Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, September 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 795 805 805 805 500 402,500 2 BBCA 28,750 29,150 29,125 29,125 200 5,827,500 3 BBRI 3,260 3,350 3,350 3,350 600 2,010,000 4 BBTN 1,340 1,375 1,375 1,375 500 687,500 5 MEDC-R 0 174 155 168 50,868,900 8,557,977,400 6 MGRO 810 800 800 800 3,300 2,640,000 -------------------- ---------------------- Total for Tunai 50,874,000 8,569,544,900 Information for Reguler 7 AALI 10,800 11,050 10,725 10,800 1,140,400 12,372,160,000 8 ABBA 50 50 50 50 28,400 1,420,000 9 ABDA 6,900 6,900 6,900 6,900 100 690,000 10 ABMM 850 875 850 850 500 427,500 11 ACES 1,520 1,565 1,510 1,520 6,808,200 10,417,412,500 12 ACST 216 236 210 216 118,178,300 26,442,079,600 13 ADES 1,190 1,200 1,175 1,190 129,600 153,991,500 14 ADHI 555 570 550 555 2,959,700 1,646,854,000 15 ADMF 7,600 7,600 7,550 7,600 25,800 195,445,000 16 ADMG 119 122 116 119 1,066,200 126,442,700 17 ADRO 1,145 1,205 1,140 1,145 52,672,700 61,088,056,500 18 AGAR 500 550 500 500 300 155,000 19 AGII 464 474 464 464 101,200 47,644,200 20 AGRO 344 360 340 344 37,523,100 13,085,467,400 21 AGRS 180 182 180 180 400 72,400 22 AHAP 50 51 50 50 32,100 1,606,300 23 AISA 199 206 197 199 22,513,300 4,511,968,500 24 AKKU 50 50 50 50 100 5,000 25 AKPI 282 298 282 282 200 58,000 26 AKRA 2,780 2,790 2,740 2,780 18,087,000 49,979,925,000 27 AKSI 290 290 230 290 409,100 113,978,000 28 ALKA 220 240 218 220 10,700 2,426,200 29 ALMI 193 193 193 193 100 19,300 30 ALTO 330 330 318 330 18,800 5,983,600 31 AMAG 199 200 194 199 86,100 16,879,200 32 AMAN 264 264 262 264 367,900 96,791,800 33 AMAR 320 350 320 320 574,000 186,059,600 34 AMFG 2,450 2,450 2,350 2,450 1,900 4,565,000 35 AMIN 228 230 214 228 4,300 952,000 36 AMOR 2,070 2,070 2,070 2,070 300 621,000 37 AMRT 690 700 690 690 506,200 349,648,000 38 ANDI 50 50 50 50 27,400 1,370,000 39 ANJT 500 500 460 500 3,500 1,722,000 40 ANTM 795 810 785 795 31,285,000 24,883,594,500 41 APEX 134 140 133 134 24,700 3,435,500 42 APIC 840 860 840 840 43,101,300 36,741,997,500 43 APII 151 152 150 151 500 75,400 44 APLI 105 105 97 105 18,200 1,784,500 45 APLN 107 112 107 107 41,235,800 4,518,700,700 46 ARGO 1,730 1,730 1,730 1,730 200 346,000 47 ARII 438 438 430 438 19,200 8,353,600 48 ARKA 112 121 112 112 15,400,900 1,762,748,200 49 ARNA 438 442 434 438 511,000 224,089,200 50 ARTA 286 286 286 286 3,800 1,086,800 51 ARTO 2,870 2,900 2,850 2,870 215,200 619,906,000 52 ASBI 340 370 300 340 4,300 1,425,800 53 ASDM 910 920 900 910 2,000 1,822,000 54 ASGR 725 740 720 725 441,200 320,690,500 55 ASII 4,780 4,860 4,780 4,780 21,529,200 103,343,129,000 56 ASJT 115 118 114 115 12,500 1,428,000 57 ASMI 1,040 1,040 1,035 1,040 12,300 12,760,500 58 ASPI 125 127 120 125 313,800 38,282,000 59 ASPI-W 12 13 11 12 7,314,700 87,594,000 60 ASRI 116 121 115 116 75,766,500 8,876,456,300 61 ASRM 1,730 1,730 1,730 1,730 6,000 10,380,000 62 ASSA 515 545 505 515 16,550,900 8,568,690,000 63 ATIC 585 590 585 585 3,900 2,290,000 64 AUTO 855 875 840 855 403,600 344,790,500 65 AYLS 50 50 50 50 1,200 60,000 66 AYLS-W 4 4 3 4 2,018,500 6,273,200 67 BABP 50 50 50 50 400 20,000 68 BABP-W3 37 37 25 37 16,000 401,200 69 BABP-W4 7 7 7 7 100 700 70 BACA 398 400 398 398 52,800 21,074,400 71 BAJA 54 56 52 54 256,700 14,117,500 72 BAPI 50 50 50 50 30,000 1,500,000 73 BAPI-W 3 3 2 3 5,646,400 14,438,700 74 BATA 625 625 625 625 2,300 1,437,500 75 BAYU 1,160 1,160 1,160 1,160 100 116,000 76 BBCA 28,750 29,350 28,725 28,750 31,713,100 918,227,005,000 77 BBHI 142 145 142 142 118,700 16,884,900 78 BBKP 260 274 248 260 358,408,900 94,520,640,200 79 BBMD 1,455 1,455 1,400 1,455 2,900 4,141,500 80 BBNI 4,870 4,990 4,870 4,870 30,253,200 148,249,538,000 81 BBRI 3,260 3,390 3,240 3,260 138,529,300 456,029,215,000 82 BBSI 625 690 625 625 851,300 532,972,000 83 BBSS 130 132 128 130 9,818,700 1,268,744,700 84 BBSS-W 6 7 6 6 8,316,100 54,239,000 85 BBTN 1,340 1,400 1,330 1,340 25,598,200 34,692,410,500 86 BBYB 268 270 268 268 4,300 1,158,400 87 BCAP 124 124 122 124 373,000 46,141,400 88 BCIP 50 50 50 50 7,100 355,000 89 BDMN 2,320 2,370 2,300 2,320 764,700 1,783,559,000 90 BEEF 179 183 179 179 625,000 112,697,600 91 BEEF-W 9 11 9 9 720,200 7,225,200 92 BEKS 50 50 50 50 24,600 1,230,000 93 BELL 