Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, September 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 MEDC-R 0 195 170 190 36,774,300 6,546,592,400 2 MEDC-W 25 27 27 27 1,200 32,400 -------------------- ---------------------- Total for Tunai 36,775,500 6,546,624,800 Information for Reguler 3 AALI 10,075 11,075 10,075 10,075 4,945,400 52,508,727,500 4 ABBA 50 50 50 50 105,900 5,295,000 5 ABDA 6,750 6,750 6,750 6,750 100 675,000 6 ACES 1,600 1,600 1,505 1,600 14,273,100 22,336,016,000 7 ACST 224 236 222 224 99,952,600 22,843,289,800 8 ADES 1,155 1,180 1,155 1,155 11,400 13,268,000 9 ADHI 530 555 530 530 6,791,700 3,683,935,000 10 ADMF 7,425 7,475 7,400 7,425 30,600 227,672,500 11 ADMG 119 121 116 119 747,100 88,297,300 12 ADRO 1,145 1,155 1,125 1,145 87,127,400 99,298,005,000 13 AGAR 498 515 490 498 30,400 15,132,900 14 AGII 480 510 466 480 225,800 107,388,500 15 AGRO 340 354 322 340 43,336,800 14,906,287,600 16 AGRS 180 180 174 180 14,000 2,503,700 17 AHAP 50 51 50 50 86,400 4,320,600 18 AIMS 170 179 132 170 13,600 2,148,400 19 AISA 228 248 228 228 266,584,800 62,106,845,800 20 AKKU 50 50 50 50 100 5,000 21 AKPI 282 282 280 282 900 253,200 22 AKRA 2,740 2,750 2,700 2,740 11,516,000 31,424,570,000 23 AKSI 452 452 410 452 285,100 128,033,400 24 ALDO 396 396 376 396 700 275,200 25 ALKA 230 230 230 230 800 184,000 26 ALMI 193 193 193 193 1,000 193,000 27 ALTO 334 334 298 334 18,200 5,999,800 28 AMAG 196 199 193 196 36,900 7,201,400 29 AMAN 266 266 264 266 196,500 51,917,200 30 AMAR 310 322 310 310 6,200 1,958,800 31 AMFG 2,450 2,450 2,450 2,450 2,000 4,900,000 32 AMIN 270 270 224 270 13,700 3,078,200 33 AMOR 2,100 2,100 2,060 2,100 45,400 94,386,000 34 AMRT 680 695 675 680 804,000 551,113,500 35 ANDI 50 50 50 50 36,900 1,845,000 36 ANJT 515 550 515 515 4,700 2,462,500 37 ANTM 790 795 775 790 28,855,300 22,702,232,500 38 APEX 142 145 135 142 31,800 4,422,900 39 APIC 875 875 825 875 36,609,300 30,451,228,000 40 APII 154 160 151 154 500 76,800 41 APLI 108 109 108 108 200 21,700 42 APLN 105 116 105 105 208,428,300 22,737,453,800 43 ARGO 1,610 1,610 1,610 1,610 500 805,000 44 ARII 444 444 444 444 100 44,400 45 ARKA 102 109 102 102 29,293,500 3,014,513,500 46 ARNA 460 462 436 460 1,476,800 674,872,800 47 ARTA 300 300 280 300 6,100 1,718,800 48 ARTO 2,860 2,880 2,830 2,860 18,600 53,435,000 49 ASBI 376 384 300 376 170,700 60,167,400 50 ASGR 745 750 730 745 280,500 207,199,000 51 ASII 4,780 4,870 4,760 4,780 46,011,300 220,377,211,000 52 ASJT 114 115 112 114 5,100 583,800 53 ASPI 126 126 124 126 717,900 90,312,700 54 ASPI-W 12 14 12 12 2,580,600 31,788,500 55 ASRI 131 137 118 131 938,565,200 122,768,643,500 56 ASSA 515 535 505 515 7,388,400 3,823,297,000 57 ATIC 545 575 545 545 1,800 987,000 58 AUTO 860 865 845 860 408,200 348,066,500 59 AYLS 50 50 50 50 12,800 640,000 60 AYLS-W 4 4 3 4 910,400 2,752,800 61 BABP 50 50 50 50 1,000 50,000 62 BABP-W3 30 30 20 30 1,800 38,600 63 BABP-W4 8 8 6 8 269,500 1,870,000 64 BACA 398 398 398 398 5,100 2,029,800 65 BAJA 54 55 51 54 236,000 12,693,100 66 BAPI 50 50 50 50 1,203,400 60,170,000 67 BAPI-W 2 3 2 2 1,500,000 3,206,000 68 BATA 625 625 600 625 2,400 1,455,000 69 BAYU 1,150 1,150 1,150 1,150 100 115,000 70 BBCA 28,150 28,675 27,850 28,150 63,382,400 1,789,624,690,000 71 BBHI 145 147 141 145 16,100 2,337,200 72 BBKP 254 262 250 254 104,860,300 26,829,605,600 73 BBMD 1,390 1,460 1,390 1,390 400 570,000 74 BBNI 4,740 4,810 4,700 4,740 43,650,100 207,294,722,000 75 BBRI 3,220 3,270 3,190 3,220 202,880,500 653,986,291,000 76 BBSI 585 625 585 585 671,100 397,703,500 77 BBSS 133 133 126 133 16,129,000 2,089,135,900 78 BBSS-W 6 7 5 6 32,376,300 194,783,000 79 BBTN 1,315 1,335 1,285 1,315 33,223,900 43,480,017,000 80 BBYB 268 268 268 268 100 26,800 81 BCAP 123 124 121 123 473,600 57,993,400 82 BCIP 50 50 50 50 162,500 8,125,000 83 BDMN 2,380 2,380 2,250 2,380 3,423,900 7,983,839,000 84 BEEF 179 182 177 179 1,007,700 180,580,000 85 BEEF-W 10 10 9 10 275,000 2,686,600 86 BEKS 50 50 50 50 539,700 26,985,000 87 BELL 149 151 148 149 7,060,300 1,052,838,600 88 BESS 220 220 214 220 166,800 35,810,600 89 BESS-W 80 80 67 80 25,800 1,882,700 90 BEST 181 202 181 181 407,869,500 76,672,347,100 91 BFIN 364 376 364 364 3,465,000 1,271,851,200 92 BGTG 50 50 50 50 153,800 7,690,000 93 BHAT 482 482 474 482 114,014,100 54,357,909,000 94 BHIT 50 50 50 50 1,400 70,000 95 BIKA 155 155 145 155 800 123,000 96 BINA 810 815 800 810 24,400 