Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, September 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 3,040 3,060 3,060 3,060 100 306,000 2 BBTN 1,200 1,190 1,190 1,190 2,000 2,380,000 3 HEXA 3,120 3,380 3,350 3,350 44,500 149,123,000 4 TLKM 2,560 2,620 2,620 2,620 2,000 5,240,000 -------------------- ---------------------- Total for Tunai 48,600 157,049,000 Information for Reguler 5 AALI 10,175 10,175 9,750 10,175 1,532,300 15,311,405,000 6 ABBA 50 50 50 50 32,900 1,645,000 7 ABDA 6,600 6,600 6,600 6,600 100 660,000 8 ABMM 830 855 830 830 4,800 4,028,000 9 ACES 1,595 1,610 1,570 1,595 5,859,600 9,305,971,000 10 ACST 183 193 181 183 55,065,700 10,250,449,800 11 ADES 1,125 1,125 1,120 1,125 13,400 15,059,000 12 ADHI 500 500 490 500 4,102,300 2,038,917,400 13 ADMF 7,225 7,300 7,150 7,225 15,300 110,017,500 14 ADMG 122 124 118 122 1,687,200 203,346,400 15 ADRO 1,135 1,175 1,110 1,135 51,823,100 58,706,683,000 16 AGAR 500 500 500 500 100 50,000 17 AGII 496 525 496 496 1,079,000 540,462,800 18 AGRO 308 314 298 308 32,187,700 9,908,788,600 19 AGRS 178 180 178 178 3,700 659,100 20 AHAP 51 56 51 51 103,700 5,646,200 21 AIMS 149 160 149 149 6,200 971,800 22 AISA 214 222 212 214 30,771,100 6,623,735,400 23 AKKU 50 50 50 50 100 5,000 24 AKRA 2,550 2,570 2,480 2,550 14,864,900 37,683,229,000 25 AKSI 292 306 288 292 19,300 5,759,800 26 ALDO 394 394 372 394 2,700 1,059,400 27 ALMI 199 200 156 199 5,300 1,050,900 28 ALTO 300 300 280 300 10,200 3,056,000 29 AMAG 194 196 194 194 42,000 8,156,900 30 AMAN 280 280 278 280 268,500 74,683,600 31 AMAR 300 310 296 300 13,800 4,146,000 32 AMIN 274 274 258 274 5,600 1,485,400 33 AMOR 2,090 2,090 2,070 2,090 7,200 15,014,000 34 AMRT 665 675 665 665 88,500 58,903,000 35 ANDI 50 50 50 50 87,500 4,375,000 36 ANTM 705 730 695 705 40,688,700 28,820,626,000 37 APEX 134 140 130 134 4,100 545,100 38 APIC 850 870 825 850 34,635,500 28,905,709,000 39 APII 144 144 144 144 2,400 345,600 40 APLI 107 107 107 107 100 10,700 41 APLN 95 97 95 95 11,943,900 1,145,925,700 42 ARGO 1,650 1,650 1,650 1,650 100 165,000 43 ARII 430 430 430 430 200 86,000 44 ARKA 96 98 89 96 9,718,100 937,218,000 45 ARNA 446 446 438 446 1,021,300 453,410,800 46 ARTA 314 336 314 314 2,100 665,000 47 ARTO 2,840 2,850 2,830 2,840 123,200 350,029,000 48 ASBI 368 378 302 368 239,500 84,126,200 49 ASGR 725 730 720 725 340,500 245,785,000 50 ASII 4,460 4,570 4,450 4,460 40,490,200 181,674,040,000 51 ASJT 113 113 113 113 2,100 237,300 52 ASMI 1,035 1,035 1,035 1,035 8,500 8,797,500 53 ASPI 112 118 108 112 873,200 99,373,400 54 ASPI-W 13 14 13 13 6,038,200 80,388,600 55 ASRI 111 114 108 111 61,999,400 6,847,646,400 56 ASSA 462 482 450 462 9,956,700 4,691,002,800 57 ATIC 580 620 580 580 800 469,000 58 AUTO 825 840 815 825 106,300 87,391,000 59 AYLS 50 50 50 50 5,000 250,000 60 AYLS-W 4 4 3 4 126,700 481,400 61 BABP 50 50 50 50 2,900 145,000 62 BABP-W3 35 35 15 35 3,600 124,000 63 BABP-W4 7 7 6 7 36,100 252,600 64 BAJA 57 60 53 57 4,546,900 258,218,800 65 BALI 1,000 1,000 930 1,000 48,800 48,775,500 66 BAPI 50 50 50 50 2,000 100,000 67 BAPI-W 2 3 2 2 4,544,600 9,410,300 68 BATA 630 630 630 630 40,400 25,452,000 69 BAYU 1,140 1,140 1,140 1,140 100 114,000 70 BBCA 27,100 27,825 27,100 27,100 21,475,400 585,900,782,500 71 BBHI 138 148 137 138 25,500 3,613,200 72 BBKP 210 218 206 210 62,629,100 13,271,994,400 73 BBMD 1,600 1,600 1,485 1,600 22,600 35,851,500 74 BBNI 4,440 4,560 4,370 4,440 31,951,700 141,854,968,000 75 BBRI 3,040 3,080 3,000 3,040 167,835,700 507,679,707,000 76 BBSI 695 700 650 695 419,800 289,376,000 77 BBSS 125 127 121 125 6,429,600 800,160,500 78 BBSS-W 7 7 6 7 6,485,600 41,613,600 79 BBTN 1,200 1,230 1,165 1,200 41,894,500 49,993,790,500 80 BBYB 270 272 270 270 616,700 166,639,000 81 BCAP 122 122 114 122 1,598,100 191,040,800 82 BCIP 50 51 50 50 126,100 6,306,900 83 BDMN 2,170 2,200 2,140 2,170 629,900 1,362,759,000 84 BEEF 143 147 137 143 3,048,800 432,416,300 85 BEEF-W 9 10 9 9 877,900 8,437,900 86 BEKS 50 50 50 50 5,400 270,000 87 BELL 144 145 142 144 4,415,200 637,612,200 88 BESS 216 216 206 216 2,455,400 520,589,600 89 BESS-W 61 75 54 61 8,100 482,900 90 BEST 169 179 164 169 198,084,400 33,472,312,000 91 BFIN 406 408 390 406 39,932,700 16,001,466,600 92 BGTG 50 50 50 50 2,000 100,000 93 BHAT 488 496 484 488 155,831,800 