Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, September 15, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 3,330 3,390 3,390 3,390 500 1,695,000 2 JSKY 216 226 226 226 26,400 5,966,400 3 LINK 2,010 2,070 2,070 2,070 10,000 20,700,000 4 MAPI 595 680 680 680 1,800 1,224,000 5 MEDC 402 402 402 402 200 80,400 6 MEDC-R 0 168 154 159 49,761,200 7,884,813,200 -------------------- ---------------------- Total for Tunai 49,800,100 7,914,479,000 Information for Reguler 7 AALI 10,925 11,150 10,725 10,925 2,413,100 26,410,285,000 8 ABBA 50 50 50 50 311,800 15,590,000 9 ABDA 6,750 6,750 6,750 6,750 100 675,000 10 ABMM 850 850 795 850 400 334,500 11 ACES 1,555 1,610 1,545 1,555 16,578,400 25,822,179,000 12 ACST 222 242 222 222 255,795,100 58,426,533,000 13 ADES 1,190 1,200 1,165 1,190 75,200 88,481,500 14 ADHI 565 580 565 565 2,967,600 1,691,761,500 15 ADMF 7,600 7,750 7,550 7,600 52,700 399,652,500 16 ADMG 120 126 117 120 3,818,400 453,419,300 17 ADRO 1,190 1,215 1,175 1,190 44,495,200 53,180,455,500 18 AGAR 500 555 500 500 10,400 5,205,500 19 AGII 470 476 468 470 119,000 56,128,600 20 AGRO 356 372 352 356 83,494,700 30,214,419,400 21 AGRS 179 190 179 179 96,900 17,365,000 22 AHAP 50 51 50 50 30,800 1,540,600 23 AISA 202 214 200 202 31,998,700 6,558,004,800 24 AKPI 298 300 282 298 26,200 7,678,200 25 AKRA 2,740 2,860 2,720 2,740 13,751,700 38,593,932,000 26 AKSI 232 232 218 232 68,400 15,362,400 27 ALKA 230 242 230 230 200 47,200 28 ALMI 206 206 206 206 10,300 2,121,800 29 ALTO 340 340 298 340 75,900 25,157,600 30 AMAG 199 200 194 199 167,000 32,841,100 31 AMAN 262 262 260 262 261,500 68,170,000 32 AMAR 344 352 328 344 678,600 234,187,600 33 AMIN 230 230 230 230 4,100 943,000 34 AMOR 2,070 2,070 2,050 2,070 69,700 143,701,000 35 AMRT 700 710 690 700 193,400 134,520,500 36 ANDI 50 50 50 50 1,200 60,000 37 ANJT 480 480 480 480 1,000 480,000 38 ANTM 805 820 785 805 66,313,200 53,262,673,000 39 APEX 138 142 133 138 27,800 3,934,100 40 APIC 860 865 855 860 33,249,200 28,697,215,000 41 APII 157 157 157 157 12,000 1,884,000 42 APLI 98 105 98 98 29,700 2,923,000 43 APLN 110 111 107 110 12,634,700 1,370,962,600 44 ARGO 1,730 1,730 1,700 1,730 200 343,000 45 ARII 438 438 430 438 21,200 9,237,600 46 ARKA 120 129 112 120 9,354,600 1,099,595,000 47 ARNA 442 446 438 442 100,800 44,328,600 48 ARTO 2,850 2,870 2,810 2,850 123,300 349,776,000 49 ASBI 322 354 322 322 400 137,600 50 ASGR 720 725 715 720 31,400 22,613,000 51 ASII 4,820 4,870 4,770 4,820 35,809,700 172,590,790,000 52 ASJT 115 118 110 115 117,100 13,361,100 53 ASMI 1,040 1,050 1,040 1,040 12,600 13,170,000 54 ASPI 125 147 122 125 4,504,400 608,664,900 55 ASPI-W 13 16 13 13 24,658,300 348,775,300 56 ASRI 116 119 114 116 33,693,500 3,897,529,900 57 ASRM 1,730 1,730 1,725 1,730 12,200 21,075,500 58 ASSA 540 565 530 540 7,290,800 3,970,575,000 59 AUTO 865 885 860 865 325,900 282,710,500 60 AYLS 50 50 50 50 600 30,000 61 AYLS-W 4 4 3 4 1,959,700 5,887,100 62 BABP 50 50 50 50 6,400 320,000 63 BABP-W4 7 8 6 7 272,400 1,906,900 64 BAJA 55 57 53 55 936,200 50,297,300 65 BAPI 50 50 50 50 600 30,000 66 BAPI-W 2 3 2 2 3,461,500 7,025,600 67 BATA 625 625 615 625 33,800 20,958,000 68 BAYU 1,170 1,170 1,170 1,170 100 117,000 69 BBCA 29,300 30,500 29,300 29,300 34,017,400 1,006,704,490,000 70 BBHI 133 144 133 133 25,600 3,655,700 71 BBKP 252 264 248 252 132,873,100 33,780,122,200 72 BBMD 1,405 1,405 1,395 1,405 6,400 8,930,000 73 BBNI 4,940 5,100 4,910 4,940 49,093,700 243,755,002,000 74 BBRI 3,330 3,460 3,310 3,330 195,531,100 656,683,570,000 75 BBSI 670 730 670 670 1,929,300 1,319,602,000 76 BBSS 132 134 128 132 13,014,700 1,709,483,600 77 BBSS-W 7 7 6 7 19,244,500 128,780,800 78 BBTN 1,380 1,410 1,360 1,380 53,006,600 73,240,538,500 79 BBYB 270 270 266 270 6,000 1,616,800 80 BCAP 124 124 122 124 577,000 71,309,100 81 BCIP 50 50 50 50 109,500 5,475,000 82 BDMN 2,350 2,450 2,340 2,350 2,805,600 6,661,191,000 83 BEEF 182 184 181 182 942,100 171,372,000 84 BEEF-W 11 11 10 11 18,900 191,300 85 BEKS 50 50 50 50 2,800 140,000 86 BELL 150 152 149 150 5,962,800 895,686,800 87 BESS 262 262 246 262 514,000 131,518,000 88 BESS-W 94 113 94 94 52,600 5,108,700 89 BEST 157 164 157 157 95,698,500 15,271,649,400 90 BFIN 382 400 382 382 3,077,000 1,187,482,000 91 BGTG 50 50 50 50 52,100 2,605,000 92 BHAT 486 498 486 486 111,915,300 55,309,823,600 93 BHIT 50 50 50 50 11,500 575,000 94 BIKA 151 