Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, September 14, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACST 238 224 224 224 500 112,000 2 BBRI 3,440 3,350 3,350 3,350 2,000 6,700,000 3 BMRI 5,750 5,575 5,575 5,575 2,000 11,150,000 4 CASH 600 595 595 595 18,000 10,710,000 5 MEDC 410 420 420 420 2,500 1,050,000 6 MEDC-R 0 171 120 168 88,143,600 14,318,613,700 7 PGAS 1,145 1,115 1,115 1,115 300,000 334,500,000 -------------------- ---------------------- Total for Tunai 88,468,600 14,682,835,700 Information for Reguler 8 AALI 10,975 11,000 10,600 10,975 3,318,700 36,218,290,000 9 ABBA 50 50 50 50 20,300 1,015,000 10 ABDA 6,800 6,800 6,800 6,800 100 680,000 11 ABMM 845 850 845 845 3,400 2,873,500 12 ACES 1,580 1,600 1,545 1,580 11,971,000 18,909,025,500 13 ACST 238 254 202 238 861,763,800 200,571,121,000 14 ADES 1,195 1,205 1,090 1,195 169,100 195,118,500 15 ADHI 575 590 570 575 7,915,100 4,557,389,500 16 ADMF 7,675 7,675 7,450 7,675 53,700 408,130,000 17 ADMG 122 126 118 122 5,708,400 705,441,100 18 ADRO 1,200 1,220 1,185 1,200 57,485,800 68,978,831,500 19 AGAR 505 505 505 505 200 101,000 20 AGII 470 486 460 470 321,800 151,590,800 21 AGRO 358 366 320 358 109,919,300 38,696,057,600 22 AGRS 190 193 172 190 171,100 30,457,900 23 AHAP 50 52 50 50 13,500 680,900 24 AIMS 151 200 148 151 27,600 4,848,900 25 AISA 210 226 210 210 64,203,000 13,908,916,000 26 AKKU 50 50 50 50 200 10,000 27 AKPI 280 300 280 280 17,200 4,852,000 28 AKRA 2,840 2,850 2,770 2,840 14,216,300 39,957,343,000 29 AKSI 228 228 226 228 31,400 7,158,800 30 ALKA 242 242 240 242 2,500 604,600 31 ALMI 218 218 202 218 1,600 329,000 32 ALTO 320 320 298 320 21,700 6,800,200 33 AMAG 200 202 196 200 72,500 14,458,700 34 AMAN 260 260 258 260 169,300 43,683,000 35 AMAR 352 356 330 352 4,600 1,608,400 36 AMIN 246 264 246 246 19,500 4,903,200 37 AMOR 2,050 2,050 2,020 2,050 700 1,426,000 38 AMRT 705 710 695 705 207,200 146,018,000 39 ANDI 50 50 50 50 84,000 4,200,000 40 ANJT 515 515 515 515 1,000 515,000 41 ANTM 800 805 780 800 61,791,200 49,122,411,000 42 APEX 142 145 135 142 4,800 660,000 43 APIC 865 865 845 865 33,708,500 28,595,573,000 44 APII 157 157 157 157 4,600 722,200 45 APLI 105 105 98 105 15,700 1,570,900 46 APLN 109 111 106 109 44,230,800 4,821,634,300 47 ARGO 1,730 1,860 1,730 1,730 3,200 5,913,000 48 ARII 438 438 430 438 27,300 11,940,600 49 ARKA 120 150 105 120 8,498,800 1,027,872,800 50 ARNA 438 440 434 438 489,200 214,938,600 51 ARTO 2,810 2,870 2,680 2,810 168,700 471,577,000 52 ASBI 346 372 346 346 2,100 743,800 53 ASDM 920 930 920 920 1,400 1,289,000 54 ASGR 720 720 695 720 104,600 75,088,000 55 ASII 4,790 4,830 4,700 4,790 57,904,800 276,494,262,000 56 ASJT 117 119 114 117 227,100 26,069,800 57 ASMI 1,050 1,050 1,035 1,050 6,900 7,223,000 58 ASPI 131 136 131 131 751,900 99,879,700 59 ASPI-W 13 14 13 13 1,314,500 17,336,100 60 ASRI 118 119 111 118 53,198,800 6,233,379,700 61 ASRM 1,730 1,750 1,700 1,730 50,300 86,721,000 62 ASSA 560 580 515 560 19,227,800 10,706,438,000 63 ATIC 625 660 625 625 1,300 816,500 64 AUTO 875 880 855 875 790,400 687,779,000 65 AYLS 50 50 50 50 6,000 300,000 66 AYLS-W 4 4 3 4 3,942,600 11,837,200 67 BABP 50 50 50 50 31,600 1,580,000 68 BABP-W4 8 8 7 8 302,800 2,119,700 69 BAJA 55 59 54 55 4,263,900 237,394,300 70 BAPA 50 50 50 50 1,800 90,000 71 BAPI 50 50 50 50 109,400 5,470,000 72 BAPI-W 3 3 2 3 5,351,300 10,871,500 73 BATA 610 610 600 610 400 243,000 74 BAYU 1,175 1,175 1,175 1,175 100 117,500 75 BBCA 30,250 30,575 29,925 30,250 27,623,000 836,187,820,000 76 BBHI 138 146 129 138 75,500 10,849,600 77 BBKP 258 268 252 258 273,179,400 71,176,300,200 78 BBLD 374 374 354 374 1,500 551,000 79 BBNI 5,050 5,050 4,910 5,050 77,510,600 387,473,492,000 80 BBRI 3,440 3,450 3,300 3,440 275,888,700 935,885,339,000 81 BBSI 720 840 680 720 8,842,700 6,380,944,000 82 BBSS 133 137 128 133 26,474,800 3,524,482,100 83 BBSS-W 6 7 5 6 88,592,600 534,846,700 84 BBTN 1,380 1,395 1,335 1,380 91,290,700 125,491,210,000 85 BBYB 268 270 268 268 1,900 510,200 86 BCAP 124 125 122 124 708,600 87,305,800 87 BCIP 50 50 50 50 404,800 20,240,000 88 BDMN 2,400 2,400 2,230 2,400 5,356,600 12,508,556,000 89 BEEF 183 192 171 183 5,171,500 952,531,700 90 BEEF-W 11 11 9 11 1,838,100 18,168,600 91 BEKS 50 50 50 50 129,700 6,485,000 92 BELL 152 152 150 152 3,316,900 501,868,800 93 BESS 264 300 260 264 2,592,700 685,482,600 94 BESS-W 108 118 98 108 83,500 8,843,900 95 BEST 161 166 151 161 315,956,000 50,540,293,100 96 BFIN 390 396 382 390 5,062,200 1,976,186,800 97 BGTG 50 50 50 50 182,300 9,115,000 98 BHAT 498 510 496 498 106,913,200 53,563,177,200 99 BHIT 50 50 50 50 30,800 1,540,000 