Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, September 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBCA 27,575 27,850 27,850 27,850 100 2,785,000 2 BBRI 3,090 3,160 3,160 3,160 100 316,000 3 BMRI 5,150 5,350 5,350 5,350 500 2,675,000 4 BUMI 50 50 50 50 1,000 50,000 5 SBAT 250 250 250 250 29,425,000 7,356,250,000 6 SRIL 196 200 200 200 500 100,000 -------------------- ---------------------- Total for Tunai 29,427,200 7,362,176,000 Information for Reguler 7 AALI 9,825 10,150 9,800 9,825 1,280,600 12,732,220,000 8 ABBA 50 50 50 50 31,500 1,575,000 9 ABDA 6,600 6,600 6,600 6,600 100 660,000 10 ABMM 820 855 810 820 2,300 1,885,000 11 ACES 1,595 1,610 1,530 1,595 26,529,300 42,140,841,000 12 ACST 195 206 182 195 147,195,400 28,889,947,700 13 ADES 1,140 1,165 1,140 1,140 8,700 10,088,000 14 ADHI 505 510 496 505 5,151,800 2,585,327,900 15 ADMF 7,175 7,375 7,150 7,175 36,900 265,660,000 16 ADMG 117 126 114 117 4,316,300 522,117,000 17 ADRO 1,130 1,155 1,125 1,130 26,949,400 30,566,020,500 18 AGAR 500 500 500 500 3,400 1,700,000 19 AGII 510 510 480 510 782,200 389,439,100 20 AGRO 314 334 312 314 43,114,200 13,821,205,200 21 AGRS 180 183 180 180 1,100 199,800 22 AHAP 52 54 51 52 287,600 15,033,200 23 AIMS 132 132 126 132 4,500 567,600 24 AISA 218 232 214 218 95,473,000 21,294,338,200 25 AKPI 290 290 290 290 100 29,000 26 AKRA 2,600 2,650 2,590 2,600 9,635,700 25,253,881,000 27 AKSI 312 328 310 312 18,100 5,721,000 28 ALDO 394 394 374 394 600 234,400 29 ALKA 220 220 220 220 200 44,000 30 ALMI 176 176 172 176 200 34,800 31 ALTO 298 300 280 298 8,400 2,392,600 32 AMAG 195 196 189 195 53,500 10,214,700 33 AMAN 276 276 274 276 246,100 67,586,200 34 AMAR 300 316 296 300 684,300 205,998,800 35 AMIN 278 278 224 278 61,900 15,537,400 36 AMOR 2,070 2,070 2,040 2,070 74,300 153,323,000 37 AMRT 675 685 670 675 51,000 34,412,000 38 ANDI 50 50 50 50 9,600 480,000 39 ANTM 725 740 715 725 23,365,500 16,935,309,500 40 APEX 136 136 132 136 14,000 1,888,400 41 APIC 815 820 800 815 34,768,100 28,299,096,500 42 APII 150 152 150 150 1,600 241,200 43 APLI 104 104 104 104 1,045,000 108,680,000 44 APLN 98 99 97 98 23,943,300 2,345,127,800 45 ARII 434 434 424 434 48,800 20,943,200 46 ARKA 99 101 94 99 14,587,000 1,410,617,900 47 ARNA 446 448 440 446 334,500 148,615,800 48 ARTA 360 366 282 360 18,100 5,211,000 49 ARTO 2,860 2,880 2,850 2,860 117,900 337,654,000 50 ASBI 320 320 320 320 200 64,000 51 ASDM 900 900 900 900 700 630,000 52 ASGR 725 730 720 725 209,700 151,526,500 53 ASII 4,740 4,910 4,740 4,740 28,967,600 139,385,983,000 54 ASJT 115 118 112 115 9,700 1,127,100 55 ASPI 116 124 116 116 3,375,600 398,494,800 56 ASPI-W 13 15 13 13 5,756,500 75,478,500 57 ASRI 113 116 112 113 72,597,200 8,249,305,000 58 ASSA 480 496 476 480 7,102,500 3,439,126,400 59 ATIC 580 580 525 580 9,600 5,108,500 60 AUTO 825 835 815 825 359,200 294,795,500 61 AYLS 50 50 50 50 2,000 100,000 62 AYLS-W 4 4 3 4 210,400 641,600 63 BABP 50 50 50 50 200 10,000 64 BABP-W4 8 8 6 8 2,400 17,400 65 BACA 396 398 396 396 31,900 12,695,200 66 BAJA 55 55 52 55 136,500 7,363,000 67 BALI 950 950 900 950 5,900 5,435,000 68 BAPI 50 50 50 50 1,100 55,000 69 BAPI-W 3 3 2 3 1,174,700 2,478,100 70 BATA 630 630 625 630 32,500 20,412,000 71 BAYU 1,140 1,140 1,140 1,140 100 114,000 72 BBCA 27,575 28,475 27,500 27,575 18,704,400 520,195,680,000 73 BBHI 145 146 137 145 91,300 12,603,600 74 BBKP 222 232 218 222 107,304,000 24,054,326,800 75 BBLD 336 336 336 336 300 100,800 76 BBNI 4,540 4,690 4,500 4,540 31,059,400 142,026,256,000 77 BBRI 3,090 3,230 3,080 3,090 135,465,800 424,941,506,000 78 BBSI 640 640 600 640 889,700 551,177,500 79 BBSS 128 134 128 128 14,671,300 1,922,997,300 80 BBSS-W 7 8 7 7 37,556,200 264,027,300 81 BBTN 1,200 1,275 1,185 1,200 73,704,800 89,922,292,000 82 BBYB 274 286 268 274 568,300 154,595,600 83 BCAP 119 120 115 119 1,425,600 167,980,800 84 BCIP 50 50 50 50 6,600 330,000 85 BDMN 2,200 2,250 2,160 2,200 1,209,700 2,657,269,000 86 BEEF 144 149 140 144 2,451,500 351,513,500 87 BEEF-W 9 10 9 9 1,105,200 9,947,000 88 BEKS 50 50 50 50 3,200 160,000 89 BELL 146 148 146 146 3,975,400 585,674,600 90 BESS 216 234 216 216 2,532,600 553,805,000 91 BESS-W 65 82 50 65 397,200 26,143,800 92 BEST 183 185 171 183 393,705,300 70,667,040,100 93 BFIN 370 378 354 370 12,073,000 4,427,389,600 94 BGTG 50 50 50 50 15,500 