163 151 151 7,000 1,088,700 95 BIMA 50 50 50 50 100 5,000 96 BINA 825 825 820 825 22,500 18,560,500 97 BIPI 50 50 50 50 7,416,500 370,825,000 98 BIPI-W 10 11 8 10 11,349,200 119,737,000 99 BIPP 56 60 56 56 463,000 26,038,400 100 BIRD 955 975 930 955 2,735,800 2,614,116,000 101 BISI 920 920 905 920 245,200 224,084,000 102 BJBR 970 1,005 965 970 5,908,300 5,766,950,000 103 BJTM 560 580 560 560 9,189,800 5,182,228,000 104 BKDP 50 52 50 50 1,900 97,000 105 BKSL 50 50 50 50 144,100 7,205,000 106 BKSW 73 73 70 73 12,300 865,200 107 BLTA 50 50 50 50 10,100 505,000 108 BLUE 575 590 575 575 124,700 72,587,000 109 BMAS 274 286 272 274 11,200 3,104,000 110 BMRI 5,675 5,825 5,600 5,675 64,463,700 366,181,980,000 111 BMSR 51 52 51 51 3,400 175,400 112 BMTR 250 260 248 250 88,625,300 22,359,530,200 113 BNBA 320 320 320 320 2,800 896,000 114 BNBR 50 50 50 50 239,600 11,980,000 115 BNGA 775 795 775 775 1,858,500 1,448,309,500 116 BNII 220 228 218 220 6,303,800 1,394,370,000 117 BNLI 1,320 1,325 1,320 1,320 15,219,800 20,091,761,000 118 BOGA 1,390 1,425 1,390 1,390 114,246,400 161,153,019,500 119 BOLA 170 171 165 170 42,200 7,167,400 120 BOLT 640 640 640 640 100 64,000 121 BOSS 85 93 79 85 56,613,200 4,894,877,300 122 BPFI 1,200 1,200 1,200 1,200 29,000 34,800,000 123 BPTR 84 89 79 84 27,600 2,200,700 124 BRAM 4,200 4,250 4,200 4,200 300 1,270,000 125 BRIS 900 945 885 900 198,079,500 179,581,809,500 126 BRMS 67 71 56 67 1,824,468,800 119,064,514,000 127 BRNA 985 985 985 985 1,000 985,000 128 BRPT 780 835 780 780 67,852,900 54,184,113,500 129 BRPT-W 450 765 300 450 14,200 6,982,700 130 BSDE 750 770 740 750 24,348,100 18,248,552,500 131 BSIM 478 484 464 478 29,700 13,840,200 132 BSIM-W3 16 16 16 16 39,400 630,400 133 BSSR 1,430 1,460 1,405 1,430 11,300 16,343,000 134 BTEK 50 50 50 50 100 5,000 135 BTON 168 169 168 168 35,000 5,902,700 136 BTPN 2,230 2,250 2,230 2,230 53,000 118,340,000 137 BTPS 3,380 3,490 3,320 3,380 7,429,000 25,256,189,000 138 BUDI 93 95 93 93 1,404,100 130,990,100 139 BUKK 715 750 710 715 123,300 87,953,500 140 BULL 316 326 314 316 222,093,500 70,756,772,200 141 BULL-W2 108 113 104 108 560,100 61,445,400 142 BUMI 50 54 50 50 806,098,400 41,288,432,700 143 BUVA 50 51 50 50 44,500 2,232,700 144 BVIC 65 69 65 65 538,600 35,564,400 145 BWPT 106 112 106 106 80,285,200 8,724,555,900 146 BYAN 12,500 12,500 12,500 12,500 400 5,000,000 147 CAKK 50 50 50 50 300,100 15,005,000 148 CAKK-W 2 3 2 2 586,900 1,177,200 149 CAMP 262 276 260 262 701,500 185,832,800 150 CANI 150 150 150 150 100 15,000 151 CARE 338 344 336 338 159,885,800 54,525,358,200 152 CARS 50 50 50 50 600 30,000 153 CASA 390 390 390 390 1,100 429,000 154 CASH 620 620 600 620 3,122,800 1,913,845,000 155 CASH-W 37 40 33 37 22,044,900 803,089,600 156 CASS 210 230 208 210 9,397,000 2,053,907,600 157 CBMF 336 336 322 336 3,160,000 1,049,137,600 158 CCSI 258 262 250 258 778,800 199,009,200 159 CEKA 1,770 1,820 1,760 1,770 200,200 354,441,500 160 CENT 133 138 130 133 5,613,100 752,710,000 161 CFIN 196 206 192 196 9,087,100 1,802,959,700 162 CINT 246 246 246 246 300 73,800 163 CITA 2,000 2,000 1,985 2,000 600 1,194,000 164 CITY 99 108 92 99 17,200 1,599,800 165 CITY-W 14 14 10 14 20,000 206,400 166 CLEO 490 500 482 490 8,037,300 3,959,015,800 167 CLPI 665 680 660 665 23,100 15,490,500 168 CMNP 1,030 1,050 1,025 1,030 48,200 50,032,500 169 CNTX 254 254 254 254 35,600 9,042,400 170 COCO 890 910 880 890 8,100 7,273,000 171 CPIN 6,025 6,225 6,025 6,025 5,023,100 30,517,132,500 172 CPRI 50 50 50 50 10,000 500,000 173 CPRI-W 12 12 10 12 1,100 11,200 174 CSAP 312 314 312 312 2,000 625,000 175 CSIS 50 50 50 50 1,100 55,000 176 CSMI 220 230 206 220 31,600 6,950,400 177 CSRA 366 390 362 366 8,261,900 3,075,769,400 178 CTRA 685 705 685 685 15,352,800 10,622,287,500 179 CTTH 51 51 50 51 82,900 4,145,500 180 DADA 56 60 52 56 51,060,000 2,868,618,800 181 DADA-W 5 5 3 5 39,551,400 161,086,000 182 DART 232 232 232 232 100 23,200 183 DAYA 550 550 550 550 100 55,000 184 DEAL 124 124 105 124 135,030,200 15,779,127,300 185 DEFI 1,625 1,630 1,625 1,625 5,300 8,621,500 186 DEWA 50 50 50 50 2,307,500 115,375,000 187 DFAM 340 370 340 340 14,800 5,158,800 188 DILD 170 179 169 170 3,949,000 677,952,700 189 DIVA 1,750 1,795 1,645 1,750 65,300 108,340,000 190 DKFT 111 116 108 111 7,648,600 855,536,800 191 DLTA 4,030 4,130 4,000 4,030 22,000 89,344,000 192 DMAS 218 226 214 218 39,475,800 