19,646,500 97 BIPI 50 50 50 50 500 25,000 98 BIPI-W 9 9 8 9 1,882,600 16,875,800 99 BIPP 57 63 55 57 655,300 36,125,800 100 BIRD 930 955 930 930 1,362,100 1,288,492,000 101 BISI 900 905 890 900 151,400 136,086,000 102 BJBR 940 950 925 940 5,662,500 5,304,302,000 103 BJTM 535 550 535 535 10,611,700 5,738,319,000 104 BKDP 51 51 50 51 700 35,600 105 BKSL 50 50 50 50 5,900 295,000 106 BKSW 70 72 68 70 46,700 3,245,000 107 BLTA 50 50 50 50 200 10,000 108 BLUE 575 580 570 575 145,700 84,161,500 109 BMAS 268 272 260 268 500 133,800 110 BMRI 5,575 5,675 5,500 5,575 45,798,300 255,497,405,000 111 BMSR 50 51 50 50 300 15,100 112 BMTR 238 244 236 238 63,573,800 15,204,488,800 113 BNBA 326 330 322 326 45,600 14,885,400 114 BNBR 50 50 50 50 29,200 1,460,000 115 BNGA 765 785 765 765 1,652,500 1,272,239,500 116 BNII 220 226 218 220 2,173,700 481,115,400 117 BNLI 1,325 1,330 1,325 1,325 11,826,300 15,669,951,000 118 BOGA 1,370 1,385 1,365 1,370 114,159,600 157,066,564,500 119 BOLA 167 167 160 167 5,900 977,100 120 BOLT 600 600 600 600 200 120,000 121 BOSS 82 85 81 82 3,277,700 270,835,900 122 BPFI 1,200 1,200 1,200 1,200 29,000 34,800,000 123 BPTR 81 81 80 81 1,400 112,100 124 BRIS 870 890 850 870 99,519,400 87,001,210,500 125 BRMS 65 69 59 65 479,021,100 31,352,853,500 126 BRNA 955 955 925 955 200 188,000 127 BRPT 735 775 735 735 73,509,700 54,768,675,000 128 BSDE 770 815 750 770 185,004,200 144,669,328,500 129 BSIM 480 505 480 480 1,100 531,500 130 BSIM-W3 12 12 11 12 5,900 70,700 131 BSSR 1,400 1,430 1,400 1,400 18,600 26,525,500 132 BTON 187 187 186 187 110,000 20,569,600 133 BTPN 2,210 2,250 2,150 2,210 28,300 62,098,000 134 BTPS 3,390 3,400 3,350 3,390 3,461,300 11,693,398,000 135 BUDI 92 97 91 92 316,100 29,543,400 136 BUKK 715 745 710 715 7,800 5,728,000 137 BULL 310 316 306 310 173,662,300 53,695,875,600 138 BULL-W2 101 102 100 101 810,100 82,073,600 139 BUMI 50 51 50 50 127,397,000 6,372,654,800 140 BUVA 52 54 50 52 11,100 576,800 141 BVIC 68 68 65 68 128,900 8,542,900 142 BWPT 108 111 107 108 104,208,900 11,363,013,500 143 BYAN 12,450 12,450 12,450 12,450 100 1,245,000 144 CAKK-W 3 3 2 3 647,400 1,761,100 145 CAMP 282 326 250 282 58,569,100 18,058,786,800 146 CANI 144 144 144 144 100 14,400 147 CARE 354 354 334 354 122,097,300 41,502,111,200 148 CARS 50 50 50 50 500 25,000 149 CASA 400 400 400 400 900 360,000 150 CASH 605 610 590 605 2,831,900 1,697,898,000 151 CASH-W 54 55 40 54 36,086,500 1,713,652,400 152 CASS 214 224 214 214 2,083,100 451,335,400 153 CBMF 342 342 340 342 3,321,300 1,132,643,400 154 CCSI 256 260 250 256 73,700 18,597,000 155 CEKA 1,790 1,800 1,735 1,790 84,600 148,205,500 156 CENT 130 130 122 130 5,154,900 652,466,400 157 CFIN 198 199 195 198 2,594,600 511,493,800 158 CINT 248 248 248 248 8,300 2,058,400 159 CITY 103 112 97 103 176,800 18,565,400 160 CITY-W 16 16 16 16 300 4,800 161 CLEO 474 488 474 474 7,129,700 3,407,115,400 162 CLPI 670 675 660 670 12,500 8,304,500 163 CMNP 1,010 1,020 1,000 1,010 2,800 2,832,000 164 CNTX 244 244 242 244 35,800 8,663,800 165 COCO 910 915 900 910 10,300 9,338,000 166 CPIN 6,350 6,350 5,925 6,350 14,418,200 90,542,910,000 167 CSAP 316 322 310 316 1,100 352,400 168 CSIS 50 50 50 50 55,500 2,775,000 169 CSMI 228 242 212 228 35,500 8,092,200 170 CSRA 360 374 360 360 3,747,900 1,372,101,000 171 CTRA 675 690 645 675 24,486,300 16,430,597,500 172 CTTH 50 51 50 50 14,300 715,100 173 DADA 54 59 50 54 56,764,300 3,158,307,200 174 DADA-W 5 5 4 5 13,115,500 58,406,000 175 DART 244 246 228 244 5,900 1,352,200 176 DEAL 124 133 123 124 52,935,200 6,743,375,200 177 DEWA 50 50 50 50 900 45,000 178 DFAM 350 350 326 350 27,200 9,491,400 179 DGIK 50 50 50 50 100 5,000 180 DILD 175 177 168 175 5,263,100 920,072,100 181 DIVA 2,000 2,010 1,920 2,000 186,200 369,168,000 182 DKFT 112 112 108 112 2,236,700 247,603,500 183 DLTA 3,960 4,000 3,950 3,960 22,500 89,598,000 184 DMAS 222 224 214 222 57,383,100 12,625,029,800 185 DMMX 189 190 184 189 4,463,900 839,550,800 186 DMND 910 915 905 910 17,800 16,246,500 187 DNAR 224 228 224 224 25,100 5,628,600 188 DNET 3,490 3,490 3,200 3,490 7,000 23,154,000 189 DOID 240 254 240 240 45,172,300 11,093,980,000 190 DPNS 228 228 228 228 100 22,800 191 DPUM 66 68 51 66 2,994,700 186,000,600 192 DSFI 57 60 56 57 988,300 56,419,300 193 DSNG 482 486 462 482 20,158,100 9,620,518,600 194 DSSA 16,500 17,400 15,050 16,500 4,600 75,192,500 195 DUCK 260 268 254 260 5,348,700 1,387,661,800 196 DUTI 