Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, October 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 INAF 3,250 3,160 3,160 3,160 100 316,000 2 LSIP 955 945 945 945 1,000 945,000 3 TLKM 2,730 2,740 2,740 2,740 2,000 5,480,000 -------------------- ---------------------- Total for Tunai 3,100 6,741,000 Information for Reguler 4 AALI 11,100 11,150 10,950 11,100 1,935,200 21,450,192,500 5 ABBA 50 50 50 50 34,200 1,710,000 6 ABMM 855 855 825 855 400 336,000 7 ACES 1,590 1,600 1,540 1,590 6,982,400 11,011,605,000 8 ACST 208 210 204 208 59,917,000 12,400,010,000 9 ADES 1,220 1,225 1,195 1,220 232,300 281,014,500 10 ADHI 565 575 550 565 12,253,800 6,943,203,500 11 ADMF 7,550 7,575 7,500 7,550 43,700 330,472,500 12 ADMG 141 146 132 141 3,022,200 429,634,400 13 ADRO 1,110 1,130 1,110 1,110 54,683,000 61,038,707,000 14 AGAR 500 500 500 500 4,200 2,100,000 15 AGII 510 515 500 510 1,348,700 687,215,000 16 AGRO 344 348 330 344 113,910,500 38,889,383,600 17 AGRS 180 184 178 180 226,500 41,265,900 18 AHAP 62 64 61 62 444,000 27,723,500 19 AIMS 176 190 134 176 23,500 3,589,600 20 AISA 210 214 210 210 17,974,000 3,791,328,600 21 AKKU 50 50 50 50 300 15,000 22 AKPI 310 320 310 310 11,300 3,516,000 23 AKRA 2,640 2,670 2,620 2,640 14,094,400 37,308,290,000 24 AKSI 450 482 450 450 38,900 18,506,200 25 ALDO 390 410 390 390 600 241,000 26 ALKA 274 274 220 274 101,500 27,434,800 27 ALMI 190 190 187 190 5,300 1,006,700 28 ALTO 298 300 278 298 10,400 3,086,600 29 AMAG 196 197 194 196 57,300 11,128,300 30 AMAN 316 316 310 316 735,500 230,265,400 31 AMAR 300 304 294 300 112,200 33,494,400 32 AMFG 2,500 2,540 2,500 2,500 24,800 62,004,000 33 AMIN 304 310 290 304 9,500 2,890,200 34 AMOR 2,080 2,160 2,050 2,080 26,000 54,913,000 35 AMRT 675 680 675 675 147,100 99,656,500 36 ANDI 50 50 50 50 7,300 365,000 37 ANJT 480 480 480 480 1,000 480,000 38 ANTM 780 790 765 780 108,451,600 84,469,803,500 39 APEX 149 168 147 149 90,200 14,357,400 40 APIC 910 925 895 910 37,538,700 33,761,896,000 41 APII 157 157 150 157 1,100 165,700 42 APLI 116 120 110 116 85,600 10,002,500 43 APLN 103 106 102 103 52,947,200 5,494,422,700 44 ARGO 1,735 1,735 1,735 1,735 100 173,500 45 ARKA 91 95 90 91 7,336,100 674,503,100 46 ARNA 458 460 450 458 2,525,100 1,146,779,000 47 ARTO 2,780 2,800 2,780 2,780 18,000 50,126,000 48 ASBI 318 338 318 318 1,200 403,600 49 ASDM 950 950 900 950 200 185,000 50 ASGR 735 740 725 735 64,700 47,575,500 51 ASII 4,700 4,810 4,700 4,700 23,749,400 112,459,503,000 52 ASJT 112 119 112 112 32,500 3,693,200 53 ASMI 1,050 1,050 1,045 1,050 10,500 10,989,000 54 ASPI 116 117 113 116 242,400 27,420,600 55 ASPI-W 14 14 13 14 1,996,200 27,330,300 56 ASRI 117 121 116 117 132,957,300 15,723,841,600 57 ASSA 505 510 500 505 6,242,400 3,161,485,500 58 ATIC 645 645 645 645 100 64,500 59 AUTO 850 865 850 850 465,700 397,804,000 60 AYLS 50 50 50 50 18,900 945,000 61 AYLS-W 4 6 4 4 3,143,500 13,673,500 62 BABP 50 50 50 50 73,000 3,650,000 63 BABP-W4 7 9 7 7 84,700 675,900 64 BACA 398 398 398 398 2,600 1,034,800 65 BAPA 50 50 50 50 10,300 515,000 66 BAPI 50 50 50 50 6,500 325,000 67 BAPI-W 3 3 2 3 8,805,900 18,321,100 68 BAYU 1,195 1,195 