Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, October 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 1,560 1,530 1,530 1,530 100 153,000 2 BEKS 50 50 50 50 600 30,000 3 CAMP 268 282 282 282 2,000 564,000 4 INDO-W 24 23 20 23 145,000 3,135,000 5 TLKM 2,700 2,670 2,670 2,670 100 267,000 -------------------- ---------------------- Total for Tunai 147,800 4,149,000 Information for Reguler 6 AALI 10,675 10,675 10,400 10,675 1,173,100 12,420,212,500 7 ABBA 50 50 50 50 117,500 5,875,000 8 ABMM 855 855 850 855 2,500 2,135,500 9 ACES 1,560 1,565 1,515 1,560 11,935,600 18,430,639,500 10 ACST 204 216 202 204 99,616,100 20,726,311,000 11 ADES 1,180 1,235 1,180 1,180 156,800 189,115,000 12 ADHI 540 545 525 540 5,906,500 3,167,591,000 13 ADMF 7,500 7,525 7,375 7,500 25,300 188,137,500 14 ADMG 141 150 131 141 24,853,300 3,545,737,600 15 ADRO 1,130 1,155 1,125 1,130 72,357,800 82,166,056,500 16 AGAR 500 500 500 500 2,500 1,250,000 17 AGII 500 510 500 500 45,800 23,068,500 18 AGRO 332 340 330 332 31,974,000 10,692,612,200 19 AGRS 180 180 180 180 10,000 1,800,000 20 AHAP 62 74 61 62 11,100,700 736,102,900 21 AIMS 152 152 152 152 100 15,200 22 AISA 212 226 210 212 70,256,100 15,154,561,600 23 AKKU 50 50 50 50 100 5,000 24 AKPI 308 308 308 308 200 61,600 25 AKRA 2,610 2,640 2,600 2,610 10,256,800 26,832,035,000 26 AKSI 452 550 452 452 153,400 75,837,600 27 ALDO 396 396 396 396 100,200 39,679,200 28 ALKA 214 214 214 214 1,300 278,200 29 ALMI 191 197 190 191 4,200 806,500 30 ALTO 284 294 280 284 4,100 1,198,600 31 AMAG 196 198 196 196 79,900 15,670,000 32 AMAN 306 306 298 306 876,800 263,617,000 33 AMAR 296 306 296 296 76,500 22,713,000 34 AMFG 2,330 2,330 2,330 2,330 1,000 2,330,000 35 AMIN 290 310 276 290 11,900 3,484,000 36 AMOR 2,050 2,050 2,040 2,050 511,800 1,046,170,000 37 AMRT 685 690 680 685 40,700 27,743,000 38 ANDI 50 50 50 50 66,600 3,330,000 39 ANJT 505 505 505 505 500 252,500 40 ANTM 720 730 715 720 28,843,100 20,771,472,500 41 APEX 145 152 140 145 10,200 1,516,100 42 APIC 885 900 885 885 43,000,200 38,610,830,000 43 APII 159 159 158 159 800 126,500 44 APLI 114 114 93 114 1,700 168,800 45 APLN 101 102 96 101 131,580,600 13,168,595,800 46 ARGO 1,860 2,490 1,860 1,860 15,600 35,150,000 47 ARII 440 440 440 440 200 88,000 48 ARKA 96 105 96 96 13,344,600 1,323,122,700 49 ARNA 452 456 448 452 347,200 156,795,400 50 ARTA 310 310 310 310 100 31,000 51 ARTO 2,800 2,820 2,800 2,800 76,400 214,296,000 52 ASGR 730 735 725 730 110,900 81,087,500 53 ASII 4,750 4,770 4,630 4,750 32,946,600 155,470,605,000 54 ASJT 105 112 101 105 146,900 15,121,200 55 ASMI 1,055 1,060 1,050 1,055 14,800 15,602,000 56 ASPI 115 118 111 115 231,700 26,815,900 57 ASPI-W 13 14 13 13 9,493,700 126,590,600 58 ASRI 113 114 111 113 84,580,800 9,546,079,400 59 ASSA 500 510 498 500 5,290,900 2,664,618,700 60 ATIC 550 675 525 550 10,900 6,770,000 61 AUTO 850 860 850 850 283,800 241,517,000 62 AYLS 50 52 50 50 5,777,500 290,897,700 63 AYLS-W 6 7 5 6 9,256,200 53,619,800 64 BABP 50 50 50 50 2,200 110,000 65 BABP-W3 22 22 22 22 100 2,200 66 BABP-W4 6 8 6 6 77,600 555,800 67 BACA 398 398 398 398 600 238,800 68 BAJA 102 135 102 102 25,818,500 2,958,509,900 69 BALI 950 950 860 950 2,700 2,546,000 70 BAPA 50 50 50 50 200 10,000 71 BAPI 50 50 50 50 21,600 1,080,000 72 BAPI-W 2 3 2 2 1,701,100 3,828,100 73 BAYU 1,195 1,195 1,195 1,195 100 119,500 74 BBCA 28,900 29,000 28,550 28,900 15,476,900 445,778,367,500 75 BBHI 161 168 154 161 94,000 15,386,000 76 BBKP 216 220 214 216 86,827,400 18,759,077,600 77 BBNI 4,670 4,720 4,650 4,670 21,083,400 98,575,720,000 78 BBRI 3,150 3,170 3,110 3,150 123,924,000 388,895,968,000 79 BBSI 710 710 685 710 291,000 204,452,000 80 BBSS 121 127 119 121 791,600 95,555,400 81 BBSS-W 6 6 5 6 4,814,800 27,791,700 82 BBTN 1,235 1,245 1,220 1,235 16,791,800 20,734,860,000 83 BBYB 270 274 270 270 676,900 182,766,800 84 BCAP 115 116 114 115 854,600 98,197,800 85 BCIP 51 51 50 51 2,111,800 106,049,500 86 BDMN 2,240 2,260 2,210 2,240 864,500 1,930,385,000 87 BEEF 147 149 143 147 3,098,800 453,599,600 88 BEEF-W 11 12 10 11 724,300 7,685,300 89 BEKS 50 50 50 50 35,100 1,755,000 90 BELL 157 160 156 157 5,465,000 862,251,700 91 BESS 208 220 208 208 43,200 9,221,200 92 BESS-W 71 84 70 71 26,700 1,910,300 93 BEST 173 178 172 173 100,124,000 17,497,438,200 94 BFIN 382 388 382 382 1,090,800 419,998,600 95 BGTG 51 51 50 51 2,731,800 137,428,900 96 BHAT 486 498 486 486 154,185,900 76,212,761,400 97 BHIT 50 50 50 50 12,900 645,000 98 BIKA 142 142 142 