148 150 148 148 5,570,200 833,165,700 94 BESS 246 256 244 246 33,100 8,146,400 95 BESS-W 87 112 70 87 1,024,300 79,230,100 96 BEST 173 181 156 173 1,070,939,000 184,191,892,200 97 BFIN 374 392 372 374 8,839,300 3,369,440,400 98 BGTG 50 50 50 50 633,600 31,680,000 99 BHAT 488 494 484 488 110,475,100 54,043,281,800 100 BHIT 50 50 50 50 21,100 1,055,000 101 BIKA 155 161 148 155 1,300 204,400 102 BIMA 50 50 50 50 100 5,000 103 BINA 820 830 800 820 2,773,600 2,228,159,000 104 BIPI 50 50 50 50 211,200 10,560,000 105 BIPI-W 9 10 8 9 2,780,300 25,383,800 106 BIPP 54 58 53 54 104,900 5,732,300 107 BIRD 940 955 925 940 2,191,500 2,055,067,500 108 BISI 915 920 900 915 100,100 91,001,500 109 BJBR 955 980 950 955 5,456,400 5,240,921,500 110 BJTM 555 575 550 555 7,624,000 4,246,235,500 111 BKDP 50 51 50 50 700 35,300 112 BKSL 50 50 50 50 25,500 1,275,000 113 BKSW 73 73 72 73 36,200 2,609,600 114 BLTA 50 50 50 50 300 15,000 115 BLUE 570 580 570 570 105,600 60,717,500 116 BMAS 268 268 268 268 100 26,800 117 BMRI 5,650 5,750 5,625 5,650 28,968,000 164,403,920,000 118 BMSR 50 51 50 50 5,000 250,400 119 BMTR 240 254 238 240 180,976,100 43,798,454,200 120 BNBA 322 322 320 322 33,600 10,760,200 121 BNBR 50 50 50 50 6,800 340,000 122 BNGA 800 815 770 800 4,713,200 3,743,745,000 123 BNII 224 234 218 224 9,428,300 2,126,668,000 124 BNLI 1,325 1,325 1,320 1,325 5,994,000 7,914,309,000 125 BOGA 1,390 1,410 1,385 1,390 110,738,700 155,024,928,000 126 BOLA 165 170 160 165 9,500 1,572,800 127 BOLT 600 600 600 600 200 120,000 128 BOSS 85 90 83 85 12,650,200 1,091,735,500 129 BPFI 1,200 1,200 1,200 1,200 26,000 31,200,000 130 BPTR 83 84 81 83 3,300 271,300 131 BRAM 4,290 4,300 4,290 4,290 600 2,575,000 132 BRIS 875 910 850 875 117,270,900 102,737,724,000 133 BRMS 63 70 63 63 774,657,500 50,678,206,400 134 BRNA 965 965 965 965 100 96,500 135 BRPT 785 795 770 785 52,499,100 40,882,344,500 136 BRPT-W 500 500 302 500 11,400 5,076,200 137 BSDE 735 755 735 735 12,753,400 9,429,398,500 138 BSIM 476 498 476 476 11,200 5,333,600 139 BSIM-W3 16 16 16 16 2,000 32,000 140 BSSR 1,410 1,450 1,410 1,410 19,500 27,819,000 141 BTEK 50 50 50 50 400 20,000 142 BTON 170 170 169 170 8,600 1,458,200 143 BTPN 2,200 2,290 2,200 2,200 23,200 51,741,000 144 BTPS 3,410 3,410 3,360 3,410 7,226,300 24,538,393,000 145 BUDI 92 94 91 92 799,700 73,531,100 146 BUKK 710 710 710 710 2,600 1,846,000 147 BULL 316 322 314 316 156,592,800 49,804,833,600 148 BULL-W2 101 108 98 101 298,600 30,270,700 149 BUMI 50 52 50 50 203,064,900 10,244,667,300 150 BUVA 52 52 50 52 38,300 1,974,400 151 BVIC 67 68 66 67 180,000 11,893,900 152 BWPT 105 109 105 105 30,996,500 3,294,463,000 153 CAKK 50 50 50 50 400 20,000 154 CAKK-W 2 3 2 2 227,600 525,200 155 CAMP 266 276 262 266 1,103,000 296,936,000 156 CARE 332 340 332 332 170,290,100 57,319,971,800 157 CARS 50 50 50 50 1,100 55,000 158 CASA 400 400 386 400 6,400 2,492,800 159 CASH 610 625 610 610 2,166,800 1,335,124,500 160 CASH-W 34 36 34 34 1,694,300 58,646,500 161 CASS 212 220 208 212 3,549,600 756,072,000 162 CBMF 340 342 334 340 3,076,100 1,037,828,000 163 CCSI 246 262 246 246 399,700 99,639,000 164 CEKA 1,770 1,775 1,755 1,770 51,100 90,257,000 165 CENT 130 136 128 130 3,337,300 433,527,500 166 CFIN 196 199 194 196 2,870,400 562,610,300 167 CINT 248 248 244 248 22,300 5,517,000 168 CITY 102 109 94 102 16,500 1,598,400 169 CITY-W 14 14 11 14 7,000 89,300 170 CLEO 482 490 482 482 5,159,500 2,509,888,000 171 CLPI 660 680 660 660 25,600 16,995,500 172 CMNP 1,030 1,030 1,025 1,030 226,300 232,575,000 173 COCO 895 900 890 895 5,700 5,094,500 174 CPIN 6,000 6,100 5,950 6,000 2,218,000 13,305,675,000 175 CPRI 50 50 50 50 90,200 4,510,000 176 CPRI-W 12 12 12 12 30,000 360,000 177 CSAP 312 312 312 312 800 249,600 178 CSIS 50 50 50 50 1,000 50,000 179 CSMI 220 240 212 220 51,100 11,340,000 180 CSRA 366 378 364 366 3,281,800 1,211,136,800 181 CTRA 660 690 650 660 16,717,600 11,081,611,000 182 CTTH 50 51 50 50 100,400 5,020,400 183 DADA 54 59 53 54 32,726,700 1,824,814,600 184 DADA-W 4 5 4 4 26,908,900 108,410,000 185 DART 244 244 244 244 100 24,400 186 DAYA 540 540 540 540 100 54,000 187 DEAL 119 136 118 119 150,788,500 19,092,415,700 188 DEFI 1,610 1,620 1,610 1,610 10,100 16,315,000 189 DEWA 50 50 50 50 1,300 65,000 190 DFAM 340 348 340 