76,253,068,400 94 BHIT 50 50 50 50 1,300 65,000 95 BIKA 152 154 144 152 3,300 480,000 96 BINA 800 805 800 800 2,030,000 1,624,150,000 97 BIPI 50 50 50 50 1,500 75,000 98 BIPI-W 9 9 7 9 200 1,600 99 BIPP 54 58 50 54 555,800 28,894,700 100 BIRD 860 885 860 860 2,735,200 2,377,505,500 101 BISI 950 950 870 950 274,800 257,372,500 102 BJBR 870 875 860 870 5,129,400 4,448,995,500 103 BJTM 510 515 500 510 8,828,200 4,477,341,500 104 BKDP 51 51 50 51 800 40,200 105 BKSL 50 50 50 50 3,500 175,000 106 BKSW 69 72 69 69 19,100 1,364,700 107 BLTA 50 50 50 50 500 25,000 108 BLUE 580 585 575 580 163,500 94,909,500 109 BMAS 262 262 262 262 100 26,200 110 BMRI 4,960 5,150 4,860 4,960 75,764,900 375,953,662,000 111 BMSR 52 52 51 52 400 20,700 112 BMTR 224 238 204 224 561,479,100 127,108,769,600 113 BNBA 332 334 330 332 300,400 99,766,800 114 BNBR 50 50 50 50 2,100 105,000 115 BNGA 720 725 710 720 486,900 349,526,500 116 BNII 204 224 202 204 24,274,800 5,135,230,200 117 BNLI 1,160 1,230 1,160 1,160 162,000 190,227,500 118 BOGA 1,545 1,555 1,460 1,545 104,729,900 155,086,163,500 119 BOLA 158 168 158 158 9,900 1,603,100 120 BOSS 127 132 113 127 46,404,400 5,727,993,400 121 BPFI 1,150 1,150 1,150 1,150 32,000 36,800,000 122 BPTR 82 88 76 82 168,100 13,560,100 123 BRIS 750 760 725 750 109,237,600 80,939,470,500 124 BRMS 55 58 54 55 95,501,000 5,322,483,900 125 BRNA 980 1,035 960 980 11,400 10,993,500 126 BRPT 790 820 695 790 380,331,100 295,647,448,500 127 BSDE 740 760 730 740 10,922,500 8,073,346,000 128 BSIM 472 494 456 472 2,600 1,219,200 129 BSIM-W3 8 16 4 8 50,400 754,300 130 BSSR 1,410 1,425 1,410 1,410 19,800 28,033,500 131 BTEK 50 50 50 50 100 5,000 132 BTON 176 183 176 176 300 54,200 133 BTPN 2,150 2,190 2,150 2,150 9,800 21,208,000 134 BTPS 3,280 3,400 3,070 3,280 8,333,700 27,010,592,000 135 BUDI 93 94 92 93 118,100 10,969,000 136 BUKK 700 735 700 700 2,100 1,512,000 137 BULL 300 306 292 300 226,742,100 68,195,198,400 138 BULL-W2 92 95 91 92 118,700 11,059,600 139 BUMI 50 50 50 50 18,872,600 943,630,000 140 BUVA 53 53 53 53 100 5,300 141 BVIC 63 65 63 63 297,800 18,832,500 142 BWPT 90 90 87 90 16,097,300 1,424,635,400 143 CAKK 50 50 50 50 50,000 2,500,000 144 CAKK-W 3 3 2 3 1,682,700 4,679,000 145 CAMP 270 284 262 270 4,390,300 1,190,233,000 146 CANI 118 118 118 118 1,100 129,800 147 CARE 374 374 352 374 248,595,600 90,374,419,600 148 CARS 50 50 50 50 16,800 840,000 149 CASA 386 400 386 386 6,800 2,627,600 150 CASH 580 600 580 580 1,637,000 970,570,500 151 CASH-W 47 50 47 47 608,900 29,460,400 152 CASS 210 212 202 210 3,601,000 747,698,400 153 CBMF 364 364 358 364 2,834,800 1,023,102,600 154 CCSI 252 254 244 252 64,700 16,029,400 155 CEKA 1,675 1,690 1,640 1,675 41,400 68,948,500 156 CENT 133 140 132 133 13,738,400 1,844,672,600 157 CFIN 193 198 189 193 8,193,400 1,583,740,700 158 CINT 236 236 236 236 900 212,400 159 CITY 107 108 106 107 4,500 480,800 160 CLEO 446 448 440 446 5,198,300 2,307,998,400 161 CLPI 645 680 640 645 79,400 52,092,000 162 CMNP 1,100 1,140 1,040 1,100 76,300 81,344,500 163 CNTX 228 258 228 228 49,700 11,791,200 164 COCO 910 910 860 910 4,700 4,177,000 165 CPIN 5,675 5,850 5,625 5,675 5,887,100 33,518,512,500 166 CPRI-W 13 13 12 13 275,800 3,562,500 167 CSAP 306 306 306 306 700 214,200 168 CSIS 50 50 50 50 300 15,000 169 CSMI 306 336 306 306 59,300 18,151,400 170 CSRA 318 326 310 318 1,226,900 386,400,600 171 CTRA 645 650 640 645 9,432,300 6,091,726,000 172 CTTH 50 50 50 50 51,500 2,575,000 173 DADA 59 59 51 59 61,795,400 3,442,790,400 174 DADA-W 6 6 5 6 51,603,600 303,273,200 175 DART 238 238 220 238 1,100 243,800 176 DEAL 226 226 185 226 273,847,000 56,620,451,400 177 DEFI 1,610 1,610 1,610 1,610 5,700 9,177,000 178 DFAM 350 350 350 350 20,000 7,000,000 179 DILD 147 153 145 147 8,737,700 1,284,398,300 180 DIVA 2,110 2,110 2,090 2,110 228,500 481,834,000 181 DKFT 100 101 98 100 2,762,300 274,912,700 182 DLTA 3,990 3,990 3,980 3,990 10,600 42,208,000 183 DMAS 200 208 191 200 80,664,200 16,069,710,700 184 DMMX 171 174 164 171 442,400 75,352,900 185 DMND 890 895 865 890 63,700 56,109,500 186 DNAR 195 204 190 195 40,900 7,880,000 187 DNET 3,490 3,490 3,200 3,490 419,200 1,462,068,000 188 DOID 228 240 226 228 26,656,100 6,150,034,600 189 DPNS 226 240 226 226 900 204,800 190 DPUM 56 56 56 56 208,200 11,659,200 191 DSFI 64 68 53 64 3,390,500 