1,195 1,195 500 597,500 69 BBCA 29,275 29,375 29,150 29,275 16,583,700 485,144,665,000 70 BBHI 191 212 185 191 3,820,900 760,231,900 71 BBKP 250 266 216 250 1,327,498,100 326,768,783,400 72 BBLD 338 338 338 338 100 33,800 73 BBMD 1,575 1,580 1,545 1,575 79,300 123,082,500 74 BBNI 4,670 4,710 4,660 4,670 31,644,500 148,089,587,000 75 BBRI 3,190 3,210 3,150 3,190 156,519,700 497,445,708,000 76 BBSI 730 780 700 730 371,100 267,731,000 77 BBSS 123 123 121 123 197,900 24,163,600 78 BBSS-W 6 6 5 6 2,063,300 11,696,000 79 BBTN 1,260 1,285 1,240 1,260 59,895,400 75,496,000,000 80 BBYB 272 272 268 272 558,300 150,746,600 81 BCAP 117 118 116 117 1,139,500 133,238,900 82 BCIP 50 51 50 50 923,600 46,185,900 83 BDMN 2,280 2,340 2,280 2,280 3,241,000 7,467,115,000 84 BEEF 145 151 143 145 7,740,100 1,133,804,500 85 BEEF-W 11 11 10 11 541,200 5,546,300 86 BEKS 50 50 50 50 66,900 3,345,000 87 BELL 159 160 158 159 3,913,600 621,190,600 88 BESS 208 210 202 208 43,800 9,133,600 89 BESS-W 71 80 70 71 33,600 2,396,300 90 BEST 172 176 171 172 53,225,000 9,196,004,400 91 BFIN 394 412 380 394 41,050,000 16,152,994,200 92 BGTG 60 65 50 60 56,308,100 3,290,405,400 93 BHAT 476 484 476 476 155,858,400 74,690,406,400 94 BHIT 50 50 50 50 74,600 3,730,000 95 BIKA 140 140 139 140 10,800 1,501,800 96 BIMA 50 50 50 50 600 30,000 97 BINA 795 795 780 795 1,357,700 1,064,716,500 98 BIPI 50 50 50 50 600 30,000 99 BIPP 57 58 55 57 280,100 15,965,700 100 BIRD 880 910 870 880 2,993,600 2,647,410,000 101 BISI 905 915 900 905 299,600 270,953,000 102 BJBR 930 945 920 930 9,990,100 9,313,216,000 103 BJTM 540 550 530 540 39,877,500 21,447,992,000 104 BKDP 52 52 50 52 194,300 9,865,800 105 BKSL 50 50 50 50 1,151,900 57,595,000 106 BKSW 72 81 72 72 160,100 12,121,800 107 BLTA 50 50 50 50 300 15,000 108 BLUE 625 625 610 625 129,500 80,056,000 109 BMAS 278 292 274 278 41,000 11,497,400 110 BMRI 5,625 5,650 5,550 5,625 38,973,500 218,426,750,000 111 BMSR 87 87 87 87 35,900 3,123,300 112 BMTR 232 240 226 232 262,812,200 61,196,367,200 113 BNBA 366 366 362 366 65,000 23,687,600 114 BNBR 50 50 50 50 13,500 675,000 115 BNGA 765 790 755 765 9,210,500 7,106,715,000 116 BNII 226 246 214 226 69,729,400 16,154,192,600 117 BNLI 2,460 2,460 2,050 2,460 7,917,500 19,188,752,000 118 BOGA 1,395 1,400 1,380 1,395 107,704,700 149,873,351,000 119 BOLA 160 160 152 160 36,800 5,871,800 120 BOLT 510 550 498 510 1,100 563,800 121 BOSS 113 123 112 113 8,440,500 978,512,200 122 BPTR 84 94 83 84 658,400 56,753,900 123 BRAM 5,225 5,225 5,000 5,225 800 4,135,000 124 BRIS 900 910 860 900 301,368,800 269,612,069,500 125 BRMS 52 53 51 52 41,902,400 2,180,183,900 126 BRNA 1,140 1,145 1,140 1,140 6,000 6,842,500 127 BRPT 840 860 835 840 59,023,100 49,820,481,000 128 BRPT-W 500 500 500 500 100 50,000 129 BSDE 795 810 790 795 78,909,500 63,272,855,000 130 BSIM 478 498 478 478 17,900 8,558,400 131 BSIM-W3 18 27 18 18 67,700 1,270,600 132 BSSR 1,400 1,400 1,400 1,400 6,200 8,680,000 133 BTEK 50 50 50 50 1,400 70,000 134 BTON 195 195 195 195 2,600 507,000 135 BTPN 2,290 2,290 2,230 2,290 156,700 352,543,000 136 BTPS 3,590 3,600 3,470 3,590 15,972,100 56,599,617,000 137 BUDI 93 95 93 93 222,200 