340 1,300 451,600 191 DGIK 50 50 50 50 100 5,000 192 DIGI 1,950 1,950 1,950 1,950 100 195,000 193 DILD 173 174 167 173 5,341,100 909,223,200 194 DIVA 1,800 1,800 1,750 1,800 44,100 78,530,000 195 DKFT 112 114 110 112 3,396,400 379,985,500 196 DLTA 4,000 4,100 3,990 4,000 21,400 85,761,000 197 DMAS 228 234 216 228 139,244,000 31,470,615,400 198 DMMX 188 190 180 188 2,679,000 498,931,200 199 DMND 915 915 915 915 18,000 16,470,000 200 DNAR 238 244 224 238 7,400 1,786,200 201 DNET 3,300 3,300 3,300 3,300 500 1,650,000 202 DOID 246 256 244 246 19,209,700 4,783,596,200 203 DPUM 50 52 50 50 491,000 24,620,000 204 DSFI 61 62 56 61 141,400 8,402,700 205 DSNG 454 464 446 454 9,149,600 4,145,705,000 206 DSSA 16,950 17,475 16,950 16,950 1,800 30,707,500 207 DUCK 278 288 266 278 5,329,300 1,463,653,400 208 DUTI 3,650 3,650 3,650 3,650 300 1,095,000 209 DVLA 2,480 2,480 2,480 2,480 13,000 32,240,000 210 DWGL 186 202 186 186 800 153,600 211 DWGL-W 39 40 39 39 200 7,900 212 DYAN 50 50 50 50 7,000 350,000 213 EAST 52 54 52 52 303,200 15,997,600 214 EAST-W 5 5 4 5 362,800 1,754,000 215 EKAD 1,230 1,245 1,230 1,230 118,700 146,758,000 216 ELSA 224 228 222 224 35,332,200 7,953,517,800 217 EMTK 6,200 6,450 6,200 6,200 20,300 125,947,500 218 ENRG 57 63 57 57 100,982,400 5,853,669,100 219 ENVY 69 74 67 69 869,342,700 60,842,411,800 220 ENZO 123 123 123 123 1,917,900 235,901,700 221 ENZO-W 9 10 8 9 28,355,400 257,370,600 222 EPAC 364 394 364 364 8,663,900 3,272,904,800 223 EPMT 1,840 1,840 1,780 1,840 8,100 14,600,500 224 ERAA 1,670 1,760 1,665 1,670 44,547,900 76,144,180,000 225 ERTX 132 132 132 132 100 13,200 226 ESIP 182 192 182 182 7,180,500 1,344,708,700 227 ESIP-W 15 16 13 15 18,103,800 268,223,500 228 ESSA 140 143 139 140 1,205,200 168,632,400 229 ESTA 101 101 100 101 43,100 4,329,100 230 ESTI 50 50 50 50 23,500 1,175,000 231 EXCL 2,130 2,210 2,120 2,130 12,124,900 26,017,865,000 232 FAST 930 935 930 930 146,500 136,245,500 233 FILM 186 192 176 186 2,436,200 450,227,000 234 FIRE 126 129 124 126 2,249,300 283,458,600 235 FITT 57 58 57 57 8,000 456,100 236 FITT-W 17 17 17 17 700 11,900 237 FOOD 119 124 119 119 3,243,900 392,525,100 238 FPNI 121 128 121 121 9,188,800 1,129,138,900 239 FREN 84 87 84 84 77,259,100 6,548,749,500 240 FREN-W 35 38 34 35 1,366,400 48,651,800 241 FUJI 110 110 103 110 96,400 10,011,700 242 GDST 59 62 58 59 1,638,700 98,794,800 243 GDYR 1,425 1,425 1,390 1,425 200 281,500 244 GEMA 362 364 362 362 10,100 3,656,400 245 GGRM 44,050 45,600 43,975 44,050 1,340,100 59,499,422,500 246 GGRP 290 330 290 290 3,200 975,200 247 GHON 1,525 1,555 1,525 1,525 1,900 2,925,500 248 GIAA 236 242 236 236 5,332,600 1,268,842,200 249 GJTL 480 496 474 480 4,203,900 2,024,973,200 250 GLVA 304 306 304 304 30,200 9,219,200 251 GMFI 76 78 76 76 850,900 65,334,000 252 GOLD 202 212 202 202 238,100 49,293,400 253 GOOD 1,270 1,285 1,255 1,270 212,200 268,902,000 254 GSMF 88 88 87 88 3,200 280,900 255 GWSA 99 99 96 99 22,700 2,226,800 256 HADE 50 50 50 50 50,000 2,500,000 257 HDFA 150 150 130 150 500 69,900 258 HDIT 388 420 380 388 10,600 4,235,600 259 HEAL 3,250 3,280 3,180 3,250 3,149,400 10,078,167,000 260 HELI 178 178 168 178 30,100 5,158,400 261 HELI-W 4 6 4 4 1,739,200 8,573,400 262 HERO 790 810 785 790 22,800 18,199,500 263 HEXA 3,450 3,650 3,410 3,450 413,700 1,462,690,000 264 HITS 470 470 420 470 10,400 4,858,000 265 HKMU 74 77 74 74 9,946,200 752,528,300 266 HMSP 1,540 1,590 1,530 1,540 22,547,300 34,904,999,500 267 HOKI 770 785 770 770 15,123,900 11,767,827,500 268 HOMI 730 755 685 730 532,200 368,838,000 269 HOTL 50 50 50 50 1,500 75,000 270 HRME 50 50 50 50 18,100 905,000 271 HRTA 212 220 212 212 5,406,100 1,165,066,200 272 HRUM 1,645 1,680 1,630 1,645 1,620,800 2,674,558,500 273 IBFN 298 298 298 298 100 29,800 274 IBFN-W 6 6 6 6 100 600 275 ICBP 10,450 10,550 10,350 10,450 3,624,200 37,845,497,500 276 ICON 55 55 54 55 189,500 10,418,500 277 IDPR 166 168 152 166 6,300 1,051,500 278 IFII 127 130 118 127 93,700 11,932,700 279 IFSH 360 360 328 360 33,700 11,505,600 280 IGAR 310 328 310 310 100,900 31,559,200 281 IKAN 310 328 310 310 6,670,300 2,095,038,000 282 IKBI 224 224 224 224 10,300 2,307,200 283 IMAS 765 790 700 765 72,560,200 55,245,444,000 284 IMJS 280 284 254 280 42,054,200 11,630,556,400 285 IMPC 1,235 1,235 