Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, September 29, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 715 725 725 725 300 217,500 2 BEST 174 181 181 181 5,000 905,000 3 CASS 210 218 218 218 1,000 218,000 4 HEXA 3,350 3,510 3,410 3,410 200 692,000 -------------------- ---------------------- Total for Tunai 6,500 2,032,500 Information for Reguler 5 AALI 9,800 10,000 9,800 9,800 956,700 9,456,232,500 6 ABBA 50 50 50 50 24,100 1,205,000 7 ABDA 6,600 6,600 6,600 6,600 100 660,000 8 ABMM 820 855 820 820 1,300 1,069,500 9 ACES 1,590 1,605 1,570 1,590 6,896,900 10,981,859,500 10 ACST 188 202 184 188 82,853,600 16,008,620,100 11 ADES 1,125 1,150 1,120 1,125 10,200 11,501,000 12 ADHI 500 515 498 500 5,287,600 2,670,580,900 13 ADMF 7,300 7,350 7,200 7,300 9,600 69,445,000 14 ADMG 119 127 116 119 6,372,100 776,610,900 15 ADRO 1,165 1,185 1,140 1,165 89,147,900 103,787,606,500 16 AGII 525 530 490 525 1,987,200 1,035,148,000 17 AGRO 306 330 302 306 58,605,300 18,656,531,400 18 AGRS 175 178 175 175 102,500 18,240,500 19 AHAP 53 54 52 53 49,000 2,559,200 20 AIMS 160 176 160 160 5,500 913,000 21 AISA 218 226 216 218 48,430,400 10,652,864,800 22 AKKU 50 50 50 50 3,600 180,000 23 AKPI 280 280 280 280 78,500 21,980,000 24 AKRA 2,530 2,630 2,530 2,530 14,422,200 37,179,820,000 25 AKSI 292 306 292 292 29,100 8,519,000 26 ALKA 228 228 228 228 100 22,800 27 ALMI 165 168 165 165 600 99,300 28 ALTO 298 300 280 298 10,500 3,126,000 29 AMAG 196 196 193 196 85,100 16,590,400 30 AMAN 278 278 276 278 284,200 78,579,400 31 AMAR 300 310 292 300 63,700 18,754,800 32 AMFG 2,330 2,330 2,330 2,330 600 1,398,000 33 AMIN 276 276 260 276 15,700 4,138,000 34 AMOR 2,070 2,070 2,070 2,070 61,500 127,305,000 35 AMRT 665 680 665 665 222,400 148,512,500 36 ANDI 50 50 50 50 43,500 2,175,000 37 ANJT 492 500 490 492 3,200 1,582,200 38 ANTM 715 740 715 715 47,576,900 34,467,567,000 39 APEX 137 142 128 137 3,500 483,500 40 APIC 830 835 815 830 34,403,300 28,131,251,000 41 APII 150 150 150 150 100 15,000 42 APLN 97 99 96 97 20,814,000 2,029,433,000 43 ARGO 1,770 1,770 1,770 1,770 700 1,239,000 44 ARII 434 434 434 434 100 43,400 45 ARKA 95 102 94 95 10,253,300 1,002,406,700 46 ARNA 442 448 442 442 372,700 165,205,400 47 ARTA 336 360 336 336 300 105,600 48 ARTO 2,850 2,860 2,840 2,850 121,400 345,798,000 49 ASBI 322 340 320 322 40,600 13,303,000 50 ASDM 900 900 900 900 100 90,000 51 ASGR 725 735 720 725 145,200 105,174,500 52 ASII 4,570 4,800 4,560 4,570 31,707,100 147,330,736,000 53 ASJT 114 115 108 114 7,900 855,700 54 ASPI 111 116 108 111 1,192,400 131,536,600 55 ASPI-W 13 14 12 13 1,341,900 16,913,700 56 ASRI 113 116 112 113 48,636,800 5,534,547,800 57 ASSA 474 492 472 474 6,514,200 3,121,882,400 58 ATIC 620 675 580 620 15,800 9,920,000 59 AUTO 830 840 820 830 770,300 633,413,500 60 AYLS 50 50 50 50 400 20,000 61 AYLS-W 3 4 3 3 103,800 311,800 62 BABP 50 50 50 50 9,700 485,000 63 BABP-W3 24 24 24 24 4,300 103,200 64 BABP-W4 7 7 7 7 4,700 32,900 65 BACA 398 400 398 398 308,000 123,184,000 66 BAJA 54 55 54 54 244,200 13,207,600 67 BALI 1,000 1,000 890 1,000 46,100 44,515,000 68 BAPA 50 50 50 50 5,600 280,000 69 BAPI 50 50 50 50 2,400 120,000 70 BAPI-W 2 3 2 2 3,002,900 6,525,800 71 BATA 630 630 630 630 10,300 6,489,000 72 BAYU 1,140 1,140 1,140 1,140 200 228,000 73 BBCA 27,525 28,175 27,300 27,525 23,555,700 653,582,077,500 74 BBHI 141 145 136 141 21,700 3,047,700 75 BBKP 216 228 210 216 111,924,400 24,527,721,000 76 BBLD 346 346 346 346 1,473,400 509,796,400 77 BBNI 4,510 4,650 4,470 4,510 42,230,000 192,307,209,000 78 BBRI 3,040 3,160 3,020 3,040 182,697,100 563,003,118,000 79 BBSI 660 660 625 660 303,700 196,970,000 80 BBSS 127 133 125 127 17,274,500 2,242,753,400 81 BBSS-W 7 8 6 7 23,807,500 166,800,000 82 BBTN 1,195 1,235 1,185 1,195 57,709,400 69,942,718,500 83 BBYB 270 284 260 270 791,800 218,628,000 84 BCAP 117 119 115 117 962,600 112,360,900 85 BCIP 50 50 50 50 21,100 1,055,000 86 BDMN 2,190 2,220 2,160 2,190 1,209,200 2,648,385,000 87 BEEF 141 150 140 141 3,178,600 457,763,000 88 BEEF-W 9 11 9 9 2,045,600 19,862,100 89 BEKS 50 50 50 50 52,000 2,600,000 90 BELL 145 148 144 145 7,122,100 1,041,877,000 91 BESS 214 216 208 214 3,110,100 660,918,400 92 BESS-W 63 70 50 63 947,100 49,243,500 93 BEST 174 188 171 174 329,112,600 