142 100 14,200 99 BIMA 50 50 50 50 9,900 495,000 100 BINA 790 795 770 790 1,366,700 1,065,605,500 101 BIPI 50 50 50 50 5,400 270,000 102 BIPI-W 9 9 7 9 140,200 1,140,400 103 BIPP 56 57 55 56 119,700 6,740,100 104 BIRD 870 875 870 870 330,500 288,408,500 105 BISI 910 915 905 910 70,600 64,092,500 106 BJBR 915 925 905 915 5,761,000 5,268,895,500 107 BJTM 545 545 525 545 22,196,500 11,983,239,500 108 BKDP 53 54 52 53 282,100 15,029,300 109 BKSL 50 50 50 50 282,300 14,115,000 110 BKSW 70 73 70 70 48,000 3,503,700 111 BLTA 50 50 50 50 1,800 90,000 112 BLUE 615 620 615 615 106,100 65,679,500 113 BMAS 298 298 276 298 1,700 492,400 114 BMRI 5,450 5,575 5,425 5,450 44,381,700 242,941,040,000 115 BMSR 99 99 81 99 7,458,700 722,400,100 116 BMTR 220 226 220 220 74,496,700 16,533,883,000 117 BNBA 356 356 350 356 191,600 67,886,000 118 BNBR 50 50 50 50 3,700 185,000 119 BNGA 740 760 740 740 2,718,900 2,031,081,500 120 BNII 208 212 204 208 4,778,600 1,000,615,200 121 BNLI 1,580 1,645 1,370 1,580 14,074,400 21,925,090,000 122 BOGA 1,395 1,470 1,395 1,395 102,461,200 147,189,700,000 123 BOLA 160 167 158 160 55,500 8,831,200 124 BOLT 570 570 570 570 300 171,000 125 BOSS 121 126 120 121 6,807,400 834,365,800 126 BPTR 88 99 80 88 244,200 21,222,800 127 BRAM 4,190 4,190 4,190 4,190 100 419,000 128 BRIS 860 875 845 860 136,852,500 117,945,114,500 129 BRMS 52 54 51 52 108,610,300 5,690,560,000 130 BRNA 1,100 1,100 1,100 1,100 12,500 13,750,000 131 BRPT 860 865 835 860 68,119,300 57,828,931,500 132 BSDE 780 795 775 780 11,508,400 9,053,520,500 133 BSIM 480 492 470 480 18,900 9,091,200 134 BSIM-W3 20 21 15 20 74,500 1,343,900 135 BSSR 1,390 1,405 1,390 1,390 3,600 5,016,000 136 BTEK 50 50 50 50 3,300 165,000 137 BTON 193 200 188 193 206,900 40,677,300 138 BTPN 2,230 2,240 2,200 2,230 8,700 19,360,000 139 BTPS 3,330 3,350 3,300 3,330 1,858,800 6,187,821,000 140 BUDI 93 95 93 93 409,800 38,507,100 141 BUKK 700 710 700 700 2,500 1,751,000 142 BULL 314 322 310 314 254,421,600 80,252,219,600 143 BULL-W2 101 102 96 101 453,200 45,342,000 144 BUMI 50 51 50 50 35,543,500 1,777,294,300 145 BUVA 53 56 51 53 395,600 21,056,100 146 BVIC 66 75 61 66 7,022,100 478,157,200 147 BWPT 92 95 92 92 30,734,300 2,855,802,900 148 CAKK 65 71 65 65 8,173,600 544,691,100 149 CAKK-W 6 10 5 6 19,355,800 122,976,200 150 CAMP 268 288 260 268 16,980,300 4,715,508,400 151 CANI 122 134 110 122 11,400 1,262,800 152 CARE 360 366 358 360 173,326,800 62,723,986,400 153 CARS 50 50 50 50 24,700 1,235,000 154 CASA 386 394 386 386 2,009,000 791,496,000 155 CASH 595 595 565 595 4,195,600 2,436,614,000 156 CASH-W 37 40 34 37 2,413,200 89,687,400 157 CASS 212 216 200 212 5,363,700 1,134,747,600 158 CBMF 384 390 372 384 2,704,100 1,034,372,800 159 CCSI 238 244 234 238 166,800 39,660,400 160 CEKA 1,715 1,715 1,705 1,715 7,000 11,980,000 161 CENT 136 136 133 136 4,843,300 650,947,600 162 CFIN 192 199 190 192 6,448,100 1,256,252,500 163 CINT 234 234 220 234 2,800 637,000 164 CITY 104 110 100 104 4,900 503,900 165 CITY-W 17 17 13 17 13,200 178,000 166 CLEO 462 462 458 462 5,614,200 2,586,365,800 167 CLPI 670 670 660 670 229,000 153,133,000 168 CMNP 1,045 1,075 1,040 1,045 113,600 119,802,500 169 CNTX 224 234 218 224 44,900 10,396,000 170 COCO 985 985 945 985 1,300 1,237,500 171 CPIN 6,000 6,000 5,825 6,000 4,010,200 23,779,455,000 172 CPRI 50 50 50 50 14,800 740,000 173 CPRI-W 14 14 10 14 21,300 237,300 174 CSAP 304 316 302 304 252,500 78,576,800 175 CSIS 51 55 50 51 8,149,200 417,565,800 176 CSMI 354 364 334 354 59,200 20,785,000 177 CSRA 326 334 324 326 1,585,500 521,778,400 178 CTBN 2,190 2,250 2,190 2,190 800 1,776,000 179 CTRA 685 700 680 685 6,851,200 4,720,764,500 180 CTTH 53 58 53 53 1,533,500 83,378,100 181 DADA 54 56 52 54 23,772,600 1,262,829,000 182 DADA-W 5 6 4 5 8,733,400 42,120,500 183 DART 238 238 238 238 100 23,800 184 DEAL 198 202 173 198 223,937,300 42,574,565,600 185 DEFI 1,615 1,620 1,610 1,615 14,600 23,538,500 186 DEWA 50 50 50 50 50,400 2,520,000 187 DFAM 348 348 328 348 4,800 1,645,600 188 DGIK 50 50 50 50 51,300 2,565,000 189 DILD 155 158 148 155 44,540,300 6,836,156,300 190 DIVA 2,180 2,180 2,140 2,180 203,900 439,854,000 191 DKFT 110 113 107 110 4,055,600 447,296,800 192 DLTA 3,990 4,000 3,980 3,990 13,500 53,898,000 193 DMAS 232 236 232 232 25,949,700 6,039,056,200 194 DMMX 170 175 169 170 501,800 85,876,900 195 DMND 890 890 890 890 4,100 3,649,000 196 DNAR 250 250 202 250 14,600 3,178,600 197 DNET 3,300 3,300 3,300 3,300 2,000 6,600,000 198 DOID 238 244 