8,625,750,800 193 DMMX 180 186 178 180 1,632,400 295,461,100 194 DMND 915 915 900 915 12,300 11,227,000 195 DNAR 240 256 240 240 400 99,200 196 DOID 252 262 252 252 17,380,500 4,448,955,600 197 DPNS 222 260 222 222 161,000 38,090,600 198 DPUM 52 53 50 52 135,600 6,780,700 199 DSFI 59 61 59 59 322,700 19,264,800 200 DSNG 462 470 440 462 24,614,500 11,118,106,600 201 DSSA 18,200 18,750 17,300 18,200 2,400 42,650,000 202 DUCK 284 288 280 284 2,659,200 753,668,000 203 DUTI 3,650 3,650 3,550 3,650 2,800 9,994,000 204 DVLA 2,480 2,490 2,470 2,480 6,600 16,378,000 205 DWGL 194 198 194 194 12,100 2,347,800 206 DWGL-W 40 44 38 40 4,700 187,600 207 EAST 53 54 51 53 875,300 45,194,600 208 EAST-W 5 5 4 5 375,700 1,564,000 209 EKAD 1,235 1,250 1,200 1,235 179,300 221,986,000 210 ELSA 222 226 216 222 24,398,200 5,390,053,000 211 ENRG 61 65 53 61 547,630,600 33,000,121,300 212 ENVY 68 72 66 68 1,868,745,300 128,443,933,100 213 ENZO 132 190 132 132 138,415,000 21,051,475,000 214 ENZO-W 9 45 9 9 383,577,100 6,676,180,300 215 EPAC 380 390 366 380 10,592,100 4,032,794,800 216 EPMT 1,825 1,850 1,825 1,825 34,900 63,739,000 217 ERAA 1,645 1,695 1,615 1,645 33,831,600 55,902,789,500 218 ERTX 134 134 132 134 763,200 102,262,800 219 ESIP 185 188 185 185 1,486,800 276,909,800 220 ESIP-W 14 14 12 14 3,370,500 44,739,800 221 ESSA 140 146 138 140 2,789,300 393,032,300 222 ESTA 101 105 101 101 42,200 4,385,000 223 ESTI 50 51 50 50 1,100 55,100 224 EXCL 2,200 2,280 2,180 2,200 17,481,300 38,590,640,000 225 FAST 930 930 920 930 15,100 13,949,000 226 FILM 186 200 184 186 2,987,400 564,538,600 227 FIRE 127 131 125 127 2,892,200 369,095,500 228 FITT 60 60 60 60 300 18,000 229 FITT-W 17 17 15 17 400 6,600 230 FMII 434 434 434 434 200 86,800 231 FOOD 125 135 125 125 2,988,900 381,130,100 232 FORU 92 92 92 92 1,300 119,600 233 FPNI 126 129 116 126 28,061,700 3,482,316,400 234 FREN 85 90 84 85 232,696,500 20,140,854,900 235 FREN-W 36 41 36 36 5,499,000 205,289,000 236 FUJI 110 111 106 110 400 43,700 237 GDST 62 62 58 62 7,511,700 456,737,600 238 GDYR 1,430 1,430 1,430 1,430 500 715,000 239 GEMA 364 372 364 364 15,300 5,571,600 240 GGRM 45,300 46,800 45,300 45,300 1,019,600 46,648,125,000 241 GGRP 308 314 294 308 4,300 1,291,600 242 GHON 1,595 1,595 1,575 1,595 2,300 3,664,500 243 GIAA 240 246 238 240 14,034,000 3,378,554,400 244 GJTL 488 510 486 488 4,916,300 2,435,234,600 245 GLVA 312 324 304 312 110,900 34,370,400 246 GMFI 77 78 76 77 2,000,700 154,033,700 247 GOLD 202 210 199 202 175,200 35,290,900 248 GOOD 1,255 1,270 1,250 1,255 181,100 228,149,500 249 GPRA 50 50 50 50 10,100 505,000 250 GSMF 89 89 88 89 2,300 204,400 251 GWSA 99 100 96 99 164,100 15,860,200 252 HDIT 400 400 400 400 100 40,000 253 HEAL 3,190 3,200 3,170 3,190 364,900 1,162,727,000 254 HELI 178 206 175 178 12,900 2,325,300 255 HELI-W 7 7 5 7 485,700 2,915,000 256 HERO 810 815 775 810 5,200 4,037,500 257 HEXA 3,580 3,740 3,560 3,580 1,201,600 4,313,008,000 258 HITS 450 450 430 450 3,700 1,663,000 259 HKMU 76 78 75 76 14,571,000 1,108,107,100 260 HMSP 1,580 1,640 1,575 1,580 22,347,600 35,608,710,000 261 HOKI 775 810 775 775 20,797,000 16,433,913,500 262 HOMI 735 900 685 735 1,987,200 1,562,723,500 263 HOTL 50 50 50 50 1,300 65,000 264 HRME 50 50 50 50 161,600 8,080,000 265 HRTA 212 216 212 212 1,737,700 370,881,400 266 HRUM 1,655 1,680 1,620 1,655 4,613,100 7,638,282,500 267 IBFN 318 318 296 318 4,300 1,341,200 268 IBFN-W 5 6 5 5 300 1,700 269 ICBP 10,400 10,600 10,375 10,400 3,665,900 38,324,287,500 270 ICON 55 55 54 55 30,000 1,630,000 271 IDPR 154 168 154 154 500 81,200 272 IFII 126 128 123 126 86,300 10,850,600 273 IFSH 328 340 288 328 1,600 522,000 274 IGAR 316 340 302 316 194,400 61,824,400 275 IKAI 50 50 50 50 1,400 70,000 276 IKAN 332 366 332 332 15,233,300 5,341,485,200 277 IKBI 222 222 220 222 19,400 4,268,600 278 IMAS 695 720 690 695 7,232,000 5,082,119,500 279 IMJS 260 268 246 260 8,556,800 2,203,144,800 280 IMPC 1,230 1,230 1,220 1,230 618,400 759,154,000 281 INAF 2,930 3,020 2,890 2,930 1,352,500 3,996,473,000 282 INAI 320 328 320 320 8,500 2,731,200 283 INCI 640 640 625 640 35,100 22,134,500 284 INCO 3,950 4,000 3,900 3,950 6,038,500 23,819,547,000 285 INDF 7,675 7,825 7,600 7,675 11,969,000 91,968,375,000 286 INDO 116 118 110 116 53,200 6,197,300 287 INDO-W 24 27 24 24 212,800 5,415,400 288 INDR 2,180 2,180 2,170 2,180 27,000 58,595,000 289 INDS 1,990 1,990 1,990 1,990 