59,183,606,800 94 BFIN 396 400 370 396 43,672,300 17,001,798,600 95 BGTG 50 50 50 50 300 15,000 96 BHAT 486 496 486 486 134,563,000 66,434,294,800 97 BHIT 50 50 50 50 460,300 23,015,000 98 BIKA 154 160 149 154 21,100 3,225,300 99 BIMA 50 50 50 50 2,000 100,000 100 BINA 805 810 800 805 29,900 23,980,500 101 BIPI 50 50 50 50 234,300 11,715,000 102 BIPI-W 9 9 7 9 2,225,300 17,802,500 103 BIPP 50 58 50 50 938,200 47,158,000 104 BIRD 880 920 860 880 1,256,100 1,117,875,500 105 BISI 880 895 875 880 79,700 70,550,000 106 BJBR 875 895 865 875 5,602,000 4,915,211,000 107 BJTM 510 525 510 510 8,441,900 4,353,217,000 108 BKDP 50 51 50 50 2,800 140,800 109 BKSL 50 50 50 50 1,542,500 77,125,000 110 BKSW 72 77 72 72 14,800 1,067,300 111 BLUE 575 580 570 575 145,400 84,059,000 112 BMAS 262 268 262 262 1,100 289,400 113 BMRI 5,075 5,250 5,025 5,075 55,662,800 286,128,945,000 114 BMSR 51 52 50 51 17,300 865,400 115 BMTR 208 216 206 208 47,330,100 9,929,645,400 116 BNBA 334 336 332 334 291,000 97,146,200 117 BNBR 50 50 50 50 2,200 110,000 118 BNGA 715 725 710 715 877,600 631,244,500 119 BNII 202 208 200 202 2,256,600 460,794,200 120 BNLI 1,225 1,225 1,175 1,225 199,100 241,829,000 121 BOGA 1,470 1,470 1,370 1,470 131,483,000 182,128,503,500 122 BOLA 158 168 158 158 73,300 11,725,900 123 BOLT 610 610 580 610 4,100 2,439,500 124 BOSS 121 145 117 121 49,366,000 6,377,536,700 125 BPFI 1,150 1,150 1,150 1,150 39,000 44,850,000 126 BPTR 81 84 79 81 16,900 1,357,000 127 BRAM 4,290 4,290 4,290 4,290 100 429,000 128 BRIS 740 780 730 740 132,595,300 100,653,087,000 129 BRMS 56 60 55 56 122,707,000 7,081,555,400 130 BRNA 965 965 965 965 200 193,000 131 BRPT 685 715 665 685 64,406,800 44,302,326,500 132 BSDE 750 775 745 750 15,428,900 11,647,867,000 133 BSIM 454 498 454 454 2,000 919,800 134 BSIM-W3 15 15 15 15 400 6,000 135 BSSR 1,410 1,410 1,300 1,410 15,200 20,746,500 136 BTON 183 192 183 183 900 167,400 137 BTPN 2,190 2,190 2,140 2,190 26,900 57,812,000 138 BTPS 3,090 3,160 3,050 3,090 3,082,900 9,536,654,000 139 BUDI 92 95 92 92 394,200 36,887,300 140 BUKK 690 745 690 690 9,400 6,513,000 141 BULL 302 316 298 302 270,262,200 82,019,192,800 142 BULL-W2 92 103 90 92 236,300 21,872,500 143 BUMI 50 51 50 50 192,231,300 9,616,300,600 144 BUVA 53 53 51 53 215,400 11,001,200 145 BVIC 64 65 63 64 51,200 3,277,300 146 BWPT 89 92 89 89 16,648,700 1,509,079,700 147 CAKK 50 50 50 50 400 20,000 148 CAKK-W 3 3 2 3 2,156,900 6,152,100 149 CAMP 276 300 276 276 7,064,400 1,994,315,800 150 CANI 121 125 106 121 23,000 2,450,500 151 CARE 360 368 352 360 252,553,800 92,175,764,600 152 CARS 50 50 50 50 7,500 375,000 153 CASA 386 386 386 386 2,000,000 772,000,000 154 CASH 610 615 595 610 2,229,300 1,348,445,500 155 CASH-W 51 56 50 51 10,612,100 555,740,700 156 CASS 210 234 204 210 18,967,200 4,223,703,000 157 CBMF 360 362 356 360 3,180,300 1,138,576,800 158 CCSI 254 254 248 254 80,300 20,137,800 159 CEKA 1,680 1,810 1,650 1,680 28,500 49,674,000 160 CENT 139 146 138 139 23,953,300 3,349,694,800 161 CFIN 190 190 186 190 1,993,300 375,402,700 162 CINT 236 236 228 236 700 161,800 163 CITA 2,390 2,390 2,390 2,390 900 2,151,000 164 CITY 103 103 93 103 3,800 363,200 165 CITY-W 15 15 15 15 10,100 151,500 166 CLEO 444 456 440 444 6,702,500 3,018,223,800 167 CLPI 640 660 630 640 86,600 55,029,000 168 CMNP 1,080 1,125 1,065 1,080 81,600 89,284,500 169 CNTX 244 248 228 244 62,800 14,693,600 170 COCO 905 915 855 905 10,200 9,126,000 171 CPIN 5,775 6,025 5,725 5,775 6,060,400 35,383,800,000 172 CPRI 50 50 50 50 800 40,000 173 CPRI-W 12 13 12 12 13,200 158,500 174 CSAP 306 306 306 306 3,700 1,132,200 175 CSIS 50 50 50 50 1,500 75,000 176 CSMI 294 358 280 294 19,800 5,850,400 177 CSRA 318 328 310 318 1,608,200 509,027,200 178 CTRA 660 685 660 660 11,709,800 7,833,354,000 179 CTTH 50 50 50 50 5,400 270,000 180 DADA 51 52 50 51 3,646,200 186,020,200 181 DADA-W 5 6 4 5 204,317,700 1,027,341,200 182 DEAL 192 206 184 192 74,280,300 14,467,855,400 183 DEWA 50 50 50 50 500 25,000 184 DFAM 350 360 326 350 1,600 555,000 185 DILD 151 162 151 151 42,493,500 6,656,892,800 186 DIVA 2,100 2,160 2,090 2,100 452,900 951,449,000 187 DKFT 100 105 99 100 3,858,700 388,264,000 188 DLTA 3,990 4,040 3,950 3,990 5,200 20,758,000 189 DMAS 200 212 199 200 56,212,700 11,395,054,200 190 DMMX 171 178 