230 238 60,024,800 14,317,581,000 199 DPNS 228 228 228 228 100 22,800 200 DPUM 67 76 67 67 3,852,100 266,398,000 201 DSFI 67 69 63 67 3,444,500 230,767,200 202 DSNG 496 510 492 496 6,382,900 3,192,700,400 203 DSSA 16,200 16,200 16,150 16,200 300 4,855,000 204 DUCK 270 272 250 270 26,878,300 7,047,951,600 205 DUTI 3,440 3,460 3,380 3,440 1,400 4,763,000 206 DVLA 2,590 2,600 2,520 2,590 4,900 12,575,000 207 DWGL 210 210 210 210 300 63,000 208 DWGL-W 34 35 31 34 17,900 568,900 209 DYAN 50 50 50 50 500 25,000 210 EAST 60 60 54 60 8,512,300 494,253,800 211 EAST-W 7 9 6 7 32,834,900 247,827,800 212 EKAD 1,250 1,255 1,245 1,250 136,000 170,098,000 213 ELSA 206 212 204 206 36,864,300 7,650,253,200 214 EMTK 7,450 7,450 6,975 7,450 1,300 9,565,000 215 ENRG 53 55 53 53 9,265,200 499,532,600 216 ENVY 53 54 51 53 43,381,400 2,276,134,300 217 ENZO 58 61 57 58 19,606,600 1,147,792,800 218 ENZO-W 9 10 8 9 4,850,600 43,215,500 219 EPAC 352 390 348 352 9,692,400 3,593,682,000 220 EPMT 1,865 2,110 1,850 1,865 34,900 66,597,500 221 ERAA 1,595 1,600 1,540 1,595 9,677,500 15,304,169,000 222 ERTX 119 119 111 119 1,400 164,200 223 ESIP 154 155 154 154 15,568,100 2,397,505,600 224 ESIP-W 11 12 10 11 2,552,300 26,980,400 225 ESSA 138 146 138 138 4,599,000 645,863,300 226 ESTA 99 103 95 99 79,400 7,985,500 227 ESTI 54 60 54 54 1,679,800 92,815,700 228 EXCL 2,200 2,230 2,160 2,200 23,602,800 51,874,191,000 229 FAST 935 935 925 935 9,800 9,113,500 230 FILM 190 195 189 190 890,500 169,661,700 231 FIRE 266 284 250 266 31,355,600 8,519,070,600 232 FISH 2,400 2,400 2,400 2,400 100 240,000 233 FITT 62 66 54 62 277,300 16,499,400 234 FITT-W 20 20 19 20 94,400 1,858,100 235 FOOD 115 119 114 115 4,283,700 499,512,900 236 FORU 84 84 84 84 100 8,400 237 FORZ 50 50 50 50 2,356,900 117,845,000 238 FPNI 121 124 119 121 4,623,200 561,990,000 239 FREN 83 87 83 83 151,641,800 12,801,632,700 240 FREN-W 38 41 37 38 3,688,800 141,934,800 241 GAMA 50 50 50 50 200 10,000 242 GDST 89 105 89 89 31,214,200 2,921,130,100 243 GDYR 1,395 1,395 1,395 1,395 2,000 2,790,000 244 GEMA 372 372 372 372 100 37,200 245 GGRM 43,875 43,975 43,150 43,875 1,328,700 58,101,587,500 246 GGRP 300 328 300 300 4,400 1,400,600 247 GHON 1,540 1,560 1,540 1,540 13,200 20,542,000 248 GIAA 230 236 228 230 20,525,800 4,769,192,800 249 GJTL 454 470 454 454 3,201,700 1,468,471,000 250 GLOB 123 132 123 123 900 111,600 251 GLVA 316 316 304 316 8,650,200 2,716,197,200 252 GMFI 78 81 76 78 4,047,900 319,174,000 253 GOLD 206 206 206 206 1,200 247,200 254 GOOD 1,255 1,270 1,230 1,255 244,900 306,592,000 255 GPRA 51 52 50 51 5,371,200 271,110,900 256 GSMF 93 93 84 93 14,700 1,329,300 257 GWSA 91 93 90 91 544,800 49,294,000 258 GZCO 50 50 50 50 100 5,000 259 HADE 50 50 50 50 200 10,000 260 HDFA 150 150 150 150 100 15,000 261 HDIT 382 382 382 382 200 76,400 262 HEAL 3,270 3,310 3,240 3,270 400,200 1,314,125,000 263 HELI 208 208 180 208 14,500 2,770,600 264 HELI-W 7 7 7 7 5,800 40,600 265 HERO 795 815 795 795 91,900 73,213,000 266 HEXA 3,000 3,000 2,960 3,000 210,900 629,677,000 267 HITS 575 575 575 575 100 57,500 268 HKMU 74 76 73 74 20,906,100 1,558,749,000 269 HMSP 1,555 1,555 1,505 1,555 29,783,300 45,868,673,500 270 HOKI 800 825 800 800 15,573,200 12,618,984,000 271 HOMI 1,020 1,020 965 1,020 1,361,900 1,325,264,500 272 HOTL 50 50 50 50 8,500 425,000 273 HRME 50 50 50 50 607,900 30,395,000 274 HRTA 191 193 189 191 3,079,800 587,214,100 275 HRUM 1,590 1,620 1,565 1,590 1,750,300 2,783,107,500 276 IATA 50 50 50 50 100 5,000 277 IBFN 298 298 298 298 15,500 4,619,000 278 IBFN-W 7 7 7 7 400 2,800 279 IBST 8,000 8,000 8,000 8,000 100 800,000 280 ICBP 10,075 10,075 10,025 10,075 3,209,400 32,268,577,500 281 ICON 55 56 53 55 132,700 7,299,700 282 IDPR 154 154 142 154 5,600 843,500 283 IFII 123 126 119 123 519,300 62,625,000 284 IFSH 376 376 350 376 1,000 360,000 285 IGAR 318 328 318 318 31,400 9,995,400 286 IKAI 50 50 50 50 176,200 8,810,000 287 IKAN 238 254 232 238 11,243,700 2,735,503,000 288 IKBI 214 216 212 214 6,400 1,369,000 289 IMAS 695 710 695 695 5,145,100 3,610,285,500 290 IMJS 242 256 238 242 2,649,800 642,730,800 291 IMPC 1,280 1,285 1,275 1,280 891,400 1,141,267,500 292 INAF 3,140 3,180 3,130 3,140 1,228,900 3,873,746,000 293 INAI 332 336 330 332 900 300,800 294 INCF 55 59 50 55 12,498,700 686,049,800 295 INCI 610 610 590 610 82,600 49,363,500 296 INCO 3,500 3,520 3,470 3,500 23,178,600 81,099,472,000 297 INDF 7,225 7,275 7,100 7,225 6,069,800 43,711,512,500 298 INDO 111 113 109 111 31,000 3,440,200 