1,225 1,235 788,400 970,448,500 286 INAF 2,910 3,020 2,890 2,910 1,157,100 3,404,968,000 287 INAI 332 332 332 332 200 66,400 288 INCF 50 51 50 50 400 20,100 289 INCI 625 650 605 625 54,800 34,331,500 290 INCO 3,930 3,970 3,910 3,930 3,565,600 14,012,867,000 291 INDF 7,600 7,675 7,575 7,600 4,784,000 36,467,167,500 292 INDO 116 122 108 116 64,400 7,536,000 293 INDO-W 24 26 24 24 14,500 352,200 294 INDR 2,160 2,160 2,160 2,160 2,700 5,832,000 295 INDS 1,990 1,990 1,930 1,990 5,900 11,424,000 296 INDX 50 50 50 50 5,000 250,000 297 INDY 910 945 905 910 10,963,300 10,095,318,000 298 INKP 9,400 9,425 8,625 9,400 21,334,900 194,527,530,000 299 INOV 194 228 194 194 136,800 26,854,300 300 INPC 50 50 50 50 53,900 2,695,000 301 INPC-W 3 3 3 3 16,300 48,900 302 INPS 1,425 1,425 1,320 1,425 68,900 96,151,500 303 INRU 770 770 770 770 600 462,000 304 INTA 254 264 254 254 175,200 45,265,000 305 INTD 175 175 149 175 1,600 277,400 306 INTP 11,375 11,550 11,275 11,375 1,963,700 22,318,680,000 307 IPCC 394 400 392 394 681,700 270,593,000 308 IPCM 220 220 214 220 325,000 71,398,200 309 IPOL 80 82 80 80 501,300 40,517,800 310 IPTV 296 298 292 296 12,930,900 3,825,221,000 311 IPTV-W 29 29 27 29 112,900 3,137,900 312 IRRA 630 630 615 630 11,272,500 7,017,446,000 313 ISAT 2,170 2,220 2,160 2,170 1,344,100 2,941,048,000 314 ISSP 120 124 120 120 911,100 110,062,800 315 ITIC 695 705 675 695 157,900 108,878,500 316 ITMA 494 500 494 494 36,000 17,964,000 317 ITMA-W 60 60 20 60 2,200 128,000 318 ITMG 8,400 8,500 8,300 8,400 1,707,100 14,327,612,500 319 JAST 77 81 77 77 25,470,400 2,013,912,500 320 JAWA 52 52 52 52 45,300 2,355,600 321 JAYA 71 74 68 71 394,300 28,040,000 322 JAYA-W 10 10 9 10 130,000 1,275,000 323 JIHD 466 466 450 466 6,200 2,815,600 324 JKON 340 340 330 340 50,200 17,066,000 325 JMAS 129 148 129 129 183,300 23,652,300 326 JPFA 1,115 1,130 1,100 1,115 7,114,800 7,936,765,500 327 JRPT 416 422 414 416 630,700 262,058,000 328 JSKY 244 244 218 244 177,685,200 40,718,710,600 329 JSMR 3,360 3,450 3,350 3,360 12,246,400 41,365,564,000 330 JTPE 830 840 830 830 2,619,200 2,182,784,500 331 KAEF 2,900 3,000 2,900 2,900 7,534,600 22,156,205,000 332 KARW 57 62 57 57 4,157,700 244,519,500 333 KAYU 50 50 50 50 5,100 255,000 334 KBAG 81 91 81 81 87,254,000 7,259,551,900 335 KBAG-W 5 5 4 5 39,393,100 173,578,600 336 KBLI 298 310 288 298 1,857,100 552,949,600 337 KBLM 195 200 192 195 75,100 14,730,000 338 KBLV 296 298 296 296 2,600 769,800 339 KDSI 765 790 750 765 18,300 14,233,000 340 KEEN 314 318 314 314 2,002,000 634,060,800 341 KEJU 1,230 1,235 1,170 1,230 169,400 208,033,500 342 KIAS 50 50 50 50 500 25,000 343 KICI 212 212 212 212 800 169,600 344 KIJA 145 151 142 145 5,155,200 750,846,800 345 KINO 2,920 3,090 2,920 2,920 41,600 124,178,000 346 KIOS 192 192 180 192 2,600 470,600 347 KIOS-W 45 100 38 45 9,000 618,600 348 KJEN 1,470 1,490 1,400 1,470 4,700 6,933,000 349 KKGI 196 206 192 196 3,100 608,600 350 KLBF 1,540 1,565 1,525 1,540 9,081,800 13,951,566,000 351 KMDS 525 560 525 525 466,900 245,900,000 352 KMTR 310 310 304 310 2,900 893,600 353 KOBX 105 108 100 105 1,308,000 136,316,100 354 KONI 476 476 474 476 2,400 1,137,800 355 KOPI 500 500 462 500 6,300 3,066,800 356 KOTA 600 605 590 600 8,152,000 4,858,690,000 357 KPAL 50 50 50 50 124,600 6,230,000 358 KPAS 50 51 50 50 401,300 20,266,300 359 KPAS-W 9 10 9 9 65,400 588,700 360 KPIG 104 105 103 104 338,900 35,139,200 361 KRAS 348 360 348 348 9,405,300 3,306,609,600 362 KREN 124 124 107 124 76,495,600 9,074,285,000 363 LAND 195 200 186 195 84,000 15,796,900 364 LEAD 50 50 50 50 300 15,000 365 LIFE 5,200 5,200 4,810 5,200 300 1,483,000 366 LINK 1,995 2,020 1,975 1,995 1,372,500 2,730,091,000 367 LION 266 266 266 266 1,600 425,600 368 LMAS 50 50 50 50 4,300 215,000 369 LMPI 89 89 84 89 3,300 279,000 370 LPCK 810 830 800 810 605,500 494,563,000 371 LPGI 3,360 3,460 3,360 3,360 900 3,104,000 372 LPIN 212 222 212 212 1,100 237,200 373 LPKR 119 125 117 119 70,962,500 8,515,419,200 374 LPLI 84 85 75 84 1,400 107,800 375 LPPF 1,150 1,175 1,145 1,150 5,706,700 6,611,834,500 376 LPPS 82 83 78 82 127,200 10,102,300 377 LRNA 140 150 140 140 11,500 1,680,000 378 LSIP 980 1,000 975 980 19,388,400 19,111,754,500 379 LTLS 428 440 428 428 1,200 515,400 380 LUCK 199 216 196 199 7,624,600 