775,000 95 BHAT 492 498 486 492 144,955,800 71,282,487,600 96 BHIT 50 50 50 50 3,900 195,000 97 BIKA 160 160 145 160 8,700 1,263,100 98 BINA 805 820 800 805 1,729,800 1,391,847,000 99 BIPI 50 50 50 50 2,700 135,000 100 BIPI-W 9 9 8 9 45,800 366,600 101 BIPP 53 58 53 53 1,591,200 84,410,800 102 BIRD 870 890 865 870 910,100 794,078,000 103 BISI 890 890 875 890 193,500 170,736,500 104 BJBR 880 900 870 880 4,842,000 4,265,825,000 105 BJTM 515 525 510 515 10,714,700 5,529,083,500 106 BKDP 50 51 50 50 15,500 775,300 107 BKSL 50 50 50 50 3,400 170,000 108 BKSW 77 77 67 77 53,100 3,591,400 109 BLTA 50 50 50 50 200 10,000 110 BLUE 570 575 565 570 106,400 60,631,000 111 BMAS 268 270 248 268 2,300 611,400 112 BMRI 5,150 5,425 5,150 5,150 49,851,300 260,099,237,500 113 BMSR 51 52 51 51 1,400 72,400 114 BMTR 212 218 210 212 54,943,600 11,644,082,800 115 BNBA 334 334 326 334 56,700 18,788,600 116 BNBR 50 50 50 50 2,900 145,000 117 BNGA 715 730 710 715 907,700 652,639,500 118 BNII 204 210 202 204 3,697,600 756,004,200 119 BNLI 1,185 1,220 1,150 1,185 466,800 549,341,000 120 BOGA 1,375 1,380 1,365 1,375 101,228,200 138,844,130,000 121 BOLA 169 169 165 169 10,700 1,779,600 122 BOSS 125 163 115 125 174,791,500 25,448,734,300 123 BPFI 1,150 1,150 1,150 1,150 35,000 40,250,000 124 BPTR 84 84 79 84 56,000 4,559,700 125 BRIS 755 800 750 755 137,145,400 105,636,981,000 126 BRMS 56 59 55 56 54,127,000 3,044,715,800 127 BRNA 960 960 910 960 1,100 1,011,000 128 BRPT 700 720 675 700 112,893,400 78,409,702,000 129 BSDE 760 775 750 760 25,835,800 19,600,275,500 130 BSIM 478 490 452 478 9,600 4,401,800 131 BSSR 1,385 1,385 1,385 1,385 9,900 13,711,500 132 BTEK 50 50 50 50 11,000 550,000 133 BTON 182 186 175 182 567,900 100,487,400 134 BTPN 2,190 2,200 2,150 2,190 130,900 284,555,000 135 BTPS 3,100 3,170 3,070 3,100 4,229,700 13,127,947,000 136 BUDI 94 95 93 94 277,600 26,021,300 137 BUKK 685 750 685 685 7,700 5,383,000 138 BULL 300 302 286 300 238,949,300 70,411,211,000 139 BULL-W2 97 100 86 97 10,900 960,900 140 BUMI 50 50 50 50 2,009,300 100,465,000 141 BUVA 53 53 51 53 17,400 901,300 142 BVIC 64 66 63 64 55,400 3,536,500 143 BWPT 91 96 89 91 33,509,200 3,086,267,400 144 CAKK-W 3 3 2 3 1,436,400 2,876,100 145 CAMP 286 294 258 286 14,030,100 3,907,193,800 146 CANI 112 118 110 112 16,300 1,795,800 147 CARE 360 374 360 360 220,733,700 81,391,647,800 148 CARS 50 50 50 50 1,500 75,000 149 CASA 384 400 384 384 131,900 50,981,800 150 CASH 600 615 600 600 1,413,600 855,934,500 151 CASH-W 51 61 49 51 19,068,600 1,034,619,100 152 CASS 214 218 200 214 7,315,900 1,558,906,200 153 CBMF 356 356 350 356 2,824,600 991,356,400 154 CCSI 254 254 250 254 189,800 47,851,000 155 CEKA 1,620 1,715 1,620 1,620 108,400 180,021,000 156 CENT 143 151 139 143 53,066,000 7,695,786,100 157 CFIN 186 188 185 186 4,513,200 838,326,200 158 CINT 236 236 230 236 6,500 1,532,400 159 CITA 2,340 2,340 1,950 2,340 33,900 69,135,000 160 CITY 99 105 97 99 400 39,900 161 CLEO 450 464 442 450 13,650,700 6,155,635,000 162 CLPI 645 650 645 645 15,800 10,203,000 163 CMNP 1,095 1,115 1,085 1,095 68,600 75,190,500 164 CNTX 244 244 244 244 36,300 8,857,200 165 COCO 915 915 860 915 2,700 2,402,500 166 CPIN 5,950 6,150 5,950 5,950 3,453,100 20,845,295,000 167 CPRI-W 12 12 12 12 23,400 280,800 168 CPRO 50 50 50 50 500 25,000 169 CSAP 306 316 304 306 2,100 646,400 170 CSIS 50 50 50 50 50,300 2,515,000 171 CSMI 298 306 230 298 347,600 100,606,600 172 CSRA 324 342 306 324 4,784,600 1,561,059,400 173 CTRA 675 680 640 675 26,153,500 17,281,240,000 174 CTTH 50 51 50 50 4,800 243,300 175 DADA 51 53 50 51 7,405,800 373,354,900 176 DADA-W 4 5 4 4 17,717,900 78,756,600 177 DART 236 236 220 236 24,900 5,523,000 178 DEAL 191 232 174 191 370,597,800 76,643,843,300 179 DEFI 1,610 1,610 1,610 1,610 300 483,000 180 DEWA 50 50 50 50 2,100 105,000 181 DFAM 350 350 350 350 200 70,000 182 DILD 158 162 155 158 4,237,400 669,035,900 183 DIVA 2,130 2,160 2,060 2,130 531,100 1,116,264,000 184 DKFT 102 104 100 102 1,402,600 142,742,900 185 DLTA 4,000 4,000 3,900 4,000 49,800 197,729,000 186 DMAS 208 218 208 208 35,183,800 7,421,918,000 187 DMMX 170 171 166 170 889,200 149,778,400 188 DMND 895 895 885 895 11,300 10,026,000 189 DNAR 216 222 200 216 12,900 2,596,200 190 DNET 3,300 3,350 3,300 3,300 4,600 15,185,000 191 DOID 228 230 218 228 23,097,600 5,187,011,200 192 