100 BIKA 157 174 157 157 16,600 2,620,800 101 BIMA 50 50 50 50 1,000 50,000 102 BINA 820 825 800 820 1,059,800 868,427,000 103 BIPI 50 50 50 50 14,100 705,000 104 BIPI-W 8 9 8 8 43,000 344,100 105 BIPP 60 62 57 60 35,000 2,045,700 106 BIRD 950 1,005 920 950 9,899,500 9,648,646,000 107 BISI 915 935 905 915 614,400 564,080,500 108 BJBR 990 1,000 965 990 10,962,200 10,817,212,000 109 BJTM 575 580 560 575 12,673,100 7,277,404,000 110 BKDP 52 52 50 52 1,100 55,400 111 BKSL 50 50 50 50 18,800 940,000 112 BLTZ 3,120 3,250 3,120 3,120 300 949,000 113 BLUE 585 585 570 585 204,800 119,461,500 114 BMAS 288 292 288 288 50,500 14,546,600 115 BMRI 5,750 5,775 5,475 5,750 71,784,900 407,036,532,500 116 BMSR 52 52 50 52 70,600 3,600,400 117 BMTR 256 262 248 256 189,179,800 48,540,056,000 118 BNBA 320 322 320 320 106,800 34,178,000 119 BNGA 785 790 760 785 3,301,100 2,579,430,500 120 BNII 226 232 220 226 9,540,600 2,161,649,400 121 BNLI 1,325 1,325 1,320 1,325 45,011,200 59,417,268,500 122 BOGA 1,395 1,400 1,370 1,395 105,111,900 145,290,865,000 123 BOLA 165 170 162 165 73,100 12,192,800 124 BOLT 640 640 635 640 400 254,500 125 BOSS 79 84 73 79 20,140,100 1,597,527,300 126 BPFI 1,200 1,200 1,200 1,200 28,000 33,600,000 127 BPTR 84 88 80 84 19,200 1,552,700 128 BRAM 4,200 4,200 4,200 4,200 900 3,780,000 129 BRIS 920 930 875 920 265,850,400 241,154,458,500 130 BRMS 55 56 52 55 173,647,000 9,483,386,100 131 BRNA 990 990 990 990 100 99,000 132 BRPT 815 815 730 815 104,262,400 81,429,460,500 133 BRPT-W 444 444 444 444 100 44,400 134 BSDE 755 765 705 755 129,236,900 96,744,624,000 135 BSIM 464 482 452 464 120,700 57,201,200 136 BSSR 1,460 1,480 1,425 1,460 39,200 57,605,500 137 BTON 168 173 168 168 29,900 5,081,700 138 BTPN 2,250 2,360 2,180 2,250 177,600 404,526,000 139 BTPS 3,460 3,510 3,400 3,460 13,071,000 45,117,680,000 140 BUDI 93 99 93 93 23,188,500 2,247,079,800 141 BUKK 760 760 715 760 47,800 35,138,500 142 BULL 314 322 306 314 208,024,000 64,760,009,400 143 BULL-W2 104 110 100 104 336,000 34,613,300 144 BUMI 50 50 50 50 7,572,000 378,600,000 145 BUVA 50 50 50 50 83,000 4,150,000 146 BVIC 67 68 67 67 312,300 21,205,000 147 BWPT 109 109 100 109 93,217,600 9,841,727,600 148 BYAN 12,500 12,600 12,500 12,500 5,500 69,075,000 149 CAKK 50 50 50 50 15,000 750,000 150 CAKK-W 2 3 2 2 1,243,000 3,596,200 151 CAMP 270 272 256 270 2,088,100 553,582,000 152 CANI 150 150 150 150 200 30,000 153 CARE 342 344 332 342 116,849,700 39,631,838,000 154 CARS 50 50 50 50 1,700 85,000 155 CASA 390 390 386 390 5,900 2,284,000 156 CASH 600 610 580 600 3,236,800 1,924,358,000 157 CASH-W 36 38 29 36 14,498,800 486,696,800 158 CASS 208 212 200 208 1,720,700 360,363,600 159 CBMF 332 332 320 332 3,257,700 1,068,597,000 160 CCSI 258 264 248 258 968,900 242,443,400 161 CEKA 1,820 1,850 1,740 1,820 91,700 167,522,500 162 CENT 135 139 125 135 15,324,600 2,047,293,700 163 CFIN 196 200 193 196 6,334,300 1,240,045,500 164 CINT 248 248 248 248 10,300 2,554,400 165 CITA 1,985 1,985 1,950 1,985 3,600 7,111,500 166 CITY 98 106 98 98 6,200 614,200 167 CITY-W 14 14 9 14 16,900 228,700 168 CLEO 496 510 488 496 12,818,400 6,374,199,500 169 CLPI 665 685 640 665 63,100 42,125,000 170 CMNP 1,050 1,050 1,040 1,050 27,600 28,929,500 171 CNTX 254 254 254 254 34,600 8,788,400 172 COCO 880 885 840 880 5,900 5,113,500 173 CPIN 6,200 6,200 5,900 6,200 10,704,900 64,991,592,500 174 CPRI 50 50 50 50 3,300 165,000 175 CSAP 314 326 314 314 28,200 8,962,200 176 CSIS 50 50 50 50 2,400 120,000 177 CSMI 214 236 204 214 22,700 4,868,200 178 CSRA 366 366 318 366 5,881,000 2,075,810,600 179 CTRA 695 700 675 695 22,528,700 15,536,434,000 180 CTTH 51 51 50 51 200,100 10,005,100 181 DADA 53 57 52 53 23,669,500 1,249,198,500 182 DADA-W 4 4 3 4 13,851,100 51,925,900 183 DAYA 550 550 530 550 800 431,000 184 DEAL 107 123 107 107 76,907,100 8,752,116,600 185 DEFI 1,635 1,650 1,630 1,635 5,900 9,653,000 186 DEWA 50 50 50 50 200 10,000 187 DFAM 346 346 346 346 10,600 3,667,600 188 DGIK 50 50 50 50 100 5,000 189 DIGI 1,950 1,950 1,950 1,950 100 195,000 190 DILD 177 178 168 177 7,552,300 1,311,548,900 191 DIVA 1,655 1,800 1,655 1,655 50,400 87,237,500 192 DKFT 114 115 108 114 5,165,100 578,377,900 193 DLTA 4,070 4,160 3,980 4,070 88,900 359,475,000 194 DMAS 222 222 206 222 77,532,100 16,901,103,600 195 DMMX 183 192 165 183 4,396,000 802,737,700 196 DMND 915 925 890 915 48,400 43,710,500 197 DNAR 256 258 232 256 1,500 372,200 198 DNET 3,350 3,460 3,260 3,350 4,300 14,374,000 199 DOID 258 262 250 258 40,609,200 10,470,088,200 200 DPNS 222 222 214 222 200 43,600 201 DPUM 53 53 50 53 31,200 1,617,800 202 DSFI 59 63 57 59 414,300 24,576,500 203 