500 995,000 290 INDX 50 50 50 50 11,500 575,000 291 INDY 945 975 945 945 9,361,800 8,941,818,500 292 INKP 8,625 8,800 8,425 8,625 5,524,200 47,576,040,000 293 INOV 208 222 208 208 69,500 14,603,800 294 INPC 50 51 50 50 109,600 5,480,300 295 INPC-W 3 3 2 3 317,800 953,000 296 INPS 1,415 1,550 1,395 1,415 471,900 715,357,000 297 INRU 770 780 770 770 800 623,000 298 INTA 270 270 256 270 1,198,900 321,288,400 299 INTP 11,400 11,575 11,175 11,400 3,626,700 41,322,877,500 300 IPCC 398 406 396 398 1,840,300 735,368,000 301 IPCM 218 218 216 218 33,100 7,182,800 302 IPOL 81 83 80 81 292,400 23,677,200 303 IPTV 296 298 292 296 27,917,900 8,302,262,400 304 IPTV-W 27 30 27 27 295,600 8,105,000 305 IRRA 615 620 595 615 11,116,800 6,781,972,500 306 ISAT 2,170 2,290 2,160 2,170 2,937,600 6,474,240,000 307 ISSP 120 124 120 120 1,635,000 197,900,300 308 ITIC 705 725 700 705 144,400 102,323,500 309 ITMA 500 500 500 500 1,600 800,000 310 ITMG 8,450 8,475 8,300 8,450 2,128,200 17,896,792,500 311 JAST 80 82 73 80 44,500,300 3,493,043,500 312 JAWA 51 52 51 51 5,400 276,900 313 JAYA 73 74 68 73 557,100 40,246,200 314 JAYA-W 10 10 9 10 24,500 241,300 315 JIHD 470 470 470 470 100 47,000 316 JKON 340 340 338 340 60,000 20,380,000 317 JMAS 138 139 136 138 78,200 10,666,500 318 JPFA 1,120 1,155 1,120 1,120 11,581,200 13,080,376,000 319 JRPT 420 428 412 420 1,228,100 513,865,400 320 JSKY 216 240 204 216 251,528,800 56,193,649,200 321 JSMR 3,460 3,650 3,440 3,460 20,758,600 72,794,831,000 322 JSPT 995 995 995 995 4,800 4,776,000 323 JTPE 835 835 825 835 288,600 238,506,500 324 KAEF 2,880 2,980 2,850 2,880 8,423,300 24,444,183,000 325 KARW 59 62 55 59 5,523,600 325,521,000 326 KAYU 50 50 50 50 1,000 50,000 327 KBAG 87 99 86 87 147,169,300 13,652,620,800 328 KBAG-W 5 6 4 5 213,530,200 1,077,996,900 329 KBLI 302 306 294 302 3,253,500 978,520,200 330 KBLM 199 202 198 199 70,600 14,055,600 331 KBLV 296 318 296 296 33,000 9,869,600 332 KDSI 755 830 755 755 159,100 121,418,500 333 KEEN 318 320 314 318 2,307,800 729,522,800 334 KEJU 1,240 1,245 1,210 1,240 160,600 198,234,500 335 KICI 224 224 210 224 8,300 1,855,800 336 KIJA 144 145 143 144 3,071,100 439,203,500 337 KINO 3,020 3,100 3,000 3,020 68,700 209,744,000 338 KIOS 182 192 155 182 12,300 1,985,700 339 KIOS-W 60 60 20 60 2,200 84,000 340 KJEN 1,350 1,360 1,350 1,350 1,000 1,355,000 341 KKGI 198 200 195 198 7,600 1,487,600 342 KLBF 1,545 1,590 1,535 1,545 26,859,400 41,690,624,500 343 KMDS 560 585 560 560 458,500 259,756,500 344 KMTR 310 310 300 310 21,800 6,713,000 345 KOBX 107 112 107 107 1,873,000 200,630,800 346 KOIN 98 98 98 98 1,000 98,000 347 KOPI 470 486 434 470 38,200 17,478,200 348 KOTA 600 610 600 600 8,857,000 5,336,200,000 349 KOTA-W 390 390 390 390 100 39,000 350 KPAL 50 50 50 50 643,600 32,180,000 351 KPAS 50 51 50 50 171,900 8,635,300 352 KPAS-W 10 10 9 10 2,000 18,100 353 KPIG 104 105 102 104 1,557,300 161,670,600 354 KRAS 354 368 352 354 22,020,200 7,894,743,600 355 KREN 107 114 107 107 11,053,100 1,216,494,900 356 LAND 200 200 185 200 2,900 575,900 357 LINK 2,010 2,100 1,995 2,010 1,984,000 4,012,618,000 358 LION 268 268 262 268 600 158,400 359 LMAS 50 50 50 50 13,200 660,000 360 LMPI 87 87 85 87 7,000 605,000 361 LPCK 820 840 815 820 1,139,400 937,883,000 362 LPGI 3,450 3,460 3,450 3,450 4,800 16,570,000 363 LPIN 210 210 210 210 100 21,000 364 LPKR 122 129 122 122 43,502,800 5,392,875,300 365 LPLI 78 79 78 78 10,100 787,900 366 LPPF 1,160 1,195 1,160 1,160 10,218,700 11,922,698,000 367 LPPS 83 83 79 83 770,700 63,676,800 368 LRNA 150 160 150 150 1,700 258,400 369 LSIP 985 1,015 975 985 51,733,400 51,467,259,000 370 LTLS 430 436 428 430 189,400 81,448,800 371 LUCK 197 204 196 197 1,268,800 251,939,100 372 MAIN 570 585 570 570 3,843,800 2,203,561,500 373 MAMI 50 50 50 50 29,800 1,490,000 374 MAMI-W 5 5 4 5 478,000 1,992,200 375 MAPA 2,100 2,100 2,080 2,100 322,100 673,124,000 376 MAPB 1,320 1,430 1,200 1,320 4,700 6,439,000 377 MAPI 595 635 590 595 20,151,400 12,048,064,500 378 MARI 50 50 50 50 3,600 180,000 379 MARK 790 805 760 790 3,358,900 2,643,348,500 380 MASA 600 600 550 600 70,500 40,565,000 381 MBAP 2,080 2,140 2,070 2,080 284,200 599,599,000 382 MBSS 386 390 380 386 470,300 179,617,200 383 MBTO 79 82 73 79 104,800 7,707,100 384 MCAS 1,815 1,820 1,615 1,815 2,372,600 4,124,219,000 385 MCOR 122 125 121 122 3,357,400 411,053,800 386 MDKA 1,620 1,725 1,610 1,620 234,628,300 