DPUM 64 68 64 64 218,500 14,109,200 193 DSFI 55 58 55 55 55,600 3,109,400 194 DSNG 460 480 460 460 9,104,300 4,291,924,000 195 DSSA 15,725 17,450 15,325 15,725 4,800 75,552,500 196 DUCK 234 240 232 234 5,938,900 1,388,776,800 197 DUTI 3,230 3,420 3,200 3,230 2,800 9,171,000 198 DVLA 2,490 2,520 2,450 2,490 2,300 5,691,000 199 DWGL 185 200 185 185 35,300 6,544,800 200 DWGL-W 32 34 28 32 34,100 1,013,000 201 DYAN 50 50 50 50 5,000 250,000 202 EAST 52 54 51 52 3,118,900 159,648,900 203 EAST-W 6 6 5 6 827,200 4,147,900 204 EKAD 1,220 1,230 1,200 1,220 35,500 43,098,500 205 ELSA 200 204 197 200 15,772,900 3,153,935,100 206 EMTK 6,825 6,825 6,825 6,825 100 682,500 207 ENRG 53 57 53 53 37,932,800 2,042,865,800 208 ENVY 50 50 50 50 4,107,800 205,390,000 209 ENZO 86 96 71 86 135,500,400 11,806,400,900 210 ENZO-W 11 13 10 11 85,566,700 972,502,000 211 EPAC 384 418 380 384 11,866,600 4,752,141,600 212 EPMT 1,830 1,830 1,825 1,830 32,100 58,742,500 213 ERAA 1,545 1,570 1,495 1,545 13,748,500 21,093,680,500 214 ESIP 140 149 136 140 2,113,100 306,068,500 215 ESIP-W 12 12 10 12 898,400 9,882,700 216 ESSA 137 137 135 137 2,421,100 329,144,000 217 ESTA 101 101 96 101 23,100 2,327,600 218 ESTI 50 50 50 50 100 5,000 219 EXCL 2,010 2,030 1,940 2,010 20,240,900 40,251,278,000 220 FAST 930 935 895 930 45,400 41,538,000 221 FILM 186 200 180 186 9,269,600 1,774,559,000 222 FIRE 252 330 252 252 110,192,900 33,372,321,000 223 FISH 2,400 2,410 2,400 2,400 1,400 3,361,000 224 FITT 56 56 55 56 14,300 791,600 225 FITT-W 15 15 15 15 4,900 73,500 226 FOOD 113 117 113 113 914,500 104,885,300 227 FORZ 50 50 50 50 3,000 150,000 228 FPNI 114 120 109 114 10,483,000 1,189,642,300 229 FREN 76 80 76 76 125,721,900 9,670,023,000 230 FREN-W 35 38 32 35 4,545,600 161,323,000 231 FUJI 106 112 105 106 5,100 541,300 232 GDST 55 58 55 55 2,246,600 126,088,200 233 GEMA 370 372 346 370 50,200 18,571,800 234 GGRM 40,100 41,225 40,025 40,100 1,485,900 59,850,995,000 235 GGRP 298 308 290 298 600 179,000 236 GHON 1,755 1,765 1,755 1,755 200 352,000 237 GIAA 216 230 216 216 9,790,500 2,154,858,600 238 GJTL 418 430 414 418 1,947,000 818,811,000 239 GLOB 109 109 103 109 20,800 2,166,800 240 GLVA 314 314 304 314 5,500 1,712,000 241 GMFI 78 85 78 78 26,655,000 2,102,174,300 242 GOLD 204 204 195 204 60,200 12,219,000 243 GOOD 1,250 1,250 1,225 1,250 341,300 423,455,000 244 GPRA 50 50 50 50 40,100 2,005,000 245 GSMF 93 93 93 93 10,100 939,300 246 GWSA 89 100 88 89 11,141,100 1,069,015,400 247 GZCO 50 50 50 50 100 5,000 248 HDIT 424 424 424 424 100 42,400 249 HEAL 3,190 3,300 3,190 3,190 203,300 649,954,000 250 HELI 195 210 187 195 13,700 2,689,600 251 HELI-W 6 7 5 6 307,600 1,885,700 252 HERO 810 880 765 810 26,000 21,440,500 253 HEXA 3,600 3,740 3,600 3,600 2,698,400 9,807,800,000 254 HKMU 73 73 69 73 19,591,100 1,399,992,500 255 HMSP 1,425 1,465 1,420 1,425 12,787,500 18,375,378,000 256 HOKI 760 780 745 760 18,854,000 14,349,337,500 257 HOMI 705 735 665 705 1,540,100 1,076,436,000 258 HOTL 50 50 50 50 500 25,000 259 HRME 50 50 50 50 13,500 675,000 260 HRTA 191 198 190 191 2,327,000 449,361,800 261 HRUM 1,590 1,640 1,570 1,590 1,242,800 1,984,785,500 262 IBFN 300 310 294 300 20,400 6,120,800 263 IBFN-W 6 6 6 6 100 600 264 ICBP 10,075 10,175 10,050 10,075 3,033,500 30,604,725,000 265 IDPR 174 174 174 174 100 17,400 266 IFII 126 128 120 126 58,900 7,294,600 267 IFSH 370 370 368 370 500 184,800 268 IGAR 320 324 320 320 13,300 4,256,400 269 IKAI 50 50 50 50 1,500 75,000 270 IKAN 286 314 284 286 10,499,300 3,105,534,600 271 IKBI 220 224 220 220 1,500 330,400 272 IMAS 645 685 640 645 7,725,200 5,107,825,500 273 IMJS 228 238 226 228 4,194,300 964,364,200 274 IMPC 1,260 1,260 1,250 1,260 921,100 1,155,953,500 275 INAF 3,080 3,550 2,950 3,080 20,161,400 65,602,992,000 276 INAI 324 344 322 324 8,600 2,844,800 277 INCF 50 50 50 50 7,500 375,000 278 INCI 595 610 585 595 37,200 22,000,500 279 INCO 3,620 3,670 3,560 3,620 2,301,000 8,310,119,000 280 INDF 7,000 7,200 7,000 7,000 8,872,000 62,577,047,500 281 INDO 107 111 103 107 85,600 9,099,200 282 INDO-W 24 26 24 24 179,300 4,320,300 283 INDR 2,150 2,200 2,150 2,150 302,700 650,825,000 284 INDS 1,870 1,915 1,870 1,870 10,200 19,078,500 285 INDX 50 50 50 50 20,000 1,000,000 286 INDY 915 935 905 915 4,100,200 3,754,863,500 287 INKP 8,900 9,225 8,900 8,900 3,985,200 35,808,645,000 288 