20,772,100 138 BUKK 700 740 665 700 35,800 25,289,500 139 BULL 316 320 314 316 187,331,900 59,354,075,000 140 BULL-W2 108 108 108 108 1,100 118,800 141 BUMI 50 51 50 50 21,524,600 1,076,240,100 142 BUVA 53 53 52 53 55,200 2,890,600 143 BVIC 72 81 62 72 15,634,400 1,145,215,300 144 BWPT 96 97 94 96 67,400,000 6,447,692,800 145 CAKK 57 59 57 57 1,559,800 88,988,600 146 CAKK-W 5 6 5 5 1,533,200 7,666,900 147 CAMP 272 276 254 272 1,646,400 446,475,800 148 CANI 114 114 107 114 1,500 164,000 149 CARE 348 354 344 348 163,596,100 57,216,687,000 150 CARS 50 50 50 50 2,300 115,000 151 CASA 386 386 386 386 10,000 3,860,000 152 CASH 585 605 575 585 934,500 543,376,000 153 CASH-W 35 37 33 35 2,240,600 77,494,800 154 CASS 212 216 200 212 2,454,300 522,901,200 155 CBMF 400 412 386 400 2,765,300 1,086,857,200 156 CCSI 226 242 224 226 2,349,700 540,431,000 157 CEKA 1,735 1,765 1,735 1,735 18,100 31,810,500 158 CENT 135 137 132 135 7,969,100 1,078,032,400 159 CFIN 193 193 190 193 2,423,400 464,142,900 160 CINT 240 240 240 240 500 120,000 161 CITA 2,200 2,200 2,200 2,200 500 1,100,000 162 CITY 107 116 100 107 28,500 2,883,700 163 CITY-W 17 17 16 17 123,500 1,976,100 164 CLEO 472 478 470 472 6,764,000 3,209,583,400 165 CLPI 675 675 670 675 14,000 9,429,000 166 CMNP 1,065 1,090 1,040 1,065 29,100 30,618,000 167 CNTX 210 210 210 210 20,000 4,200,000 168 COCO 980 985 925 980 3,900 3,784,500 169 CPIN 5,975 6,000 5,900 5,975 1,911,000 11,357,187,500 170 CPRI 50 50 50 50 11,700 585,000 171 CPRI-W 14 14 14 14 500 7,000 172 CPRO 50 50 50 50 1,301,100 65,055,000 173 CSAP 312 318 306 312 212,900 67,387,800 174 CSIS 51 51 50 51 1,041,800 52,191,900 175 CSMI 440 440 362 440 88,000 32,649,600 176 CSRA 350 350 332 350 7,811,000 2,666,746,400 177 CTBN 2,730 2,730 2,730 2,730 100 273,000 178 CTRA 720 730 715 720 26,208,700 18,864,743,000 179 CTTH 50 52 50 50 285,300 14,565,400 180 DADA 52 55 51 52 23,286,000 1,239,842,900 181 DADA-W 5 5 4 5 16,390,700 71,883,300 182 DEAL 182 194 181 182 33,096,000 6,135,224,600 183 DEFI 1,630 1,630 1,620 1,630 13,000 21,161,500 184 DEWA 50 50 50 50 200 10,000 185 DFAM 328 330 328 328 23,700 7,801,000 186 DGIK 50 50 50 50 100 5,000 187 DILD 156 158 154 156 12,575,100 1,953,519,000 188 DIVA 2,280 2,340 2,280 2,280 31,400 71,706,000 189 DKFT 113 118 111 113 12,461,500 1,424,153,700 190 DLTA 4,000 4,000 3,980 4,000 65,400 261,416,000 191 DMAS 232 238 230 232 37,067,200 8,611,255,000 192 DMMX 168 174 168 168 2,907,600 492,749,700 193 DMND 890 890 880 890 5,800 5,140,500 194 DNAR 238 240 220 238 7,600 1,801,000 195 DNET 3,370 3,370 3,170 3,370 9,600 30,522,000 196 DOID 236 242 236 236 17,328,200 4,134,543,400 197 DPNS 246 246 246 246 200 49,200 198 DPUM 65 79 59 65 9,224,000 654,474,000 199 DSFI 67 67 64 67 880,000 58,420,600 200 DSNG 525 525 496 525 14,273,000 7,298,923,200 201 DSSA 16,200 16,200 16,200 16,200 300 4,860,000 202 DUCK 296 296 260 296 72,165,200 20,330,767,400 203 DUTI 3,600 3,600 3,540 3,600 1,000 3,582,000 204 DVLA 2,650 2,690 2,560 2,650 29,200 76,088,000 205 DWGL 220 220 220 220 100 22,000 206 DWGL-W 29 38 29 29 11,000 384,800 207 DYAN 50 50 50 50 46,200 2,310,000 208 EAST 55 57 53 55 