3,500 3,670 3,500 3,500 900 3,218,000 197 DVLA 2,400 2,410 2,400 2,400 14,200 34,110,000 198 DWGL 200 200 200 200 500 100,000 199 DWGL-W 37 37 31 37 115,700 3,624,900 200 DYAN 50 50 50 50 2,500 125,000 201 EAST 52 53 51 52 386,100 20,097,200 202 EAST-W 5 5 4 5 201,100 810,900 203 ECII 705 705 660 705 20,100 14,166,000 204 EKAD 1,230 1,240 1,225 1,230 145,800 179,905,500 205 ELSA 222 226 220 222 23,980,200 5,366,497,000 206 EMDE 200 200 200 200 12,000 2,400,000 207 EMTK 7,400 7,500 6,750 7,400 67,000 488,412,500 208 ENRG 56 57 51 56 107,392,000 5,923,926,200 209 ENVY 65 70 65 65 545,653,600 36,700,934,800 210 ENZO 107 107 107 107 2,898,900 310,182,300 211 ENZO-W 9 10 9 9 11,621,300 108,184,000 212 EPAC 336 348 334 336 2,455,700 838,559,600 213 EPMT 1,840 1,890 1,840 1,840 14,600 27,267,500 214 ERAA 1,650 1,685 1,640 1,650 4,196,700 6,968,816,000 215 ERTX 132 132 132 132 1,200 158,400 216 ESIP 180 182 178 180 5,815,000 1,046,660,800 217 ESIP-W 13 14 12 13 4,749,000 60,318,700 218 ESSA 140 141 137 140 807,600 112,267,300 219 ESTA 99 100 99 99 24,800 2,460,200 220 ESTI 50 55 50 50 735,200 36,784,400 221 EXCL 2,150 2,180 2,090 2,150 14,899,900 31,854,064,000 222 FAST 940 945 930 940 36,700 34,311,000 223 FASW 6,800 6,800 6,675 6,800 300 2,027,500 224 FILM 193 193 176 193 10,266,500 1,913,498,300 225 FIRE 132 143 125 132 29,904,700 4,059,099,900 226 FISH 2,550 2,550 2,550 2,550 600 1,530,000 227 FITT-W 16 17 16 16 13,300 213,600 228 FOOD 118 120 118 118 1,483,300 176,621,600 229 FORZ 50 50 50 50 400 20,000 230 FPNI 121 133 113 121 34,489,300 4,388,734,800 231 FREN 79 85 79 79 170,071,700 13,852,275,300 232 FREN-W 35 36 34 35 3,388,200 118,937,200 233 FUJI 106 106 103 106 24,100 2,485,600 234 GAMA 50 50 50 50 200 10,000 235 GDST 60 61 58 60 3,081,400 182,523,900 236 GEMA 370 370 346 370 15,200 5,619,400 237 GGRM 43,400 43,700 43,050 43,400 1,484,400 64,372,717,500 238 GGRP 314 318 296 314 64,400 20,220,200 239 GHON 1,555 1,620 1,500 1,555 3,500 5,480,000 240 GIAA 236 238 234 236 4,337,900 1,024,413,400 241 GJTL 472 494 464 472 3,301,200 1,575,071,600 242 GLVA 302 308 300 302 6,700 2,022,800 243 GMFI 73 75 68 73 2,117,400 154,267,500 244 GOLD 208 214 208 208 15,200 3,166,000 245 GOOD 1,365 1,450 1,285 1,365 1,134,700 1,549,664,500 246 GPRA 50 50 50 50 30,100 1,505,000 247 GSMF 85 85 85 85 100 8,500 248 GWSA 96 98 94 96 67,500 6,437,900 249 GZCO 50 50 50 50 8,700 435,000 250 HADE 50 50 50 50 50,000 2,500,000 251 HDIT 396 398 372 396 900 349,400 252 HEAL 3,300 3,340 3,190 3,300 1,000,200 3,302,042,000 253 HELI 180 202 172 180 15,600 2,819,200 254 HELI-W 6 6 5 6 954,800 4,836,900 255 HERO 835 850 835 835 41,300 34,703,000 256 HEXA 3,700 3,740 3,460 3,700 3,099,900 11,241,829,000 257 HKMU 74 76 74 74 8,480,200 628,822,600 258 HMSP 1,515 1,540 1,510 1,515 22,177,600 33,730,524,000 259 HOKI 760 775 755 760 11,122,700 8,478,067,500 260 HOMI 660 700 645 660 810,900 537,429,500 261 HOTL 50 50 50 50 200 10,000 262 HRME 50 50 50 50 1,900 95,000 263 HRTA 214 232 210 214 3,653,100 788,404,400 264 HRUM 1,650 1,695 1,635 1,650 2,974,100 4,948,186,500 265 IATA 50 50 50 50 200 10,000 266 IBFN 298 298 280 298 11,200 3,334,600 267 IBFN-W 6 6 3 6 219,400 949,100 268 ICBP 10,175 10,275 10,150 10,175 4,415,000 44,992,032,500 269 ICON 55 55 53 55 20,100 1,069,500 270 IDPR 159 189 159 159 7,300 1,356,400 271 IFII 125 128 123 125 86,500 10,884,800 272 IFSH 350 350 350 350 4,700 1,645,000 273 IGAR 312 318 312 312 48,300 15,178,400 274 IKAI 50 50 50 50 300 15,000 275 IKAN 296 302 294 296 4,175,300 1,247,309,600 276 IKBI 216 220 204 216 19,400 4,122,400 277 IMAS 745 750 715 745 11,303,100 8,313,445,500 278 IMJS 272 278 268 272 8,801,900 2,395,227,800 279 IMPC 1,240 1,240 1,230 1,240 651,200 804,503,000 280 INAF 2,860 2,900 2,830 2,860 624,200 1,793,147,000 281 INAI 322 342 320 322 9,500 3,047,800 282 INCF 50 50 50 50 100 5,000 283 INCI 625 630 605 625 42,300 25,917,000 284 INCO 3,910 3,920 3,870 3,910 4,890,900 19,113,922,000 285 INDF 7,525 7,600 7,400 7,525 12,208,400 91,545,822,500 286 INDO 117 117 108 117 145,400 16,707,200 287 INDO-W 26 28 26 26 248,700 6,532,700 288 INDR 2,200 2,200 2,160 2,200 2,500 5,428,000 289 INDX 50 50 50 50 1,100 55,000 290 INDY 915 935 905 915 7,110,400 6,546,722,500 291 INKP 9,125 9,250 8,675 9,125 13,439,500 122,039,662,500 292 INOV 174 193 174 174 70,000 12,339,200 293 INPC 50 50 50 50 1,000 50,000 294 INPC-W 2 3 2 2 155,800 326,900 295 INPP 695 695 650 