210,699,900 192 DSNG 458 464 452 458 5,353,800 2,448,275,200 193 DSSA 16,450 16,850 15,875 16,450 1,500 24,380,000 194 DUCK 244 244 226 244 8,700,100 2,042,439,800 195 DUTI 3,300 3,300 3,300 3,300 200 660,000 196 DVLA 2,520 2,520 2,480 2,520 1,300 3,269,000 197 DWGL-W 34 35 30 34 100,800 3,425,800 198 DYAN 50 50 50 50 500 25,000 199 EAST 52 52 50 52 419,300 21,542,100 200 EAST-W 5 6 5 5 1,286,900 6,645,900 201 EKAD 1,200 1,225 1,175 1,200 334,700 399,451,000 202 ELSA 194 200 192 194 31,221,900 6,093,318,500 203 EMDE 200 200 200 200 11,000 2,200,000 204 EMTK 7,500 7,500 7,500 7,500 100 750,000 205 ENRG 54 56 52 54 53,963,300 2,965,927,000 206 ENVY 56 66 56 56 402,538,700 24,384,951,700 207 ENZO 75 81 75 75 20,135,300 1,522,440,300 208 ENZO-W 9 10 9 9 12,605,100 121,556,100 209 EPAC 376 424 376 376 13,998,900 5,623,172,400 210 EPMT 1,840 1,880 1,840 1,840 129,500 238,484,000 211 ERAA 1,545 1,570 1,510 1,545 7,219,000 11,090,148,500 212 ERTX 118 118 118 118 16,000 1,888,000 213 ESIP 143 145 141 143 230,700 32,974,500 214 ESIP-W 11 12 11 11 1,817,900 19,997,000 215 ESSA 137 142 133 137 4,243,500 577,764,500 216 ESTA 103 104 97 103 30,400 3,096,300 217 ESTI 50 50 50 50 900 45,000 218 EXCL 2,030 2,040 1,975 2,030 13,929,900 27,991,097,000 219 FAST 910 910 900 910 3,400 3,068,500 220 FASW 6,700 6,700 6,700 6,700 200 1,340,000 221 FILM 185 194 183 185 5,252,600 988,314,200 222 FIRE 282 282 220 282 120,276,600 30,625,573,600 223 FISH 2,400 2,400 2,400 2,400 1,300 3,120,000 224 FITT 56 56 53 56 17,700 973,400 225 FOOD 114 115 107 114 879,400 99,905,100 226 FORU 90 90 89 90 500 44,900 227 FORZ 50 50 50 50 500 25,000 228 FPNI 115 124 109 115 28,253,300 3,358,234,000 229 FREN 75 77 74 75 77,415,200 5,828,047,600 230 FREN-W 34 37 34 34 996,200 34,996,800 231 FUJI 109 110 103 109 16,100 1,665,500 232 GAMA 50 50 50 50 100 5,000 233 GDST 59 65 54 59 21,757,900 1,319,263,200 234 GDYR 1,450 1,665 1,450 1,450 6,800 10,708,500 235 GGRM 40,050 40,500 39,700 40,050 2,025,300 80,974,057,500 236 GGRP 320 330 320 320 49,600 15,874,200 237 GHON 1,745 1,745 1,745 1,745 300 523,500 238 GIAA 214 220 214 214 3,602,900 776,512,200 239 GJTL 440 456 412 440 21,554,400 9,586,202,000 240 GLOB 118 132 111 118 7,200 849,700 241 GLVA 316 316 316 316 56,100 17,727,600 242 GMFI 78 80 74 78 7,061,000 548,176,000 243 GOLD 206 206 206 206 25,700 5,294,200 244 GOOD 1,240 1,245 1,235 1,240 193,400 240,744,000 245 GPRA 50 50 50 50 700 35,000 246 GWSA 89 90 89 89 258,700 23,027,300 247 HDIT 388 420 388 388 200 80,800 248 HEAL 3,300 3,300 3,170 3,300 739,400 2,437,371,000 249 HELI-W 7 7 6 7 67,100 403,000 250 HERO 780 780 770 780 15,600 12,155,000 251 HEXA 3,120 3,120 3,120 3,120 150,300 468,936,000 252 HITS 498 498 498 498 100 49,800 253 HKMU 71 73 69 71 25,013,400 1,748,640,200 254 HMSP 1,400 1,430 1,385 1,400 19,555,100 27,346,349,000 255 HOKI 755 775 745 755 9,461,400 7,148,192,500 256 HOKI-W 635 635 510 635 11,400 7,151,500 257 HOMI 790 790 735 790 1,249,400 930,769,500 258 HOTL 50 50 50 50 3,900 195,000 259 HRME 50 50 50 50 114,000 5,700,000 260 HRTA 188 194 187 188 1,748,300 332,070,800 261 HRUM 1,570 1,590 1,550 1,570 1,101,400 1,726,044,500 262 IBFN 300 318 282 300 25,500 7,590,600 263 IBFN-W 7 8 5 7 170,200 1,056,000 264 ICBP 10,075 10,200 10,075 10,075 3,833,100 38,735,487,500 265 ICON 54 55 52 54 76,000 3,998,700 266 IDPR 174 174 162 174 121,600 20,901,300 267 IFII 127 128 119 127 168,100 20,345,500 268 IGAR 312 320 310 312 87,300 27,468,600 269 IKAI 50 50 50 50 100 5,000 270 IKAN 260 286 256 260 7,873,600 2,125,865,400 271 IKBI 218 218 206 218 13,600 2,804,000 272 IMAS 725 725 650 725 32,916,600 22,837,204,500 273 IMJS 234 244 222 234 16,721,200 3,940,539,800 274 IMPC 1,280 1,280 1,250 1,280 775,500 987,127,500 275 INAF 2,860 2,990 2,800 2,860 2,833,100 8,161,670,000 276 INAI 322 338 322 322 600 197,200 277 INCI 595 610 595 595 6,800 4,062,500 278 INCO 3,560 3,630 3,510 3,560 3,822,300 13,627,589,000 279 INDF 7,150 7,150 7,000 7,150 6,032,400 42,735,795,000 280 INDO 109 113 104 109 68,100 7,425,400 281 INDO-W 24 25 22 24 20,700 461,000 282 INDR 2,150 2,150 2,150 2,150 1,800 3,870,000 283 INDX 50 50 50 50 30,000 1,500,000 284 INDY 920 970 905 920 13,084,700 12,125,153,000 285 INKP 8,975 9,050 8,575 8,975 7,337,800 65,521,690,000 286 INOV 165 180 165 165 134,300 