INOV 177 190 177 177 42,600 7,668,900 289 INPC 50 50 50 50 13,400 670,000 290 INPC-W 3 3 2 3 55,100 115,300 291 INPS 1,365 1,495 1,355 1,365 455,700 650,813,500 292 INRU 825 825 800 825 2,700 2,205,000 293 INTA 248 250 234 248 17,200 4,179,200 294 INTD 174 174 174 174 252,100 43,865,400 295 INTP 10,525 11,000 10,525 10,525 2,280,400 24,206,922,500 296 IPCC 376 378 372 376 376,400 140,667,000 297 IPCM 232 234 226 232 490,600 113,684,800 298 IPOL 89 90 84 89 1,152,600 100,806,600 299 IPTV 282 286 278 282 9,897,700 2,789,671,400 300 IPTV-W 26 27 25 26 262,500 6,791,200 301 IRRA 780 815 770 780 31,175,200 24,488,806,500 302 ISAT 2,040 2,040 1,950 2,040 4,955,400 9,933,880,500 303 ISSP 116 119 116 116 449,400 52,608,400 304 ITIC 630 645 615 630 235,900 148,276,000 305 ITMA 480 480 480 480 7,400 3,552,000 306 ITMA-W 65 65 64 65 28,400 1,819,700 307 ITMG 8,075 8,300 8,075 8,075 909,500 7,393,945,000 308 JAST 99 99 72 99 426,373,400 39,262,269,200 309 JAWA 58 58 51 58 900 47,800 310 JAYA 73 75 69 73 76,800 5,658,500 311 JAYA-W 10 10 9 10 85,600 775,900 312 JIHD 428 450 428 428 2,800 1,235,800 313 JKON 340 340 340 340 50,000 17,000,000 314 JMAS 174 175 174 174 29,200 5,082,300 315 JPFA 1,115 1,130 1,105 1,115 9,873,500 11,026,730,000 316 JRPT 414 426 412 414 301,600 124,599,000 317 JSMR 3,580 3,590 3,420 3,580 21,462,200 75,727,208,000 318 JSPT 985 985 980 985 5,200 5,097,000 319 JTPE 900 905 900 900 124,600 112,757,000 320 KAEF 3,060 3,450 2,970 3,060 91,408,600 293,773,898,000 321 KARW 54 58 54 54 1,396,900 77,196,400 322 KAYU 50 50 50 50 4,200 210,000 323 KBAG 106 127 91 106 573,892,100 63,188,365,300 324 KBAG-W 7 9 6 7 548,639,300 4,255,234,600 325 KBLI 312 322 308 312 4,081,300 1,270,609,000 326 KBLM 195 197 188 195 72,100 13,900,200 327 KBLV 286 296 264 286 22,100 6,473,200 328 KDSI 735 735 735 735 200 147,000 329 KEEN 300 304 294 300 2,264,300 673,494,200 330 KEJU 1,280 1,285 1,250 1,280 458,700 575,641,500 331 KICI 242 248 232 242 400 97,000 332 KIJA 190 197 167 190 72,983,600 13,670,745,300 333 KINO 2,900 2,940 2,860 2,900 600,500 1,741,753,000 334 KIOS 176 178 160 176 10,700 1,819,600 335 KIOS-W 20 34 2 20 68,300 1,518,300 336 KJEN 1,380 1,390 1,380 1,380 600 830,500 337 KKGI 197 206 188 197 6,200 1,220,900 338 KLBF 1,525 1,585 1,525 1,525 17,599,100 27,225,390,500 339 KMDS 520 590 520 520 11,600 6,047,500 340 KMTR 300 304 300 300 52,700 15,831,000 341 KOBX 100 104 97 100 809,600 81,276,200 342 KOIN 98 98 98 98 100 9,800 343 KOPI 466 466 464 466 16,500 7,685,000 344 KOTA 600 610 600 600 8,447,300 5,106,882,500 345 KPAL 50 50 50 50 2,300 115,000 346 KPAS 50 50 50 50 20,800 1,040,000 347 KPAS-W 8 9 8 8 65,400 538,100 348 KPIG 101 103 100 101 780,800 78,876,600 349 KRAS 296 310 296 296 13,523,800 4,061,359,800 350 KREN 100 107 93 100 43,342,900 4,396,772,900 351 LAND 187 190 185 187 6,300 1,176,000 352 LCKM 358 358 358 358 300 107,400 353 LEAD 50 50 50 50 5,000 250,000 354 LIFE 4,920 4,920 4,910 4,920 800 3,929,000 355 LINK 1,825 1,850 1,815 1,825 839,700 1,535,125,000 356 LMAS 50 50 50 50 10,000 500,000 357 LMPI 91 91 88 91 8,700 780,200 358 LMSH 248 248 248 248 100 24,800 359 LPCK 775 800 765 775 455,300 354,351,000 360 LPGI 3,310 3,310 3,280 3,310 4,600 15,101,000 361 LPIN 202 202 202 202 100 20,200 362 LPKR 122 126 120 122 21,296,200 2,612,075,100 363 LPLI 82 86 80 82 400 32,800 364 LPPF 1,025 1,060 1,020 1,025 2,798,500 2,902,192,000 365 LPPS 82 82 75 82 2,000 158,400 366 LRNA 149 149 139 149 400 58,600 367 LSIP 900 940 895 900 21,037,200 19,287,195,000 368 LTLS 446 446 422 446 18,500 8,098,800 369 LUCK 183 198 167 183 8,090,300 1,502,933,600 370 MAIN 515 525 510 515 1,747,000 905,031,500 371 MAMI 50 50 50 50 200 10,000 372 MAMI-W 5 6 3 5 6,697,000 32,682,600 373 MAPA 1,990 2,040 1,990 1,990 541,900 1,086,713,500 374 MAPB 1,250 1,250 1,250 1,250 100 125,000 375 MAPI 575 590 565 575 2,568,500 1,475,192,000 376 MARI 50 50 50 50 100,400 5,020,000 377 MARK 835 840 780 835 6,577,200 5,356,696,500 378 MASA 560 585 560 560 500 282,500 379 MBAP 2,030 2,100 2,020 2,030 140,300 285,613,000 380 MBSS 370 374 368 370 286,200 105,817,200 381 MBTO 80 80 76 80 400 31,200 382 MCAS 1,940 1,985 1,900 1,940 1,775,900 3,389,888,000 383 MCOR 112 114 107 112 1,451,700 159,764,400 384 MDKA 1,615 1,635 1,540 1,615 129,001,500 205,505,147,500 385 MDKI 153 155 147 153 23,000 3,469,800 