394,792,621,500 387 MDKI 156 166 154 156 855,300 132,368,500 388 MDLN 53 55 52 53 17,662,600 940,249,000 389 MEDC 402 412 402 402 80,245,800 32,506,041,200 390 MEDC-W 24 25 23 24 6,531,500 154,011,000 391 MEGA 7,300 7,300 7,300 7,300 100 730,000 392 MERK 3,010 3,010 2,990 3,010 49,100 147,433,000 393 META 107 108 107 107 5,800 623,200 394 MFIN 1,095 1,095 1,030 1,095 27,000 29,471,000 395 MFMI 520 540 520 520 8,800 4,686,500 396 MGRO 820 830 815 820 2,461,100 2,027,475,500 397 MICE 296 296 296 296 500 148,000 398 MIKA 2,270 2,290 2,230 2,270 24,599,000 55,483,060,000 399 MINA 50 50 50 50 28,500 1,425,000 400 MKNT 50 50 50 50 835,000 41,750,000 401 MKPI 16,500 16,500 16,000 16,500 400 6,517,500 402 MLBI 9,000 9,050 9,000 9,000 7,300 65,812,500 403 MLIA 442 444 416 442 4,622,000 2,013,330,800 404 MLPL 51 52 50 51 6,023,700 307,429,700 405 MLPT 590 595 575 590 122,400 71,759,500 406 MMLP 254 256 244 254 32,802,500 8,228,458,800 407 MNCN 810 825 800 810 28,815,600 23,292,159,000 408 MOLI 895 895 870 895 25,000 22,131,000 409 MPMX 428 436 424 428 1,479,400 631,383,000 410 MPOW 59 59 56 59 33,600 1,910,300 411 MPPA 103 105 102 103 804,000 83,735,400 412 MRAT 137 138 134 137 106,100 14,343,200 413 MREI 3,910 3,910 3,900 3,910 200 781,000 414 MSIN 290 290 284 290 287,800 82,999,800 415 MTDL 1,670 1,675 1,655 1,670 4,141,700 6,914,517,500 416 MTLA 372 372 372 372 100 37,200 417 MTPS 420 460 372 420 1,256,300 534,993,200 418 MTSM 204 214 204 204 700 145,400 419 MTWI 50 50 50 50 100 5,000 420 MYOH 1,120 1,120 1,110 1,120 53,800 60,220,000 421 MYOR 2,460 2,530 2,410 2,460 3,275,800 8,025,541,000 422 MYTX 50 50 50 50 14,200 710,000 423 NATO 428 434 404 428 46,923,200 19,648,975,400 424 NELY 139 139 139 139 36,300 5,045,700 425 NFCX 1,575 1,575 1,575 1,575 8,700 13,702,500 426 NIKL 770 800 770 770 2,509,900 1,946,043,500 427 NIRO 150 150 145 150 945,700 139,748,600 428 NISP 745 755 740 745 86,200 64,607,500 429 NRCA 300 304 298 300 93,600 28,020,400 430 NZIA 138 155 137 138 49,000 6,773,600 431 NZIA-W 1 1 1 1 3,208,700 3,208,700 432 OKAS 82 84 80 82 5,892,900 484,117,000 433 OPMS 151 155 148 151 4,166,700 631,939,300 434 PALM 252 276 246 252 61,000 15,446,000 435 PAMG 72 78 72 72 8,989,900 659,142,900 436 PANI 91 91 85 91 257,900 22,506,800 437 PANR 95 107 93 95 10,557,500 1,041,930,900 438 PANS 810 840 790 810 493,700 395,680,000 439 PBID 900 900 870 900 283,300 249,411,500 440 PBRX 230 236 228 230 170,500 39,105,400 441 PBSA 570 575 570 570 500 286,000 442 PCAR 320 330 320 320 5,800 1,863,000 443 PDES 266 266 266 266 100 26,600 444 PEGE 113 114 113 113 2,200 248,800 445 PEHA 1,410 1,470 1,400 1,410 57,000 81,088,500 446 PGAS 1,105 1,155 1,100 1,105 131,174,000 146,796,658,000 447 PGJO 43 51 43 43 85,400 3,818,700 448 PGLI 166 188 166 166 400 73,000 449 PGUN 260 270 240 260 60,400 15,308,200 450 PICO 154 160 152 154 674,100 105,195,300 451 PJAA 480 484 474 480 106,800 51,173,200 452 PLAN 123 123 123 123 2,400 295,200 453 PLAN-W 47 90 29 47 90,468,700 4,588,335,600 454 PLIN 2,500 2,500 2,400 2,500 400 980,000 455 PMJS 127 127 125 127 3,200 400,200 456 PNBN 770 785 770 770 1,141,900 884,194,500 457 PNBS 50 50 50 50 2,796,900 139,845,000 458 PNGO 510 565 500 510 76,700 39,550,500 459 PNIN 710 720 705 710 551,700 391,638,000 460 PNLF 192 195 187 192 17,389,000 3,319,287,700 461 POLA 51 51 50 51 8,300 415,200 462 POLI 1,115 1,120 980 1,115 274,700 278,409,500 463 POLL 9,100 9,400 7,925 9,100 1,352,600 12,098,255,000 464 POLU 765 765 765 765 1,900 1,453,500 465 POLY 50 50 50 50 37,500 1,875,000 466 PORT 480 515 480 480 400 195,500 467 POSA 50 50 50 50 400 20,000 468 POSA-W 2 3 2 2 3,894,200 7,800,200 469 POWR 605 620 600 605 2,840,200 1,716,499,500 470 PPGL 244 244 222 244 11,659,800 2,747,298,200 471 PPGL-W 24 40 15 24 91,092,400 2,126,835,300 472 PPRE 161 162 156 161 10,598,900 1,671,581,700 473 PPRO 50 50 50 50 6,169,900 308,495,000 474 PRAS 121 128 121 121 12,700 1,546,400 475 PRDA 2,980 3,000 2,980 2,980 7,100 21,178,000 476 PRIM 252 252 252 252 100 25,200 477 PRIM-W 5 5 4 5 102,500 410,400 478 PSAB 222 228 220 222 31,519,800 7,062,866,800 479 PSGO 96 104 95 96 21,800 2,083,600 480 PSKT 50 50 50 50 100 5,000 481 PSSI 163 163 160 163 10,800 1,733,000 482 PTBA 2,050 2,070 2,030 2,050 28,752,300 58,970,948,000 483 PTIS 145 204 145 145 71,900 11,063,600 484 PTPP 870 900 865 870 29,499,900 25,938,102,500 485 PTPW 1,165 1,180 