAR 128 120 120 120 4,000,000 480,000,000 753 TBIG 1,225 1,227 1,125 1,227 67,873,492 76,459,678,500 754 TEBE 1,400 1,400 1,096 1,096 3,148,700 3,461,615,200 755 TLKM 2,810 2,800 2,650 2,700 103,292,113 284,106,545,100 756 TOBA 402 404 404 404 3,713,000 1,500,052,000 757 TOWR 1,035 970 970 970 119,420,000 115,837,400,000 758 TPIA 6,800 6,575 6,575 6,575 532,318 3,499,990,850 759 UCID 1,460 1,420 1,420 1,420 15 21,300 760 ULTJ 1,685 1,600 1,600 1,600 1,033,769 1,654,030,400 761 UNTR 22,925 23,187 21,400 21,400 106,931 2,445,081,400 762 UNVR 8,300 8,138 7,950 7,973 15,158,075 121,755,716,525 763 YULE 190 200 200 200 5,272,920 1,054,584,000 764 ZINC 135 137 134 134 35,151,280 4,721,134,760 -------------------- ---------------------- Total for Negosiasi 1,163,842,046 1,545,120,429,326 Total 11/09/20 14,236,885,446 14,002,369,471,626