386 MDLN 50 52 50 50 14,927,700 756,468,700 387 MEDC 364 380 362 364 53,648,100 19,641,456,800 388 MEDC-W 22 23 21 22 5,626,400 124,640,400 389 MERK 2,880 2,900 2,830 2,880 25,900 74,348,000 390 META 103 106 103 103 191,400 20,039,100 391 MFIN 1,035 1,040 1,005 1,035 46,800 48,304,500 392 MFMI 520 540 520 520 3,400 1,784,000 393 MGRO 800 815 795 800 2,233,400 1,798,931,500 394 MICE 290 292 290 290 10,500 3,045,200 395 MIDI 1,440 1,450 1,440 1,440 5,400 7,827,000 396 MIKA 2,490 2,520 2,420 2,490 27,169,000 67,443,354,000 397 MINA 50 50 50 50 1,000 50,000 398 MKPI 19,500 19,975 19,500 19,500 1,300 25,605,000 399 MLBI 8,450 8,800 8,350 8,450 13,700 115,857,500 400 MLIA 374 374 364 374 9,222,700 3,410,754,000 401 MLPL 51 51 50 51 512,200 25,610,100 402 MLPT 575 585 570 575 72,500 41,898,500 403 MMLP 278 288 276 278 7,947,500 2,228,597,000 404 MNCN 715 725 710 715 36,760,000 26,286,112,500 405 MOLI 900 905 900 900 36,000 32,415,000 406 MPMX 386 400 386 386 2,102,900 818,870,400 407 MPOW 57 57 54 57 21,400 1,163,500 408 MPPA 97 100 96 97 473,200 45,981,800 409 MPRO 805 810 760 805 1,500 1,159,500 410 MRAT 136 138 127 136 361,400 49,168,300 411 MREI 4,500 4,500 4,500 4,500 100 450,000 412 MSIN 276 280 264 276 342,400 93,830,800 413 MSKY 890 890 890 890 1,000 890,000 414 MTDL 1,610 1,650 1,605 1,610 2,503,600 4,080,444,000 415 MTLA 430 430 388 430 90,000 36,544,200 416 MTPS 354 354 354 354 62,800 22,231,200 417 MTWI 50 54 50 50 12,400 621,000 418 MYOH 1,120 1,125 1,100 1,120 56,800 63,493,000 419 MYOR 2,400 2,440 2,380 2,400 3,245,500 7,791,832,000 420 MYTX 51 51 51 51 40,000 2,040,000 421 NATO 458 462 446 458 133,142,700 60,263,584,600 422 NELY 139 139 132 139 1,200 163,600 423 NFCX 1,770 1,770 1,770 1,770 800 1,416,000 424 NIKL 690 810 685 690 14,307,700 10,336,846,000 425 NIRO 141 141 141 141 1,366,100 192,620,100 426 NISP 720 730 720 720 1,100 796,000 427 NOBU 850 850 835 850 700 587,500 428 NRCA 296 298 292 296 197,200 58,114,400 429 NZIA 131 131 122 131 491,700 60,881,400 430 OKAS 77 82 74 77 4,218,600 331,560,500 431 OMRE 316 316 316 316 1,000 316,000 432 OPMS 153 157 152 153 2,551,000 393,800,200 433 PALM 244 252 244 244 25,200 6,176,200 434 PAMG 92 101 86 92 149,955,100 14,135,383,400 435 PANI 104 105 104 104 200 20,900 436 PANR 81 88 79 81 5,799,900 478,971,800 437 PANS 760 775 750 760 100,000 75,782,500 438 PBID 870 890 865 870 412,600 358,714,000 439 PBRX 218 218 214 218 43,400 9,344,800 440 PBSA 442 442 442 442 500 221,000 441 PCAR 424 424 400 424 36,600 15,275,000 442 PDES 250 250 212 250 200 46,200 443 PEGE 108 108 108 108 9,400 1,015,200 444 PEHA 1,525 1,800 1,520 1,525 3,559,100 5,690,715,000 445 PGAS 970 1,015 965 970 98,508,400 96,898,466,500 446 PGJO 40 42 39 40 190,600 7,487,600 447 PGUN 306 306 290 306 15,600 4,525,600 448 PICO 157 159 145 157 182,100 28,510,900 449 PJAA 480 480 470 480 15,500 7,307,200 450 PLAN 193 195 187 193 14,581,500 2,780,068,000 451 PLAN-W 15 21 14 15 60,739,400 1,067,903,300 452 PLIN 2,500 2,550 2,500 2,500 108,200 270,505,000 453 PMJS 125 126 125 125 39,500 4,938,800 454 PNBN 735 755 730 735 480,100 354,048,500 455 PNBS 50 50 50 50 189,800 9,490,000 456 PNGO 540 595 540 540 191,000 104,172,500 457 PNIN 705 710 690 705 29,800 20,943,000 458 PNLF 178 182 175 178 18,461,200 3,276,827,000 459 POLA 51 51 50 51 328,100 16,405,200 460 POLI 1,010 1,060 995 1,010 11,300 11,434,000 461 POLU 680 680 665 680 500 338,500 462 POLY 50 50 50 50 5,000 250,000 463 PORT 470 540 470 470 2,600 1,254,700 464 POSA 50 50 50 50 105,200 5,260,000 465 POSA-W 2 3 2 2 17,229,100 34,800,300 466 POWR 580 590 575 580 5,265,100 3,052,832,000 467 PPGL 270 274 264 270 8,063,300 2,168,154,000 468 PPGL-W 17 18 16 17 15,385,200 257,556,300 469 PPRE 133 137 132 133 9,815,300 1,327,375,200 470 PPRO 50 50 50 50 627,600 31,380,000 471 PRAS 110 124 110 110 7,100 794,400 472 PRDA 2,900 2,950 2,900 2,900 7,100 20,839,000 473 PRIM 244 248 236 244 6,100 1,485,200 474 PRIM-W 5 5 4 5 22,300 100,700 475 PSAB 199 208 187 199 40,626,500 8,109,352,400 476 PSDN 103 112 103 103 200 21,500 477 PSGO 110 113 107 110 1,202,000 132,145,700 478 PSSI 163 163 159 163 53,000 8,450,600 479 PTBA 1,970 2,010 1,965 1,970 5,436,200 10,750,725,500 480 PTIS 145 145 145 145 100 14,500 481 PTPP 855 860 825 855 21,757,600 18,403,875,000 482 PTPW 1,280 1,285 1,200 1,280 2,866,400 3,587,507,000 