169 171 471,800 80,881,200 191 DMND 890 900 885 890 7,800 6,971,000 192 DNAR 204 236 202 204 21,800 4,445,800 193 DNET 3,200 3,350 3,200 3,200 59,600 191,688,000 194 DOID 236 246 230 236 87,669,600 20,948,770,400 195 DPNS 240 240 226 240 200,600 46,343,000 196 DPUM 60 60 60 60 134,100 8,046,000 197 DSFI 56 57 54 56 283,400 15,618,200 198 DSNG 462 472 460 462 7,965,500 3,717,001,800 199 DSSA 15,875 16,150 15,700 15,875 900 14,270,000 200 DUCK 238 246 230 238 7,946,700 1,900,772,800 201 DUTI 3,220 3,220 3,220 3,220 6,400 20,608,000 202 DVLA 2,500 2,500 2,500 2,500 23,100 57,750,000 203 DWGL 190 190 175 190 300 54,500 204 DWGL-W 32 33 32 32 600 19,300 205 EAST 51 54 51 51 2,502,100 130,954,400 206 EAST-W 6 6 5 6 55,100 299,300 207 ECII 800 800 800 800 20,000 16,000,000 208 EKAD 1,220 1,220 1,210 1,220 49,100 59,694,000 209 ELSA 199 202 197 199 10,795,800 2,158,369,500 210 EMTK 7,500 7,500 7,500 7,500 3,000 22,500,000 211 ENRG 53 57 53 53 38,968,600 2,129,970,000 212 ENVY 60 61 50 60 678,325,400 38,607,120,200 213 ENZO 80 92 80 80 79,271,400 6,802,656,500 214 ENZO-W 11 12 10 11 24,429,400 261,159,400 215 EPAC 404 404 384 404 4,795,500 1,900,078,600 216 EPMT 1,835 1,870 1,830 1,835 82,500 151,677,500 217 ERAA 1,555 1,600 1,535 1,555 16,247,000 25,540,598,000 218 ERTX 126 135 126 126 200 26,100 219 ESIP 140 146 136 140 226,900 32,011,300 220 ESIP-W 12 12 11 12 1,556,100 17,637,600 221 ESSA 138 140 136 138 4,503,400 620,909,800 222 ESTA 104 104 97 104 787,400 79,558,600 223 ESTI 50 50 50 50 1,000 50,000 224 EXCL 1,990 2,040 1,980 1,990 11,958,900 23,921,894,000 225 FAST 900 930 900 900 6,000 5,463,000 226 FILM 184 190 183 184 1,716,700 319,081,100 227 FIRE 236 246 236 236 19,084,900 4,527,022,200 228 FITT 56 56 56 56 17,000 952,000 229 FITT-W 17 17 17 17 100 1,700 230 FOOD 115 117 114 115 675,800 78,028,900 231 FORZ 50 50 50 50 200 10,000 232 FPNI 111 117 110 111 3,616,400 410,577,900 233 FREN 75 80 74 75 188,762,400 14,535,236,000 234 FREN-W 35 38 35 35 6,524,000 238,366,800 235 FUJI 110 111 106 110 10,400 1,124,400 236 GDST 55 57 55 55 602,700 33,436,600 237 GEMA 372 372 372 372 20,000 7,440,000 238 GGRM 39,900 40,600 39,875 39,900 1,880,900 75,461,725,000 239 GGRP 318 318 300 318 600 185,600 240 GHON 1,745 1,745 1,745 1,745 100 174,500 241 GIAA 218 224 216 218 6,301,700 1,384,617,000 242 GJTL 414 426 410 414 1,062,200 443,776,800 243 GLOB 102 109 102 102 15,500 1,598,100 244 GLVA 316 316 304 316 11,000 3,464,000 245 GMFI 77 79 76 77 5,088,100 393,792,700 246 GOLD 204 204 204 204 2,500 510,000 247 GOOD 1,250 1,255 1,230 1,250 325,300 403,654,500 248 GPRA 50 50 50 50 100 5,000 249 GWSA 90 94 89 90 307,800 27,617,000 250 HDIT 400 444 400 400 300 125,200 251 HEAL 3,170 3,220 3,170 3,170 185,900 589,869,000 252 HELI 185 198 182 185 9,100 1,711,500 253 HELI-W 7 7 5 7 222,600 1,325,500 254 HERO 780 830 765 780 132,300 103,604,500 255 HEXA 3,350 3,350 3,350 3,350 100,300 336,005,000 256 HKMU 71 75 71 71 28,351,000 2,079,747,300 257 HMSP 1,410 1,445 1,405 1,410 15,106,900 21,514,949,500 258 HOKI 760 775 755 760 10,914,700 8,380,011,000 259 HOMI 745 755 715 745 1,644,900 1,188,892,000 260 HOTL 50 50 50 50 2,500 125,000 261 HRME 50 50 50 50 252,100 12,605,000 262 HRTA 190 194 190 190 2,452,700 470,416,000 263 HRUM 1,585 1,630 1,585 1,585 1,253,700 2,009,482,500 264 IBFN 300 300 280 300 46,000 13,687,200 265 IBFN-W 6 6 6 6 100 600 266 ICBP 10,150 10,175 10,050 10,150 3,448,900 34,936,397,500 267 ICON 54 54 53 54 2,100 111,400 268 IDPR 174 174 164 174 50,600 8,599,400 269 IFII 127 129 120 127 126,200 15,576,900 270 IGAR 314 320 314 314 184,800 58,155,600 271 IKAI 50 50 50 50 5,100 255,000 272 IKAN 274 288 268 274 4,001,300 1,101,687,800 273 IKBI 206 218 206 206 1,274,600 272,458,200 274 IMAS 660 665 635 660 5,167,600 3,360,435,000 275 IMJS 232 238 224 232 4,936,900 1,138,289,800 276 IMPC 1,270 1,270 1,255 1,270 744,900 942,315,500 277 INAF 2,910 3,300 2,910 2,910 5,973,000 18,379,773,000 278 INAI 324 332 322 324 5,400 1,748,800 279 INCI 595 610 590 595 24,100 14,470,500 280 INCO 3,620 3,690 3,580 3,620 4,483,100 16,329,327,000 281 INDF 7,000 7,175 7,000 7,000 8,282,300 58,699,472,500 282 INDO 107 109 105 107 54,600 5,824,500 283 INDO-W 23 25 23 23 78,100 1,838,400 284 INDR 2,150 2,160 2,150 2,150 21,500 46,260,000 285 INDS 