DSNG 464 472 440 464 9,166,100 4,161,215,400 204 DSSA 18,600 19,075 18,600 18,600 2,000 37,272,500 205 DUCK 284 292 264 284 5,314,100 1,525,436,000 206 DUTI 3,570 3,580 3,370 3,570 2,500 8,544,000 207 DVLA 2,480 2,500 2,360 2,480 19,700 48,427,000 208 DWGL 208 208 179 208 16,500 3,017,100 209 DWGL-W 38 39 27 38 22,500 827,500 210 DYAN 50 50 50 50 28,000 1,400,000 211 EAST 53 53 52 53 346,200 18,004,200 212 EAST-W 5 5 4 5 3,624,200 14,562,400 213 EKAD 1,250 1,270 1,240 1,250 352,300 441,766,000 214 ELSA 224 228 222 224 40,432,500 9,077,153,600 215 EMDE 200 200 199 200 10,100 2,019,900 216 ENRG 55 55 52 55 32,684,500 1,755,698,600 217 ENVY 68 74 66 68 1,596,782,700 111,836,126,400 218 ENZO 141 141 141 141 690,700 97,388,700 219 ENZO-W 35 138 20 35 144,840,200 9,474,787,200 220 EPAC 368 368 354 368 4,475,700 1,617,846,000 221 EPMT 1,825 1,830 1,825 1,825 74,400 135,898,000 222 ERAA 1,620 1,665 1,610 1,620 36,280,900 58,892,682,000 223 ERTX 132 135 132 132 11,800 1,561,500 224 ESIP 188 192 182 188 7,100,200 1,337,237,800 225 ESIP-W 13 14 12 13 4,271,900 54,950,300 226 ESSA 142 147 140 142 2,462,600 353,621,500 227 ESTA 101 105 101 101 186,900 19,496,400 228 ESTI 50 50 50 50 100 5,000 229 EXCL 2,270 2,290 2,200 2,270 22,762,500 51,330,053,000 230 FAST 920 950 905 920 44,700 41,814,000 231 FASW 7,000 7,000 7,000 7,000 100 700,000 232 FILM 190 193 179 190 4,448,600 827,230,800 233 FIRE 126 128 120 126 3,904,700 489,523,300 234 FISH 2,550 2,620 2,550 2,550 500 1,303,000 235 FITT 57 64 54 57 103,200 5,828,100 236 FITT-W 17 17 15 17 1,018,000 15,272,400 237 FMII 434 434 434 434 100 43,400 238 FOOD 134 134 119 134 21,902,800 2,742,850,200 239 FORZ 50 50 50 50 100 5,000 240 FPNI 116 122 116 116 9,436,500 1,119,663,900 241 FREN 87 90 80 87 553,182,200 47,683,072,800 242 FREN-W 39 42 32 39 16,798,600 625,257,600 243 FUJI 111 111 111 111 100 11,100 244 GAMA 50 50 50 50 100 5,000 245 GDST 60 69 60 60 32,135,900 2,132,872,500 246 GDYR 1,375 1,380 1,360 1,375 600 824,000 247 GEMA 372 372 340 372 15,300 5,682,800 248 GGRM 46,300 46,350 45,000 46,300 1,549,100 71,180,477,500 249 GGRP 314 338 296 314 26,500 8,014,000 250 GHON 1,595 1,680 1,595 1,595 3,900 6,471,500 251 GIAA 240 242 232 240 17,357,700 4,157,425,600 252 GJTL 492 505 478 492 4,935,600 2,444,002,700 253 GLVA 314 332 310 314 5,090,100 1,668,266,400 254 GMFI 78 78 75 78 2,414,300 186,512,600 255 GOLD 210 212 206 210 34,400 7,164,400 256 GOOD 1,250 1,265 1,235 1,250 265,100 332,766,000 257 GPRA 50 50 50 50 25,200 1,260,000 258 GSMF 88 88 87 88 6,100 535,700 259 GWSA 98 100 98 98 162,900 16,017,000 260 HDIT 380 382 338 380 500 186,000 261 HEAL 3,190 3,250 3,170 3,190 113,700 361,857,000 262 HELI 171 171 171 171 100 17,100 263 HELI-W 7 7 1 7 706,700 4,241,600 264 HERO 815 825 775 815 4,000 3,195,500 265 HEXA 3,650 3,680 3,450 3,650 313,000 1,124,929,000 266 HITS 450 450 412 450 5,800 2,510,600 267 HKMU 77 78 73 77 29,641,000 2,254,551,200 268 HMSP 1,630 1,630 1,610 1,630 17,399,000 28,242,816,500 269 HOKI 780 785 725 780 53,322,900 40,369,267,000 270 HOMI 735 735 735 735 71,900 52,846,500 271 HOTL 50 50 50 50 1,900 95,000 272 HRME 50 50 50 50 83,300 4,165,000 273 HRTA 214 216 210 214 1,888,700 403,307,400 274 HRUM 1,635 1,650 1,615 1,635 3,232,200 5,277,266,000 275 IBFN 318 318 318 318 16,200 5,151,600 276 IBFN-W 5 6 4 5 267,700 1,331,900 277 ICBP 10,550 10,600 10,375 10,550 6,768,500 71,088,000,000 278 ICON 55 55 53 55 9,000 492,800 279 IDPR 164 168 164 164 800 131,600 280 IFII 123 133 115 123 259,400 32,224,500 281 IFSH 286 286 268 286 26,800 7,250,600 282 IGAR 320 330 312 320 179,600 57,467,600 283 IKAI 50 50 50 50 7,700 385,000 284 IKAN 356 398 354 356 25,479,000 9,550,113,800 285 IKBI 220 224 216 220 8,700 1,900,800 286 IMAS 705 730 680 705 17,804,500 12,596,773,500 287 IMJS 254 270 246 254 22,703,600 5,887,369,400 288 IMPC 1,230 1,230 1,205 1,230 731,000 895,213,000 289 INAF 2,960 3,020 2,900 2,960 2,989,500 8,871,983,000 290 INAI 324 340 324 324 3,800 1,254,200 291 INCI 635 645 625 635 95,100 60,422,000 292 INCO 3,960 3,970 3,890 3,960 10,273,200 40,356,683,000 293 INDF 7,800 7,900 7,625 7,800 13,583,200 105,719,872,500 294 INDO 118 125 112 118 91,000 10,710,800 295 INDO-W 27 27 25 27 130,200 3,392,900 296 INDR 2,200 2,200 2,200 2,200 200 440,000 297 INDS 1,940 1,990 1,930 1,940 12,200 23,672,000 298 INDY 965 975 940 965 14,266,600 13,750,598,500 299 INKP 8,725 8,825 8,575 8,725 6,221,400 54,033,322,500 300 INOV 222 222 183 222 157,000 31,945,600 301 INPC 50 51 50 50 55,300 2,766,200 302 INPC-W 3 3 2 3 85,500 221,000 303 INPP 695 700 650 695 3,100 2,132,500 304 INPS 1,500 1,650 1,490 1,500 767,600 1,238,199,000 