1,574,464,300 381 MAGP 50 50 50 50 100 5,000 382 MAIN 565 580 560 565 1,341,800 762,319,500 383 MAMI 50 50 50 50 2,600 130,000 384 MAMI-W 5 5 5 5 800 4,000 385 MAPA 2,070 2,160 2,070 2,070 192,100 404,169,000 386 MAPI 580 605 570 580 24,093,800 14,197,135,500 387 MARI 50 50 50 50 1,100 55,000 388 MARK 775 795 765 775 2,226,100 1,746,570,000 389 MASA 595 600 595 595 800 479,000 390 MBAP 2,120 2,130 2,070 2,120 221,000 464,458,000 391 MBSS 380 380 374 380 280,100 105,660,000 392 MBTO 80 82 74 80 22,800 1,780,000 393 MCAS 1,895 1,925 1,810 1,895 2,495,500 4,675,391,000 394 MCOR 121 123 121 121 1,930,200 234,601,800 395 MDKA 1,530 1,575 1,530 1,530 140,647,300 217,582,882,500 396 MDKI 150 166 150 150 699,900 106,159,700 397 MDLN 55 56 52 55 39,321,000 2,115,147,700 398 MDRN 50 50 50 50 100 5,000 399 MEDC 418 422 404 418 219,226,200 91,178,759,600 400 MEDC-W 23 27 22 23 61,884,500 1,508,354,300 401 MERK 3,000 3,050 3,000 3,000 27,800 83,533,000 402 META 104 107 104 104 203,500 21,334,700 403 MFIN 1,080 1,080 1,080 1,080 3,000 3,240,000 404 MFMI 540 540 510 540 24,600 13,163,000 405 MGRO 810 820 810 810 2,625,000 2,133,817,000 406 MICE 296 296 296 296 100 29,600 407 MIKA 2,320 2,360 2,250 2,320 23,536,900 54,137,252,000 408 MKNT 50 50 50 50 4,600 230,000 409 MKPI 16,600 16,600 16,500 16,600 600 9,910,000 410 MLBI 9,000 9,000 9,000 9,000 1,500 13,500,000 411 MLIA 416 442 412 416 4,990,900 2,155,267,600 412 MLPL 50 51 50 50 10,358,900 517,947,600 413 MLPT 585 595 580 585 34,800 20,371,500 414 MMLP 288 294 252 288 63,967,800 17,650,865,400 415 MNCN 790 815 790 790 34,655,200 27,573,410,000 416 MPMX 416 430 412 416 5,381,600 2,245,904,600 417 MPOW 58 59 56 58 7,100 411,800 418 MPPA 102 105 102 102 543,700 55,621,000 419 MRAT 138 138 132 138 10,400 1,388,400 420 MREI 3,790 3,790 3,790 3,790 100 379,000 421 MSIN 284 290 280 284 744,200 210,892,600 422 MTDL 1,665 1,700 1,665 1,665 2,131,700 3,581,543,000 423 MTPS 392 446 392 392 88,700 36,586,400 424 MTSM 208 208 204 208 9,000 1,836,400 425 MTWI 50 50 50 50 100 5,000 426 MYOH 1,115 1,115 1,100 1,115 39,700 44,224,500 427 MYOR 2,440 2,460 2,360 2,440 5,843,300 14,035,555,000 428 MYTX 50 50 50 50 200 10,000 429 NATO 420 438 420 420 27,327,900 11,794,614,000 430 NATO-W 112 112 112 112 100 11,200 431 NELY 130 139 130 130 10,200 1,326,900 432 NIKL 750 770 735 750 1,079,900 811,708,000 433 NIRO 143 149 141 143 8,202,200 1,214,366,500 434 NISP 745 750 735 745 117,800 87,955,000 435 NOBU 850 850 845 850 1,200 1,015,000 436 NRCA 300 302 296 300 200,400 60,017,200 437 NZIA 138 138 130 138 8,000 1,075,000 438 NZIA-W 1 1 1 1 317,200 317,200 439 OASA 376 376 376 376 100 37,600 440 OKAS 84 85 81 84 5,204,600 433,829,000 441 OPMS 148 153 148 148 1,970,800 297,206,000 442 PALM 258 260 236 258 94,900 23,306,200 443 PAMG 77 77 68 77 20,214,000 1,498,392,100 444 PANI 86 99 86 86 2,200 191,800 445 PANR 93 98 90 93 4,845,900 455,343,800 446 PANS 790 820 790 790 150,000 119,001,500 447 PBID 895 900 880 895 14,200 12,607,000 448 PBRX 226 230 224 226 1,403,800 321,773,600 449 PBSA 575 575 575 575 500 287,500 450 PCAR 320 320 298 320 400 123,800 451 PDES 280 280 252 280 300 81,200 452 PEGE 116 116 113 116 1,400 161,800 453 PEHA 1,415 1,445 1,400 1,415 74,300 105,083,500 454 PGAS 1,085 1,120 1,080 1,085 54,767,300 60,095,553,000 455 PGJO 39 47 39 39 232,500 9,497,300 456 PGLI 165 165 165 165 100 16,500 457 PGUN 280 300 258 280 310,700 87,454,400 458 PICO 157 168 145 157 2,637,600 424,606,800 459 PJAA 478 492 478 478 85,200 41,727,800 460 PLAN 135 135 135 135 83,600 11,286,000 461 PLAN-W 41 90 39 41 88,479,700 4,075,735,900 462 PMJS 125 126 125 125 3,300 414,500 463 PNBN 770 785 765 770 1,358,600 1,049,123,000 464 PNBS 50 50 50 50 1,846,400 92,320,000 465 PNGO 535 560 500 535 46,100 24,186,000 466 PNIN 705 715 700 705 86,000 61,320,500 467 PNLF 186 193 180 186 28,526,200 5,306,389,800 468 POLA 51 51 51 51 100 5,100 469 POLI 1,055 1,100 1,040 1,055 23,700 24,697,000 470 POLU 755 755 730 755 700 523,500 471 POLY 50 50 50 50 900 45,000 472 PORT 460 460 460 460 14,700 6,762,000 473 POSA 50 50 50 50 900 45,000 474 POSA-W 2 3 2 2 10,261,000 23,919,600 475 POWR 595 610 590 595 2,824,600 1,688,425,500 476 PPGL 240 264 238 240 10,842,400 2,666,631,000 477 PPGL-W 23 60 19 23 50,717,900 1,191,950,000 