1,935 1,945 1,870 1,935 10,000 18,730,500 286 INDY 950 980 915 950 38,688,600 36,955,029,000 287 INKP 8,675 9,050 8,525 8,675 5,512,500 48,458,397,500 288 INOV 165 178 165 165 178,300 29,752,300 289 INPC-W 3 3 2 3 15,100 35,300 290 INPP 690 690 650 690 9,400 6,160,500 291 INPS 1,320 1,465 1,310 1,320 454,000 626,366,000 292 INRU 870 900 840 870 23,000 19,681,000 293 INTA 236 240 234 236 47,600 11,253,400 294 INTD 162 164 162 162 3,900 635,800 295 INTP 10,425 10,775 10,325 10,425 1,329,500 14,028,800,000 296 IPCC 374 378 374 374 881,400 331,501,400 297 IPCM 234 234 226 234 384,000 89,513,200 298 IPOL 85 92 84 85 914,500 77,967,600 299 IPTV 282 284 276 282 11,254,400 3,170,934,600 300 IPTV-W 26 27 26 26 143,700 3,736,300 301 IRRA 755 800 750 755 38,182,200 29,484,283,000 302 ISAT 2,020 2,070 1,990 2,020 4,591,800 9,297,138,000 303 ISSP 115 119 115 115 908,900 105,610,300 304 ITIC 630 650 620 630 240,100 150,449,000 305 ITMA 492 498 486 492 6,034,000 2,952,594,600 306 ITMA-W 46 64 42 46 19,900 1,087,500 307 ITMG 8,175 8,375 8,100 8,175 2,346,900 19,316,330,000 308 JAST 116 122 101 116 544,603,100 61,014,428,400 309 JAWA 54 58 54 54 200,300 11,616,600 310 JAYA 72 76 71 72 138,600 10,242,500 311 JAYA-W 10 10 8 10 144,700 1,283,500 312 JIHD 436 436 428 436 2,500 1,089,200 313 JKON 340 340 340 340 50,000 17,000,000 314 JMAS 162 166 162 162 62,300 10,116,700 315 JPFA 1,100 1,130 1,095 1,100 11,072,500 12,306,945,000 316 JRPT 412 420 412 412 355,900 147,035,200 317 JSMR 3,530 3,620 3,480 3,530 10,092,600 35,706,216,000 318 JSPT 985 985 985 985 5,300 5,220,500 319 JTPE 895 900 895 895 132,300 119,025,000 320 KAEF 2,900 3,240 2,900 2,900 28,002,300 85,551,021,000 321 KARW 54 60 53 54 8,504,300 472,826,000 322 KAYU 50 50 50 50 4,500 225,000 323 KBAG 99 115 99 99 127,078,600 13,586,879,600 324 KBAG-W 7 9 7 7 161,690,500 1,218,907,100 325 KBLI 310 320 306 310 1,820,700 565,391,400 326 KBLM 190 194 189 190 31,300 5,975,500 327 KBLV 290 290 272 290 4,000 1,137,000 328 KEEN 304 304 296 304 2,128,500 638,500,200 329 KEJU 1,250 1,280 1,250 1,250 521,600 657,236,000 330 KIAS 50 50 50 50 100 5,000 331 KICI 248 262 248 248 300 75,800 332 KIJA 186 204 179 186 76,853,000 14,990,522,700 333 KINO 3,000 3,030 2,850 3,000 549,900 1,644,942,000 334 KIOS 173 176 164 173 36,600 6,005,600 335 KIOS-W 34 35 20 34 179,800 4,864,200 336 KJEN 1,300 1,360 1,300 1,300 2,200 2,872,000 337 KKGI 200 200 188 200 15,800 3,123,800 338 KLBF 1,510 1,560 1,510 1,510 22,775,100 34,757,996,000 339 KMDS 565 600 505 565 202,900 115,255,500 340 KMTR 294 316 294 294 20,900 6,232,400 341 KOBX 99 102 98 99 249,700 24,695,500 342 KOPI 462 462 462 462 100 46,200 343 KOTA 605 605 580 605 6,693,400 4,004,239,000 344 KOTA-W 520 520 320 520 99,200 36,608,400 345 KPAL 50 50 50 50 81,500 4,075,000 346 KPAS 50 51 50 50 1,431,300 71,565,800 347 KPAS-W 10 10 8 10 76,400 687,500 348 KPIG 103 103 100 103 2,083,200 212,883,700 349 KRAS 286 302 284 286 11,080,700 3,258,736,800 350 KREN 98 105 95 98 24,793,300 2,490,106,600 351 LAND 204 206 192 204 82,900 16,926,600 352 LCKM 352 352 352 352 200 70,400 353 LINK 1,825 1,865 1,825 1,825 744,000 1,366,806,000 354 LION 224 242 224 224 49,600 11,450,000 355 LMPI 89 108 88 89 23,033,200 2,279,750,000 356 LMSH 252 252 248 252 2,600 654,800 357 LPCK 775 795 770 775 349,800 273,939,500 358 LPGI 3,350 3,350 3,310 3,350 18,200 60,794,000 359 LPIN 204 204 204 204 5,000 1,020,000 360 LPKR 121 125 119 121 17,187,400 2,093,613,400 361 LPLI 78 88 78 78 4,500 370,000 362 LPPF 1,005 1,040 1,005 1,005 8,825,600 8,924,034,500 363 LPPS 78 82 77 78 94,600 7,754,300 364 LRNA 139 149 139 139 1,900 265,200 365 LSIP 895 915 890 895 9,984,900 8,984,796,500 366 LTLS 430 444 430 430 17,800 7,737,000 367 LUCK 179 191 178 179 4,586,200 843,852,800 368 MAIN 515 530 515 515 3,098,700 1,616,810,500 369 MAMI 50 50 50 50 4,000 200,000 370 MAMI-W 5 6 4 5 627,500 3,134,900 371 MAPA 1,985 2,020 1,985 1,985 1,444,300 2,873,658,500 372 MAPB 1,165 1,165 1,165 1,165 100 116,500 373 MAPI 575 590 565 575 16,164,500 9,306,841,000 374 MARI 50 50 50 50 3,000 150,000 375 MARK 815 840 805 815 3,753,700 3,099,705,500 376 MASA 560 560 560 560 600 336,000 377 MBAP 2,040 2,080 2,020 2,040 251,900 515,384,000 378 MBSS 370 376 364 370 269,300 99,683,800 379 MBTO 77 81 75 77 3,000 