299 INDO-W 24 24 21 24 15,700 346,200 300 INDR 2,220 2,300 2,200 2,220 9,100 20,676,000 301 INDS 1,900 1,900 1,875 1,900 2,400 4,510,000 302 INDX 54 55 50 54 537,200 28,921,900 303 INDY 930 965 925 930 18,943,100 17,908,907,000 304 INKP 8,900 8,900 8,800 8,900 1,835,800 16,247,202,500 305 INOV 167 175 160 167 58,000 9,576,800 306 INPC 52 55 50 52 4,348,700 225,575,500 307 INPC-W 4 4 4 4 756,400 3,025,600 308 INPP 690 690 650 690 700 463,000 309 INPS 1,375 1,405 1,365 1,375 473,500 654,549,500 310 INRU 980 980 955 980 2,900 2,779,500 311 INTA 216 240 202 216 32,400 6,993,800 312 INTD 174 174 170 174 600 104,000 313 INTP 10,875 10,975 10,750 10,875 1,478,000 16,065,427,500 314 IPCC 388 390 386 388 654,600 253,793,200 315 IPCM 226 228 220 226 19,700 4,436,400 316 IPOL 85 87 84 85 648,700 55,220,000 317 IPTV 294 294 290 294 3,069,200 897,095,000 318 IPTV-W 29 31 28 29 19,100 542,700 319 IRRA 825 840 810 825 44,299,600 36,493,050,500 320 ISAT 2,070 2,120 2,060 2,070 2,707,700 5,650,491,000 321 ISSP 130 141 130 130 35,884,900 4,742,978,500 322 ITIC 680 695 670 680 258,300 175,032,500 323 ITMA 486 486 456 486 1,009,500 466,923,200 324 ITMA-W 55 59 43 55 12,000 526,600 325 ITMG 8,125 8,225 8,100 8,125 1,038,400 8,483,810,000 326 JAST 129 133 111 129 335,269,500 42,479,467,200 327 JAWA 54 59 54 54 2,500 144,500 328 JAYA 80 83 77 80 580,200 46,297,500 329 JAYA-W 11 11 10 11 242,200 2,428,600 330 JIHD 440 440 428 440 5,800 2,549,600 331 JKON 340 340 340 340 25,200 8,568,000 332 JMAS 132 142 130 132 8,200 1,082,800 333 JPFA 1,130 1,150 1,125 1,130 10,410,000 11,836,424,000 334 JRPT 418 420 410 418 133,400 55,544,600 335 JSKY 278 298 278 278 247,209,300 69,381,977,200 336 JSMR 3,830 3,840 3,690 3,830 8,745,200 33,122,798,000 337 JSPT 920 920 920 920 5,700 5,244,000 338 JTPE 885 890 885 885 1,518,500 1,347,332,000 339 KAEF 3,080 3,150 3,080 3,080 5,226,300 16,211,876,000 340 KARW 85 90 79 85 4,431,300 378,123,600 341 KAYU 88 113 88 88 58,751,500 6,025,608,600 342 KBAG 63 67 63 63 180,487,500 11,639,082,600 343 KBAG-W 4 5 4 4 41,849,100 181,310,700 344 KBLI 312 316 310 312 1,478,200 461,422,400 345 KBLM 195 197 195 195 21,600 4,221,400 346 KBLV 394 424 394 394 67,600 27,928,400 347 KDSI 725 750 715 725 8,300 5,990,500 348 KEEN 304 304 296 304 2,088,100 625,183,400 349 KEJU 1,235 1,265 1,235 1,235 578,100 718,355,000 350 KICI 246 258 246 246 500 124,200 351 KIJA 216 218 202 216 58,009,100 12,394,172,000 352 KINO 2,980 3,050 2,980 2,980 9,400 28,410,000 353 KIOS 171 174 171 171 10,800 1,855,100 354 KKGI 193 204 190 193 47,800 9,236,900 355 KLBF 1,600 1,600 1,565 1,600 16,693,400 26,457,999,500 356 KMDS 560 600 560 560 20,000 11,220,500 357 KMTR 302 304 294 302 1,700 514,800 358 KOBX 103 112 100 103 6,550,600 708,440,500 359 KOIN 98 98 98 98 100 9,800 360 KOTA 500 515 498 500 174,600 87,234,600 361 KPAL 60 66 60 60 16,488,900 1,019,327,600 362 KPAS 87 90 87 87 5,476,700 477,741,900 363 KPAS-W 20 25 17 20 55,400 1,104,800 364 KPIG 104 105 102 104 481,600 49,973,500 365 KRAS 330 338 324 330 28,586,400 9,441,160,200 366 KREN 112 116 97 112 190,065,500 20,743,198,100 367 LAND 182 186 181 182 39,800 7,305,800 368 LCKM 354 354 350 354 31,000 10,890,400 369 LEAD 50 50 50 50 12,600 630,000 370 LIFE 5,725 5,800 4,900 5,725 15,200 78,442,500 371 LINK 2,090 2,190 2,080 2,090 12,148,100 25,809,218,000 372 LION 242 272 234 242 5,800 1,410,000 373 LMAS 50 50 50 50 105,500 5,275,000 374 LMPI 82 83 77 82 10,400 808,300 375 LPCK 790 800 785 790 276,600 219,132,000 376 LPGI 3,390 3,390 3,330 3,390 63,400 211,178,000 377 LPIN 224 226 214 224 60,800 13,580,800 378 LPKR 127 134 127 127 43,531,100 5,602,705,300 379 LPLI 88 90 88 88 200 17,800 380 LPPF 905 930 905 905 30,414,500 27,810,230,000 381 LPPS 82 83 74 82 900 73,000 382 LRNA 125 125 125 125 100 12,500 383 LSIP 920 930 915 920 15,186,700 14,033,343,000 384 LTLS 432 432 424 432 400 171,600 385 LUCK 174 176 171 174 1,796,700 312,257,900 386 MAGP 50 50 50 50 100 5,000 387 MAIN 530 540 530 530 1,870,500 1,002,561,500 388 MAMI 50 50 50 50 6,400 320,000 389 MAMI-W 6 6 5 6 253,500 1,268,300 390 MAPA 2,000 2,020 2,000 2,000 6,094,600 12,189,919,000 391 MAPB 1,175 1,175 1,175 1,175 500 587,500 392 MAPI 590 600 585 590 4,896,900 2,896,363,000 393 MARK 845 850 830 845 2,472,100 2,082,410,000 394 MASA 585 595 580 585 34,000 19,870,500 395 MBAP 2,100 2,130 2,050 2,100 617,100 1,291,694,000 396 MBSS 374 376 372 374 143,600 53,787,800 397 MBTO 78 84 77 78 600 47,300 398 MCAS 1,970 1,975 1,945 1,970 494,100 