695 700 478,000 296 INPS 1,435 1,435 1,250 1,435 218,600 290,851,500 297 INRU 735 735 735 735 100 73,500 298 INTA 254 254 244 254 9,600 2,437,400 299 INTD 161 174 152 161 9,600 1,465,300 300 INTP 11,600 11,600 10,850 11,600 2,358,900 26,724,047,500 301 IPCC 396 402 392 396 1,073,200 425,706,000 302 IPCM 228 228 224 228 596,100 134,755,000 303 IPOL 80 81 77 80 263,000 20,817,200 304 IPTV 294 294 290 294 13,585,300 3,989,356,600 305 IPTV-W 28 28 25 28 421,500 11,262,300 306 IRRA 620 630 620 620 5,607,500 3,497,827,500 307 ISAT 2,150 2,190 2,120 2,150 1,460,700 3,139,518,000 308 ISSP 122 124 121 122 1,513,800 184,720,000 309 ITIC 690 710 650 690 367,300 254,062,500 310 ITMA 494 494 494 494 900 444,600 311 ITMA-W 57 57 57 57 200 11,400 312 ITMG 8,325 8,500 8,275 8,325 1,370,700 11,480,630,000 313 JAST 78 81 75 78 17,315,900 1,340,623,500 314 JAWA 51 51 51 51 4,100 209,100 315 JAYA 70 73 67 70 256,200 18,067,700 316 JAYA-W 11 11 10 11 141,800 1,418,200 317 JIHD 452 466 446 452 4,000 1,843,400 318 JKON 340 340 334 340 50,300 17,100,400 319 JMAS 172 174 125 172 187,700 25,370,700 320 JPFA 1,125 1,145 1,115 1,125 9,451,300 10,685,623,500 321 JRPT 420 422 414 420 858,500 359,077,400 322 JSKY 296 300 244 296 377,761,600 107,275,624,600 323 JSMR 3,320 3,340 3,230 3,320 14,317,600 47,151,027,000 324 JSPT 985 985 980 985 4,900 4,802,500 325 JTPE 875 875 830 875 2,687,800 2,249,086,500 326 KAEF 2,840 2,920 2,840 2,840 3,329,000 9,540,440,000 327 KARW 57 62 56 57 3,534,300 206,911,600 328 KAYU 50 50 50 50 93,200 4,660,000 329 KBAG 72 78 71 72 115,812,800 8,541,001,800 330 KBAG-W 5 5 4 5 35,118,100 154,886,600 331 KBLI 302 302 288 302 1,164,400 344,125,800 332 KBLM 200 202 197 200 6,000 1,200,900 333 KBLV 290 306 280 290 48,200 14,242,200 334 KDSI 760 760 750 760 1,400 1,060,500 335 KEEN 316 316 302 316 1,997,300 622,982,200 336 KEJU 1,350 1,525 1,235 1,350 2,312,000 3,207,395,500 337 KIAS 50 50 50 50 100 5,000 338 KICI 254 278 254 254 3,800 970,000 339 KIJA 183 204 167 183 45,466,800 8,742,278,300 340 KINO 2,980 3,010 2,970 2,980 42,400 126,980,000 341 KIOS 180 180 180 180 3,100 558,000 342 KIOS-W 40 81 23 40 222,200 6,646,900 343 KJEN 1,500 1,510 1,500 1,500 200 301,000 344 KKGI 198 200 188 198 2,500 489,400 345 KLBF 1,545 1,545 1,500 1,545 27,388,900 41,894,900,000 346 KMDS 510 580 494 510 153,900 82,147,200 347 KMTR 310 310 308 310 3,000 929,800 348 KOBX 102 106 96 102 1,033,000 103,947,500 349 KONI 496 496 494 496 2,600 1,284,600 350 KOPI 490 496 464 490 1,800 875,600 351 KOTA 605 605 585 605 18,962,900 11,364,962,500 352 KOTA-W 324 352 300 324 773,100 232,380,600 353 KPAL 50 50 50 50 700 35,000 354 KPAS 50 51 50 50 140,500 7,025,100 355 KPAS-W 11 11 10 11 2,400 24,200 356 KPIG 104 105 103 104 576,200 59,665,100 357 KRAS 336 352 334 336 22,185,500 7,597,350,400 358 KREN 112 121 111 112 22,567,600 2,619,034,900 359 LAND 200 210 182 200 130,200 26,385,300 360 LCKM 370 370 366 370 24,100 8,845,000 361 LIFE 4,960 4,960 4,960 4,960 100 496,000 362 LINK 1,990 2,030 1,985 1,990 575,500 1,152,084,500 363 LMAS 50 50 50 50 300 15,000 364 LMPI 89 89 84 89 3,300 278,200 365 LMSH 228 228 228 228 100 22,800 366 LPCK 800 840 795 800 7,566,200 6,073,689,500 367 LPGI 3,670 3,670 3,580 3,670 2,000 7,309,000 368 LPIN 222 222 212 222 200 43,400 369 LPKR 125 126 119 125 68,937,300 8,497,582,200 370 LPLI 80 82 77 80 27,300 2,133,500 371 LPPF 1,105 1,170 1,105 1,105 19,439,600 21,839,090,500 372 LPPS 79 85 78 79 61,800 4,888,500 373 LRNA 150 156 130 150 2,800 420,400 374 LSIP 1,015 1,030 1,000 1,015 52,736,800 53,537,477,500 375 LTLS 450 450 420 450 13,700 6,129,800 376 LUCK 200 202 191 200 3,338,600 660,938,700 377 MAIN 565 575 555 565 2,280,000 1,293,526,000 378 MAMI 50 50 50 50 1,100 55,000 379 MAMI-W 5 5 4 5 241,200 966,000 380 MAPA 2,090 2,090 2,040 2,090 398,800 819,959,000 381 MAPB 1,220 1,220 1,190 1,220 600 721,000 382 MAPI 570 595 555 570 21,491,700 12,397,915,500 383 MARI 50 50 50 50 600 30,000 384 MARK 790 790 755 790 3,229,300 2,493,459,000 385 MASA 595 595 595 595 200 119,000 386 MBAP 2,080 2,120 2,070 2,080 131,500 275,867,000 387 MBSS 372 378 372 372 460,600 172,038,600 388 MBTO 79 79 74 79 1,400 106,400 389 MCAS 2,030 2,070 1,950 2,030 3,729,700 7,548,605,000 390 MCOR 118 121 117 118 1,889,400 224,537,700 391 MDKA 1,600 1,615 1,555 1,600 107,382,800 170,656,913,500 392 MDKI 156 156 150 156 16,500 2,478,200 393 MDLN 52 57 51 52 98,555,700 5,308,417,600 394 MEDC 430 444 