478 PPRE 157 164 156 157 8,693,000 1,403,438,900 479 PPRO 50 50 50 50 1,934,500 96,725,000 480 PRAS 128 128 128 128 100 12,800 481 PRDA 2,990 2,990 2,980 2,990 1,300 3,886,000 482 PRIM 258 258 258 258 100 25,800 483 PRIM-W 5 5 5 5 100 500 484 PSAB 216 222 214 216 12,819,900 2,786,221,800 485 PSDN 105 112 105 105 200 21,700 486 PSGO 100 110 95 100 444,200 43,897,100 487 PSKT 50 50 50 50 100 5,000 488 PSSI 159 163 159 159 2,069,700 329,169,900 489 PTBA 2,040 2,070 2,030 2,040 13,859,300 28,294,011,000 490 PTIS 179 193 135 179 48,000 6,678,400 491 PTPP 845 875 835 845 23,311,300 19,864,659,000 492 PTPW 1,145 1,165 1,145 1,145 1,579,600 1,826,119,000 493 PTRO 1,705 1,735 1,700 1,705 187,000 321,124,000 494 PTSN 222 236 206 222 17,887,600 4,030,012,400 495 PTSP 4,940 4,940 4,940 4,940 100 494,000 496 PURA 141 151 141 141 48,358,400 6,937,094,600 497 PURA-W 24 28 23 24 66,459,000 1,648,757,700 498 PURE 302 306 246 302 272,366,200 78,955,032,600 499 PURE-W 35 40 30 35 93,124,800 3,412,383,600 500 PURI 338 352 338 338 265,200 91,447,800 501 PWON 374 376 368 374 59,208,300 22,042,625,200 502 PYFA 780 805 775 780 391,400 307,001,000 503 PZZA 595 600 585 595 180,400 106,754,500 504 R-LQ45X 830 850 820 830 166,000 137,200,000 505 RAJA 121 131 120 121 22,330,100 2,819,492,900 506 RALS 575 585 575 575 8,263,900 4,762,697,500 507 RANC 410 414 406 410 481,100 196,358,800 508 RBMS 50 50 50 50 5,500 275,000 509 REAL 50 50 50 50 7,400 370,000 510 REAL-W 2 3 2 2 4,103,300 10,238,400 511 RICY 92 95 90 92 58,200 5,249,800 512 RIGS 248 248 248 248 100 24,800 513 RISE 436 436 432 436 369,400 160,526,800 514 RMBA 500 510 476 500 36,600 17,915,600 515 ROCK 1,685 1,685 1,685 1,685 76,800 129,408,000 516 RODA 50 50 50 50 9,600 480,000 517 RONY 88 91 87 88 15,900 1,433,200 518 ROTI 1,240 1,240 1,230 1,240 285,600 353,445,000 519 RUIS 260 268 260 260 55,100 14,462,000 520 SAFE 185 185 183 185 227,000 41,849,100 521 SAME 118 120 116 118 6,625,800 783,998,100 522 SAMF 386 410 386 386 2,600 1,006,000 523 SBAT 330 354 330 330 18,339,100 6,226,502,600 524 SBAT-W 20 23 18 20 64,285,400 1,285,512,400 525 SCMA 1,180 1,195 1,145 1,180 10,731,300 12,545,748,000 526 SCNP 230 242 206 230 1,115,500 259,570,200 527 SDMU 50 50 50 50 11,600 580,000 528 SDPC 109 113 103 109 447,800 46,657,400 529 SDRA 770 770 770 770 200 154,000 530 SFAN 940 940 925 940 968,800 903,550,000 531 SGER 332 356 332 332 6,899,200 2,375,577,000 532 SGER-W 65 75 65 65 544,000 38,206,400 533 SGRO 1,500 1,500 1,490 1,500 8,400 12,593,000 534 SHID 3,500 3,500 3,500 3,500 500 1,750,000 535 SHIP 565 575 560 565 540,800 307,125,000 536 SIDO 765 795 755 765 33,637,600 25,794,076,500 537 SILO 4,450 4,520 4,450 4,450 49,100 219,607,000 538 SIMP 326 338 324 326 10,995,100 3,626,793,400 539 SINI 460 460 460 460 100 46,000 540 SIPD 1,040 1,040 1,040 1,040 28,000 29,120,000 541 SKBM 310 310 310 310 500 155,000 542 SKLT 1,200 1,200 1,200 1,200 100 120,000 543 SKRN 565 640 535 565 154,400 87,033,500 544 SLIS 5,100 5,125 5,025 5,100 108,600 551,817,500 545 SMAR 2,960 2,980 2,960 2,960 1,100 3,258,000 546 SMBR 525 545 525 525 5,404,900 2,870,199,000 547 SMCB 995 1,020 990 995 6,600 6,549,500 548 SMDM 99 99 91 99 26,500 2,481,100 549 SMDR 274 280 254 274 2,420,300 666,983,200 550 SMGR 9,400 9,725 9,400 9,400 3,086,100 29,247,662,500 551 SMKL 189 190 179 189 2,800 515,100 552 SMMT 86 89 83 86 9,800 832,100 553 SMRA 555 575 555 555 23,346,800 13,093,679,500 554 SMSM 1,140 1,155 1,125 1,140 2,441,900 2,790,158,000 555 SOCI 125 129 124 125 7,208,200 912,979,900 556 SOFA 70 71 70 70 266,100 18,628,200 557 SOFA-W 4 5 4 4 11,199,100 45,022,900 558 SOHO 7,900 7,900 6,700 7,900 148,200 1,167,072,500 559 SOSS 412 424 400 412 40,200 16,361,800 560 SOSS-W 28 74 26 28 7,400 360,000 561 SOTS 214 238 214 214 1,397,300 299,024,800 562 SPMA 270 286 270 270 23,600 6,748,000 563 SPTO 440 452 434 440 43,300 19,139,800 564 SQMI 158 166 156 158 9,327,100 1,488,809,000 565 SRAJ 124 133 124 124 1,600 211,900 566 SRIL 204 206 202 204 8,852,600 1,797,999,000 567 SRSN 53 55 53 53 3,426,600 182,177,400 568 SRTG 2,850 2,850 2,820 2,850 43,100 122,241,000 569 SSIA 430 438 404 430 102,548,800 43,349,053,000 570 SSMS 845 845 815 845 127,600 107,511,500 571 SSTM 408 525 406 408 23,200 10,602,500 572 STAR 132 135 130 132 