305 INRU 780 785 780 780 700 549,000 306 INTA 274 274 270 274 30,100 8,247,000 307 INTD 160 169 153 160 111,700 18,690,200 308 INTP 11,325 11,375 10,850 11,325 3,873,900 43,083,125,000 309 IPCC 402 408 396 402 2,905,500 1,168,746,000 310 IPCM 218 220 212 218 342,000 74,169,200 311 IPOL 83 83 79 83 1,432,100 118,198,600 312 IPTV 298 308 294 298 27,135,600 8,260,045,800 313 IPTV-W 29 32 24 29 511,900 14,662,100 314 IRRA 600 600 560 600 12,730,600 7,436,789,500 315 ISAT 2,260 2,350 2,250 2,260 5,787,700 13,251,414,000 316 ISSP 124 124 119 124 2,137,800 259,686,800 317 ITIC 715 740 685 715 239,200 171,265,500 318 ITMA 520 520 520 520 100 52,000 319 ITMA-W 66 68 66 66 3,000 198,200 320 ITMG 8,375 8,450 8,325 8,375 1,536,000 12,882,320,000 321 JAST 77 92 77 77 246,750,900 20,830,125,000 322 JAWA 52 52 50 52 51,300 2,591,300 323 JAYA 69 72 66 69 381,900 26,896,000 324 JAYA-W 10 11 9 10 254,800 2,364,100 325 JIHD 470 470 470 470 2,200 1,034,000 326 JKON 340 340 338 340 65,100 22,104,000 327 JMAS 146 149 146 146 95,700 14,138,600 328 JPFA 1,140 1,145 1,110 1,140 21,347,100 24,171,568,000 329 JRPT 428 434 420 428 824,300 349,945,600 330 JSKY 212 216 169 212 331,118,800 66,105,442,500 331 JSMR 3,600 3,600 3,390 3,600 24,252,900 84,961,689,000 332 JSPT 1,000 1,000 995 1,000 4,800 4,776,500 333 JTPE 825 825 820 825 149,400 122,583,000 334 KAEF 2,920 3,030 2,850 2,920 15,943,300 46,993,073,000 335 KARW 57 60 54 57 5,624,800 320,101,400 336 KAYU 50 50 50 50 3,000 150,000 337 KBAG 89 93 80 89 59,661,500 5,206,438,700 338 KBAG-W 5 5 3 5 205,069,200 847,307,700 339 KBLI 304 306 296 304 2,781,300 838,506,400 340 KBLM 202 202 200 202 73,200 14,676,000 341 KBLV 298 370 298 298 164,600 49,562,000 342 KDSI 810 830 780 810 4,000 3,233,000 343 KEEN 318 326 310 318 2,210,700 702,512,400 344 KEJU 1,240 1,255 1,200 1,240 76,900 95,373,000 345 KICI 224 240 224 224 200 46,400 346 KIJA 144 146 141 144 720,100 103,918,500 347 KINO 2,990 3,080 2,950 2,990 4,039,900 12,119,455,000 348 KIOS 161 166 160 161 1,000 162,300 349 KIOS-W 68 68 68 68 1,200 81,600 350 KJEN 1,390 1,390 1,360 1,390 300 411,000 351 KKGI 197 204 195 197 18,900 3,704,300 352 KLBF 1,590 1,600 1,570 1,590 29,711,700 47,073,672,500 353 KMDS 600 600 560 600 1,602,200 930,191,500 354 KMTR 316 322 304 316 2,900 892,000 355 KOBX 114 130 114 114 36,457,400 4,581,850,200 356 KOIN 99 99 99 99 100 9,900 357 KONI 498 498 498 498 200 99,600 358 KOPI 434 466 434 434 24,900 11,373,200 359 KOTA 605 610 595 605 8,018,700 4,819,229,500 360 KOTA-W 400 400 300 400 10,100 3,052,000 361 KPAL 50 50 50 50 2,057,300 102,865,000 362 KPAS 51 51 50 51 1,052,300 52,687,800 363 KPAS-W 9 10 8 9 27,000 243,000 364 KPIG 104 104 102 104 1,027,000 106,421,500 365 KRAS 362 364 348 362 25,227,200 9,054,967,000 366 KREN 112 117 107 112 23,226,600 2,613,421,100 367 LAND 197 210 182 197 90,900 18,430,500 368 LCKM 364 364 364 364 400 145,600 369 LEAD 50 50 50 50 13,200 660,000 370 LIFE 4,910 5,150 4,900 4,910 1,300 6,401,000 371 LINK 2,070 2,100 2,040 2,070 2,532,300 5,222,791,000 372 LION 262 262 250 262 12,100 3,129,600 373 LMAS 50 50 50 50 300 15,000 374 LMPI 90 90 90 90 500 45,000 375 LPCK 825 835 805 825 1,461,100 1,195,151,000 376 LPGI 3,410 3,410 3,120 3,410 1,800 6,063,000 377 LPIN 216 224 208 216 600 129,200 378 LPKR 128 128 113 128 58,998,400 7,414,255,200 379 LPLI 83 83 83 83 100 8,300 380 LPPF 1,170 1,190 1,150 1,170 13,333,900 15,605,697,500 381 LPPS 78 80 75 78 688,200 52,767,200 382 LRNA 160 160 153 160 3,300 510,400 383 LSIP 990 995 945 990 51,639,200 50,555,290,000 384 LTLS 442 446 440 442 36,200 15,956,200 385 LUCK 202 220 202 202 5,834,700 1,221,464,600 386 MAIN 580 585 565 580 5,992,300 3,459,900,000 387 MAMI 50 50 50 50 1,800 90,000 388 MAMI-W 5 5 3 5 3,093,000 12,328,200 389 MAPA 2,090 2,160 2,030 2,090 837,600 1,760,777,000 390 MAPB 1,250 1,250 1,195 1,250 4,600 5,684,500 391 MAPI 630 640 600 630 20,880,200 12,949,294,500 392 MARI 50 50 50 50 23,100 1,155,000 393 MARK 800 810 780 800 3,410,400 2,733,396,500 394 MASA 525 545 515 525 1,600 837,500 395 MBAP 2,080 2,130 2,060 2,080 233,000 486,936,000 396 MBSS 388 392 376 388 866,500 332,566,800 397 MBTO 78 83 73 78 16,500 1,250,700 398 MCAS 1,620 1,700 1,455 1,620 5,926,800 9,162,386,000 399 MCOR 123 128 121 123 4,236,600 526,656,000 400 MDKA 1,670 1,680 1,620 1,670 134,670,700 221,491,636,000 401 MDKI 165 170 154 165 119,100 19,607,400 402 MDLN 54 56 53 54 21,429,000 1,174,237,700 403 MEDC 410 430 408 410 152,896,200 63,673,089,400 404 MEDC-W 24 27 14 24 28,599,400 704,113,300 405 MEGA 7,300 7,300 7,300 7,300 100 730,000 406 MERK 3,010 3,020 2,870 3,010 48,100 142,934,000 407 META 108 