422 430 403,556,600 174,576,223,400 395 MEDC-W 25 28 23 25 86,415,300 2,223,611,300 396 MEGA 7,300 7,300 7,000 7,300 300 2,160,000 397 MERK 2,990 3,000 2,980 2,990 29,300 87,559,000 398 META 105 106 104 105 58,500 6,117,900 399 MFIN 1,120 1,150 1,120 1,120 23,200 25,990,000 400 MFMI 520 560 515 520 11,700 6,404,000 401 MGRO 805 820 805 805 2,238,800 1,819,828,500 402 MICE 290 290 288 290 5,000 1,440,200 403 MIDI 1,335 1,335 1,335 1,335 300 400,500 404 MIKA 2,330 2,360 2,280 2,330 163,152,800 380,206,226,000 405 MINA 50 50 50 50 600 30,000 406 MIRA 50 50 50 50 100 5,000 407 MKNT 50 50 50 50 100 5,000 408 MKPI 17,500 17,500 17,000 17,500 400 6,950,000 409 MLBI 8,600 8,700 8,550 8,600 30,300 259,530,000 410 MLIA 374 400 374 374 4,651,900 1,818,950,800 411 MLPL 50 51 50 50 11,654,300 582,748,400 412 MLPT 585 590 580 585 26,700 15,647,500 413 MMLP 304 316 292 304 18,710,300 5,749,970,200 414 MNCN 775 800 775 775 29,926,500 23,510,504,500 415 MOLI 890 890 890 890 10,000 8,900,000 416 MPMX 416 424 412 416 1,447,600 599,310,600 417 MPOW 60 60 59 60 1,200 70,900 418 MPPA 101 104 101 101 326,000 33,317,800 419 MRAT 137 140 137 137 53,000 7,293,900 420 MREI 4,000 4,000 3,800 4,000 200 780,000 421 MSIN 280 286 278 280 486,200 136,179,800 422 MSKY 905 910 860 905 2,000 1,729,500 423 MTDL 1,685 1,700 1,675 1,685 1,345,800 2,269,403,000 424 MTFN 50 50 50 50 100 5,000 425 MTLA 354 354 352 354 500 176,800 426 MTPS 380 400 380 380 10,500 4,074,000 427 MTSM 200 200 200 200 100 20,000 428 MTWI 50 51 50 50 10,300 515,100 429 MYOH 1,120 1,130 1,100 1,120 81,800 91,760,000 430 MYOR 2,380 2,390 2,360 2,380 1,172,700 2,785,029,000 431 MYTX 50 50 50 50 10,200 510,000 432 NATO 438 452 418 438 50,426,600 21,894,915,800 433 NATO-W 122 122 122 122 200 24,400 434 NELY 151 151 130 151 12,700 1,741,400 435 NFCX 1,795 1,795 1,670 1,795 8,500 14,750,000 436 NIKL 735 750 710 735 530,500 389,694,000 437 NIRO 150 150 133 150 500,700 75,098,800 438 NISP 740 750 730 740 3,400 2,530,000 439 NRCA 298 302 292 298 56,900 16,930,600 440 NZIA 146 154 131 146 48,000 6,394,800 441 NZIA-W 1 1 1 1 1,400,100 1,400,100 442 OASA 338 350 338 338 900 310,200 443 OKAS 81 84 76 81 3,205,600 262,772,900 444 OPMS 155 161 154 155 4,350,800 689,411,900 445 PADI 50 50 50 50 600 30,000 446 PALM 268 274 260 268 89,000 23,214,000 447 PAMG 79 85 77 79 44,750,900 3,674,203,200 448 PANI 79 79 79 79 100 7,900 449 PANR 92 101 92 92 5,358,100 507,837,500 450 PANS 790 795 755 790 41,300 32,090,000 451 PBID 880 890 875 880 70,500 62,057,500 452 PBRX 228 228 218 228 158,100 35,422,800 453 PCAR 298 312 298 298 1,300 388,800 454 PDES 262 262 262 262 100 26,200 455 PEGE 112 112 111 112 20,300 2,253,500 456 PEHA 1,370 1,400 1,345 1,370 56,300 76,573,500 457 PGAS 1,040 1,080 1,040 1,040 112,762,700 118,642,109,500 458 PGJO 39 39 33 39 219,500 7,878,900 459 PGLI 168 168 165 168 1,300 217,900 460 PGUN 284 284 280 284 21,200 5,940,400 461 PICO 154 157 145 154 271,800 41,796,100 462 PJAA 480 494 476 480 20,000 9,701,800 463 PKPK 50 50 50 50 30,500 1,525,000 464 PLAN 162 162 151 162 17,125,200 2,711,629,000 465 PLAN-W 39 52 39 39 58,844,300 2,719,369,200 466 PLIN 2,500 2,500 2,400 2,500 1,600 3,860,000 467 PMJS 125 125 125 125 33,900 4,237,500 468 PNBN 785 785 765 785 2,988,700 2,325,301,500 469 PNBS 50 50 50 50 543,600 27,180,000 470 PNGO 570 575 550 570 115,900 65,694,000 471 PNIN 705 715 700 705 16,800 11,841,000 472 PNLF 185 187 184 185 15,902,800 2,946,744,800 473 POLA 51 51 50 51 1,100 55,200 474 POLI 1,085 1,120 1,050 1,085 28,000 29,688,500 475 POLU 760 760 760 760 200 152,000 476 PORT 540 550 525 540 300 161,500 477 POSA 50 50 50 50 200 10,000 478 POSA-W 3 3 2 3 5,439,200 10,960,400 479 POWR 595 605 595 595 1,410,900 843,807,500 480 PPGL 234 246 234 234 721,500 169,587,600 481 PPGL-W 19 22 18 19 26,667,900 508,851,000 482 PPRE 152 158 149 152 8,255,600 1,254,819,100 483 PPRO 50 50 50 50 784,000 39,200,000 484 PRAS 124 124 124 124 10,100 1,252,400 485 PRDA 2,970 2,980 2,970 2,970 700 2,081,000 486 PRIM 252 252 252 252 1,400 352,800 487 PRIM-W 5 5 4 5 51,100 205,300 488 PSAB 228 236 218 228 46,861,000 10,694,301,800 489 PSDN 101 101 101 101 100 10,100 490 PSGO 98 106 98 98 22,300 2,262,800 491 PSSI 161 163 160 161 103,300 16,530,100 492 PTBA 2,000 2,040 2,000 2,000 18,694,700 37,633,461,000 493 PTIS 166 167 165 166 4,800 796,800 494 PTPP 835 845 830 835 19,081,200 16,003,713,500 495 PTPW 1,180 1,180 1,150 1,180 1,719,200 