39,000,900 5,070,119,000 573 SULI 50 50 50 50 100 5,000 574 SWAT 97 101 97 97 354,900 34,874,500 575 TALF 246 264 246 246 4,300 1,060,000 576 TAMA-W 6 7 5 6 187,800 1,126,000 577 TAMU 56 58 55 56 4,721,600 270,673,600 578 TARA 50 50 50 50 100 5,000 579 TAXI 50 50 50 50 100 5,000 580 TBIG 1,250 1,285 1,240 1,250 38,472,700 48,798,452,500 581 TBLA 785 810 780 785 3,254,900 2,590,813,500 582 TBMS 730 730 695 730 5,600 3,933,000 583 TCID 6,650 6,650 6,650 6,650 6,900 45,885,000 584 TCPI 4,780 4,820 4,760 4,780 9,341,000 44,840,810,000 585 TDPM 145 157 128 145 42,046,500 6,227,151,100 586 TECH 184 196 180 184 5,618,500 1,045,881,500 587 TFAS 135 138 135 135 86,000 11,792,100 588 TFCO 330 330 330 330 200 66,000 589 TGKA 8,500 8,500 8,400 8,500 300 2,540,000 590 TGRA 78 82 75 78 16,412,800 1,278,183,000 591 TIFA 482 488 482 482 380,700 183,741,400 592 TINS 795 810 790 795 8,971,200 7,157,640,500 593 TKIM 6,550 6,625 6,150 6,550 18,193,400 117,610,050,000 594 TLKM 2,790 2,830 2,770 2,790 68,113,400 190,279,684,000 595 TMAS 105 106 102 105 969,100 100,917,600 596 TMPO 130 134 130 130 7,800 1,027,600 597 TNCA 184 198 184 184 13,100 2,497,200 598 TOBA 402 402 374 402 52,100 20,894,200 599 TOPS 50 50 50 50 14,100 705,000 600 TOTL 280 286 278 280 571,500 160,761,200 601 TOTO 212 216 208 212 16,400 3,488,000 602 TOWR 1,030 1,045 1,020 1,030 119,794,000 123,202,233,000 603 TOYS 570 590 570 570 1,839,200 1,062,647,000 604 TOYS-W 13 13 12 13 2,873,500 36,019,400 605 TPIA 7,000 7,000 6,800 7,000 3,060,600 21,001,132,500 606 TPMA 356 364 348 356 3,300 1,183,200 607 TRIN 232 240 230 232 15,817,600 3,707,905,800 608 TRIN-W 8 10 8 8 21,987,400 181,112,400 609 TRIS 190 191 190 190 2,400 456,200 610 TRJA 202 204 202 202 345,200 69,743,600 611 TRST 410 410 410 410 2,500 1,025,000 612 TRUK 115 116 115 115 298,900 34,423,600 613 TRUS 356 356 284 356 2,500 742,400 614 TSPC 1,345 1,370 1,345 1,345 275,100 371,627,000 615 TUGU 1,400 1,525 1,400 1,400 179,200 256,756,000 616 TURI 1,290 1,290 1,290 1,290 100,000 129,000,000 617 UANG 228 258 222 228 29,200 6,521,000 618 UCID 1,470 1,505 1,460 1,470 1,773,800 2,653,968,000 619 ULTJ 1,730 1,730 1,675 1,730 944,200 1,607,752,500 620 UNSP 91 98 91 91 1,445,600 132,251,000 621 UNTR 24,025 24,200 23,575 24,025 6,462,600 154,971,977,500 622 UNVR 8,000 8,150 8,000 8,000 3,827,300 30,739,350,000 623 URBN-W 18 18 16 18 1,400 23,200 624 VICO 84 93 76 84 15,700 1,331,200 625 VINS 94 96 93 94 39,200 3,659,700 626 VINS-W 1 1 1 1 10,148,400 10,148,400 627 VIVA 50 50 50 50 2,500 125,000 628 VOKS 190 190 190 190 8,600 1,634,000 629 WEGE 172 174 169 172 7,058,100 1,204,785,100 630 WEHA 52 59 50 52 6,437,700 343,473,200 631 WIIM 352 358 346 352 15,791,100 5,538,113,400 632 WIKA 1,150 1,185 1,140 1,150 28,457,700 32,822,477,000 633 WINS 98 99 93 98 533,900 49,829,700 634 WOMF 228 230 222 228 48,600 10,950,400 635 WOOD 404 404 394 404 21,103,600 8,399,345,600 636 WOWS 61 65 61 61 12,097,000 753,253,300 637 WSBP 148 152 148 148 16,679,000 2,484,872,200 638 WSKT 580 590 575 580 7,657,600 4,433,775,000 639 WTON 244 248 244 244 1,561,200 381,805,200 640 XAFA 1,059 1,059 1,059 1,059 100 105,900 641 XAQA 772 772 772 772 100 77,200 642 XBES 807 807 807 807 100 80,700 643 XBID 443 443 443 443 100 44,300 644 XBIN 429 429 429 429 100 42,900 645 XBNI 890 891 886 890 7,900 7,028,400 646 XCID 80 80 79 80 7,100 567,900 647 XCLQ 85 85 85 85 1,000 85,000 648 XIHD 400 400 400 400 500 200,000 649 XIIF 444 451 444 444 2,000 898,300 650 XIIT 446 452 446 446 45,100 20,260,800 651 XIJI 555 558 555 555 1,100 610,800 652 XILV 100 100 98 100 200 19,800 653 XISI 266 266 266 266 5,400 1,436,400 654 XISR 328 332 328 328 26,300 8,657,700 655 XPCR 754 754 754 754 100 75,400 656 XSBC 92 92 92 92 300 27,600 657 XSMU 107 107 107 107 100,000 10,700,000 658 XSSK 562 562 562 562 100 56,200 659 YELO 50 50 50 50 500 25,000 660 YELO-W 5 5 4 5 640,200 2,570,900 661 YPAS 310 332 310 310 2,200 686,600 662 ZBRA 50 50 50 50 200 10,000 663 ZINC 137 138 135 137 248,097,000 33,828,942,400 664 ZONE 372 382 372 372 270,500 101,707,400 -------------------- ---------------------- Total for Reguler 9,544,019,200 5,786,512,513,300 Information for Negosiasi 665 ACES 1,520 1,556 1,543 1,543 8,494,945 13,141,434,375 666 ACST 216 252 252 252 75,000 18,900,000 