22,252,400 287 INPC 50 50 50 50 51,000 2,550,000 288 INPC-W 3 3 3 3 105,000 315,000 289 INPP 700 700 655 700 1,700 1,184,500 290 INPS 1,320 1,420 1,290 1,320 811,500 1,091,429,500 291 INRU 900 900 900 900 200 180,000 292 INTA 238 240 222 238 4,100 973,600 293 INTD 179 182 151 179 8,100 1,275,100 294 INTP 10,400 10,575 10,350 10,400 1,086,100 11,331,357,500 295 IPCC 368 376 368 368 438,800 162,109,000 296 IPCM 236 236 232 236 310,800 73,227,600 297 IPOL 84 86 83 84 768,000 65,065,700 298 IPTV 284 288 278 284 12,329,500 3,479,573,600 299 IPTV-W 25 29 25 25 637,800 16,842,800 300 IRRA 760 780 745 760 21,053,200 15,954,774,500 301 ISAT 1,990 2,030 1,955 1,990 2,763,500 5,487,052,000 302 ISSP 116 117 115 116 1,655,100 191,712,000 303 ITIC 615 630 615 615 200,100 124,379,000 304 ITMA 492 550 488 492 4,102,800 2,043,403,900 305 ITMA-W 47 47 46 47 19,100 879,500 306 ITMG 8,150 8,250 8,050 8,150 866,600 7,026,710,000 307 JAST 108 128 108 108 308,161,800 36,074,758,400 308 JAWA 52 54 52 52 300 15,800 309 JAYA 73 75 67 73 155,800 11,525,400 310 JAYA-W 10 10 9 10 148,400 1,440,800 311 JECC 6,200 6,200 6,200 6,200 300 1,860,000 312 JIHD 438 440 436 438 5,900 2,585,200 313 JKON 340 340 340 340 50,000 17,000,000 314 JMAS 151 218 151 151 359,200 55,383,300 315 JPFA 1,105 1,115 1,095 1,105 10,190,200 11,243,618,500 316 JRPT 412 414 410 412 303,500 124,859,600 317 JSMR 3,610 3,620 3,430 3,610 7,427,600 26,264,448,000 318 JSPT 985 985 980 985 5,400 5,292,500 319 JTPE 895 895 895 895 126,600 113,307,000 320 KAEF 2,890 2,970 2,810 2,890 10,312,400 29,677,606,000 321 KARW 53 55 53 53 3,472,200 189,176,500 322 KBAG 94 103 93 94 77,996,000 7,540,933,300 323 KBAG-W 7 8 6 7 136,508,400 936,088,700 324 KBLI 312 314 306 312 1,296,700 400,871,600 325 KBLM 193 193 184 193 139,200 25,769,400 326 KBLV 274 274 272 274 200 54,600 327 KDSI 695 765 695 695 9,700 6,887,000 328 KEEN 296 306 290 296 2,197,800 658,209,000 329 KEJU 1,255 1,280 1,250 1,255 153,700 192,741,500 330 KIAS 50 50 50 50 100 5,000 331 KICI 246 246 240 246 20,100 4,824,600 332 KIJA 185 189 176 185 14,691,300 2,675,048,700 333 KINO 3,070 3,080 2,900 3,070 426,900 1,305,814,000 334 KIOS 171 171 171 171 100 17,100 335 KJEN 1,410 1,410 1,300 1,410 3,900 5,081,000 336 KKGI 196 206 191 196 1,200 236,100 337 KLBF 1,550 1,580 1,515 1,550 30,404,800 47,130,514,500 338 KMDS 565 605 530 565 45,900 25,293,000 339 KMTR 292 298 292 292 5,000 1,462,600 340 KOBX 97 101 96 97 178,200 17,288,500 341 KOIN 98 98 98 98 900 88,200 342 KOPI 460 460 460 460 100 46,000 343 KOTA 565 605 565 565 6,750,600 4,048,089,000 344 KOTA-W 326 328 326 326 10,500 3,423,200 345 KPAL 50 50 50 50 223,700 11,185,000 346 KPAS 57 58 50 57 8,788,100 481,610,000 347 KPAS-W 11 12 9 11 778,700 8,318,000 348 KPIG 104 104 100 104 3,812,000 391,963,600 349 KRAS 286 292 282 286 12,110,400 3,469,631,800 350 KREN 96 99 95 96 12,220,500 1,173,446,400 351 LAND 204 210 198 204 131,100 26,961,200 352 LINK 1,765 1,825 1,755 1,765 2,765,300 4,951,901,000 353 LION 280 280 224 280 600 153,000 354 LMPI 84 103 83 84 17,590,500 1,710,217,700 355 LPCK 765 775 755 765 222,700 169,820,000 356 LPGI 3,360 3,360 3,350 3,360 2,800 9,382,000 357 LPIN 204 204 193 204 2,600 526,500 358 LPKR 119 122 118 119 13,929,600 1,665,904,800 359 LPLI 80 83 73 80 10,500 782,000 360 LPPF 980 1,005 980 980 9,532,700 9,410,975,500 361 LPPS 81 87 73 81 1,538,600 126,618,500 362 LRNA 131 131 130 131 600 78,500 363 LSIP 905 910 875 905 16,114,200 14,360,807,500 364 LTLS 426 430 416 426 12,500 5,252,800 365 LUCK 176 185 176 176 3,404,700 607,555,300 366 MAGP 50 50 50 50 100 5,000 367 MAIN 510 520 500 510 1,739,000 885,584,000 368 MAMI 50 50 50 50 6,100 305,000 369 MAMI-W 5 6 5 5 84,200 421,200 370 MAPA 1,990 2,020 1,980 1,990 4,230,900 8,418,456,500 371 MAPI 570 580 560 570 5,835,400 3,311,154,000 372 MARI 50 50 50 50 67,300 3,365,000 373 MARK 825 825 810 825 3,139,400 2,558,994,000 374 MASA 540 540 535 540 2,300 1,241,000 375 MBAP 2,050 2,070 2,030 2,050 218,700 447,813,000 376 MBSS 374 380 366 374 184,600 68,730,600 377 MBTO 77 77 72 77 500 37,500 378 MCAS 1,950 1,985 1,930 1,950 1,400,900 2,731,763,000 379 MCOR 108 110 106 108 1,564,200 166,494,800 380 MDIA 50 50 50 50 11,500 575,000 381 MDKA 1,615 1,645 1,595 1,615 60,159,400 97,423,091,500 382 MDKI 145 154 144 145 143,800 20,806,600 383 MDLN 51 