228,800 380 MCAS 1,950 1,960 1,875 1,950 737,400 1,427,718,500 381 MCOR 110 112 108 110 179,500 19,826,200 382 MDKA 1,615 1,650 1,590 1,615 135,012,200 219,461,280,500 383 MDKI 154 154 145 154 32,900 4,887,400 384 MDLN 51 51 50 51 12,789,400 645,226,000 385 MEDC 348 370 346 348 83,896,900 30,062,996,400 386 MEDC-W 21 23 20 21 22,663,500 476,947,200 387 MERK 2,840 2,870 2,840 2,840 64,000 182,499,000 388 META 103 105 103 103 87,800 9,108,400 389 MFIN 1,050 1,050 1,005 1,050 27,600 28,643,000 390 MFMI 525 525 520 525 1,700 891,000 391 MGRO 800 810 800 800 2,554,900 2,062,026,000 392 MICE 292 292 290 292 22,200 6,442,400 393 MIDI 1,390 1,390 1,390 1,390 100 139,000 394 MIKA 2,400 2,530 2,340 2,400 25,372,500 62,647,805,000 395 MKPI 20,000 20,000 19,500 20,000 500 9,800,000 396 MLBI 8,450 8,450 8,225 8,450 1,200 9,995,000 397 MLIA 388 394 374 388 8,659,100 3,332,305,200 398 MLPL 50 51 50 50 1,422,300 71,125,300 399 MLPT 580 590 570 580 53,900 31,015,000 400 MMLP 270 284 270 270 4,826,400 1,318,114,400 401 MNCN 710 725 700 710 22,413,500 15,937,992,500 402 MPMX 384 392 384 384 3,130,400 1,207,502,200 403 MPOW 58 60 56 58 40,800 2,380,100 404 MPPA 97 99 94 97 1,985,700 189,300,400 405 MRAT 128 136 127 128 337,900 43,445,700 406 MREI 4,490 4,500 4,490 4,490 400 1,799,000 407 MSIN 280 282 272 280 306,800 85,541,800 408 MSKY 900 900 900 900 500 450,000 409 MTDL 1,610 1,645 1,590 1,610 1,043,700 1,680,615,000 410 MTLA 450 450 430 450 60,500 27,118,000 411 MTPS 330 338 330 330 100,000 33,456,600 412 MTSM 200 200 200 200 100 20,000 413 MTWI 50 50 50 50 4,200 210,000 414 MYOH 1,120 1,125 1,110 1,120 52,000 58,232,500 415 MYOR 2,410 2,430 2,360 2,410 2,242,900 5,392,362,000 416 NATO 452 476 446 452 106,925,700 50,144,582,800 417 NELY 139 139 132 139 600 81,700 418 NFCX 1,960 1,960 1,770 1,960 11,600 22,432,000 419 NICK 310 336 300 310 700 214,600 420 NIKL 665 715 660 665 1,979,900 1,356,461,000 421 NIRO 150 150 134 150 439,900 65,651,000 422 NISP 730 740 720 730 16,600 12,144,500 423 NOBU 845 845 845 845 300 253,500 424 NRCA 292 296 290 292 25,700 7,550,200 425 NZIA 123 125 122 123 301,800 36,845,400 426 OKAS 81 88 75 81 25,692,800 2,133,903,800 427 OPMS 151 156 151 151 3,262,600 503,106,900 428 PADI 50 50 50 50 500 25,000 429 PALM 244 270 244 244 131,900 33,261,800 430 PAMG 96 105 88 96 278,122,800 27,529,330,800 431 PANI 104 104 104 104 300 31,200 432 PANR 79 83 78 79 1,453,700 116,570,400 433 PANS 765 770 755 765 32,100 24,474,500 434 PBID 880 895 875 880 2,100 1,853,000 435 PBRX 218 220 212 218 192,500 41,872,600 436 PBSA 440 440 422 440 400 174,200 437 PCAR 400 498 396 400 14,400 6,460,200 438 PDES 252 252 250 252 200 50,200 439 PEGE 106 106 104 106 3,600 377,900 440 PEHA 1,430 1,625 1,430 1,430 829,900 1,246,817,000 441 PGAS 955 990 950 955 96,786,900 93,706,457,500 442 PGJO 36 44 36 36 180,200 6,916,700 443 PGUN 290 302 286 290 28,500 8,188,400 444 PICO 156 160 153 156 375,500 59,208,500 445 PJAA 478 478 470 478 19,900 9,402,600 446 PKPK 50 50 50 50 5,400 270,000 447 PLAN 212 212 192 212 19,865,100 4,067,978,800 448 PLAN-W 14 20 13 14 97,437,300 1,651,072,400 449 PMJS 125 125 125 125 5,000 625,000 450 PNBN 740 750 735 740 1,757,900 1,302,065,500 451 PNBS 50 50 50 50 1,041,900 52,095,000 452 PNGO 545 580 545 545 75,300 41,207,000 453 PNIN 705 705 700 705 9,900 6,966,500 454 PNLF 180 182 178 180 17,559,300 3,143,882,600 455 POLI 1,040 1,050 1,030 1,040 19,700 20,320,500 456 POLU 680 680 680 680 100 68,000 457 PORT 438 470 438 438 1,000 457,600 458 POSA 50 50 50 50 100 5,000 459 POSA-W 2 3 2 2 3,578,800 7,562,900 460 POWR 575 590 570 575 4,237,100 2,455,854,500 461 PPGL 282 284 266 282 26,090,200 7,233,610,000 462 PPGL-W 17 19 16 17 22,105,500 381,265,300 463 PPRE 136 144 133 136 9,922,900 1,363,960,400 464 PPRO 50 50 50 50 111,900 5,595,000 465 PRAS 108 123 105 108 16,800 1,995,700 466 PRDA 2,910 2,950 2,910 2,910 200 586,000 467 PRIM 242 248 240 242 96,100 23,338,400 468 PRIM-W 5 5 5 5 66,000 330,000 469 PSAB 197 208 195 197 19,675,900 3,943,054,500 470 PSDN 112 112 112 112 200 22,400 471 PSGO 108 115 103 108 66,400 6,963,500 472 PSSI 164 165 160 164 3,200 521,000 473 PTBA 1,985 2,010 1,970 1,985 17,340,900 34,525,786,500 474 PTIS 147 147 147 147 100 14,700 475 PTPP 840 875 830 840 21,797,800 18,638,464,000 476 PTPW 