483 PTRO 1,605 1,675 1,590 1,605 397,700 651,732,500 484 PTSN 197 206 197 197 1,827,200 365,609,900 485 PTSP 4,740 4,740 4,740 4,740 100 474,000 486 PUDP 206 206 206 206 100 20,600 487 PURA 127 131 122 127 173,905,800 21,702,232,300 488 PURA-W 19 20 16 19 36,861,900 646,010,900 489 PURI 374 420 370 374 613,000 233,595,400 490 PWON 356 358 346 356 112,281,200 39,605,162,800 491 PYFA 940 1,130 915 940 25,171,700 25,088,343,000 492 PZZA 595 600 590 595 154,500 91,690,500 493 R-LQ45X 793 799 791 793 11,100 8,863,500 494 RAJA 118 126 111 118 79,470,500 9,496,036,300 495 RALS 565 580 560 565 1,820,600 1,029,036,500 496 RANC 402 406 400 402 80,600 32,289,600 497 RDTX 5,900 5,900 5,800 5,900 200 1,170,000 498 REAL 50 50 50 50 235,200 11,760,000 499 REAL-W 2 3 2 2 2,012,600 4,233,900 500 RELI 314 326 314 314 1,000 322,600 501 RICY 92 102 88 92 11,000 1,022,000 502 RIGS 228 228 218 228 11,800 2,587,800 503 RISE 430 442 430 430 396,400 174,119,200 504 RMBA 452 470 408 452 44,500 20,084,400 505 ROCK 1,330 1,580 1,315 1,330 420,900 562,055,000 506 RODA 51 51 50 51 1,400 70,200 507 RONY 90 90 90 90 21,800 1,962,000 508 ROTI 1,230 1,230 1,200 1,230 2,582,700 3,167,340,000 509 RUIS 236 238 220 236 44,000 10,145,800 510 SAFE 172 173 171 172 257,000 44,126,500 511 SAME 120 128 118 120 31,643,600 3,875,825,700 512 SAMF 382 406 382 382 16,000 6,156,600 513 SBAT 250 250 250 250 139,500 34,875,000 514 SBAT-W 13 15 12 13 48,448,700 636,639,100 515 SCCO 10,000 10,000 10,000 10,000 5,500 55,000,000 516 SCMA 1,205 1,220 1,160 1,205 29,157,400 35,024,090,500 517 SCNP 236 248 234 236 564,600 134,005,600 518 SDMU 50 50 50 50 399,500 19,975,000 519 SDPC 103 115 103 103 244,700 25,822,000 520 SFAN 955 955 945 955 1,072,200 1,021,413,000 521 SGER 366 378 362 366 4,537,100 1,679,854,400 522 SGER-W 73 82 72 73 120,700 8,819,900 523 SGRO 1,445 1,460 1,440 1,445 78,600 113,618,000 524 SHIP 555 560 545 555 561,200 309,632,000 525 SIDO 740 765 735 740 12,440,300 9,267,909,000 526 SILO 4,560 4,560 4,510 4,560 17,700 80,492,000 527 SIMP 300 310 292 300 9,310,400 2,786,524,800 528 SINI 446 468 444 446 5,500 2,463,200 529 SIPD 1,120 1,200 1,120 1,120 300 344,000 530 SKBM 276 276 270 276 300 82,200 531 SKRN 710 720 675 710 11,422,600 8,063,461,500 532 SLIS 4,950 5,000 4,890 4,950 103,400 511,499,000 533 SMAR 2,890 2,890 2,890 2,890 100 289,000 534 SMBR 468 520 466 468 60,368,000 29,381,057,500 535 SMCB 975 985 975 975 25,400 25,015,000 536 SMDM 94 95 90 94 35,000 3,206,600 537 SMDR 268 276 266 268 2,125,900 569,787,000 538 SMGR 9,125 9,200 8,850 9,125 4,453,000 40,330,972,500 539 SMKL 178 178 178 178 900 160,200 540 SMMT 85 86 80 85 125,900 10,704,800 541 SMRA 545 555 530 545 47,969,300 26,133,336,500 542 SMSM 1,150 1,170 1,145 1,150 1,973,700 2,281,769,000 543 SOCI 118 120 117 118 2,009,500 237,765,000 544 SOFA 80 80 73 80 1,925,500 150,434,300 545 SOFA-W 6 7 4 6 78,303,200 432,770,300 546 SOHO 10,225 10,225 10,225 10,225 4,000 40,900,000 547 SOSS 406 416 374 406 1,200 470,000 548 SOSS-W 35 63 32 35 13,600 466,000 549 SOTS 220 220 216 220 300 65,600 550 SPMA 288 290 276 288 990,400 279,794,000 551 SPTO 430 442 412 430 55,200 23,136,800 552 SQMI 178 196 161 178 176,357,000 32,384,204,100 553 SRAJ 135 135 134 135 7,500 1,012,400 554 SRIL 196 204 194 196 23,561,600 4,652,966,500 555 SRSN 53 54 50 53 8,613,500 443,163,500 556 SRTG 3,100 3,100 3,100 3,100 18,900 58,590,000 557 SSIA 444 444 426 444 87,853,700 38,340,972,600 558 SSMS 795 800 795 795 19,800 15,830,000 559 SSTM 418 432 400 418 10,400 4,246,000 560 STAR 126 135 120 126 9,100 1,167,600 561 SWAT 95 97 91 95 310,800 28,690,600 562 TAMA-W 6 7 5 6 4,595,200 23,603,400 563 TAMU 50 52 50 50 1,406,500 70,536,900 564 TARA 50 50 50 50 500 25,000 565 TBIG 1,350 1,380 1,340 1,350 51,352,600 69,565,178,500 566 TBLA 740 755 730 740 918,800 675,941,500 567 TBMS 700 700 700 700 500 350,000 568 TCID 6,400 6,450 6,300 6,400 38,400 246,565,000 569 TCPI 5,400 5,425 5,075 5,400 8,965,500 46,146,220,000 570 TDPM 138 145 138 138 11,764,700 1,646,059,100 571 TECH 182 195 175 182 8,509,600 1,569,057,000 572 TFAS 172 172 162 172 19,300 3,266,500 573 TFCO 450 472 450 450 3,900 1,837,000 574 TGRA 119 162 114 119 179,383,500 25,394,607,600 575 TIFA 478 486 478 478 80,800 38,663,400 576 TINS 675 690 665 675 19,846,000 13,421,847,000 577 TIRA 264 264 258 264 200 52,200 578 