51 50 51 5,630,500 284,391,400 384 MEDC 338 358 336 338 134,948,300 46,583,784,800 385 MEDC-W 19 21 19 19 10,492,200 209,433,800 386 MEGA 7,000 7,300 7,000 7,000 4,100 29,570,000 387 MERK 2,910 2,940 2,840 2,910 45,200 131,762,000 388 META 103 104 103 103 74,600 7,723,000 389 MFIN 1,090 1,090 1,020 1,090 25,300 27,562,000 390 MFMI 525 525 520 525 10,600 5,564,500 391 MGRO 800 810 795 800 2,325,400 1,863,961,000 392 MICE 286 292 280 286 34,700 9,749,800 393 MIKA 2,450 2,560 2,370 2,450 30,029,600 74,551,486,000 394 MINA 50 50 50 50 100 5,000 395 MIRA 50 50 50 50 400 20,000 396 MKNT 50 50 50 50 2,000 100,000 397 MKPI 20,000 20,000 20,000 20,000 400 8,000,000 398 MLBI 8,600 8,650 8,300 8,600 2,800 23,365,000 399 MLIA 396 396 382 396 6,674,200 2,624,001,800 400 MLPL 50 50 50 50 29,300 1,465,000 401 MLPT 570 580 555 570 110,900 63,442,000 402 MMLP 258 270 256 258 5,569,200 1,455,038,400 403 MNCN 720 760 700 720 93,027,700 67,857,579,000 404 MOLI 950 950 950 950 4,200 3,990,000 405 MPMX 386 390 380 386 1,284,800 493,933,800 406 MPOW 57 61 57 57 1,000 59,100 407 MPPA 95 98 93 95 1,096,000 103,524,400 408 MRAT 125 128 120 125 627,700 76,360,600 409 MREI 4,480 4,480 4,480 4,480 100 448,000 410 MSIN 282 282 274 282 398,900 111,711,600 411 MSKY 995 995 995 995 35,000 34,825,000 412 MTDL 1,610 1,615 1,590 1,610 1,240,100 1,993,361,500 413 MTLA 450 458 420 450 143,200 62,123,400 414 MTPS 308 316 308 308 84,400 26,116,200 415 MTSM 218 218 218 218 100 21,800 416 MTWI 51 54 50 51 33,400 1,670,800 417 MYOH 1,120 1,120 1,105 1,120 213,500 238,919,000 418 MYOR 2,380 2,420 2,380 2,380 4,133,500 9,880,391,000 419 MYTX 51 51 51 51 105,200 5,365,200 420 NATO 476 476 448 476 136,375,500 62,041,160,000 421 NELY 139 139 133 139 600 82,400 422 NFCX 1,960 1,960 1,960 1,960 5,000 9,800,000 423 NICK 330 330 330 330 100 33,000 424 NIKL 680 720 655 680 3,674,500 2,528,743,500 425 NIRO 150 150 150 150 800,100 120,015,000 426 NISP 725 730 725 725 10,200 7,426,500 427 NRCA 290 296 290 290 164,100 47,796,800 428 NZIA 124 124 116 124 1,245,200 153,724,900 429 OKAS 109 109 78 109 44,488,000 4,488,262,700 430 OPMS 148 152 144 148 3,787,700 559,689,900 431 PALM 260 260 240 260 20,600 5,051,200 432 PAMG 100 107 93 100 205,517,000 20,772,773,600 433 PANR 82 87 79 82 11,688,200 970,403,900 434 PANS 760 760 755 760 85,200 64,518,500 435 PBID 855 870 850 855 349,200 299,929,000 436 PBRX 224 228 216 224 144,900 32,334,200 437 PBSA 450 450 412 450 1,500 670,200 438 PCAR 372 400 372 372 600 235,000 439 PEGE 106 106 106 106 5,600 593,600 440 PEHA 1,335 1,430 1,330 1,335 322,900 440,062,000 441 PGAS 925 960 905 925 139,729,500 128,815,863,500 442 PGJO 36 39 36 36 290,300 10,781,100 443 PGUN 284 284 280 284 19,700 5,541,600 444 PICO 156 163 148 156 268,000 41,812,900 445 PJAA 474 478 474 474 9,800 4,653,400 446 PKPK 50 50 50 50 24,800 1,240,000 447 PLAN 232 232 200 232 31,483,000 6,746,849,200 448 PLAN-W 12 15 11 12 56,366,600 709,912,500 449 PMJS 130 130 130 130 400 52,000 450 PNBN 740 745 735 740 2,079,100 1,538,038,500 451 PNBS 50 50 50 50 1,812,600 90,630,000 452 PNGO 555 595 540 555 11,300 6,112,500 453 PNIN 700 710 690 700 41,300 28,584,500 454 PNLF 183 186 177 183 36,928,900 6,763,944,800 455 PNSE 890 890 890 890 200 178,000 456 POLA 51 51 51 51 3,000 153,000 457 POLI 1,040 1,060 1,040 1,040 400 418,000 458 POLU 850 850 640 850 883,300 735,541,000 459 POLY 50 50 50 50 33,000 1,650,000 460 PORT 440 480 440 440 2,100 933,800 461 POSA 50 50 50 50 9,200 460,000 462 POSA-W 2 3 2 2 2,021,400 4,491,500 463 POWR 570 575 565 570 2,405,100 1,371,771,500 464 PPGL 296 296 276 296 16,143,600 4,653,849,000 465 PPGL-W 18 18 16 18 12,107,800 203,916,900 466 PPRE 136 139 134 136 8,481,000 1,161,644,500 467 PPRO 50 50 50 50 164,600 8,230,000 468 PRAS 111 111 109 111 600 65,600 469 PRDA 2,780 2,920 2,780 2,780 31,000 86,910,000 470 PRIM 234 244 226 234 28,100 6,483,800 471 PRIM-W 5 5 4 5 236,100 1,164,500 472 PSAB 206 214 200 206 46,592,700 9,646,469,000 473 PSDN 107 112 107 107 200 21,900 474 PSGO 111 112 101 111 605,900 65,189,200 475 PSSI 169 169 159 169 406,600 67,512,300 476 PTBA 1,970 1,990 1,940 1,970 11,323,400 22,191,771,500 477 PTIS 149 149 149 149 2,200 327,800 478 PTPP 825 845 820 825 7,886,900 6,518,335,000 479 PTPW 1,315 1,355 1,315 1,315 1,306,000 1,746,847,500 480 PTRO 1,610 1,655 