1,330 1,330 1,235 1,330 2,493,900 3,231,614,000 477 PTRO 1,610 1,640 1,605 1,610 280,700 456,756,500 478 PTSN 199 216 199 199 6,966,200 1,449,753,100 479 PTSP 4,740 4,740 4,730 4,740 300 1,420,000 480 PUDP 206 206 204 206 400 82,200 481 PURA 131 132 123 131 108,637,100 13,960,464,000 482 PURA-W 17 19 16 17 38,195,200 658,341,800 483 PURE 364 366 304 364 310,296,600 107,803,084,600 484 PURE-W 44 48 34 44 85,012,900 3,643,126,900 485 PURI 352 374 350 352 19,500 6,887,000 486 PWON 354 364 350 354 39,617,900 14,186,136,200 487 PYFA 875 980 875 875 4,451,900 4,012,174,500 488 PZZA 580 600 580 580 129,800 76,287,500 489 R-LQ45X 782 797 778 782 97,300 77,092,000 490 RAJA 115 123 114 115 22,699,200 2,668,996,100 491 RALS 540 570 535 540 11,037,200 6,047,685,000 492 RANC 400 406 398 400 189,400 76,170,200 493 REAL 50 50 50 50 45,400 2,270,000 494 REAL-W 2 3 2 2 4,452,900 9,408,600 495 RICY 89 98 89 89 3,400 304,600 496 RIGS 224 228 216 224 18,300 4,054,600 497 RISE 424 428 410 424 481,300 201,467,400 498 RMBA 432 466 432 432 16,800 7,301,600 499 ROCK 1,240 1,330 1,240 1,240 121,500 151,828,500 500 RODA 50 50 50 50 2,900 145,000 501 RONY 121 121 84 121 757,000 82,401,200 502 ROTI 1,225 1,235 1,220 1,225 56,700 69,540,500 503 SAFE 172 172 170 172 243,000 41,564,900 504 SAME 123 127 120 123 27,866,700 3,438,909,500 505 SAMF 380 402 380 380 8,200 3,161,600 506 SAPX 2,080 2,740 2,070 2,080 3,700 8,590,000 507 SBAT 234 234 234 234 922,100 215,771,400 508 SBAT-W 14 16 12 14 45,810,500 654,969,500 509 SCCO 10,200 10,200 10,200 10,200 1,000 10,200,000 510 SCMA 1,195 1,220 1,185 1,195 5,013,200 6,003,533,500 511 SCNP 236 238 224 236 73,700 17,148,400 512 SDMU 50 50 50 50 7,000 350,000 513 SDPC 103 107 96 103 262,700 26,527,600 514 SDRA 800 800 800 800 200 160,000 515 SFAN 955 955 950 955 1,076,700 1,028,245,000 516 SGER 368 376 364 368 3,070,200 1,138,808,200 517 SGER-W 74 90 72 74 107,000 8,117,500 518 SGRO 1,480 1,480 1,445 1,480 201,300 293,726,500 519 SHIP 555 565 545 555 508,800 283,013,000 520 SIDO 730 750 725 730 10,425,200 7,669,812,500 521 SILO 4,600 4,660 4,560 4,600 28,300 130,794,000 522 SIMP 298 302 296 298 3,333,600 995,750,600 523 SINI 462 466 416 462 900 405,200 524 SINI-W 202 290 200 202 300 69,200 525 SIPD 1,120 1,120 1,120 1,120 200 224,000 526 SKBM 272 272 266 272 200 53,800 527 SKRN 690 780 690 690 16,171,900 11,588,447,000 528 SLIS 4,940 5,000 4,900 4,940 97,400 480,411,000 529 SMAR 2,890 2,890 2,890 2,890 100 289,000 530 SMBR 452 484 444 452 18,334,000 8,520,282,000 531 SMCB 990 990 990 990 10,300 10,197,000 532 SMDM 97 97 88 97 4,300 400,500 533 SMDR 264 276 262 264 2,132,900 571,648,600 534 SMGR 9,100 9,250 9,025 9,100 3,533,600 32,146,695,000 535 SMKL-W 24 24 11 24 135,200 3,080,600 536 SMMT 85 85 83 85 3,700 308,400 537 SMRA 550 575 540 550 84,482,200 47,141,299,500 538 SMSM 1,195 1,215 1,135 1,195 6,743,000 7,873,657,000 539 SOCI 120 127 118 120 19,016,800 2,340,680,300 540 SOFA 88 88 81 88 6,003,000 522,823,600 541 SOFA-W 7 7 6 7 28,990,300 180,142,600 542 SOHO 9,525 9,525 9,525 9,525 2,100 20,002,500 543 SOSS 410 426 384 410 15,400 6,257,400 544 SOSS-W 37 65 35 37 21,100 1,143,000 545 SOTS 220 220 220 220 200 44,000 546 SPMA 288 288 278 288 700 200,600 547 SPTO 430 434 430 430 38,500 16,624,200 548 SQMI 172 183 171 172 34,064,900 6,033,080,700 549 SRIL 195 199 192 195 12,218,600 2,386,243,300 550 SRSN 52 53 50 52 14,362,000 738,221,200 551 SRTG 3,200 3,300 3,130 3,200 58,500 188,551,000 552 SSIA 434 458 420 434 99,250,000 43,182,227,400 553 SSMS 820 820 795 820 372,500 301,732,000 554 SSTM 418 420 392 418 30,700 12,446,600 555 STAR 121 128 118 121 9,600 1,137,700 556 STTP 6,625 6,625 6,625 6,625 100 662,500 557 SWAT 92 95 92 92 111,100 10,371,300 558 TAMA 155 167 147 155 2,500 381,000 559 TAMA-W 6 6 5 6 4,461,100 22,609,700 560 TAMU 52 52 50 52 1,921,600 98,898,000 561 TBIG 1,325 1,370 1,325 1,325 31,417,300 42,414,729,500 562 TBLA 730 760 730 730 2,190,200 1,626,396,500 563 TBMS 730 730 695 730 1,600 1,148,500 564 TCID 6,500 6,500 6,475 6,500 52,200 339,297,500 565 TCPI 5,300 5,525 5,175 5,300 8,686,400 47,140,015,000 566 TDPM 140 143 138 140 7,746,300 1,081,935,200 567 TECH 181 190 173 181 2,791,300 501,502,300 568 TFAS 175 175 166 175 102,000 17,836,600 569 TFCO 535 560 422 535 10,300 