667 ADRO 1,145 1,190 1,156 1,156 2,449,985 2,832,185,550 668 AMRT 690 690 690 690 345,600 238,464,000 669 ANDI 50 20 20 20 50,000 1,000,000 670 ANTM 795 990 990 990 7,560,000 7,484,400,000 671 ARNA 438 438 438 438 8,000,000 3,504,000,000 672 ASII 4,780 4,820 4,640 4,640 2,972,750 13,804,129,800 673 BBCA 28,750 29,789 24,675 28,825 585,045 16,905,668,800 674 BBHI 142 125 125 125 7,500,000 937,500,000 675 BBNI 4,870 6,075 4,620 6,075 1,268,608 7,663,021,317 676 BBRI 3,260 3,330 3,020 3,330 6,487,334 21,017,629,720 677 BBTN 1,340 1,695 1,695 1,695 4,440,000 7,525,800,000 678 BCAP 124 148 147 148 33,783,800 5,000,000,000 679 BEKS 50 14 14 14 200,000 2,800,000 680 BHAT 488 490 490 490 137,000,000 67,130,000,000 681 BKSL 50 25 25 25 100,000 2,500,000 682 BMRI 5,650 5,688 5,688 5,688 15,254,881 86,769,763,128 683 BNII 224 226 222 226 65 14,530 684 BOGA 1,390 1,390 1,390 1,390 75,000,000 104,250,000,000 685 BRIS 875 900 900 900 1,000 900,000 686 BRMS 63 85 67 67 22,361,200 1,540,702,000 687 BULL 316 316 290 290 8,149,600 2,393,774,400 688 BUVA 52 50 50 50 110,000,000 5,500,000,000 689 CARE 332 338 338 338 6,300,000 2,129,400,000 690 CARS 50 50 50 50 175,000,000 8,750,000,000 691 CCSI 246 258 258 258 203,866,432 52,597,539,456 692 DEWA 50 22 10 10 22,100,000 268,200,000 693 DFAM 340 400 400 400 197,900 79,160,000 694 DUTI 3,650 3,570 3,570 3,570 400,000 1,428,000,000 695 ELSA 224 224 224 224 100 22,400 696 ELTY 50 9 9 9 2,600,000 23,400,000 697 EMDE 200 202 202 202 7,000,000 1,414,000,000 698 ERAA 1,670 1,690 1,680 1,690 500,000 842,000,000 699 EXCL 2,130 2,131 2,131 2,131 574,000 1,223,194,000 700 FILM 186 206 206 206 58,300 12,009,800 701 FORZ 50 10 10 10 5,000,000 50,000,000 702 GAMA 50 50 50 50 21,000,000 1,050,000,000 703 GIAA 236 240 240 240 1,000,000 240,000,000 704 GZCO 50 50 50 50 2,600,000 130,000,000 705 HEAL 3,250 3,200 3,200 3,200 1,397,900 4,473,280,000 706 HMSP 1,540 1,538 1,480 1,538 1,367,200 2,099,853,600 707 IATA 50 50 50 50 30,000,000 1,500,000,000 708 IBFN 298 318 318 318 300,000 95,400,000 709 ICBP 10,450 10,400 10,400 10,400 95 988,000 710 INDF 7,600 7,675 7,675 7,675 10,000 76,750,000 711 INDS 1,990 1,850 1,850 1,850 50 92,500 712 INKP 9,400 8,625 8,625 8,625 20 172,500 713 INPS 1,425 1,460 1,460 1,460 342,400 499,904,000 714 IRRA 630 580 580 580 20,000 11,600,000 715 JGLE 50 7 7 7 41,596,209 291,173,463 716 JSMR 3,360 3,379 3,379 3,379 245,300 828,868,700 717 KOTA 600 600 600 600 1,800,000 1,080,000,000 718 KPIG 104 104 98 104 2,187,600 215,220,100 719 KREN 124 100 100 100 22,000,000 2,200,000,000 720 LSIP 980 930 930 930 100,000 93,000,000 721 MAPI 580 580 580 580 69 40,020 722 MDKA 1,530 1,547 1,538 1,547 11,272,100 17,392,938,700 723 MEDC-R 0 159 60 159 30,267,500 1,836,051,980 724 MNCN 790 995 995 995 11,673,200 11,614,834,000 725 MTLA 372 450 450 450 2,288,928 1,030,017,600 726 NATO 420 422 422 422 38,812,400 16,378,832,800 727 NIRO 143 141 141 141 6,000,000 846,000,000 728 PEGE 116 50 50 50 3,357,712 167,885,600 729 PGAS 1,085 1,125 1,105 1,115 2,750,030 3,073,033,150 730 PNBS 50 50 50 50 9,200,000 460,000,000 731 PPRO 50 50 50 50 400,100 20,005,000 732 PSAB 216 246 246 246 200,000 49,200,000 733 PTBA 2,040 2,160 2,160 2,160 50,000 108,000,000 734 PTPP 845 835 835 835 10,000 8,350,000 735 PWON 374 384 371 371 45,030,494 16,706,314,496 736 SBAT 330 326 326 326 2,730,000 889,980,000 737 SIDO 765 750 750 750 10,000 7,500,000 738 SMGR 9,400 9,625 9,625 9,625 15 144,375 739 SMRA 555 565 565 565 767,400 433,581,000 740 SULI 50 50 50 50 4,900,200 245,010,000 741 TLKM 2,790 2,850 2,784 2,785 49,501,470 138,780,874,800 742 TOTO 212 210 210 210 405,400 85,134,000 743 TOWR 1,030 1,040 1,020 1,040 4,295,590 4,412,150,000 744 TPIA 7,000 6,925 6,925 6,925 288,808 1,999,995,400 745 TRUK 115 80 80 80 24,930,000 1,994,400,000 746 UCID 1,470 1,480 1,480 1,480 26 38,480 747 UNTR 24,025 23,875 23,875 23,875 35 835,625 748 UNVR 8,000 8,225 8,019 8,019 6,159,625 49,430,587,025 749 VIVA 50 50 50 50 100,000,000 5,000,000,000 750 WSBP 148 151 151 151 400,000 60,400,000 751 WTON 244 246 246 246 800,000 196,800,000 752 ZINC 137 136 136 136 3,909,025 531,627,400 -------------------- ---------------------- Total for Negosiasi 1,362,053,446 725,128,377,590 Total 16/09/20 10,956,946,646 6,520,210,435,790