1,600 1,610 323,200 525,191,500 481 PTSN 198 204 196 198 883,200 175,914,300 482 PTSP 4,700 4,700 4,700 4,700 100 470,000 483 PURA 133 134 126 133 85,853,800 11,209,983,000 484 PURA-W 19 19 17 19 19,471,000 352,051,200 485 PURE 362 386 342 362 228,718,800 84,173,025,200 486 PURE-W 43 50 39 43 48,274,900 2,164,697,900 487 PURI 356 370 354 356 22,200 7,900,800 488 PWON 354 356 348 354 37,731,800 13,262,500,800 489 PYFA 815 875 815 815 1,342,100 1,096,226,500 490 PZZA 575 595 575 575 126,200 73,250,000 491 R-LQ45X 770 780 769 770 21,700 16,811,800 492 RAJA 114 116 111 114 8,401,500 953,108,500 493 RALS 530 545 520 530 5,472,900 2,907,514,500 494 RANC 404 404 398 404 286,300 114,551,200 495 RBMS 50 50 50 50 10,000 500,000 496 RDTX 5,900 5,900 5,900 5,900 200 1,180,000 497 REAL 50 50 50 50 6,400 320,000 498 REAL-W 2 3 2 2 9,470,800 26,351,100 499 RELI 320 360 320 320 13,200 4,745,000 500 RICY 87 97 87 87 11,500 1,004,200 501 RIGS 210 220 210 210 46,500 10,068,400 502 RISE 430 430 426 430 409,700 175,367,200 503 RMBA 404 442 404 404 29,000 11,911,600 504 ROCK 1,160 1,390 1,155 1,160 226,000 268,788,000 505 RODA 51 51 50 51 1,100 55,200 506 RONY 163 163 125 163 1,381,400 221,160,900 507 ROTI 1,230 1,230 1,220 1,230 321,800 395,430,500 508 RUIS 230 234 220 230 4,200 927,400 509 SAFE 174 175 172 174 228,600 39,690,400 510 SAME 121 126 120 121 15,012,000 1,852,015,700 511 SAMF 384 400 382 384 2,100 804,600 512 SAPX 2,150 2,180 1,950 2,150 10,400 22,502,000 513 SATU 50 50 50 50 10,000 500,000 514 SBAT 218 218 218 218 1,361,400 296,785,200 515 SBAT-W 13 15 13 13 27,766,300 370,421,300 516 SCCO 10,200 10,200 10,000 10,200 5,700 58,100,000 517 SCMA 1,215 1,220 1,160 1,215 18,168,000 21,955,624,500 518 SCNP 228 238 226 228 46,100 10,727,200 519 SDMU 50 50 50 50 324,000 16,200,000 520 SDPC 100 105 97 100 230,100 23,623,500 521 SDRA 810 810 810 810 400 324,000 522 SFAN 945 955 945 945 1,164,500 1,106,290,500 523 SGER 364 378 362 364 3,105,300 1,149,671,200 524 SGER-W 82 83 82 82 3,700 304,600 525 SGRO 1,500 1,500 1,480 1,500 354,100 528,153,000 526 SHIP 550 555 535 550 537,100 294,921,000 527 SIDO 745 745 720 745 9,172,900 6,703,987,000 528 SILO 4,780 4,850 4,600 4,780 68,700 323,374,000 529 SIMP 296 302 290 296 3,602,200 1,061,803,600 530 SINI 500 515 462 500 22,100 10,576,000 531 SINI-W 204 400 204 204 2,000 483,600 532 SIPD 1,120 1,120 1,120 1,120 5,100 5,712,000 533 SKBM 264 264 256 264 2,300 605,800 534 SKRN 695 710 690 695 383,500 266,180,000 535 SLIS 4,900 5,025 4,900 4,900 97,000 479,230,000 536 SMAR 2,890 2,890 2,890 2,890 100 289,000 537 SMBR 460 490 444 460 26,891,500 12,610,599,200 538 SMCB 970 990 965 970 26,000 25,460,500 539 SMDM 95 96 91 95 37,000 3,398,900 540 SMDR 260 266 248 260 1,621,800 419,594,200 541 SMGR 9,175 9,300 9,025 9,175 5,021,600 46,031,960,000 542 SMKL 178 178 178 178 2,500 445,000 543 SMMT 85 102 80 85 4,490,100 411,976,600 544 SMRA 555 565 535 555 20,393,200 11,253,163,000 545 SMSM 1,195 1,200 1,160 1,195 2,672,600 3,147,178,500 546 SOCI 118 121 117 118 3,670,900 434,882,800 547 SOFA 96 96 89 96 4,405,000 409,872,100 548 SOFA-W 6 7 5 6 50,209,900 303,089,200 549 SOHO 8,875 9,525 8,875 8,875 3,800 34,752,500 550 SOSS 406 426 384 406 900 363,800 551 SOSS-W 33 60 33 33 1,400 81,200 552 SOTS 220 220 220 220 100 22,000 553 SPMA 284 288 272 284 162,700 45,392,200 554 SPTO 430 438 430 430 49,500 21,483,800 555 SQMI 174 187 173 174 56,998,300 10,276,006,600 556 SRAJ 134 135 134 134 2,200 295,900 557 SRIL 192 196 191 192 7,278,800 1,403,749,600 558 SRSN 52 53 51 52 1,813,300 93,915,600 559 SRTG 3,150 3,150 3,120 3,150 3,100 9,683,000 560 SSIA 430 434 426 430 35,512,500 15,275,854,600 561 SSMS 800 820 795 800 115,300 92,389,500 562 SSTM 416 430 400 416 57,600 23,887,800 563 STAR 129 135 117 129 24,800 3,146,500 564 STTP 6,625 6,625 6,625 6,625 500 3,312,500 565 SWAT 93 96 92 93 302,700 28,291,700 566 TAMA 155 155 153 155 3,100 476,000 567 TAMA-W 5 6 5 5 1,030,200 5,156,400 568 TAMU 53 53 51 53 1,026,500 53,358,100 569 TARA 50 50 50 50 60,000 3,000,000 570 TAXI 50 50 50 50 200 10,000 571 TBIG 1,335 1,345 1,300 1,335 56,187,000 74,711,038,000 572 TBLA 735 740 715 735 2,055,500 1,486,666,500 573 TBMS 725 725 685 725 5,500 3,802,000 574 TCID 6,300 6,500 6,300 6,300 1,400 8,975,000 575 TCPI 5,250 5,350 5,175 5,250 8,332,200 43,935,542,500 