2,008,349,500 496 PTRO 1,700 1,720 1,700 1,700 169,300 288,921,500 497 PTSN 218 220 208 218 1,106,500 241,335,200 498 PTSP 4,830 4,830 4,830 4,830 100 483,000 499 PUDP 220 224 220 220 200 44,400 500 PURA 133 143 129 133 58,762,000 8,050,702,800 501 PURA-W 25 30 24 25 56,575,800 1,504,343,600 502 PURI 350 352 348 350 131,100 45,772,600 503 PWON 384 386 374 384 74,820,900 28,529,833,800 504 PYFA 765 795 765 765 266,100 204,485,000 505 PZZA 590 605 570 590 1,256,400 738,304,500 506 R-LQ45X 818 818 811 818 25,800 21,063,900 507 RAJA 124 128 122 124 11,605,100 1,447,462,600 508 RALS 580 590 570 580 4,723,300 2,747,734,000 509 RANC 410 414 402 410 475,800 193,547,200 510 RDTX 5,325 5,325 5,325 5,325 200 1,065,000 511 REAL 50 50 50 50 4,100 205,000 512 REAL-W 2 3 2 2 2,671,500 5,451,300 513 RICY 91 94 89 91 5,800 518,300 514 RISE 440 440 434 440 397,900 174,479,800 515 RMBA 515 560 515 515 271,100 139,797,500 516 ROCK 1,465 1,465 1,465 1,465 6,200 9,083,000 517 RODA 51 51 50 51 220,500 11,035,200 518 RONY 88 91 79 88 11,600 1,040,000 519 ROTI 1,230 1,240 1,225 1,230 28,600 35,245,500 520 RUIS 266 280 258 266 30,500 8,250,400 521 SAFE 182 185 178 182 205,700 37,730,300 522 SAME 117 118 115 117 4,318,700 500,806,300 523 SAMF 384 402 382 384 10,300 3,953,200 524 SAPX 2,200 2,200 1,900 2,200 30,300 66,278,000 525 SBAT 328 340 320 328 5,562,100 1,815,026,400 526 SBAT-W 21 22 20 21 38,409,800 808,845,600 527 SCCO 10,200 10,200 10,200 10,200 1,000 10,200,000 528 SCMA 1,195 1,200 1,175 1,195 7,718,300 9,204,119,000 529 SCNP 248 248 240 248 220,200 54,193,000 530 SDMU 50 50 50 50 200 10,000 531 SDPC 103 105 96 103 186,500 18,518,400 532 SDRA 800 800 800 800 2,000 1,600,000 533 SFAN 940 950 930 940 1,067,000 1,001,194,000 534 SGER 326 332 324 326 1,745,500 572,530,000 535 SGER-W 66 67 66 66 900 59,800 536 SGRO 1,500 1,500 1,490 1,500 70,500 105,480,000 537 SHID 3,500 3,500 3,400 3,500 200 690,000 538 SHIP 585 590 560 585 615,400 352,394,500 539 SIDO 770 780 755 770 18,533,500 14,200,533,500 540 SILO 4,670 4,670 4,300 4,670 316,100 1,375,223,000 541 SIMP 322 340 322 322 96,950,600 31,416,183,800 542 SINI 500 500 500 500 100 50,000 543 SIPD 1,110 1,200 1,110 1,110 10,600 12,580,000 544 SKBM 316 418 316 316 1,900 614,200 545 SKRN 580 610 570 580 39,500 23,081,000 546 SLIS 5,000 5,075 4,990 5,000 99,700 500,947,500 547 SMAR 2,970 2,970 2,960 2,970 400 1,186,000 548 SMBR 505 515 490 505 16,514,300 8,325,904,200 549 SMCB 990 990 975 990 19,000 18,727,000 550 SMDM 99 99 95 99 1,900 185,200 551 SMDR 288 302 280 288 10,798,500 3,159,184,600 552 SMGR 9,325 9,325 9,175 9,325 4,125,100 38,332,522,500 553 SMKL 177 178 177 177 20,000 3,555,000 554 SMKL-W 24 24 16 24 3,700 81,000 555 SMMT 83 85 83 83 37,900 3,162,700 556 SMRA 570 605 555 570 154,849,300 88,996,604,000 557 SMSM 1,205 1,220 1,175 1,205 2,762,400 3,329,471,500 558 SOCI 125 127 124 125 3,941,400 492,729,300 559 SOFA 70 71 68 70 631,800 43,812,000 560 SOFA-W 4 5 3 4 3,494,900 13,779,700 561 SOHO 11,350 11,350 9,850 11,350 127,000 1,437,235,000 562 SOSS 398 412 384 398 23,400 9,200,800 563 SOSS-W 50 50 42 50 2,700 119,000 564 SOTS 218 220 188 218 2,000 396,600 565 SOTS-W 28 35 25 28 51,200 1,403,100 566 SPMA 292 300 282 292 629,200 182,489,200 567 SPTO 440 442 438 440 5,000 2,193,600 568 SQMI 154 160 153 154 5,554,800 868,893,900 569 SRAJ 129 132 129 129 200 26,100 570 SRIL 202 204 202 202 8,567,500 1,734,831,600 571 SRSN 54 55 53 54 2,087,500 112,179,400 572 SRTG 2,870 2,890 2,860 2,870 153,700 441,612,000 573 SSIA 430 444 420 430 46,063,000 19,799,359,800 574 SSMS 825 880 825 825 145,400 122,245,000 575 SSTM 436 498 436 436 18,800 8,227,400 576 STAR 132 133 132 132 200 26,500 577 SURE 2,880 2,880 2,880 2,880 100 288,000 578 SWAT 96 96 95 96 238,300 22,668,400 579 TALF 290 290 246 290 13,000 3,454,000 580 TAMA 162 162 153 162 3,400 521,100 581 TAMA-W 7 7 5 7 424,400 2,547,600 582 TAMU 54 57 53 54 3,698,600 200,186,200 583 TARA 50 50 50 50 5,100 255,000 584 TBIG 1,265 1,275 1,230 1,265 37,537,600 47,430,255,500 585 TBLA 795 800 775 795 4,780,200 3,758,906,500 586 TBMS 715 725 690 715 2,800 1,963,500 587 TCID 6,500 6,500 6,500 6,500 100 650,000 588 TCPI 5,150 5,300 4,690 5,150 10,840,000 51,646,808,500 589 TDPM 141 150 141 141 4,052,800 575,629,700 590 TECH 175 180 168 175 950,200 165,838,700 591 TFAS 153 153 150 153 2,300 345,300 592 TFCO 412 412 342 412 3,600 1,427,400 593 TGRA 84 91 73 84 38,447,800 3,207,507,800 594 TIFA 