TKIM 6,125 6,275 6,100 6,125 1,776,700 10,941,300,000 579 TLKM 2,660 2,730 2,660 2,660 89,256,700 239,304,621,000 580 TMAS 112 115 108 112 2,267,100 253,300,500 581 TMPO 112 112 108 112 125,100 14,010,800 582 TNCA 159 159 156 159 300 47,400 583 TOBA 400 402 384 400 225,800 90,421,400 584 TOPS 50 50 50 50 38,900 1,945,000 585 TOTL 264 270 262 264 1,552,100 412,067,800 586 TOTO 214 214 204 214 62,800 12,980,000 587 TOWR 1,035 1,045 1,020 1,035 150,888,000 155,914,263,500 588 TOYS 575 575 560 575 2,165,700 1,226,481,000 589 TOYS-W 12 13 11 12 5,356,900 63,085,900 590 TPIA 7,200 7,275 7,150 7,200 8,729,700 63,006,230,000 591 TPMA 344 346 330 344 7,600 2,611,400 592 TRIM 112 112 110 112 5,003,300 560,369,400 593 TRIN 224 228 220 224 10,795,800 2,400,516,400 594 TRIN-W 9 9 8 9 3,284,600 26,316,200 595 TRJA 145 160 144 145 877,200 127,951,200 596 TRST 390 390 390 390 300 117,000 597 TRUK 141 148 140 141 12,032,800 1,733,345,700 598 TRUS 308 320 308 308 500 155,400 599 TSPC 1,300 1,335 1,295 1,300 198,500 259,035,000 600 TUGU 1,390 1,400 1,385 1,390 67,900 94,077,500 601 TURI 1,305 1,350 1,280 1,305 141,600 190,703,000 602 UANG 204 206 204 204 32,600 6,652,400 603 UCID 1,455 1,480 1,450 1,455 71,500 104,530,000 604 ULTJ 1,700 1,720 1,690 1,700 746,600 1,269,485,500 605 UNIC 3,710 3,710 3,710 3,710 100 371,000 606 UNSP 80 82 80 80 839,700 67,244,400 607 UNTR 22,575 23,200 22,500 22,575 2,765,500 62,696,275,000 608 UNVR 7,900 7,950 7,875 7,900 5,378,100 42,486,227,500 609 VICO 80 89 80 80 375,000 30,293,100 610 VINS 93 93 85 93 40,300 3,678,200 611 VIVA 50 50 50 50 100 5,000 612 VOKS 190 190 189 190 5,263,300 994,787,000 613 VRNA 107 107 107 107 200 21,400 614 WAPO 64 82 64 64 5,300 404,000 615 WEGE 160 165 159 160 4,908,000 787,889,500 616 WEHA 50 51 50 50 822,000 41,116,600 617 WIIM 330 340 324 330 8,824,200 2,916,002,600 618 WIKA 1,130 1,135 1,085 1,130 9,688,400 10,823,477,500 619 WINS 96 96 96 96 800 76,800 620 WOMF 214 226 212 214 277,500 59,469,000 621 WOOD 370 376 368 370 9,507,900 3,525,252,600 622 WOWS 60 71 52 60 88,935,000 5,631,695,000 623 WSBP 140 144 138 140 14,533,800 2,035,762,900 624 WSKT 515 515 496 515 24,694,900 12,557,358,200 625 WTON 228 238 228 228 3,036,300 699,621,800 626 XBES 770 770 770 770 100 77,000 627 XBLQ 387 387 387 387 100 38,700 628 XBNI 821 848 821 821 2,100 1,726,800 629 XCID 75 75 75 75 15,200 1,140,000 630 XDIF 370 370 370 370 400 148,000 631 XIHD 381 386 381 381 1,900 727,300 632 XIIC 870 870 870 870 100 87,000 633 XIID 418 419 417 418 7,500 3,137,400 634 XIIF 424 425 424 424 1,200 509,700 635 XIIT 428 433 428 428 83,700 35,964,800 636 XIJI 540 550 540 540 3,600 1,945,000 637 XILV 95 95 95 95 100 9,500 638 XISC 480 484 480 480 3,200 1,548,200 639 XISR 314 318 314 314 13,600 4,306,100 640 XKIV 364 364 364 364 100 36,400 641 XNVE 115 115 115 115 10,000 1,150,000 642 XSRI 154 154 154 154 600 92,400 643 XSSI 84 84 84 84 1,000 84,000 644 XSSK 538 538 538 538 100 53,800 645 YELO 50 50 50 50 10,500 525,000 646 YELO-W 4 5 4 4 1,090,300 4,361,500 647 YPAS 364 364 364 364 100 36,400 648 YULE 200 220 200 200 105,900 21,210,000 649 ZBRA 50 50 50 50 1,000 50,000 650 ZINC 128 132 126 128 429,515,000 55,086,622,400 651 ZONE 374 376 374 374 202,000 75,678,000 -------------------- ---------------------- Total for Reguler 9,389,280,300 5,609,346,920,800 Information for Negosiasi 652 ACES 1,595 1,562 1,521 1,530 5,612,212 8,618,174,560 653 ADRO 1,130 1,755 1,140 1,140 1,746 3,054,390 654 AGRO 314 300 300 300 95 28,500 655 AKRA 2,600 3,050 3,050 3,050 13,400 40,870,000 656 ANTM 725 710 710 710 11,000 7,810,000 657 APIC 815 820 820 820 200,000 164,000,000 658 ARNA 446 444 444 444 4,793,200 2,128,180,800 659 ASGR 725 640 640 640 1,200 768,000 660 ASII 4,740 7,077 4,560 4,568 6,859,000 33,108,230,100 661 ASRI 113 114 114 114 8,800 1,003,200 662 BACA-W2 100 10 10 10 160,000 1,600,000 663 BAPI 50 24 21 24 200,000 4,500,000 664 BBCA 27,575 33,024 5,700 27,975 428,850 11,961,972,125 665 BBHI 145 131 131 131 2,500,000 327,500,000 666 BBKP 222 222 222 222 750,000 166,500,000 667 BBNI 4,540 4,530 4,400 4,530 146,600 656,940,000 668 BBRI 3,090 3,190 480 3,123 2,781,443 8,665,291,280 669 BBTN 1,200 1,250 1,215 1,220 333,200 410,988,000 670 BCAP 119 150 134 150 5,337,900 799,537,800 671 BDMN 2,200 2,130 2,130 2,130 46 97,980 672 BEKS 50 50 10 50 235,000 10,425,000 