576 TDPM 140 142 138 140 5,355,500 747,073,000 577 TECH 176 184 175 176 2,395,000 428,213,200 578 TFAS 179 179 164 179 404,000 71,673,600 579 TFCO 530 530 530 530 5,100 2,703,000 580 TGRA 120 128 111 120 55,296,500 6,609,973,200 581 TIFA 484 484 480 484 61,500 29,536,000 582 TINS 675 695 670 675 16,545,200 11,274,192,000 583 TKIM 6,050 6,100 5,900 6,050 4,586,100 27,540,982,500 584 TLKM 2,560 2,650 2,540 2,560 235,611,600 607,893,044,000 585 TMAS 108 110 105 108 1,522,700 162,555,400 586 TMPO 119 131 119 119 1,300 163,800 587 TNCA 171 216 170 171 18,400 3,438,300 588 TOBA 390 392 390 390 66,500 25,948,000 589 TOPS 50 50 50 50 34,900 1,745,000 590 TOTL 264 266 260 264 860,400 226,249,000 591 TOTO 208 210 206 208 21,400 4,470,200 592 TOWR 1,035 1,035 1,015 1,035 88,583,500 91,339,941,500 593 TOYS 550 565 550 550 1,810,700 1,008,413,500 594 TOYS-W 11 13 11 11 8,223,800 98,972,200 595 TPIA 7,200 7,300 7,150 7,200 6,836,600 49,387,282,500 596 TPMA 320 342 320 320 500 163,200 597 TRIM 109 110 109 109 7,800 857,100 598 TRIN 222 228 220 222 13,073,800 2,918,262,400 599 TRIN-W 8 9 7 8 8,134,500 65,082,800 600 TRJA 153 160 147 153 4,292,300 646,619,700 601 TRUK 137 139 135 137 6,591,000 899,345,200 602 TSPC 1,280 1,300 1,275 1,280 88,500 113,655,000 603 TUGU 1,355 1,390 1,290 1,355 14,100 18,377,500 604 TURI 1,280 1,320 1,280 1,280 191,900 253,304,000 605 UANG 198 204 198 198 21,800 4,358,400 606 UCID 1,455 1,475 1,450 1,455 660,800 964,769,500 607 ULTJ 1,690 1,720 1,690 1,690 1,213,500 2,062,195,500 608 UNIT 148 156 141 148 4,000 601,000 609 UNSP 80 82 79 80 1,997,400 159,790,700 610 UNTR 22,800 22,950 22,375 22,800 2,564,000 58,168,195,000 611 UNVR 8,100 8,100 7,950 8,100 5,521,300 44,280,145,000 612 URBN 1,305 1,305 1,290 1,305 4,100 5,319,000 613 URBN-W 15 16 13 15 1,010,600 13,452,500 614 VICO 84 86 82 84 75,000 6,216,200 615 VINS 88 92 82 88 20,500 1,831,800 616 VIVA 50 50 50 50 200 10,000 617 VOKS 192 194 190 192 16,300 3,113,800 618 WAPO 89 97 67 89 162,700 14,747,900 619 WEGE 157 160 155 157 5,450,800 852,162,800 620 WEHA 51 52 50 51 512,600 26,138,600 621 WIIM 320 330 320 320 7,793,100 2,509,108,800 622 WIKA 1,095 1,110 1,080 1,095 6,162,400 6,726,139,000 623 WINS 95 96 90 95 308,200 29,285,600 624 WOMF 206 218 204 206 661,600 137,396,600 625 WOOD 380 380 360 380 14,524,100 5,363,788,800 626 WOWS 89 89 67 89 352,122,900 28,228,113,600 627 WSBP 137 140 133 137 26,800,300 3,644,124,500 628 WSKT 498 515 498 498 13,457,800 6,748,396,500 629 WTON 222 226 220 222 3,267,600 729,622,400 630 XBNI 810 828 810 810 700 573,100 631 XCID 80 80 66 80 383,400 28,496,200 632 XCLQ 80 80 79 80 300 23,900 633 XIHD 371 376 366 371 2,100 776,000 634 XIIC 860 870 860 860 300 259,500 635 XIID 405 405 405 405 100 40,500 636 XIIF 412 419 412 412 1,600 662,100 637 XIIT 418 438 416 418 48,400 20,324,900 638 XIJI 532 532 532 532 100 53,200 639 XISR 307 309 306 307 7,300 2,242,600 640 XNVE 115 115 115 115 100 11,500 641 XPLQ 398 398 398 398 100 39,800 642 XPMI 738 738 738 738 2,500 1,845,000 643 YELO 50 50 50 50 900 45,000 644 YELO-W 5 5 4 5 26,200 106,000 645 YULE 270 270 240 270 81,600 21,252,400 646 ZINC 127 129 125 127 650,260,000 82,225,200,600 647 ZONE 374 376 374 374 189,500 71,251,000 -------------------- ---------------------- Total for Reguler 9,021,000,000 5,992,405,426,300 Information for Negosiasi 648 AALI 10,175 9,958 9,958 9,958 75,000 746,850,000 649 ACES 1,595 1,530 1,530 1,530 9,625,500 14,727,015,000 650 ADRO 1,135 1,755 1,165 1,755 1,775 3,088,575 651 AGII 496 500 500 500 761,600 380,800,000 652 AKRA 2,550 2,520 2,520 2,520 2,940,000 7,408,800,000 653 AMIN 274 310 310 310 900 279,000 654 ANDI 50 25 25 25 200,000 5,000,000 655 ANTM 705 790 790 790 400,000 316,000,000 656 ASII 4,460 4,780 4,560 4,780 15,950,156 72,776,728,514 657 ASMI 1,035 1,035 1,030 1,030 1,936,300 2,004,008,500 658 AYLS 50 50 50 50 1 50 659 AYLS-W 4 1 1 1 120 120 660 BBCA 27,100 28,000 27,125 27,264 767,403 20,931,111,500 661 BBMD 1,600 1,485 1,485 1,485 7,000,000 10,395,000,000 662 BBNI 4,440 4,590 3,000 3,000 6,713 20,473,990 663 BBRI 3,040 3,120 3,010 3,076 1,749,236 5,379,606,230 664 BBSS-W 7 1 1 1 50 50 665 BCAP 122 157 157 157 194,045,226 30,465,100,482 666 BEEF-W 9 1 1 1 60 60 667 BEKS 50 30 11 15 2,430,000 65,250,000 668 BELL 144 175 175 175 378,554,000 66,246,950,000 