482 496 482 482 409,000 197,344,800 595 TINS 775 790 775 775 8,190,100 6,390,918,000 596 TIRA 276 276 260 276 11,200 3,089,600 597 TIRT 50 51 50 50 10,000 502,100 598 TKIM 6,425 6,450 6,250 6,425 3,161,500 20,205,887,500 599 TLKM 2,890 2,890 2,840 2,890 162,116,700 465,994,571,000 600 TMAS 102 104 101 102 844,400 85,975,300 601 TMPO 128 133 128 128 700 90,600 602 TNCA 164 170 161 164 8,955,900 1,456,843,400 603 TOBA 402 402 402 402 26,800 10,773,600 604 TOPS 50 50 50 50 131,400 6,570,000 605 TOTL 280 286 278 280 1,955,900 545,225,200 606 TOTO 218 220 214 218 15,900 3,465,800 607 TOWR 1,040 1,045 1,030 1,040 964,389,700 1,002,232,406,500 608 TOYS 565 570 560 565 2,442,900 1,387,459,500 609 TOYS-W 13 14 12 13 4,474,000 58,258,400 610 TPIA 7,000 7,050 6,950 7,000 2,060,000 14,413,385,000 611 TPMA 374 374 360 374 2,900 1,083,200 612 TRIN 238 240 234 238 13,207,000 3,118,901,400 613 TRIN-W 9 10 9 9 27,787,700 251,762,800 614 TRIS 200 200 185 200 15,400 3,077,400 615 TRJA 187 206 178 187 7,736,800 1,515,994,900 616 TRUK 126 129 123 126 5,652,900 715,334,000 617 TRUS 340 340 340 340 100 34,000 618 TSPC 1,325 1,340 1,300 1,325 74,600 97,953,500 619 TUGU 1,305 1,345 1,225 1,305 138,300 178,983,000 620 TURI 1,350 1,350 1,305 1,350 107,000 139,724,000 621 UANG 210 234 200 210 55,500 11,489,400 622 UCID 1,500 1,505 1,485 1,500 2,323,100 3,485,279,500 623 ULTJ 1,710 1,715 1,695 1,710 246,400 420,056,500 624 UNIT 152 152 143 152 1,900 283,700 625 UNSP 92 95 89 92 633,500 57,357,200 626 UNTR 23,800 23,950 23,125 23,800 3,403,200 80,439,212,500 627 UNVR 8,025 8,125 8,025 8,025 8,783,200 70,599,820,000 628 URBN 1,335 1,335 1,330 1,335 800 1,065,000 629 URBN-W 17 17 15 17 933,100 14,479,100 630 VICO 79 85 76 79 72,000 5,652,600 631 VINS 95 96 95 95 2,500 237,900 632 VINS-W 1 1 1 1 5,663,700 5,663,700 633 VIVA 50 50 50 50 3,100 155,000 634 VOKS 192 195 191 192 16,200 3,099,400 635 WAPO 73 73 67 73 2,800 188,200 636 WEGE 171 175 168 171 12,886,500 2,210,947,500 637 WEHA 51 53 51 51 1,069,700 55,332,900 638 WIIM 356 376 356 356 89,325,600 32,561,934,600 639 WIKA 1,140 1,160 1,135 1,140 5,673,400 6,498,230,500 640 WINS 99 100 98 99 500 49,500 641 WOMF 222 228 222 222 113,600 25,264,600 642 WOOD 400 402 394 400 22,432,600 8,962,595,800 643 WOWS 55 59 54 55 11,924,600 663,059,200 644 WSBP 155 158 146 155 55,587,900 8,469,378,900 645 WSKT 570 585 565 570 10,383,600 5,941,707,000 646 WTON 246 246 240 246 4,943,600 1,209,155,400 647 XAQA 768 768 768 768 100 76,800 648 XBES 797 800 797 797 200 159,700 649 XBID 443 443 443 443 100 44,300 650 XBLQ 397 397 388 397 200 78,500 651 XBNI 881 881 875 881 5,600 4,927,700 652 XBSK 327 327 327 327 100 32,700 653 XCID 79 79 75 79 42,400 3,325,200 654 XDIF 390 390 390 390 100 39,000 655 XIHD 395 395 395 395 800 316,000 656 XIID 429 429 429 429 900 386,100 657 XIIF 443 443 440 443 2,200 969,800 658 XIIT 444 446 442 444 29,200 12,947,400 659 XIJI 553 553 553 553 100 55,300 660 XILV 100 100 100 100 400 40,000 661 XIML 227 227 227 227 100 22,700 662 XISI 261 261 261 261 100 26,100 663 XISR 324 325 324 324 8,600 2,788,800 664 XKIV 377 377 377 377 200 75,400 665 XMIG 137 137 137 137 100 13,700 666 XMTS 411 411 411 411 300 123,300 667 XPCR 753 753 753 753 200 150,600 668 XPES 345 345 345 345 300 103,500 669 XPMI 780 780 775 780 2,500 1,938,000 670 XPTD 426 426 426 426 200 85,200 671 XSBC 90 90 89 90 4,000 358,500 672 XSMU 106 106 106 106 200 21,200 673 XSRI 164 164 164 164 100 16,400 674 XSSI 100 100 100 100 200 20,000 675 XSSK 559 562 559 559 200 112,100 676 YELO 50 50 50 50 100 5,000 677 YELO-W 5 5 5 5 4,000 20,000 678 YPAS 420 478 390 420 7,300 3,154,800 679 YULE 190 190 190 190 500 95,000 680 ZINC 137 139 135 137 465,003,400 63,647,621,000 681 ZONE 376 376 370 376 188,100 70,460,000 -------------------- ---------------------- Total for Reguler 11,043,715,800 8,850,599,925,600 Information for Negosiasi 682 AALI 10,075 10,600 10,075 10,075 15,190 160,914,250 683 ACES 1,600 1,525 1,520 1,520 457,400 697,035,000 684 ADHI 530 545 545 545 91 49,595 685 ADRO 1,145 1,145 1,120 1,140 7,290,146 8,265,016,670 686 AKRA 2,740 3,040 3,040 3,040 14,800 44,992,000 687 APLN 105 105 105 105 78 8,190 688 ASII 4,780 4,850 4,780 4,800 2,906,078 13,991,673,640 689 ASMI 1,040 1,135 970 1,130 11,262,300 10,998,527,000 690 BAPI 50 25 20 20 77,500 1,700,000 691 BBCA 28,150 28,775 28,150 28,150 1,881,789 53,422,626,775 692 BBNI 4,740 4,810 4,710 4,810 1,073,040 5,109,704,740 