1,165 1,165 1,566,600 1,836,140,000 486 PTRO 1,720 1,740 1,720 1,720 659,400 1,140,856,500 487 PTSN 214 220 212 214 2,056,000 443,420,400 488 PTSP 4,950 4,950 4,950 4,950 200 990,000 489 PURA 151 177 151 151 119,133,900 19,054,763,200 490 PURA-W 27 37 25 27 101,759,900 3,133,036,300 491 PURI 350 358 318 350 2,124,800 733,598,400 492 PWON 374 388 368 374 107,983,900 40,583,353,400 493 PYFA 785 820 780 785 465,800 367,177,500 494 PZZA 600 610 595 600 761,100 456,053,000 495 R-LQ45X 840 845 830 840 94,800 79,581,100 496 RAJA 125 129 124 125 12,350,800 1,556,119,900 497 RALS 580 615 575 580 15,932,200 9,317,141,000 498 RANC 410 430 408 410 891,500 366,873,400 499 RBMS 50 50 50 50 1,500 75,000 500 REAL 50 50 50 50 162,700 8,135,000 501 REAL-W 2 3 2 2 3,938,700 11,062,300 502 RICY 92 94 88 92 11,500 1,034,300 503 RIGS 226 228 224 226 18,600 4,168,800 504 RISE 432 436 430 432 412,600 178,474,400 505 RMBA 500 510 480 500 329,100 163,445,000 506 ROCK 1,810 1,895 1,810 1,810 42,800 77,565,000 507 RODA 50 50 50 50 166,000 8,300,000 508 RONY 87 87 84 87 4,100 348,500 509 ROTI 1,240 1,250 1,205 1,240 1,385,400 1,716,456,000 510 RUIS 260 300 242 260 344,200 94,000,800 511 SAFE 185 188 185 185 213,100 39,651,200 512 SAME 120 120 111 120 14,897,600 1,731,802,400 513 SAMF 390 416 388 390 3,700 1,440,800 514 SAPX 2,190 2,190 2,190 2,190 100 219,000 515 SBAT 350 366 298 350 33,517,100 11,510,565,600 516 SBAT-W 22 23 19 22 67,457,200 1,409,077,800 517 SCCO 10,300 10,300 10,300 10,300 1,000 10,300,000 518 SCMA 1,155 1,165 1,135 1,155 14,595,100 16,801,103,000 519 SCNP 220 240 220 220 2,246,800 500,997,600 520 SDMU 50 50 50 50 6,700 335,000 521 SDPC 110 118 109 110 187,600 20,678,600 522 SFAN 940 945 935 940 1,070,700 1,004,443,500 523 SGER 340 342 322 340 5,316,300 1,785,480,200 524 SGER-W 68 70 63 68 357,500 24,307,900 525 SGRO 1,500 1,500 1,475 1,500 280,700 421,008,500 526 SHIP 575 575 560 575 529,200 302,090,500 527 SIDO 790 825 790 790 43,493,100 34,955,954,000 528 SILO 4,540 4,620 4,540 4,540 57,300 261,809,000 529 SIMP 332 348 330 332 20,600,200 6,910,748,600 530 SINI 460 498 460 460 700 326,000 531 SIPD 1,040 1,040 1,035 1,040 700 727,500 532 SKLT 1,160 1,160 1,160 1,160 3,600 4,176,000 533 SKRN 570 615 570 570 36,500 21,671,000 534 SLIS 5,150 5,150 4,980 5,150 81,900 411,497,000 535 SMBR 535 570 530 535 27,122,600 14,994,258,500 536 SMDM 93 93 92 93 300 27,800 537 SMDR 270 280 264 270 1,544,000 419,402,000 538 SMGR 9,625 9,900 9,600 9,625 3,279,600 31,895,167,500 539 SMMT 86 88 85 86 41,200 3,515,200 540 SMRA 570 605 570 570 20,337,500 11,766,104,000 541 SMSM 1,130 1,150 1,110 1,130 1,998,700 2,257,987,000 542 SOCI 126 126 123 126 5,533,100 689,828,200 543 SOFA 70 71 70 70 121,700 8,522,500 544 SOFA-W 4 5 3 4 14,821,600 59,325,800 545 SOHO 6,600 6,600 5,600 6,600 425,500 2,789,665,000 546 SOSS 404 424 394 404 51,700 20,962,200 547 SOSS-W 48 50 47 48 1,000 48,200 548 SOTS 218 240 218 218 200 45,800 549 SOTS-W 37 38 37 37 1,100 40,800 550 SPMA 286 286 280 286 17,600 4,976,800 551 SPTO 436 438 434 436 51,500 22,368,800 552 SQMI 165 170 160 165 26,782,500 4,433,022,300 553 SRAJ 129 135 129 129 11,300 1,509,900 554 SRIL 204 212 204 204 20,941,200 4,321,209,000 555 SRSN 54 55 53 54 2,757,100 149,000,100 556 SRTG 2,800 2,850 2,800 2,800 11,900 33,431,000 557 SSIA 404 416 404 404 31,016,100 12,691,283,000 558 SSMS 825 835 820 825 44,600 36,940,000 559 SSTM 434 434 434 434 100 43,400 560 STAR 133 135 132 133 1,400 186,300 561 SULI 50 50 50 50 1,000 50,000 562 SWAT 100 105 98 100 1,813,800 183,625,000 563 TALF 264 264 232 264 16,800 4,233,800 564 TAMA 154 155 145 154 21,900 3,205,500 565 TAMA-W 7 7 6 7 555,700 3,344,900 566 TAMU 57 63 57 57 8,146,100 478,684,600 567 TARA 50 50 50 50 700 35,000 568 TAXI 50 50 50 50 100 5,000 569 TBIG 1,275 1,300 1,260 1,275 34,125,600 43,771,921,500 570 TBLA 790 810 785 790 4,154,400 3,300,642,500 571 TBMS 720 735 715 720 3,100 2,236,500 572 TCID 6,700 6,700 6,700 6,700 500 3,350,000 573 TCPI 4,760 4,810 4,660 4,760 9,609,900 45,253,349,000 574 TDPM 136 147 134 136 9,754,800 1,340,711,600 575 TECH 192 193 177 192 6,988,200 1,297,320,300 576 TFAS 135 142 133 135 15,700 2,103,600 577 TFCO 272 272 272 272 100 27,200 578 TGKA 8,675 8,700 8,500 8,675 1,400 11,950,000 579 TGRA 80 85 70 80 38,572,500 3,049,512,600 580 TIFA 482 496 482 482 324,200 157,564,200 581 TINS 795 820 790 795 15,636,500 12,542,944,500 