961,533,500 399 MCOR 112 116 112 112 2,410,100 274,573,600 400 MDIA 50 50 50 50 2,500 125,000 401 MDKA 1,745 1,750 1,710 1,745 79,058,300 136,937,264,000 402 MDKI 152 154 150 152 19,500 2,952,400 403 MEDC 346 354 344 346 87,832,600 30,612,703,200 404 MEGA 7,200 7,200 7,200 7,200 100 720,000 405 MERK 3,140 3,170 3,100 3,140 14,100 44,046,000 406 META 104 105 103 104 153,000 15,934,100 407 MFIN 1,140 1,165 1,140 1,140 15,200 17,331,500 408 MFMI 505 510 505 505 13,600 6,878,000 409 MGRO 800 805 795 800 2,192,300 1,746,481,500 410 MICE 290 290 290 290 10,300 2,987,000 411 MIKA 2,520 2,590 2,500 2,520 24,203,500 61,515,518,000 412 MINA 50 50 50 50 52,000 2,600,000 413 MIRA 50 50 50 50 600 30,000 414 MKPI 20,700 20,700 20,500 20,700 400 8,240,000 415 MLBI 8,550 8,775 8,550 8,550 16,100 138,535,000 416 MLIA 434 438 424 434 9,517,600 4,118,399,600 417 MLPL 51 51 50 51 3,445,800 172,292,100 418 MLPT 595 605 585 595 50,800 30,289,500 419 MMLP 272 276 270 272 4,941,500 1,343,755,400 420 MNCN 785 790 770 785 68,530,400 53,637,046,500 421 MOLI 895 895 895 895 21,000 18,795,000 422 MPMX 384 390 380 384 1,851,900 712,601,400 423 MPOW 78 78 58 78 2,040,200 154,349,900 424 MPPA 98 100 96 98 465,200 44,794,400 425 MRAT 137 142 129 137 372,100 50,918,100 426 MREI 4,760 4,760 4,750 4,760 700 3,327,000 427 MSIN 300 304 292 300 563,500 168,151,000 428 MSKY 815 825 770 815 85,400 68,617,500 429 MTDL 1,605 1,620 1,595 1,605 806,000 1,291,669,000 430 MTLA 420 420 420 420 5,000 2,100,000 431 MTPS 340 340 340 340 4,300 1,462,000 432 MTSM 208 208 208 208 10,200 2,121,600 433 MTWI 62 70 61 62 8,914,900 582,927,900 434 MYOH 1,100 1,120 1,100 1,100 135,200 148,739,000 435 MYOR 2,450 2,450 2,430 2,450 1,276,500 3,110,267,000 436 MYTX 53 65 52 53 173,700 9,497,500 437 NATO 472 478 470 472 144,895,500 68,694,247,200 438 NATO-W 150 150 150 150 100 15,000 439 NELY 158 158 148 158 9,400 1,393,200 440 NFCX 1,880 1,880 1,800 1,880 11,800 21,345,000 441 NICK 310 310 310 310 100 31,000 442 NIKL 705 725 705 705 1,653,700 1,179,324,500 443 NIRO 150 150 145 150 5,955,000 864,871,200 444 NISP 735 735 720 735 82,700 59,809,000 445 NOBU 855 855 840 855 1,500 1,271,500 446 NRCA 298 300 298 298 19,300 5,752,000 447 NZIA 202 202 152 202 495,200 98,260,000 448 OKAS 151 168 146 151 6,426,900 997,460,200 449 OPMS 162 166 160 162 3,866,500 630,840,800 450 PADI 50 50 50 50 100 5,000 451 PALM 274 282 268 274 379,000 104,230,600 452 PAMG 98 100 96 98 11,528,000 1,129,811,800 453 PANI 100 109 100 100 118,000 12,505,700 454 PANR 87 88 85 87 1,781,400 154,614,900 455 PANS 810 825 805 810 247,200 201,405,500 456 PBID 875 890 870 875 16,300 14,290,500 457 PBRX 226 242 218 226 181,200 40,037,800 458 PBSA 550 580 494 550 15,005,500 8,252,963,500 459 PEGE 120 120 120 120 300 36,000 460 PEHA 1,520 1,555 1,520 1,520 92,300 141,211,000 461 PGAS 980 1,005 975 980 213,952,200 211,295,504,500 462 PGJO 35 38 34 35 133,700 4,726,200 463 PGLI 150 150 150 150 200 30,000 464 PGUN 260 260 250 260 1,200 311,000 465 PICO 171 187 163 171 7,514,000 1,327,295,000 466 PJAA 488 488 482 488 16,200 7,904,200 467 PKPK 55 67 50 55 23,708,500 1,386,616,100 468 PLAN 258 266 254 258 8,965,000 2,308,632,600 469 PLAN-W 9 9 7 9 30,603,700 245,062,500 470 PLIN 2,600 2,600 2,500 2,600 300 770,000 471 PMJS 125 125 125 125 300 37,500 472 PNBN 785 795 755 785 10,055,100 7,850,622,000 473 PNBS 50 50 50 50 38,300 1,915,000 474 PNGO 585 600 585 585 2,500 1,464,000 475 PNIN 700 715 685 700 1,640,900 1,143,307,000 476 PNLF 193 195 183 193 83,100,500 15,834,778,400 477 PNSE 735 735 735 735 100 73,500 478 POLA 53 55 50 53 215,100 11,363,300 479 POLA-W 8 8 8 8 100 800 480 POLI 995 1,090 995 995 87,400 87,467,000 481 POLL 7,800 8,375 7,800 7,800 6,400 51,520,000 482 POLU 995 1,080 950 995 9,500 9,428,500 483 POLY 51 59 50 51 19,067,300 1,038,027,000 484 POSA 50 50 50 50 434,700 21,735,000 485 POSA-W 2 3 2 2 14,732,200 31,985,800 486 POWR 585 590 580 585 4,358,300 2,543,213,000 487 PPGL 292 300 292 292 3,632,200 1,075,994,800 488 PPGL-W 15 16 15 15 2,550,300 39,179,100 489 PPRE 144 147 144 144 8,177,100 1,189,808,000 490 PPRO 50 50 50 50 4,609,000 230,450,000 491 PRAS 113 123 112 113 45,900 5,299,900 492 PRDA 2,820 2,830 2,810 2,820 230,900 651,005,000 493 PRIM 260 260 238 260 42,200 10,133,400 494 PRIM-W 7 7 6 7 555,000 3,331,200 495 PSAB 220 224 214 220 33,029,800 7,279,557,400 496 PSDN 105 105 98 105 500 50,400 497 PSGO 110 118 99 110 383,800 41,483,000 498 PSKT 50 50 50 50 642,100 32,105,000 499 PSSI 167 184 163 167 