108 104 108 91,400 9,771,500 408 MFIN 1,090 1,095 1,090 1,090 40,700 44,363,500 409 MFMI 530 535 510 530 1,500 769,500 410 MGRO 820 825 800 820 2,635,200 2,146,104,000 411 MICE 296 298 296 296 800 237,000 412 MIDI 1,350 1,350 1,300 1,350 2,200 2,962,000 413 MIKA 2,270 2,290 2,240 2,270 31,433,400 71,056,006,000 414 MINA 50 50 50 50 2,000 100,000 415 MKNT 50 50 50 50 1,700 85,000 416 MKPI 15,925 15,925 15,675 15,925 600 9,505,000 417 MLBI 9,000 9,100 8,775 9,000 45,400 409,010,000 418 MLIA 442 474 440 442 4,732,700 2,185,214,200 419 MLPL 50 51 50 50 2,111,600 105,660,200 420 MLPT 590 590 575 590 64,600 37,958,500 421 MMLP 240 258 234 240 37,389,000 9,175,004,800 422 MNCN 820 830 795 820 82,382,100 67,177,857,500 423 MPMX 428 444 426 428 4,346,900 1,874,325,200 424 MPOW 59 62 55 59 35,600 1,991,700 425 MPPA 103 107 101 103 623,400 64,035,600 426 MPRO 900 900 900 900 3,900 3,510,000 427 MRAT 138 142 133 138 24,500 3,309,200 428 MREI 4,000 4,000 3,650 4,000 2,000 7,853,000 429 MSIN 290 296 278 290 901,500 263,121,400 430 MSKY 920 920 865 920 40,700 35,464,000 431 MTDL 1,655 1,660 1,630 1,655 2,564,700 4,241,067,000 432 MTLA 368 368 368 368 100 36,800 433 MTPS 390 400 354 390 155,000 57,790,600 434 MTSM 214 214 214 214 100 21,400 435 MTWI 50 50 50 50 700 35,000 436 MYOH 1,110 1,135 1,085 1,110 130,700 145,224,500 437 MYOR 2,510 2,510 2,470 2,510 2,413,900 6,020,850,000 438 MYTX 52 52 52 52 100 5,200 439 NATO 412 412 396 412 35,761,600 14,486,915,600 440 NATO-W 112 112 112 112 200 22,400 441 NELY 144 145 144 144 500 72,100 442 NFCX 1,575 1,605 1,575 1,575 7,700 12,136,500 443 NICK 318 318 318 318 100 31,800 444 NIKL 770 790 710 770 3,262,100 2,483,401,000 445 NIRO 150 150 136 150 11,709,100 1,620,908,400 446 NISP 745 755 725 745 49,800 37,080,500 447 NOBU 840 840 825 840 8,000 6,639,500 448 NRCA 302 304 298 302 95,200 28,600,200 449 NZIA 145 165 145 145 56,400 8,258,200 450 NZIA-W 1 1 1 1 7,767,600 7,767,600 451 OKAS 81 86 74 81 10,040,600 839,397,000 452 OPMS 149 155 146 149 9,361,400 1,406,442,200 453 PADI 50 50 50 50 300 15,000 454 PALM 256 268 252 256 69,000 17,737,000 455 PAMG 77 80 75 77 18,046,400 1,374,692,700 456 PANI 91 91 91 91 1,400 127,400 457 PANR 98 102 97 98 2,517,200 251,214,800 458 PANS 815 820 795 815 344,100 279,356,000 459 PBID 880 900 865 880 292,900 257,722,000 460 PBRX 236 238 226 236 504,700 117,598,800 461 PBSA 610 610 610 610 14,900 9,089,000 462 PCAR 320 342 320 320 700 226,200 463 PDES 286 286 282 286 300 85,200 464 PEGE 114 115 112 114 8,600 971,700 465 PEHA 1,440 1,460 1,400 1,440 222,100 320,449,500 466 PGAS 1,145 1,150 1,110 1,145 107,686,800 122,380,258,000 467 PGJO 47 47 42 47 14,100 624,800 468 PGLI 176 176 176 176 100 17,600 469 PGUN 234 234 220 234 42,600 9,837,400 470 PICO 157 160 144 157 794,700 124,237,800 471 PJAA 484 496 484 484 152,600 74,364,800 472 PKPK 50 50 50 50 100 5,000 473 PLIN 2,390 2,390 2,390 2,390 2,400 5,736,000 474 PMJS 128 128 120 128 4,700 565,000 475 PNBN 785 790 750 785 2,347,100 1,830,220,500 476 PNBS 50 52 50 50 22,420,200 1,126,272,000 477 PNGO 515 530 480 515 40,700 20,197,700 478 PNIN 715 725 705 715 310,800 221,609,500 479 PNLF 193 195 190 193 21,120,900 4,075,581,700 480 POLA 50 50 50 50 42,000 2,100,000 481 POLI 1,050 1,100 925 1,050 13,500 13,155,000 482 POLL 7,975 7,975 6,675 7,975 1,568,200 12,205,617,500 483 POLU 785 795 785 785 2,300 1,814,000 484 POLY 50 50 50 50 3,000 150,000 485 PORT 515 515 515 515 19,100 9,836,500 486 POSA 50 50 50 50 170,600 8,530,000 487 POSA-W 3 3 1 3 11,319,700 22,825,900 488 POWR 610 615 590 610 4,767,300 2,887,608,000 489 PPGL 222 226 220 222 1,120,600 249,668,400 490 PPGL-W 16 17 15 16 11,183,600 175,236,900 491 PPRE 158 159 154 158 8,917,500 1,402,723,300 492 PPRO 50 50 50 50 1,680,000 84,000,000 493 PRAS 129 129 129 129 100 12,900 494 PRDA 2,990 3,000 2,990 2,990 7,100 21,291,000 495 PRIM 252 260 238 252 23,700 5,716,800 496 PRIM-W 5 5 4 5 162,900 790,600 497 PSAB 218 224 206 218 32,424,300 6,994,779,200 498 PSDN 112 112 112 112 100 11,200 499 PSGO 95 100 95 95 155,300 15,279,100 500 PSKT 50 50 50 50 300 15,000 501 PSSI 163 164 160 163 659,700 105,631,500 502 PTBA 2,050 2,050 2,000 2,050 26,702,000 54,198,052,000 503 PTIS 155 155 155 155 100 15,500 504 PTPP 885 905 875 885 50,054,200 44,460,881,500 505 PTPW 1,175 1,185 1,140 1,175 2,034,200 2,387,410,500 506 PTRO 1,730 1,790 1,700 1,730 1,528,000 2,666,994,000 507 PTSN 214 226 212 214 4,479,500 976,645,200 508 PTSP 4,930 4,930 4,930 4,930 400 1,972,000 509 PUDP 234 234 200 234 200 43,400 510 PURA 162 165 149 162 102,366,200 15,961,933,100 511 PURA-W 34 37 30 34 83,865,700 2,749,660,300 512 PURE 252 256 