4,636,700 570 TGRA 118 132 111 118 68,207,700 8,315,482,200 571 TIFA 480 480 478 480 175,600 84,140,800 572 TINS 675 700 670 675 28,530,300 19,550,551,000 573 TIRA 264 268 264 264 11,600 3,062,800 574 TIRT 50 50 50 50 7,000 350,000 575 TKIM 6,000 6,200 5,925 6,000 3,018,300 18,240,417,500 576 TLKM 2,630 2,690 2,630 2,630 155,853,900 413,001,503,000 577 TMAS 108 120 108 108 16,840,100 1,917,512,900 578 TMPO 117 131 112 117 400 47,700 579 TNCA 160 161 160 160 85,200 13,632,700 580 TOBA 392 400 392 392 82,400 32,462,400 581 TOPS 50 50 50 50 24,800 1,240,000 582 TOTL 260 268 260 260 2,836,800 747,566,600 583 TOTO 210 214 210 210 4,700 990,800 584 TOWR 1,035 1,035 1,025 1,035 68,526,000 70,788,842,500 585 TOYS 560 580 560 560 2,595,900 1,479,984,000 586 TOYS-W 13 13 12 13 2,627,800 32,031,500 587 TPIA 7,200 7,275 7,150 7,200 4,337,100 31,317,462,500 588 TPMA 344 344 344 344 500 172,000 589 TRIM 110 112 110 110 4,800 532,800 590 TRIN 226 226 220 226 8,136,100 1,817,163,400 591 TRIN-W 8 9 8 8 4,384,400 35,302,700 592 TRIS 206 206 206 206 100 20,600 593 TRJA 157 173 143 157 9,159,400 1,469,487,500 594 TRST 392 392 390 392 20,500 7,998,400 595 TRUK 139 145 139 139 8,597,100 1,228,926,300 596 TRUS 308 308 308 308 200 61,600 597 TSPC 1,305 1,305 1,280 1,305 177,900 229,590,000 598 TUGU 1,295 1,450 1,295 1,295 72,400 93,955,000 599 TURI 1,305 1,305 1,305 1,305 141,000 184,005,000 600 UANG 204 224 191 204 16,700 3,381,100 601 UCID 1,465 1,475 1,455 1,465 50,300 73,865,500 602 ULTJ 1,700 1,710 1,695 1,700 184,900 314,353,000 603 UNIT 140 143 140 140 147,000 20,587,100 604 UNSP 80 82 80 80 1,227,000 98,162,300 605 UNTR 22,650 23,075 22,075 22,650 2,817,600 63,983,177,500 606 UNVR 7,975 8,200 7,900 7,975 7,464,700 59,737,530,000 607 URBN 1,310 1,310 1,295 1,310 4,200 5,470,000 608 URBN-W 13 15 13 13 425,300 5,546,100 609 VICO 83 86 80 83 16,000 1,328,200 610 VINS 87 92 87 87 30,000 2,630,400 611 VIVA 50 50 50 50 3,100 155,000 612 VOKS 194 194 189 194 61,500 11,724,700 613 WAPO 72 72 60 72 6,900 461,300 614 WEGE 157 163 156 157 10,448,700 1,661,084,100 615 WEHA 51 52 50 51 726,600 37,042,000 616 WICO 575 575 450 575 200 102,500 617 WIIM 326 344 320 326 23,430,200 7,804,742,000 618 WIKA 1,115 1,145 1,100 1,115 5,329,400 5,978,434,000 619 WINS 96 96 91 96 8,400 805,800 620 WOMF 210 222 210 210 196,800 42,606,000 621 WOOD 370 380 366 370 14,846,700 5,548,209,200 622 WOWS 66 70 56 66 83,224,500 5,428,186,900 623 WSBP 139 144 138 139 15,619,700 2,197,489,500 624 WSKT 510 540 505 510 38,714,600 20,159,198,500 625 WTON 224 234 224 224 4,290,700 978,181,600 626 XAQA 732 732 732 732 100 73,200 627 XBES 754 777 754 754 200 153,100 628 XBID 416 416 416 416 100 41,600 629 XBIN 406 406 406 406 100 40,600 630 XBNI 825 832 825 825 1,400 1,160,600 631 XBSK 309 309 309 309 100 30,900 632 XCID 70 75 70 70 99,800 7,163,100 633 XIHD 376 384 370 376 9,300 3,523,100 634 XIIC 870 875 870 870 300 261,500 635 XIIF 420 427 420 420 1,200 507,300 636 XIIT 430 431 418 430 30,300 12,885,100 637 XIJI 534 542 534 534 2,100 1,122,700 638 XIML 215 217 215 215 4,100 888,000 639 XISC 477 477 477 477 100 47,700 640 XISR 309 312 304 309 6,600 2,048,600 641 XKIV 362 363 362 362 200 72,500 642 XNVE 115 115 115 115 200 23,000 643 XPCR 712 712 712 712 100 71,200 644 XSSI 83 84 83 83 500 41,700 645 XSSK 529 529 529 529 100 52,900 646 YELO 50 50 50 50 100 5,000 647 YELO-W 4 5 4 4 683,300 2,733,400 648 YPAS 348 348 348 348 100 34,800 649 YULE 240 240 200 240 11,400 2,684,000 650 ZINC 127 132 125 127 674,504,800 86,408,001,400 651 ZONE 376 376 374 376 198,800 74,710,200 -------------------- ---------------------- Total for Reguler 9,456,340,900 5,793,635,768,200 Information for Negosiasi 652 ACES 1,590 1,591 1,590 1,590 121 192,421 653 ADRO 1,165 1,170 1,149 1,165 2,345,969 2,744,782,389 654 AGAR 500 466 466 466 573,400 267,204,400 655 AKKU 50 50 50 50 2,575,000 128,750,000 656 AKRA 2,530 2,540 2,540 2,540 52 132,080 657 ANTM 715 720 720 720 1,000,000 720,000,000 658 APIC 830 990 770 990 30,000,000 26,400,000,000 659 APLN 97 92 92 92 2,008,900 184,818,800 660 ARNA 442 443 443 443 7,000,000 3,101,000,000 661 ARTI 50 3 3 3 30,000 90,000 662 ASII 4,570 4,775 4,100 4,560 19,738,157 93,327,868,466 663 ASMI 1,035 1,035 1,035 1,035 968,800 1,002,708,000 664 BAPI 50 50 12 50 196,700 