4,472,200 787,845,600 500 PTBA 1,990 2,040 1,965 1,990 30,616,700 61,364,388,000 501 PTIS 161 222 161 161 133,300 24,260,400 502 PTPP 865 885 860 865 21,332,400 18,588,828,500 503 PTPW 1,385 1,445 1,385 1,385 1,115,500 1,590,354,000 504 PTRO 1,675 1,700 1,645 1,675 433,500 725,820,000 505 PTSN 212 218 202 212 997,000 211,327,800 506 PUDP 192 192 192 192 100 19,200 507 PURA 123 128 120 123 162,619,500 19,835,497,600 508 PURA-W 15 17 15 15 18,308,600 281,127,100 509 PURE 318 332 300 318 113,218,800 35,986,672,000 510 PURE-W 24 27 19 24 24,499,800 583,583,700 511 PURI 340 364 340 340 17,600 6,247,000 512 PWON 370 372 358 370 165,078,700 60,415,021,000 513 PYFA 790 830 775 790 3,305,300 2,604,279,500 514 PZZA 580 600 575 580 4,595,500 2,682,909,000 515 R-LQ45X 800 808 800 800 12,500 10,068,700 516 RAJA 124 126 120 124 18,666,100 2,297,617,300 517 RALS 560 565 535 560 28,508,700 15,823,478,500 518 RANC 416 418 410 416 684,900 284,089,600 519 RBMS 50 61 50 50 22,808,300 1,227,312,400 520 RDTX 5,900 5,900 5,900 5,900 200 1,180,000 521 REAL 50 50 50 50 137,400 6,870,000 522 REAL-W 2 3 2 2 2,138,900 6,088,500 523 RELI 360 360 360 360 11,600 4,176,000 524 RICY 91 92 90 91 11,500 1,038,200 525 RIGS 226 238 222 226 153,900 34,908,600 526 RISE 442 442 440 442 400,200 176,302,800 527 RMBA 356 360 350 356 40,000 14,356,000 528 ROCK 1,170 1,275 1,170 1,170 222,600 271,744,000 529 RODA 52 53 51 52 200,300 10,345,800 530 RONY 338 340 266 338 2,322,900 695,919,200 531 ROTI 1,235 1,235 1,230 1,235 86,000 106,182,000 532 RUIS 228 230 228 228 5,200 1,194,600 533 SAFE 180 180 171 180 237,100 42,229,800 534 SAME 124 125 120 124 9,243,300 1,125,975,600 535 SAMF 382 388 380 382 1,300 499,400 536 SAPX 2,150 2,150 2,150 2,150 300 645,000 537 SATU 50 56 50 50 1,114,600 56,669,500 538 SBAT 144 144 144 144 157,700 22,708,800 539 SBAT-W 10 11 9 10 30,408,900 302,617,500 540 SCCO 10,025 10,275 10,025 10,025 3,800 38,120,000 541 SCMA 1,240 1,255 1,185 1,240 40,626,900 50,472,258,000 542 SCNP 210 228 210 210 102,400 21,902,800 543 SDMU 50 50 50 50 233,700 11,685,000 544 SDPC 100 105 97 100 54,800 5,548,900 545 SDRA 810 810 810 810 100 81,000 546 SFAN 970 975 960 970 978,700 947,846,000 547 SGER 388 394 376 388 4,221,700 1,625,135,000 548 SGER-W 124 130 87 124 361,600 34,480,400 549 SGRO 1,490 1,580 1,415 1,490 1,133,400 1,616,873,000 550 SHIP 575 575 570 575 445,800 254,757,000 551 SIDO 785 790 745 785 33,717,500 26,120,775,000 552 SILO 4,870 4,880 4,800 4,870 33,800 164,083,000 553 SIMP 304 308 300 304 5,552,300 1,690,980,200 554 SINI 498 585 498 498 5,900 3,106,100 555 SINI-W 230 396 210 230 93,500 20,985,600 556 SKLT 1,400 1,400 1,400 1,400 100 140,000 557 SKRN 635 665 620 635 509,600 326,718,500 558 SLIS 4,900 4,990 4,880 4,900 101,000 497,779,000 559 SMAR 2,830 2,830 2,830 2,830 2,200 6,226,000 560 SMBR 488 498 484 488 14,112,000 6,931,093,600 561 SMCB 995 1,025 995 995 500 500,500 562 SMDM 90 99 90 90 300 28,500 563 SMDR 264 268 260 264 948,700 251,995,200 564 SMGR 9,650 9,650 9,350 9,650 1,036,900 9,849,805,000 565 SMKL 178 178 178 178 25,200 4,485,600 566 SMKL-W 20 20 20 20 10,600 212,000 567 SMMA 16,900 16,900 16,900 16,900 100 1,690,000 568 SMMT 87 93 86 87 303,100 26,578,200 569 SMRA 590 600 565 590 72,110,400 42,183,284,000 570 SMSM 1,260 1,260 1,205 1,260 2,949,800 3,671,828,500 571 SOCI 121 126 121 121 8,424,300 1,033,372,200 572 SOFA 100 102 98 100 993,600 98,532,300 573 SOFA-W 6 7 5 6 9,425,700 56,995,400 574 SOHO 5,950 7,250 5,800 5,950 1,502,900 9,594,627,500 575 SOSS 400 420 390 400 2,700 1,076,400 576 SOSS-W 47 47 41 47 5,000 220,200 577 SOTS 222 222 212 222 300 65,600 578 SOTS-W 31 31 6 31 117,100 794,100 579 SPMA 286 286 286 286 1,100 314,600 580 SPTO 400 410 400 400 1,138,300 455,886,200 581 SQMI 166 167 159 166 13,367,400 2,194,872,100 582 SRAJ 133 133 133 133 1,100 146,300 583 SRIL 200 204 199 200 16,614,600 3,341,732,900 584 SRSN 57 62 56 57 39,322,300 2,271,168,500 585 SRTG 3,270 3,270 3,200 3,270 105,100 341,519,000 586 SSIA 444 450 442 444 25,522,500 11,384,033,200 587 SSMS 805 810 800 805 21,500 17,242,000 588 SSTM 436 436 416 436 49,800 21,246,800 589 STAR 130 135 120 130 9,100 1,144,600 590 SULI 50 50 50 50 8,300 415,000 591 SUPR 3,800 3,800 3,800 3,800 200 760,000 592 SWAT 99 103 98 99 583,800 58,612,800 593 TAMA 153 159 148 153 10,100 1,530,900 594 TAMA-W 6 6 5 6 1,473,500 8,796,000 595 TAMU 56 61 56 56 5,283,000 300,970,700 596 TARA 50 50 50 50 25,900 1,295,000 597 TAXI 50 50 50 50 300 15,000 598 TBIG 1,335 1,345 