224 252 91,729,100 22,286,554,600 513 PURE-W 31 34 20 31 58,174,600 1,454,180,100 514 PURI 338 360 328 338 2,188,500 744,668,800 515 PWON 380 380 360 380 178,889,400 66,445,865,800 516 PYFA 790 820 770 790 1,058,600 833,787,500 517 PZZA 600 600 585 600 670,700 400,608,500 518 R-LQ45X 843 844 832 843 22,500 18,847,200 519 RAJA 126 133 118 126 33,851,300 4,268,902,600 520 RALS 605 615 585 605 11,235,500 6,771,530,500 521 RANC 418 422 412 418 815,200 339,298,400 522 RBMS 50 50 50 50 100 5,000 523 REAL 50 50 50 50 4,800 240,000 524 REAL-W 2 3 2 2 2,707,400 6,301,000 525 RICY 91 93 91 91 17,700 1,622,000 526 RIGS 230 258 228 230 30,100 6,990,200 527 RISE 430 430 422 430 368,500 156,634,000 528 RMBA 480 535 470 480 292,400 140,775,000 529 ROCK 1,945 2,610 1,945 1,945 889,700 1,955,149,500 530 RODA 50 50 50 50 150,200 7,510,000 531 RONY 87 88 82 87 32,400 2,848,200 532 ROTI 1,205 1,210 1,185 1,205 1,011,100 1,214,728,500 533 RUIS 258 266 240 258 390,100 98,219,800 534 SAFE 188 189 187 188 212,200 39,911,100 535 SAME 113 114 105 113 9,228,000 1,029,667,000 536 SAMF 396 418 388 396 2,800 1,103,000 537 SAPX 2,190 2,190 2,190 2,190 100 219,000 538 SBAT 304 310 264 304 26,352,400 7,739,500,200 539 SBAT-W 20 21 16 20 136,749,500 2,557,644,300 540 SCCO 10,200 10,200 10,200 10,200 2,600 26,520,000 541 SCMA 1,140 1,145 1,120 1,140 19,591,800 22,242,905,500 542 SCNP 222 234 218 222 4,204,300 929,575,200 543 SDMU 50 50 50 50 147,700 7,385,000 544 SDPC 112 114 104 112 348,700 38,446,700 545 SDRA 800 815 800 800 12,000 9,750,000 546 SFAN 945 950 940 945 1,061,700 1,003,493,500 547 SGER 322 326 320 322 2,483,700 804,695,400 548 SGER-W 66 66 63 66 28,400 1,807,900 549 SGRO 1,500 1,580 1,495 1,500 195,600 294,137,000 550 SHID 3,600 3,600 3,600 3,600 100 360,000 551 SHIP 575 575 535 575 891,700 495,391,500 552 SIDO 810 830 745 810 144,926,100 117,001,003,000 553 SILO 4,620 4,700 4,600 4,620 44,600 206,819,000 554 SIMP 340 340 314 340 23,725,700 7,814,895,600 555 SINI 478 498 478 478 200 97,600 556 SIPD 1,095 1,120 1,045 1,095 4,000 4,203,000 557 SKBM 332 340 318 332 2,700 901,800 558 SKLT 1,160 1,170 1,065 1,160 2,300 2,620,500 559 SKRN 600 600 565 600 17,500 10,198,000 560 SLIS 4,980 5,125 4,960 4,980 69,900 349,431,500 561 SMAR 2,910 2,910 2,910 2,910 9,500 27,645,000 562 SMBR 555 555 525 555 27,741,200 15,047,079,500 563 SMCB 1,020 1,025 975 1,020 37,100 36,762,000 564 SMDM 94 94 88 94 200 18,200 565 SMDR 276 278 258 276 3,731,500 1,000,533,000 566 SMGR 9,850 9,900 9,600 9,850 4,866,800 47,424,990,000 567 SMKL 185 185 177 185 24,600 4,355,000 568 SMMT 88 93 85 88 13,500 1,155,100 569 SMRA 595 610 570 595 72,491,400 43,041,821,500 570 SMSM 1,120 1,140 1,090 1,120 4,546,000 5,069,484,000 571 SOCI 124 126 116 124 8,002,700 991,431,600 572 SOFA 70 71 70 70 253,500 17,796,400 573 SOFA-W 4 5 3 4 9,813,600 39,173,200 574 SOHO 5,500 5,500 4,420 5,500 666,300 3,574,793,000 575 SOSS 404 418 398 404 15,200 6,108,200 576 SOSS-W 74 79 45 74 19,200 1,453,500 577 SOTS 220 236 204 220 16,100 3,292,400 578 SOTS-W 27 27 27 27 100 2,700 579 SPMA 284 288 282 284 43,900 12,578,200 580 SPTO 438 440 410 438 51,900 22,388,600 581 SQMI 156 157 137 156 10,826,300 1,646,477,800 582 SRAJ 136 136 133 136 5,100 690,600 583 SRIL 206 208 200 206 22,006,900 4,528,931,800 584 SRSN 55 55 53 55 2,518,300 136,050,100 585 SRTG 2,830 2,840 2,780 2,830 18,300 51,864,000 586 SSIA 408 410 390 408 39,928,700 16,060,843,400 587 SSMS 825 835 800 825 455,900 373,239,500 588 SSTM 466 510 466 466 1,400 657,600 589 STAR 128 138 128 128 200 26,600 590 SULI 50 50 50 50 100 5,000 591 SURE 2,890 2,890 2,870 2,890 400 1,152,000 592 SWAT 98 100 95 98 836,400 81,543,500 593 TALF 232 232 232 232 1,000 232,000 594 TAMA 155 155 139 155 11,600 1,746,300 595 TAMA-W 7 7 6 7 510,300 3,107,000 596 TAMU 61 61 55 61 19,641,200 1,157,200,500 597 TARA 50 50 50 50 600 30,000 598 TAXI 50 50 50 50 2,000 100,000 599 TBIG 1,275 1,290 1,200 1,275 62,567,700 78,942,935,000 600 TBLA 795 815 765 795 4,986,900 3,957,174,500 601 TBMS 735 745 710 735 14,200 10,466,000 602 TCID 6,450 6,675 6,450 6,450 6,300 40,662,500 603 TCPI 4,660 4,680 4,510 4,660 9,636,300 43,919,726,000 604 TDPM 144 146 128 144 8,692,800 1,220,832,500 605 TECH 180 188 174 180 6,752,500 1,230,988,500 606 TFAS 142 142 136 142 19,200 2,668,800 607 TGKA 8,500 8,500 8,000 8,500 200 1,650,000 608 TGRA 73 76 68 73 7,323,300 534,199,300 609 TIFA 484 492 476 484 81,000 38,950,000 610 TINS 805 810 780 805 21,247,300 16,993,905,000 611 TIRA 268 268 268 268 11,200 3,001,600 612 TIRT 50 50 50 50 2,700 135,000 613 TKIM 6,325 6,375 6,250 6,325 4,648,700 29,382,872,500 614 TLKM 2,890 2,890 2,820 