8,845,000 665 BBCA 27,525 28,296 27,200 28,296 3,623,669 101,186,024,338 666 BBNI 4,510 4,927 4,450 4,450 26,000 118,562,000 667 BBRI 3,040 3,200 2,850 3,040 1,225,672 3,711,550,944 668 BBTN 1,195 1,210 1,200 1,210 2,000,000 2,410,000,000 669 BCIP 50 4 4 4 15,000 60,000 670 BDMN 2,190 2,200 2,200 2,200 66,800 146,960,000 671 BEEF 141 144 144 144 50,000 7,200,000 672 BEKS 50 12 11 12 120,000 1,420,000 673 BFIN 396 409 409 409 490,000 200,410,000 674 BGTG 50 5 5 5 15,000 75,000 675 BHAT 486 490 490 490 80,500,000 39,445,000,000 676 BJBR 875 1,100 1,020 1,100 13,252,026 14,078,750,925 677 BMRI 5,075 5,200 5,092 5,200 3,200,147 16,313,511,655 678 BMTR 208 298 298 298 385,000 114,730,000 679 BNBR 50 50 50 50 1,000,000 50,000,000 680 BOGA 1,470 1,370 1,370 1,370 112,500,000 154,125,000,000 681 BPFI 1,150 1,075 1,075 1,075 5,686,500 6,112,987,500 682 BRMS 56 56 46 56 103,342,400 5,270,462,400 683 BSDE 750 715 715 715 19,100 13,656,500 684 BTEK 50 50 50 50 6,000,000 300,000,000 685 BULL 302 302 100 100 80,112 24,096,800 686 BWPT 89 85 85 85 4,937,800 419,713,000 687 CARE 360 362 200 200 10,000,300 2,000,108,600 688 CARS 50 40 40 40 200,000 8,000,000 689 CINT 236 220 220 220 119,000 26,180,000 690 CPIN 5,775 5,975 5,715 5,775 819,241 4,772,694,575 691 DEAL 192 178 178 178 720,200 128,195,600 692 DEWA 50 24 15 20 7,000,500 122,512,000 693 DFAM 350 400 400 400 220,000 88,000,000 694 DMAS 200 211 211 211 4,933,400 1,040,947,400 695 DMMX 171 170 170 170 292,187,900 49,671,943,000 696 DYAN 50 5 5 5 20,000 100,000 697 ELTY 50 9 9 9 1,000,000 9,000,000 698 EXCL 1,990 1,990 1,990 1,990 70 139,300 699 FORZ 50 40 40 40 10,000,000 400,000,000 700 FPNI 111 107 107 107 750,000 80,250,000 701 GGRM 39,900 40,225 39,900 39,900 155 6,212,125 702 GIAA 218 216 216 216 35 7,560 703 HEAL 3,170 3,200 3,179 3,200 10,736,200 34,252,628,000 704 HMSP 1,410 1,430 1,430 1,430 58,200 83,226,000 705 IBST 7,950 8,100 8,100 8,100 370,000 2,997,000,000 706 ICBP 10,150 10,350 9,950 10,290 350,500 3,573,620,000 707 IKAI 50 50 50 50 42,458,134 2,122,906,700 708 INCO 3,620 3,717 3,709 3,717 3,500,500 12,985,754,500 709 INKP 8,675 8,962 8,962 8,962 31 277,822 710 JGLE 50 7 7 7 10,000 70,000 711 JPFA 1,100 1,121 1,120 1,121 2,500,031 2,802,534,720 712 JSMR 3,530 3,350 3,350 3,350 6,500 21,775,000 713 KAEF 2,900 3,205 3,205 3,205 62,000 198,710,000 714 KLBF 1,510 1,528 1,450 1,510 1,505,422 2,182,870,336 715 LEAD 50 25 25 25 10,000 250,000 716 LPKR 121 125 125 125 589,391,561 73,673,945,125 717 LSIP 895 840 840 840 390,000 327,600,000 718 MAMI 50 10 10 10 5,000,000 50,000,000 719 MDKA 1,615 1,623 1,617 1,623 3,460,400 5,607,323,400 720 MLPL 50 5 5 5 5,000 25,000 721 MTFN 50 20 3 20 40,020,000 700,060,000 722 MTLA 450 460 460 460 846,857 389,554,220 723 MYOR 2,410 2,487 2,395 2,404 5,051,200 12,111,484,800 724 NATO 452 458 458 458 7,100,000 3,251,800,000 725 NFCX 1,960 1,770 1,770 1,770 21,123,300 37,388,241,000 726 NUSA 50 8 8 8 200,000 1,600,000 727 PADI 50 1 1 1 5,000 5,000 728 PBRX 218 218 204 204 50,458,810 10,867,059,444 729 PGAS 955 975 975 975 31 30,225 730 PNLF 180 178 178 178 899,100 160,039,800 731 PUDP 206 220 220 220 129,470 28,483,400 732 ROTI 1,225 1,230 1,230 1,230 98,537,515 121,201,143,450 733 SCMA 1,195 1,220 1,205 1,220 55,087,300 67,205,196,500 734 SIDO 730 734 734 734 1,300,000 954,200,000 735 SMGR 9,100 9,100 9,095 9,100 27,780 252,659,500 736 SMRA 550 558 535 535 37,396,600 20,829,959,800 737 SOCI 120 110 110 110 2,500,000 275,000,000 738 STAR 121 119 119 119 7,000,000 833,000,000 739 TARA 50 3 3 3 15,353,515 46,060,545 740 TBIG 1,325 1,350 1,350 1,350 74,000 99,900,000 741 TKIM 6,000 8,900 8,875 8,900 2,461,900 21,863,775,000 742 TLKM 2,630 2,675 2,380 2,630 25,139,574 66,241,705,956 743 TOPS 50 50 50 50 1,821,000 91,050,000 744 TOWR 1,035 1,040 1,030 1,033 59,609,531 61,583,564,430 745 TRIS 206 192 192 192 116,000 22,272,000 746 ULTJ 1,700 1,750 1,750 1,750 256,730 449,277,500 747 UNTR 22,650 22,767 21,300 21,300 24,610 553,567,870 748 UNVR 7,975 8,005 7,901 8,005 1,167,631 9,346,882,931 749 YULE 240 240 240 240 8,017,441 1,924,185,840 750 ZINC 127 128 128 128 21,276,550 2,723,398,400 -------------------- ---------------------- Total for Negosiasi 1,855,759,050 1,112,566,526,992 Total 29/09/20 11,312,106,450 6,906,204,327,692