1,325 1,335 58,640,700 78,258,205,500 599 TBLA 740 750 735 740 1,026,500 758,823,500 600 TBMS 700 720 700 700 4,100 2,918,000 601 TCID 6,625 6,650 6,400 6,625 700 4,597,500 602 TCPI 5,450 5,450 5,325 5,450 9,121,900 49,335,540,000 603 TDPM 143 151 139 143 11,693,600 1,704,994,700 604 TECH 166 172 164 166 2,323,400 388,503,700 605 TFAS 175 175 160 175 34,000 5,922,100 606 TGRA 108 114 105 108 23,815,200 2,612,418,400 607 TIFA 515 515 510 515 1,477,500 755,148,000 608 TINS 710 710 695 710 11,243,200 7,932,767,500 609 TIRA 262 270 252 262 2,400 629,200 610 TKIM 5,975 6,050 5,950 5,975 1,319,800 7,901,912,500 611 TLKM 2,700 2,720 2,650 2,700 154,587,800 415,550,953,000 612 TMAS 110 114 107 110 4,910,300 544,383,300 613 TMPO 107 107 107 107 300 32,100 614 TNCA 210 216 210 210 34,300 7,212,800 615 TOBA 400 400 400 400 200 80,000 616 TOPS 50 50 50 50 7,200 360,000 617 TOTL 276 276 272 276 357,800 98,538,000 618 TOTO 210 212 208 210 4,100 862,800 619 TOWR 1,025 1,035 1,020 1,025 89,787,600 92,281,627,000 620 TOYS 560 565 555 560 1,807,500 1,010,464,500 621 TOYS-W 11 13 11 11 337,300 4,042,100 622 TPIA 7,850 7,875 7,800 7,850 3,833,200 30,039,562,500 623 TPMA 342 348 342 342 500 173,400 624 TRIM 110 110 110 110 26,900 2,959,000 625 TRIN 222 224 222 222 3,171,600 704,564,200 626 TRIN-W 9 9 8 9 2,334,200 18,698,100 627 TRIS 218 218 218 218 500 109,000 628 TRJA 163 179 159 163 5,662,000 967,595,800 629 TRUK 160 172 158 160 23,570,600 3,889,087,900 630 TRUS 330 350 330 330 1,500 515,400 631 TSPC 1,275 1,295 1,275 1,275 220,000 282,047,500 632 TUGU 1,395 1,400 1,390 1,395 10,300 14,415,000 633 TURI 1,340 1,340 1,270 1,340 318,900 416,390,000 634 UANG 214 230 208 214 35,400 7,458,200 635 UCID 1,460 1,495 1,450 1,460 199,700 293,622,000 636 ULTJ 1,740 1,775 1,730 1,740 350,900 614,321,000 637 UNIC 3,980 4,000 3,900 3,980 800 3,167,000 638 UNIT 148 160 145 148 800 121,600 639 UNSP 74 79 73 74 956,700 72,979,800 640 UNTR 22,600 22,775 22,425 22,600 2,055,400 46,466,687,500 641 UNVR 8,025 8,050 7,950 8,025 5,225,600 41,773,865,000 642 URBN-W 16 16 14 16 213,400 3,234,900 643 VICO 94 95 82 94 134,400 12,327,000 644 VINS 93 96 91 93 24,300 2,282,200 645 VIVA 50 50 50 50 700 35,000 646 VOKS 196 196 195 196 1,000 195,100 647 WAPO 82 89 79 82 9,500 756,800 648 WEGE 178 181 169 178 30,572,900 5,395,614,400 649 WEHA 63 86 63 63 34,836,600 2,564,565,800 650 WICO 560 580 560 560 200 114,000 651 WIIM 352 368 350 352 25,466,100 9,052,911,200 652 WIKA 1,160 1,175 1,150 1,160 8,699,200 10,091,766,500 653 WINS 93 95 91 93 31,700 2,951,100 654 WOMF 214 216 214 214 69,200 14,861,000 655 WOOD 394 402 382 394 20,709,000 8,068,237,000 656 WOWS 78 82 78 78 30,847,600 2,417,855,400 657 WSBP 148 152 146 148 36,013,200 5,374,144,700 658 WSKT 545 555 540 545 19,211,500 10,492,820,000 659 WTON 234 236 230 234 7,763,600 1,815,513,200 660 XBES 789 789 789 789 100 78,900 661 XBID 434 434 434 434 2,400 1,041,600 662 XBIN 420 420 420 420 100 42,000 663 XBNI 848 848 846 848 1,000 846,600 664 XCID 78 78 77 78 200 15,500 665 XIHD 388 389 388 388 1,100 427,800 666 XIID 425 425 425 425 100 42,500 667 XIIF 439 439 431 439 1,300 563,500 668 XIIT 436 437 434 436 1,900 828,400 669 XIJI 550 550 549 550 4,300 2,364,400 670 XISI 258 258 257 258 200 51,500 671 XISR 321 321 320 321 3,600 1,152,200 672 XKIV 368 373 368 368 1,100 409,800 673 XSBC 87 87 87 87 100 8,700 674 YELO 59 67 50 59 143,003,700 8,904,189,300 675 YELO-W 12 18 6 12 61,465,500 722,082,500 676 YPAS 362 362 318 362 300 104,200 677 ZBRA 50 50 50 50 500 25,000 678 ZINC 121 124 121 121 593,336,800 72,520,758,200 679 ZONE 380 382 376 380 194,100 73,630,600 -------------------- ---------------------- Total for Reguler 8,396,904,100 5,287,746,315,000 Information for Negosiasi 680 ACES 1,560 1,598 1,598 1,598 6,300,000 10,067,400,000 681 ADRO 1,130 1,755 1,125 1,125 103,686 119,826,915 682 AKRA 2,610 2,640 2,611 2,640 680,000 1,776,350,000 683 ANTM 720 725 717 720 1,000,045 724,032,265 684 APIC 885 815 815 815 6,600,000 5,379,000,000 685 ASII 4,750 4,760 4,570 4,596 9,370,100 43,281,813,300 686 ASRI 113 112 112 112 2,382,800 266,873,600 687 BACA 398 398 398 398 50,000,000 19,900,000,000 688 BBCA 28,900 28,775 28,000 28,000 1,214,658 34,498,937,175 689 BBNI 4,670 4,680 4,620 4,660 133,946 622,640,550 690 BBRI 3,150 3,144 3,115 3,144 818,700 2,559,490,400 691 BBSS-W 6 15 15 15 60,000 900,000 692 BBTN 1,235 1,235 1,235 1,235 1,588,700 1,962,044,500 693 BCAP 115 151 150 151 3,780,100 567,769,100 694 BDMN 2,240 2,220 