693 BBRI 3,220 3,517 3,039 3,270 10,173,884 32,836,906,260 694 BBTN 1,315 1,395 1,236 1,315 1,965,500 2,581,834,500 695 BCAP 123 158 124 158 41,171,000 5,814,172,000 696 BDMN 2,380 2,380 2,380 2,380 28 66,640 697 BEKS 50 50 50 50 100,000 5,000,000 698 BELL 149 148 148 148 4,055,000 600,140,000 699 BEST 181 157 157 157 21,800 3,422,600 700 BHAT 482 474 474 474 98,000,000 46,452,000,000 701 BJBR 940 1,160 1,160 1,160 294,118 341,176,880 702 BKSL 50 25 25 25 251,200 6,280,000 703 BLTA 50 9 9 9 1,000,000 9,000,000 704 BMRI 5,575 5,615 5,546 5,575 10,931,168 61,334,333,475 705 BOGA 1,370 1,370 1,370 1,370 41,600,000 56,992,000,000 706 BPTR 81 82 82 82 4,977,100 408,122,200 707 BRIS 870 925 925 925 55,500 51,337,500 708 BRMS 65 71 59 59 44,179,100 2,626,942,500 709 BRPT 735 765 735 735 49 36,285 710 BSDE 770 770 770 770 287,046 221,025,420 711 BTPS 3,390 3,705 3,365 3,365 761,500 2,572,749,500 712 BULL 310 300 300 300 6,650,000 1,995,000,000 713 CARE 354 314 314 314 338,200,000 106,194,800,000 714 CPIN 6,350 6,350 6,000 6,350 111 694,700 715 DEWA 50 45 20 20 10,735,500 352,210,000 716 DILD 175 247 194 194 7,439,491 1,618,976,917 717 DMAS 222 220 220 220 74 16,280 718 DUTI 3,500 3,650 3,650 3,650 397,000 1,449,050,000 719 ELTY 50 9 9 9 21,000 189,000 720 EMDE 200 202 202 202 4,500,000 909,000,000 721 ENZO 107 127 127 127 31,800 4,038,600 722 EXCL 2,150 2,150 2,150 2,150 82 176,300 723 FAST 940 930 930 930 27 25,110 724 FORZ 50 40 40 40 20,000,000 800,000,000 725 FREN 79 79 79 79 75 5,925 726 GGRM 43,400 43,150 42,732 43,100 50,131 2,142,250,150 727 GOOD 1,365 825 825 825 900,000 742,500,000 728 HEAL 3,300 3,200 3,200 3,200 8,000,000 25,600,000,000 729 HMSP 1,515 1,532 1,515 1,515 65,064 99,676,960 730 ICBP 10,175 10,175 10,175 10,175 64 651,200 731 IKAI 50 50 50 50 84,062,626 4,203,131,300 732 INDF 7,525 7,575 7,525 7,525 267,297 2,011,411,575 733 INDY 915 900 900 900 2,000,000 1,800,000,000 734 INKP 9,125 9,125 8,766 9,125 20,342 185,581,850 735 INTP 11,600 11,600 11,600 11,600 82 951,200 736 IPTV 294 300 293 293 131,180,900 38,866,758,200 737 JGLE 50 7 7 7 250,000 1,750,000 738 JSKY 296 284 228 228 5,588,800 1,496,159,112 739 JSMR 3,320 3,320 3,287 3,320 2,420,076 7,963,792,320 740 KIJA 183 144 100 100 5,579,931 799,609,600 741 KLBF 1,545 1,545 1,510 1,545 956,866 1,444,869,370 742 KPIG 104 186 103 132 153,309,900 16,759,455,400 743 LAND 200 206 206 206 1,111,200 228,907,200 744 LPKR 125 119 119 119 60 7,140 745 LPPF 1,105 1,105 1,105 1,105 5,468,018 6,042,159,890 746 LSIP 1,015 1,020 1,005 1,005 1,500,062 1,522,562,930 747 MAGP 50 30 23 30 1,000,000 26,500,000 748 MAMI 50 6 5 5 1,560,400 9,302,000 749 MDKA 1,600 1,555 1,555 1,555 35 54,425 750 MIKA 2,330 2,350 2,350 2,350 351,700 826,495,000 751 MNCN 775 790 775 775 165 129,120 752 MTFN 50 15 15 15 13,500,000 202,500,000 753 MTLA 354 450 450 450 1,149,487 517,269,150 754 MYOR 2,380 2,382 2,371 2,382 1,135,000 2,702,085,000 755 NATO 438 420 420 420 43,000,000 18,060,000,000 756 PBRX 228 276 276 276 2,162,163 596,756,988 757 PBSA 575 650 650 650 25,000,000 16,250,000,000 758 PGAS 1,040 1,040 994 1,040 50,064 49,766,560 759 PPRO 50 25 25 25 179,400 4,485,000 760 PTBA 2,000 2,000 2,000 2,000 82 164,000 761 PTPP 835 840 840 840 50,000 42,000,000 762 PURA-W 25 25 25 25 30,000 750,000 763 SCMA 1,195 1,195 1,192 1,192 2,000,046 2,384,054,970 764 SIDO 770 770 770 770 50 38,500 765 SILO 4,670 4,315 4,315 4,315 235,200 1,014,888,000 766 SMGR 9,325 9,325 9,250 9,325 4,582 42,389,650 767 SMRA 570 570 565 565 12,944,300 7,373,251,000 768 SRTG 2,870 3,400 3,400 3,400 6,573,500 22,349,900,000 769 SSIA 430 412 412 412 7,900 3,254,800 770 SSMS 825 840 840 840 29,700,000 24,948,000,000 771 TBIG 1,265 1,265 1,265 1,265 10 12,650 772 TINS 775 600 600 600 96 57,600 773 TLKM 2,890 2,890 2,805 2,830 55,902,061 160,446,006,345 774 TOPS 50 50 50 50 6,666,900 333,345,000 775 TOWR 1,040 1,040 1,040 1,040 31,621,308 32,886,160,320 776 TURI 1,350 1,000 1,000 1,000 65,000 65,000,000 777 UCID 1,500 1,550 1,500 1,550 24,424,136 36,685,057,000 778 ULTJ 1,710 1,750 1,688 1,750 879,197 1,537,342,350 779 UNTR 23,800 23,800 23,800 23,800 159 3,784,200 780 UNVR 8,025 8,050 7,989 8,025 6,770,532 54,416,193,300 781 VIVA 50 50 50 50 100,000,000 5,000,000,000 782 YULE 190 200 200 200 285,074 57,014,800 -------------------- ---------------------- Total for Negosiasi 1,442,757,531 919,619,169,577 Total 18/09/20 12,523,248,831 9,776,765,719,977