2,890 127,562,700 366,224,412,000 615 TMAS 106 113 102 106 7,815,700 842,039,000 616 TMPO 123 131 122 123 117,000 14,877,800 617 TNCA 164 214 159 164 81,900 15,457,800 618 TOBA 402 402 402 402 71,500 28,743,000 619 TOPS 50 50 50 50 2,800 140,000 620 TOTL 286 290 282 286 1,456,700 415,506,600 621 TOTO 212 216 210 212 19,700 4,170,800 622 TOWR 1,045 1,055 1,040 1,045 136,760,600 142,911,219,000 623 TOYS 595 605 570 595 3,079,000 1,814,482,500 624 TOYS-W 14 14 12 14 3,509,200 45,096,900 625 TPIA 6,875 6,925 6,775 6,875 3,387,900 23,161,610,000 626 TPMA 340 346 332 340 2,800 955,600 627 TRIM 120 120 119 120 1,200 142,900 628 TRIN 236 242 226 236 14,250,200 3,330,044,400 629 TRIN-W 9 9 8 9 5,949,700 49,629,100 630 TRIS 218 218 204 218 6,300 1,371,800 631 TRJA 232 268 232 232 2,983,800 739,230,600 632 TRUK 117 117 116 117 230,200 26,818,200 633 TRUS 308 308 308 308 100 30,800 634 TSPC 1,345 1,355 1,290 1,345 320,800 431,273,000 635 TUGU 1,555 1,700 1,505 1,555 73,400 114,819,000 636 TURI 1,290 1,320 1,290 1,290 112,100 144,886,500 637 UANG 244 250 216 244 8,600 1,919,400 638 UCID 1,460 1,500 1,455 1,460 2,658,000 3,883,676,500 639 ULTJ 1,725 1,770 1,685 1,725 1,576,800 2,728,310,000 640 UNIC 3,760 3,760 3,760 3,760 200 752,000 641 UNIT 147 148 140 147 5,800 825,800 642 UNSP 88 92 84 88 1,114,600 96,994,700 643 UNTR 23,000 23,125 22,850 23,000 2,987,900 68,516,092,500 644 UNVR 8,200 8,325 8,125 8,200 17,218,200 141,597,082,500 645 URBN 1,335 1,335 1,330 1,335 2,100 2,794,000 646 URBN-W 18 18 11 18 83,000 1,306,500 647 VICO 86 86 82 86 1,100 90,600 648 VINS 89 89 85 89 4,300 375,900 649 VINS-W 1 2 1 1 66,889,700 67,881,300 650 VIVA 50 50 50 50 101,100 5,055,000 651 VOKS 195 197 191 195 12,700 2,455,000 652 VRNA 107 107 107 107 100 10,700 653 WEGE 175 177 170 175 17,460,200 3,052,262,500 654 WEHA 52 61 52 52 5,639,000 303,949,100 655 WICO 505 505 486 505 200 99,100 656 WIIM 362 362 324 362 65,749,500 22,858,786,000 657 WIKA 1,205 1,250 1,170 1,205 21,987,000 26,386,712,000 658 WINS 100 100 95 100 2,400 234,000 659 WOMF 228 230 212 228 171,500 38,256,200 660 WOOD 400 400 380 400 27,411,100 10,888,664,600 661 WOWS 67 68 59 67 19,277,200 1,241,363,700 662 WSBP 154 157 153 154 23,255,100 3,605,022,800 663 WSKT 590 605 585 590 39,308,500 23,242,615,000 664 WTON 250 252 244 250 6,651,100 1,658,707,600 665 XBNI 905 905 905 905 100 90,500 666 XCID 80 83 80 80 4,300 350,300 667 XCLQ 81 81 81 81 700 56,700 668 XIHD 408 409 401 408 800 325,500 669 XIIC 889 889 889 889 100 88,900 670 XIID 445 445 437 445 300 131,900 671 XIIF 458 458 441 458 1,500 684,100 672 XIIT 460 460 448 460 15,300 6,987,700 673 XIJI 561 561 561 561 800 448,800 674 XILV 103 103 102 103 53,600 5,520,700 675 XIML 235 235 235 235 100 23,500 676 XISC 517 517 517 517 100 51,700 677 XISI 262 262 261 262 1,600 417,700 678 XISR 338 338 329 338 19,000 6,344,700 679 XNVE 118 118 118 118 1,100 129,800 680 XPMI 800 800 800 800 1,500 1,200,000 681 XSBC 90 90 88 90 2,100 187,000 682 YELO 50 50 50 50 100 5,000 683 YELO-W 5 6 5 5 69,500 347,600 684 YPAS 356 360 354 356 700 250,600 685 YULE 180 180 180 180 100 18,000 686 ZBRA 50 50 50 50 400 20,000 687 ZINC 137 139 134 137 277,157,300 38,031,353,200 688 ZONE 374 374 372 374 149,700 55,987,600 -------------------- ---------------------- Total for Reguler 11,949,975,800 8,266,831,246,100 Information for Negosiasi 689 ACES 1,580 1,579 1,529 1,576 6,002,960 9,425,280,300 690 ADHI 575 600 575 575 10,100,221 5,807,632,600 691 ADMG 122 140 140 140 40,000 5,600,000 692 AKRA 2,840 3,040 3,040 3,040 14,800 44,992,000 693 ANTM 800 800 800 800 297,000 237,600,000 694 ASII 4,790 4,778 4,755 4,778 9,161,500 43,633,751,800 695 ASMI 1,050 1,010 1,010 1,010 50 50,500 696 ASRI 118 118 117 118 4 470 697 BAPI 50 50 50 50 23,712,900 1,185,645,000 698 BBCA 30,250 30,462 28,221 30,276 12,001,849 356,834,125,428 699 BBKP 258 250 250 250 600,000 150,000,000 700 BBNI 5,050 5,125 1,500 4,850 4,712,883 21,356,387,582 701 BBRI 3,440 3,435 3,020 3,430 51,926,945 176,882,374,400 702 BBTN 1,380 1,340 1,340 1,340 747,900 1,002,186,000 703 BEKS 50 25 15 16 151,911,000 3,792,226,000 704 BHAT 498 496 496 496 97,000,000 48,112,000,000 705 BIPI 50 25 25 25 29,585,633 739,640,825 706 BIPI-W 8 1 1 1 96,000,000 96,000,000 707 BJBR 990 1,200 1,200 1,200 4,166,700 5,000,040,000 708 BKSL 50 25 25 25 29,343,273 733,581,825 709 BMRI 5,750 5,790 5,050 5,050 7,033,430 40,127,518,840 710 BNBR 50 50 50 50 50 2,500 711 BNGA 785 600 600 600 39 23,400 712 BOGA 1,395 1,370 1,370 1,370 106,000,000 145,220,000,000 713 BOSS 79 100 72 100 138,769,800 12,791,425,600 714 BRMS 55 50 50 50 97,381,300 4,869,065,000 715 BSDE 755 755 