673 BGTG 50 112 112 112 26,923 3,015,376 674 BHAT 492 488 488 488 141,900,000 69,247,200,000 675 BIPI 50 65 35 35 8,401,200 340,851,000 676 BISI 890 1,046 1,030 1,030 1,950,289 2,024,214,795 677 BJBR 880 1,105 1,105 1,105 527,354 582,726,170 678 BKSL 50 25 25 25 537,500 13,437,500 679 BLTA 50 7 7 7 18,500,000 129,500,000 680 BMRI 5,150 5,492 5,125 5,125 540,930 2,892,399,214 681 BNBR 50 50 50 50 100,000 5,000,000 682 BNGA 715 710 670 710 1,004 712,680 683 BOGA 1,375 1,680 1,680 1,680 7,500,000 12,600,000,000 684 BOLA 169 177 177 177 600,000 106,200,000 685 BOSS 125 50 50 50 200,000 10,000,000 686 BRMS 56 70 70 70 1,300,000 91,000,000 687 BRPT 700 700 687 690 5,600,000 3,864,600,000 688 BSDE 760 740 740 740 16 11,840 689 BTPS 3,100 3,105 3,084 3,084 1,300,000 4,019,700,000 690 CARE 360 352 342 352 285,000,000 97,820,000,000 691 CASA 384 400 400 400 600,000 240,000,000 692 COCO 915 930 900 930 6,845,856 6,199,979,400 693 CPIN 5,950 6,084 6,075 6,084 533,600 3,246,062,400 694 CPRO 50 50 50 50 90,000 4,500,000 695 CTRA 675 665 665 665 50,000 33,250,000 696 DILD 158 230 179 179 32,257,649 6,531,245,136 697 DMAS 208 210 210 210 18,505,000 3,886,050,000 698 DNET 3,300 3,300 3,300 3,300 12,000,000 39,600,000,000 699 DUTI 3,230 3,450 3,450 3,450 240,000 828,000,000 700 ELTY 50 50 8 8 600,000 25,800,000 701 EMDE 200 200 200 200 5,000,000 1,000,000,000 702 ENRG 53 50 50 50 50 2,500 703 EXCL 2,010 1,989 1,985 1,989 221,490 440,543,250 704 FORZ 50 15 12 15 23,000,000 306,000,000 705 GGRM 40,100 49,275 49,275 49,275 107 5,272,425 706 ICBP 10,075 10,092 10,091 10,092 287,500 2,901,186,593 707 IKAI 50 50 50 50 38,759,690 1,937,984,500 708 INAF 3,080 3,320 3,320 3,320 1,000 3,320,000 709 INCO 3,620 4,500 3,630 3,630 579 2,536,770 710 INDS 1,870 800 800 800 50 40,000 711 INDY 915 2,053 2,053 2,053 47,807 98,147,771 712 INKP 8,900 9,125 9,125 9,125 64 584,000 713 IPTV 282 346 346 346 373,900 129,369,400 714 IRRA 780 750 750 750 20,000,000 15,000,000,000 715 ITMG 8,075 8,175 8,175 8,175 64 523,200 716 JPFA 1,115 1,117 1,116 1,117 6,385,800 7,128,727,800 717 KAEF 3,060 2,880 2,880 2,880 50,000 144,000,000 718 KLBF 1,525 1,546 1,546 1,546 333,400 515,436,400 719 KOTA 600 600 600 600 23,000,000 13,800,000,000 720 KPIG 101 112 112 112 4,619,700 517,406,400 721 LAND 187 173 173 173 3,000,000 519,000,000 722 LPPF 1,025 1,715 1,715 1,715 1,253 2,148,895 723 LSIP 900 898 890 890 95 84,806 724 MAMI 50 8 8 8 1,074,800 8,598,400 725 MCOR 112 104 104 104 228,000 23,712,000 726 MDKA 1,615 1,596 1,596 1,596 249,900 398,840,400 727 MEDC 364 366 366 366 300,000 109,800,000 728 MKPI 19,500 13,200 13,200 13,200 608,600 8,033,520,000 729 MNCN 715 860 710 710 70,668 60,764,280 730 MTFN 50 5 5 5 29,485,500 147,427,500 731 MTLA 430 450 450 450 2,400 1,080,000 732 MYOR 2,400 2,701 2,668 2,668 527,859 1,416,948,924 733 NATO 458 446 446 446 113,000,000 50,398,000,000 734 NIRO 141 145 145 145 3,500,000 507,500,000 735 PBRX 218 270 270 270 3,363,368 908,109,360 736 PGAS 970 995 965 976 358,756 351,095,600 737 PNBN 735 715 715 715 7,500 5,362,500 738 PPRO 50 50 43 50 508,200 23,110,800 739 PTBA 1,970 2,310 1,980 1,980 2,339 5,392,530 740 PWON 356 352 344 352 4,372,192 1,539,010,848 741 SBAT 250 250 250 250 25,152,700 6,288,175,000 742 SBAT-W 13 20 20 20 15,000,000 300,000,000 743 SCMA 1,205 1,240 1,240 1,240 4,200,000 5,208,000,000 744 SGER 366 372 372 372 1,000,000 372,000,000 745 SIDO 740 740 740 740 8,000 5,920,000 746 SMGR 9,125 13,900 13,900 13,900 200 2,780,000 747 SMRA 545 863 863 863 1,200 1,035,600 748 TBIG 1,350 1,350 1,301 1,350 118,949,800 154,998,689,800 749 TLKM 2,660 2,700 2,673 2,680 7,971,089 21,452,250,138 750 TOWR 1,035 1,016 1,016 1,016 19,821,200 20,138,339,200 751 TRST 390 464 455 464 56,044,299 25,774,585,389 752 TURI 1,305 1,250 1,250 1,250 8,000,000 10,000,000,000 753 ULTJ 1,700 1,750 1,750 1,750 100,508 175,889,000 754 UNTR 22,575 17,650 17,650 17,650 123 2,170,950 755 UNVR 7,900 8,000 3,729 7,900 340,637 2,630,512,163 756 VIVA 50 50 50 50 100,000,000 5,000,000,000 757 WIKA 1,130 1,085 1,085 1,085 36 39,060 758 WOOD 370 370 369 370 8,000,100 2,954,037,000 759 WSKT 515 505 505 505 79 39,895 760 ZINC 128 127 120 127 111,459,795 13,375,176,065 -------------------- ---------------------- Total for Negosiasi 1,334,873,410 698,493,154,358 Total 28/09/20 10,753,580,910 6,315,202,251,158