582 TIRA 278 278 268 278 12,400 3,332,200 583 TIRT 51 51 51 51 2,500 127,500 584 TKIM 6,200 6,425 6,125 6,200 4,769,700 29,690,877,500 585 TLKM 2,830 2,900 2,810 2,830 106,215,900 301,371,719,000 586 TMAS 103 108 101 103 1,825,300 188,805,400 587 TMPO 123 123 123 123 100 12,300 588 TNCA 197 199 160 197 3,500 624,700 589 TOBA 402 402 402 402 10,000 4,020,000 590 TOPS 50 50 50 50 11,200 560,000 591 TOTL 284 290 280 284 648,100 184,031,800 592 TOTO 210 212 210 210 18,100 3,820,600 593 TOWR 1,040 1,050 1,035 1,040 136,839,200 142,533,778,500 594 TOYS 585 595 575 585 2,175,100 1,267,771,000 595 TOYS-W 12 14 12 12 8,409,700 102,044,300 596 TPIA 6,925 7,100 6,850 6,925 2,850,800 19,814,917,500 597 TPMA 366 366 326 366 5,100 1,764,000 598 TRIM 120 120 120 120 100 12,000 599 TRIN 236 238 230 236 16,524,700 3,849,845,800 600 TRIN-W 9 10 7 9 109,042,300 954,670,900 601 TRIS 204 204 204 204 3,500 714,000 602 TRJA 216 216 216 216 385,900 83,354,400 603 TRST 410 410 410 410 100 41,000 604 TRUK 116 116 116 116 271,100 31,447,600 605 TRUS 304 304 300 304 900 271,200 606 TSPC 1,350 1,370 1,345 1,350 87,500 118,330,500 607 TUGU 1,470 1,690 1,450 1,470 37,700 57,092,500 608 TURI 1,290 1,290 1,290 1,290 100,000 129,000,000 609 UANG 238 264 228 238 55,700 13,074,400 610 UCID 1,495 1,500 1,460 1,495 2,228,800 3,311,186,500 611 ULTJ 1,710 1,745 1,690 1,710 579,800 992,458,500 612 UNIC 3,860 3,860 3,860 3,860 100 386,000 613 UNIT 143 143 143 143 100 14,300 614 UNSP 97 97 87 97 2,692,000 255,132,700 615 UNTR 23,875 24,000 23,100 23,875 7,435,300 175,282,920,000 616 UNVR 8,100 8,225 8,050 8,100 11,223,900 91,001,550,000 617 URBN-W 18 18 16 18 2,462,000 41,403,800 618 VICO 80 86 80 80 25,400 2,034,700 619 VINS 93 93 89 93 162,100 14,750,600 620 VINS-W 1 1 1 1 9,181,000 9,181,000 621 VIVA 50 50 50 50 764,000 38,200,000 622 VOKS 192 195 192 192 120,000 23,045,200 623 WEGE 172 177 171 172 8,189,100 1,418,664,900 624 WEHA 50 52 50 50 2,176,100 109,521,400 625 WICO 505 505 505 505 200 101,000 626 WIIM 352 368 348 352 24,447,500 8,693,424,200 627 WIKA 1,195 1,210 1,160 1,195 11,257,400 13,361,516,000 628 WINS 99 103 99 99 50,400 4,993,200 629 WOMF 224 230 224 224 76,500 17,516,400 630 WOOD 400 408 394 400 25,646,500 10,293,215,600 631 WOWS 65 70 63 65 12,809,200 837,814,300 632 WSBP 151 156 151 151 14,741,000 2,250,736,700 633 WSKT 585 595 580 585 7,627,100 4,460,201,500 634 WTON 246 258 244 246 4,083,100 1,013,025,200 635 XAQA 781 781 781 781 100 78,100 636 XBES 815 815 802 815 600 482,500 637 XBID 448 448 448 448 100 44,800 638 XBIN 434 434 434 434 100 43,400 639 XBLQ 408 408 408 408 100 40,800 640 XBNI 902 910 894 902 15,300 13,877,000 641 XBSK 332 332 332 332 100 33,200 642 XCID 79 82 79 79 2,800 227,400 643 XIID 432 444 432 432 1,000 438,000 644 XIIF 451 458 451 451 2,500 1,144,000 645 XIIT 451 460 450 451 24,000 10,879,900 646 XILV 101 101 99 101 2,300 231,900 647 XISC 517 517 517 517 1,100 568,700 648 XISR 330 336 330 330 8,200 2,734,800 649 XKIV 380 380 380 380 100 38,000 650 XPCR 762 762 762 762 100 76,200 651 XPMI 795 795 795 795 1,900 1,510,500 652 XPTD 440 440 440 440 100 44,000 653 XSBC 93 93 93 93 1,000 93,000 654 XSSI 95 95 95 95 200 19,000 655 XSSK 570 570 570 570 100 57,000 656 YELO 50 50 50 50 6,300 315,000 657 YELO-W 5 5 4 5 64,200 282,500 658 YPAS 332 332 332 332 700 232,400 659 YULE 190 190 190 190 500 95,000 660 ZBRA 50 50 50 50 100 5,000 661 ZINC 136 139 135 136 183,239,300 24,960,306,500 662 ZONE 376 376 372 376 215,900 80,868,400 -------------------- ---------------------- Total for Reguler 12,661,174,500 6,996,337,441,500 Information for Negosiasi 663 ACST 222 248 234 248 350,000 83,300,000 664 ADRO 1,190 1,201 1,195 1,195 7,732,100 9,266,079,500 665 AKRA 2,740 2,735 2,735 2,735 40,000 109,400,000 666 APIC 860 865 865 865 500,000 432,500,000 667 ASII 4,820 4,855 4,640 4,665 11,867,164 55,361,048,060 668 ASSA 540 540 540 540 107,000 57,780,000 669 BACA 398 398 398 398 2,300,000 915,400,000 670 BBCA 29,300 30,258 28,661 30,125 3,215,512 94,904,038,725 671 BBKP 252 250 250 250 13,293 3,323,250 672 BBNI 4,940 5,050 4,945 4,966 1,555,026 7,694,961,300 673 BBRI 3,330 3,440 2,508 3,340 2,819,455 9,492,983,100 674 BCAP 124 229 229 229 25,807,860 5,909,999,940 675 BEKS 50 21 15 16 11,710,000 176,165,000 676 BEST 157 155 155 155 37,500 5,812,500 677 BHAT 486 498 490 490 103,800,000 50,868,400,000 678 BIPI 50 65 25 35 1,543,400 