669 BGTG 50 112 112 112 26,923 3,015,376 670 BHAT 488 486 486 486 133,400,000 64,832,400,000 671 BHIT 50 63 63 63 451,944,650 28,472,512,950 672 BIPI 50 62 31 31 6,349,500 238,669,000 673 BJTM 510 510 510 510 607,800 309,978,000 674 BKSL 50 50 40 50 1,507,000 72,850,000 675 BLTA 50 10 10 10 100,000 1,000,000 676 BMRI 4,960 5,200 4,890 4,920 1,074 5,477,795 677 BOGA 1,545 1,460 1,460 1,460 84,000,000 122,640,000,000 678 BRMS 55 71 25 70 36,055,000 978,541,800 679 BRPT 790 780 662 780 26,119,786 18,139,408,480 680 BTPS 3,280 3,291 3,291 3,291 1,500,000 4,936,500,000 681 BULL 300 340 270 270 7,161,800 2,176,012,000 682 BUMI 50 49 40 49 20,000 890,000 683 CARE 374 200 200 200 15,000,000 3,000,000,000 684 COCO-W 400 1 1 1 66 66 685 CPIN 5,675 5,775 5,775 5,775 40 231,000 686 CSRA 318 325 325 325 30,000,000 9,750,000,000 687 DADA 59 52 52 52 1 52 688 DADA-W 6 1 1 1 150 150 689 DEWA 50 50 19 50 3,570,000 176,410,000 690 ELTY 50 8 7 8 150,000 1,150,000 691 ENVY 56 1,000 1,000 1,000 3,000,000 3,000,000,000 692 ENZO-W 9 1 1 1 250 250 693 ERAA 1,545 1,545 1,545 1,545 76 117,420 694 ESIP-W 11 1 1 1 180 180 695 FORZ 50 50 50 50 20,000,000 1,000,000,000 696 GGRM 40,050 49,275 39,900 40,050 11,763 472,090,075 697 HMSP 1,400 1,410 1,410 1,410 26 36,660 698 IKAI 50 50 50 50 42,517,309 2,125,865,450 699 INCO 3,560 3,540 3,370 3,540 10,082 33,990,280 700 INDF 7,150 7,000 7,000 7,000 18 126,000 701 INDY 920 2,053 2,053 2,053 47,807 98,147,771 702 INKP 8,975 9,316 9,316 9,316 1,340,500 12,488,098,000 703 INTP 10,400 10,425 10,425 10,425 9 93,825 704 ITMG 8,150 8,175 8,175 8,175 34 277,950 705 JPFA 1,105 1,100 1,100 1,100 75 82,500 706 KBLI 312 310 310 310 3,225,800 999,998,000 707 KLBF 1,550 1,550 1,510 1,550 5,109,940 7,716,011,880 708 LPPF 980 1,715 1,715 1,715 1,253 2,148,895 709 LSIP 905 905 890 905 156 139,785 710 MAMI 50 3 3 3 6,200 18,600 711 MARK 825 815 815 815 13,000 10,595,000 712 MCAS 1,950 3,500 1,950 1,950 2,314,500 7,535,000,000 713 MDKA 1,615 1,840 1,596 1,840 1,066,259 1,821,347,537 714 MEDC 338 356 250 250 346,470,369 86,617,596,490 715 MEGA 7,000 7,000 7,000 7,000 3,571,428 24,999,996,000 716 MFIN 1,090 1,155 1,013 1,155 1,688,384 1,821,347,787 717 MIKA 2,450 2,461 2,461 2,461 180,800 444,948,800 718 MPPA 95 97 97 97 50,000 4,850,000 719 MSIN 282 340 340 340 143,016,000 48,625,440,000 720 MSKY 995 960 960 960 60,000,000 57,600,000,000 721 MTFN 50 50 50 50 20,000,000 1,000,000,000 722 MTLA 450 480 480 480 2,244,903 1,077,553,440 723 MYOR 2,380 2,771 2,401 2,401 1,495,270 3,824,470,963 724 NFCX 1,960 1,960 1,960 1,960 3,558,500 6,974,660,000 725 PAMG 100 98 98 98 200,000 19,600,000 726 PGAS 925 975 925 925 723,119 668,890,085 727 PLAN-W 12 1 1 1 100 100 728 PNBN 740 739 739 739 1,784,200 1,318,523,800 729 PNLF 183 183 183 183 1,340,000 245,220,000 730 PPRO 50 45 25 45 104,800 4,620,000 731 PTBA 1,970 2,310 1,850 1,970 13,335 25,734,660 732 PURA 133 131 131 131 1 131 733 PURA-W 19 1 1 1 66 66 734 RALS 530 530 530 530 657,700 348,581,000 735 SBAT 218 220 220 220 1,100,000 242,000,000 736 SCMA 1,215 1,220 1,200 1,210 52,500,065 64,035,078,000 737 SGER 364 368 368 368 1,000,000 368,000,000 738 SIDO 745 731 730 730 10,375,700 7,579,236,700 739 SINI-W 204 1 1 1 50 50 740 SMGR 9,175 9,164 8,625 9,164 85,068 771,473,800 741 SMKL-W 24 1 1 1 60 60 742 SQMI 174 155 155 155 12,842,500 1,990,587,500 743 SSMS 800 820 820 820 30,430,000 24,952,600,000 744 TAMA 155 157 157 157 1 157 745 TAMA-W 5 1 1 1 100 100 746 TAMU 53 50 50 50 2,803,300 140,165,000 747 TBIG 1,335 1,546 1,333 1,333 65,419,329 88,893,470,511 748 TINS 675 630 630 630 26,000 16,380,000 749 TLKM 2,560 2,689 2,450 2,630 22,220,138 58,435,370,563 750 TOPS 50 52 52 52 1,821,000 94,692,000 751 TOWR 1,035 1,035 1,033 1,033 6,339,766 6,548,978,410 752 TOYS-W 11 1 1 1 300 300 753 TRIN-W 8 1 1 1 120 120 754 TRST 392 456 448 448 22,436,170 10,128,703,238 755 ULTJ 1,690 1,750 1,750 1,750 56,538 98,941,500 756 UNTR 22,800 22,800 17,650 22,733 198,891 4,516,364,275 757 UNVR 8,100 7,975 7,924 7,975 105,029 832,251,275 758 VIVA 50 50 50 50 100,000,000 5,000,000,000 759 YULE 270 250 250 250 67,660 16,915,000 760 ZINC 127 126 120 126 61,775,189 7,543,743,802 -------------------- ---------------------- Total for Negosiasi 2,471,325,016 1,042,738,280,481 Total 30/09/20 11,492,373,616 7,035,300,755,781