750 750 4,008,876 3,006,657,880 716 BTPN 2,250 2,050 2,050 2,050 97 198,850 717 BTPS 3,460 3,460 3,380 3,460 134,353 464,157,140 718 BULL 314 285 285 285 53,723,062 15,311,072,670 719 BUMI 50 50 25 47 175,054,279 8,036,685,175 720 BWPT 109 95 95 95 587,000 55,765,000 721 CITY 98 95 95 95 861,000 81,795,000 722 CNKO 50 4 4 4 11,100 44,400 723 CPIN 6,200 5,889 5,889 5,889 64,000 376,896,000 724 CTRA 695 720 630 695 14,867,871 10,704,856,930 725 DEWA 50 20 20 20 1,400,000 28,000,000 726 DLTA 4,070 3,720 3,720 3,720 12,150 45,198,000 727 DMAS 222 222 206 222 500,144 103,031,536 728 DPNS 222 214 214 214 30 6,420 729 ELTY 50 8 8 8 125,000 1,000,000 730 EMDE 200 200 200 200 3,500,000 700,000,000 731 ENVY 68 68 68 68 1,500,000 102,000,000 732 ENZO-W 35 1 1 1 55,028,500 55,028,500 733 ERAA 1,620 1,625 1,625 1,625 200,000 325,000,000 734 EXCL 2,270 2,255 2,170 2,170 229,040 516,481,800 735 FAST 920 885 885 885 30 26,550 736 FORZ 50 15 15 15 20,000,000 300,000,000 737 GGRM 46,300 44,125 43,681 44,125 55,316 2,427,485,300 738 GOOD 1,250 1,200 820 1,200 29,275,000 24,157,500,000 739 HEAL 3,190 3,200 3,200 3,200 11,000,000 35,200,000,000 740 ICBP 10,550 10,489 9,900 10,489 170,348 1,786,751,900 741 IKAI 50 50 50 50 7,751,938 387,596,900 742 INCO 3,960 3,720 3,720 3,720 89 331,080 743 INDF 7,800 7,800 7,800 7,800 218,800 1,706,640,000 744 INTP 11,325 11,268 10,300 10,300 228,231 2,556,269,100 745 IPTV 298 306 304 306 28,558,700 8,732,386,600 746 ITMA 520 460 460 460 948,500 436,310,000 747 JIHD 470 430 430 430 100 43,000 748 JPFA 1,140 1,065 1,030 1,065 30,300 31,552,000 749 JRPT 428 428 424 428 64 27,264 750 JSMR 3,600 3,260 3,260 3,260 4,500 14,670,000 751 KIJA 144 145 137 144 1,459,096 199,913,922 752 KLBF 1,590 1,590 1,570 1,590 3,020,626 4,782,582,820 753 KOTA 605 600 600 600 200,700 120,420,000 754 KPIG 104 165 138 165 13,703,600 2,065,728,600 755 KREN 112 102 102 102 122,000,000 12,444,000,000 756 LINK 2,070 2,010 2,010 2,010 22 44,220 757 LPCK 825 825 825 825 184 151,800 758 LPKR 128 128 119 128 246 30,594 759 LPPF 1,170 1,169 1,169 1,169 3,100,000 3,623,900,000 760 MABA 50 50 50 50 70,306,900 3,515,345,000 761 MAGP 50 21 21 21 9,800,000 205,800,000 762 MAMI 50 4 3 3 20,000,000 65,000,000 763 MAPI 630 622 600 600 5,488,133 3,353,475,400 764 MDKA 1,670 1,670 1,648 1,648 194,500 321,636,000 765 MEDC 410 420 414 414 3,000,000 1,257,000,000 766 MEDC-R 0 161 1 1 12,978,040 12,984,343 767 MMLP 240 234 224 224 129,541,574 29,057,313,036 768 MNCN 820 750 750 750 8 6,000 769 MSKY 920 865 865 865 25,000 21,625,000 770 MTFN 50 45 40 45 13,500,000 582,500,000 771 MTLA 368 450 450 450 13,981,336 6,291,601,200 772 MTPS 390 400 400 400 751,000 300,400,000 773 MYOR 2,510 2,760 2,360 2,510 4,500,472 12,197,335,775 774 NIRO 150 150 143 150 40 5,860 775 PEHA 1,440 1,400 1,300 1,300 334,500 468,290,000 776 PGAS 1,145 1,141 1,045 1,045 765,600 871,552,800 777 POLL 7,975 7,975 7,700 7,700 160 1,254,000 778 PPRO 50 50 46 50 1,377,096 64,100,800 779 PRIM 252 240 240 240 42,927,500 10,302,600,000 780 PTPP 885 850 850 850 8,000 6,800,000 781 PURA 162 161 161 161 50,000,000 8,050,000,000 782 PWON 380 380 356 356 24,644 8,776,000 783 RISE 430 430 422 430 152 64,752 784 ROTI 1,205 1,202 1,190 1,202 38,802,300 46,184,364,600 785 SBAT 304 270 270 270 40,000,000 10,800,000,000 786 SCMA 1,140 1,173 1,085 1,085 4,005,600 4,528,076,000 787 SFAN 945 1,150 1,150 1,150 22,900,800 26,335,920,000 788 SILO 4,620 4,550 4,550 4,550 12 54,600 789 SMGR 9,850 9,400 9,000 9,400 14,000 128,600,000 790 SMRA 595 700 575 575 39,192 25,287,470 791 SMSM 1,120 1,120 1,097 1,115 3,279,300 3,603,180,100 792 SRIL 206 198 198 198 20,100 3,979,800 793 SSMS 825 800 800 800 31,190,000 24,952,000,000 794 TKIM 6,325 6,050 6,050 6,050 1,600 9,680,000 795 TLKM 2,890 2,875 2,736 2,871 71,489,900 203,136,910,800 796 TOWR 1,045 1,032 1,008 1,008 5,200,000 5,337,600,000 797 TPIA 6,875 6,800 6,800 6,800 588,235 3,999,998,000 798 UCID 1,460 1,460 1,460 1,460 78 113,880 799 ULTJ 1,725 1,650 1,650 1,650 800,019 1,320,031,350 800 UNIC 3,760 3,500 3,500 3,500 484 1,694,000 801 UNSP 88 82 82 82 840,000 68,880,000 802 UNVR 8,200 8,229 7,850 8,217 2,918,000 23,061,554,000 803 VIVA 50 50 50 50 100,000,000 5,000,000,000 804 WIKA 1,205 1,115 1,115 1,115 7,200 8,028,000 805 WOWS 67 60 60 60 13,000,000 780,000,000 806 WSBP 154 155 155 155 37,100,000 5,750,500,000 807 YULE 180 200 200 200 12,238,940 2,447,788,000 808 ZINC 137 143 143 143 2,530,009 361,791,287 809 ZONE 374 325 325 325 32,000 10,400,000 -------------------- ---------------------- Total for Negosiasi 2,196,545,553 1,463,747,284,874 Total 14/09/20 14,234,989,953 9,745,261,366,674