69,321,000 679 BJBR 970 1,235 1,235 1,235 526,325 650,011,375 680 BKSL 50 35 25 35 753,600 22,608,000 681 BMRI 5,675 5,797 5,675 5,675 20,257,396 117,222,594,250 682 BNII 220 212 212 212 67 14,204 683 BOGA 1,390 1,395 1,390 1,390 51,100,000 71,034,500,000 684 BOSS 85 90 89 90 1,000,000 89,243,358 685 BRIS 900 930 930 930 100,000 93,000,000 686 BRMS 67 55 55 55 36,363,600 1,999,998,000 687 BRPT 780 780 780 780 35 27,300 688 BULL 316 314 314 314 25,000,000 7,850,000,000 689 BUVA 50 77 76 77 50,000,000 3,832,500,000 690 BYAN 12,500 12,500 12,500 12,500 100 1,250,000 691 CARE 338 344 320 344 330,600,000 105,806,400,000 692 CASA 390 390 390 390 3,000,000 1,170,000,000 693 CASH 620 595 565 565 2,200,000 1,256,500,000 694 CPIN 6,025 6,063 6,025 6,025 100,095 606,872,375 695 DEWA 50 25 10 10 7,700,000 119,400,000 696 DFAM-W 120 120 120 120 25 3,000 697 DILD 170 250 192 192 72,687,393 15,785,024,991 698 DMAS 218 217 217 217 21,109,700 4,580,804,900 699 ENZO-W 9 25 25 25 50 1,250 700 ERAA 1,645 1,650 1,650 1,650 200,000 330,000,000 701 ESIP-W 14 1 1 1 80 80 702 EXCL 2,200 2,202 2,200 2,200 866,615 1,908,286,200 703 FREN 85 85 85 85 50 4,250 704 GAMA 50 50 50 50 3,000,000 150,000,000 705 GGRM 45,300 45,300 45,300 45,300 20 906,000 706 GOOD 1,255 825 825 825 700,000 577,500,000 707 HEAL 3,190 3,190 3,190 3,190 3,654,900 11,659,131,000 708 HMSP 1,580 1,630 1,580 1,580 74 118,120 709 HOKI 775 755 755 755 5,130,000 3,873,150,000 710 HRUM 1,655 1,638 1,638 1,638 600 982,800 711 IBFN 318 318 318 318 1,729,000 549,822,000 712 IKAI 50 50 50 50 61,897,154 3,094,857,700 713 INDF 7,675 7,675 7,675 7,675 50 383,750 714 INKP 8,625 9,250 9,100 9,100 140,000 1,286,000,000 715 INTP 11,400 11,425 11,400 11,400 2,015,475 23,026,800,000 716 ISAT 2,170 2,192 2,192 2,192 767,700 1,682,798,400 717 JGLE 50 8 8 8 2,000,000 16,000,000 718 JMAS 138 136 136 136 13,420,000 1,825,120,000 719 JSMR 3,460 3,537 3,537 3,537 2,062,300 7,294,355,100 720 KIAS 50 50 50 50 450,000 22,500,000 721 KIJA 144 142 140 142 7,042,260 999,500,250 722 KLBF 1,545 1,547 1,545 1,545 8,632,945 13,338,274,025 723 KOPI 470 434 434 434 1,105 479,570 724 KREN 107 723 723 723 20,500,000 14,821,500,000 725 LSIP 985 1,000 987 987 125,650 124,018,500 726 MAMI 50 4 3 4 7,089,800 28,352,900 727 MAPI 595 625 592 610 9,198,300 5,584,838,600 728 MCAS 1,815 1,639 1,639 1,639 884,400 1,449,531,600 729 MDIA 50 50 50 50 1,000 50,000 730 MDKA 1,620 1,700 1,620 1,620 400,000 672,000,000 731 MEDC 402 406 406 406 500,000 203,000,000 732 MEDC-R 0 158 1 1 30,867,500 1,816,651,960 733 MNCN 810 806 806 806 4,831,600 3,894,269,600 734 MTLA 372 450 450 450 217,491 97,870,950 735 NATO 428 412 412 412 6,900,000 2,842,800,000 736 NIRO 150 145 145 145 5,000,000 725,000,000 737 NZIA-W 1 1 1 1 13 13 738 PAMG 72 72 72 72 100,000 7,200,000 739 PBRX 230 294 294 294 2,702,704 794,594,976 740 PEGE 113 50 50 50 421,300 21,065,000 741 PGAS 1,105 1,160 1,160 1,160 150,000 174,000,000 742 PLAN-W 47 50 50 50 123 6,150 743 PNBN 770 775 775 775 8 6,200 744 PNBS 50 50 50 50 9,200,000 460,000,000 745 PPRO 50 50 25 40 543,200 17,741,500 746 PTPP 870 885 885 885 2,900 2,566,500 747 PWON 374 375 374 374 91,181,900 34,114,120,300 748 ROTI 1,240 1,234 1,234 1,234 150,000 185,100,000 749 SMBR 535 560 560 560 50,000 28,000,000 750 SMGR 9,625 9,749 9,749 9,749 364,300 3,551,560,700 751 SMRA 570 595 595 595 1,905,500 1,133,772,500 752 SSMS 825 825 825 825 24,185,000 19,952,625,000 753 STAR 133 135 135 135 8,900,000 1,201,500,000 754 TBIG 1,275 1,262 1,261 1,262 1,666,800 2,101,835,300 755 TINS 795 815 100 100 100,059 81,505,900 756 TKIM 6,200 6,775 6,775 6,775 25,000 169,375,000 757 TLKM 2,830 2,890 2,720 2,845 69,012,216 196,657,982,690 758 TOWR 1,040 1,040 1,040 1,040 2,750,000 2,860,000,000 759 TPIA 6,925 9,022 6,875 6,875 8,298,276 62,065,864,500 760 TRUK 116 80 80 80 12,475,000 998,000,000 761 UCID 1,495 1,480 1,480 1,480 2,754,000 4,075,920,000 762 ULTJ 1,710 1,700 1,648 1,700 75,027 126,495,500 763 UNTR 23,875 23,375 23,000 23,375 58,998 1,379,041,500 764 UNVR 8,100 8,200 8,097 8,100 839,875 6,811,878,100 765 URBN-W 18 18 18 18 40 720 766 WIKA 1,195 1,205 1,180 1,180 120,006 144,607,080 767 YULE 190 200 200 200 1,917,713 383,542,600 768 ZINC 136 135 135 135 814,522 109,960,470 -------------------- ---------------------- Total for Negosiasi 1,236,887,245 1,010,977,986,932 Total 15/09/20 13,947,861,845 8,015,229,907,432