2,220 2,220 96 213,120 695 BEKS 50 50 13 16 3,426,400 49,325,600 696 BGTG 51 112 112 112 53,846 6,030,752 697 BHAT 486 520 490 490 153,384,000 75,619,680,000 698 BHIT 50 50 24 24 13,384,700 358,161,000 699 BJBR 915 915 910 910 52 47,450 700 BJTM 545 545 540 540 98 53,165 701 BKSL 50 66 65 65 7,829,200 513,611,111 702 BLTZ 3,120 3,120 3,120 3,120 74,610 232,783,200 703 BMRI 5,450 5,562 5,125 5,450 11,205,779 61,630,952,800 704 BMTR 220 222 220 220 124 27,404 705 BNBR 50 18 18 18 25,000 450,000 706 BNGA 740 100 100 100 13 1,300 707 BOGA 1,395 1,410 1,400 1,400 71,958,000 100,800,780,000 708 BRMS 52 70 42 70 252,421,800 11,555,968,200 709 BSDE 780 790 740 790 2,850,012 2,161,809,420 710 BTPS 3,330 3,334 3,320 3,334 461,640 1,539,107,200 711 BULL 314 318 300 316 250,102 75,032,334 712 CARE 360 380 380 380 21,052,000 7,999,760,000 713 CARS 50 42 42 42 211,000 8,862,000 714 CASA 386 370 370 370 6,000,000 2,220,000,000 715 CTRA 685 690 685 685 134 92,125 716 DEWA 50 50 13 50 3,580,000 176,340,000 717 DILD 155 171 171 171 50,851,753 8,695,649,763 718 DLTA 3,990 4,000 4,000 4,000 30,634,450 122,537,800,000 719 DMAS 232 232 232 232 1,009,200 234,134,400 720 ELSA 206 208 206 206 154 31,878 721 FORZ 50 40 35 35 12,500,000 462,500,000 722 GEMS 2,550 2,550 2,550 2,550 1,955,100 4,985,505,000 723 GGRM 43,875 49,275 39,950 42,575 166,342 7,121,951,000 724 GOOD 1,255 825 825 825 1,500,000 1,237,500,000 725 GREN 328 328 328 328 122,521,000 40,186,888,000 726 HEAL 3,270 3,200 3,200 3,200 14,000,000 44,800,000,000 727 ICBP 10,075 10,100 10,000 10,051 344,030 3,457,844,400 728 IKAI 50 50 47 47 66,020,747 3,296,237,350 729 INCO 3,500 3,589 3,552 3,552 48 170,755 730 INDY 930 2,053 2,053 2,053 95,614 196,295,542 731 INKP 8,900 8,825 8,175 8,200 1,243,926 10,180,855,825 732 INPS 1,375 2,000 2,000 2,000 500,000 1,000,000,000 733 ISAT 2,070 2,090 2,080 2,080 4 8,340 734 ITMG 8,125 8,175 8,125 8,125 146 1,191,575 735 JPFA 1,130 1,140 1,130 1,130 180 204,300 736 KIJA 216 208 192 194 87,296,293 17,851,959,654 737 KLBF 1,600 1,590 1,590 1,590 81 128,790 738 KPIG 104 149 104 105 10,321,500 1,110,092,500 739 LINK 2,090 2,500 2,500 2,500 4,200 10,500,000 740 LPPF 905 1,715 914 914 9,298,106 8,500,476,190 741 LSIP 920 925 925 925 44 40,700 742 MAMI 50 5 5 5 5,474,500 27,372,500 743 MCOR 112 112 112 112 75,000 8,400,000 744 MDKA 1,745 1,937 1,607 1,937 4,697,175 8,291,074,995 745 MGRO 800 525 525 525 158,700 83,317,500 746 MKPI 20,700 16,675 16,654 16,675 370,300 6,170,129,000 747 MNCN 785 810 775 810 76 60,195 748 MTDL 1,605 1,605 1,550 1,600 77,804,031 120,596,253,195 749 MTFN 50 40 40 40 27,500,000 1,100,000,000 750 MTLA 420 480 480 480 1,357,578 651,637,440 751 MYOR 2,450 2,433 2,432 2,433 2,165,300 5,267,566,300 752 NOBU 855 800 800 800 17,979,300 14,383,440,000 753 PGAS 980 960 958 960 499,210 478,243,200 754 PGJO 35 35 35 35 2,857,000 99,995,000 755 PNBN 785 790 780 780 152 119,320 756 PNLF 193 191 189 189 1,071,548 204,665,372 757 PTBA 1,990 2,310 1,970 1,970 4,888 11,205,050 758 PTPP 865 870 865 865 94 81,545 759 PURE 318 326 326 326 5,000 1,630,000 760 PWON 370 352 352 352 2 704 761 PZZA 580 580 580 580 560,900 325,322,000 762 RALS 560 555 550 550 34 18,785 763 SAFE 180 171 171 171 11,400 1,949,400 764 SCMA 1,240 1,232 1,232 1,232 2,000,000 2,464,000,000 765 SGER-W 124 50 50 50 178,000 8,900,000 766 SMGR 9,650 9,388 9,388 9,388 861,100 8,084,006,800 767 SMMA 16,900 16,900 16,900 16,900 1,200,000 20,280,000,000 768 SMRA 590 583 583 583 3,444,100 2,007,910,300 769 SMSM 1,260 1,207 1,207 1,207 906,000 1,093,542,000 770 SRIL 200 202 200 200 136 27,336 771 SSIA 444 448 448 448 98 43,904 772 TBIG 1,335 1,564 1,324 1,342 55,507,712 74,604,423,808 773 TKIM 5,975 6,000 5,975 5,975 126 754,425 774 TLKM 2,700 2,700 2,670 2,700 60,568,423 163,044,236,910 775 TOWR 1,025 1,025 1,025 1,025 1,000,000 1,025,000,000 776 TPIA 7,850 7,825 7,800 7,800 1,728,717 13,515,992,600 777 TRST 396 455 453 455 4,452,908 2,023,720,674 778 ULTJ 1,740 1,800 1,800 1,800 379,053 682,295,400 779 UNIC 3,980 4,600 4,600 4,600 11,157,490 51,324,454,000 780 UNTR 22,600 22,500 17,650 22,312 144,966 3,233,038,200 781 UNVR 8,025 8,025 7,962 7,975 2,277,505 18,165,522,400 782 VIVA 50 50 50 50 100,000,000 5,000,000,000 783 WIKA 1,160 1,165 1,155 1,165 184 213,400 784 WTON 234 236 234 234 38 8,930 785 YULE 250 250 250 250 8,676,737 2,169,184,250 -------------------- ---------------------- Total for Negosiasi 1,439,539,740 1,188,973,888,786 Total 08/10/20 9,836,591,640 6,476,724,352,786