5,194,200 283,619,400 209 EAST-W 6 7 6 6 3,658,900 22,212,600 210 EKAD 1,265 1,265 1,255 1,265 222,900 281,419,500 211 ELSA 212 212 208 212 21,296,600 4,498,472,000 212 EMTK 6,950 6,950 6,950 6,950 200 1,390,000 213 ENRG 52 55 51 52 39,452,200 2,065,601,000 214 ENVY 53 54 51 53 36,988,400 1,931,356,300 215 ENZO 51 53 51 51 71,166,700 3,638,267,300 216 ENZO-W 8 9 7 8 11,783,300 90,541,300 217 EPAC 350 396 348 350 22,284,500 8,161,256,400 218 EPMT 1,890 1,900 1,845 1,890 77,300 142,673,500 219 ERAA 1,620 1,635 1,605 1,620 12,551,100 20,352,521,000 220 ERTX 130 130 121 130 400 50,300 221 ESIP 177 177 153 177 56,778,600 9,408,217,800 222 ESIP-W 12 13 11 12 2,926,900 34,590,700 223 ESSA 140 143 140 140 1,551,000 218,735,900 224 ESTA 103 103 98 103 75,600 7,691,800 225 ESTI 52 54 51 52 355,200 18,509,600 226 EXCL 2,210 2,240 2,190 2,210 14,458,100 31,861,812,000 227 FAST 935 950 935 935 17,100 16,161,500 228 FILM 216 248 200 216 68,370,500 15,395,485,200 229 FIRE 266 268 252 266 16,267,700 4,262,113,200 230 FISH 2,730 2,730 2,730 2,730 200 546,000 231 FITT 60 64 60 60 37,800 2,277,300 232 FITT-W 17 18 17 17 1,300 22,400 233 FOOD 114 116 113 114 661,700 75,543,000 234 FORU 95 107 76 95 34,200 2,985,100 235 FORZ 50 50 50 50 3,300 165,000 236 FPNI 123 126 121 123 4,129,800 510,923,600 237 FREN 83 85 82 83 120,748,300 10,061,987,500 238 FREN-W 39 39 38 39 1,402,600 53,894,200 239 FUJI 107 107 107 107 300 32,100 240 GDST 86 92 86 86 4,198,100 364,477,900 241 GDYR 1,400 1,400 1,400 1,400 300 420,000 242 GGRM 44,550 44,900 44,500 44,550 1,716,500 76,630,037,500 243 GGRP 306 316 302 306 7,200 2,232,000 244 GHON 1,640 1,720 1,550 1,640 6,600 10,604,000 245 GIAA 230 240 230 230 20,771,400 4,849,363,200 246 GJTL 460 468 456 460 2,641,000 1,215,360,400 247 GLOB 123 132 123 123 9,600 1,227,800 248 GLVA 316 316 304 316 18,600 5,747,400 249 GMFI 79 81 78 79 3,875,900 307,391,100 250 GOLD 206 208 206 206 1,300 268,200 251 GOOD 1,245 1,255 1,245 1,245 290,600 361,868,500 252 GPRA 50 51 50 50 2,097,500 104,899,700 253 GSMF 93 93 92 93 1,000 92,900 254 GWSA 92 96 92 92 165,300 15,410,400 255 GZCO 50 50 50 50 200 10,000 256 HADE 50 50 50 50 100 5,000 257 HDIT 402 402 402 402 100 40,200 258 HEAL 3,230 3,290 3,170 3,230 201,800 650,969,000 259 HELI 198 199 186 198 5,900 1,145,600 260 HELI-W 7 8 6 7 203,200 1,422,600 261 HERO 810 815 795 810 21,400 17,267,500 262 HEXA 3,150 3,150 3,070 3,150 348,800 1,085,108,000 263 HITS 500 535 498 500 4,700 2,353,400 264 HKMU 74 75 73 74 13,323,800 987,023,600 265 HMSP 1,560 1,570 1,550 1,560 10,860,800 16,930,295,500 266 HOKI 800 815 780 800 17,118,600 13,699,296,000 267 HOMI 1,035 1,040 980 1,035 1,362,200 1,347,737,500 268 HOTL 50 50 50 50 2,400 120,000 269 HRME 50 50 50 50 261,000 13,050,000 270 HRTA 196 204 192 196 8,407,600 1,654,515,600 271 HRUM 1,595 1,610 1,590 1,595 1,338,600 2,141,321,000 272 IBFN 296 296 280 296 20,100 5,948,000 273 IBFN-W 6 6 5 6 800 4,100 274 ICBP 9,950 10,075 9,950 9,950 6,518,600 65,049,510,000 275 ICON 54 55 53 54 326,100 17,445,600 276 IDPR 160 160 160 160 7,000 1,120,000 277 IFII 125 127 119 125 273,900 33,940,000 278 IFSH 370 380 350 370 11,000 4,017,000 279 IGAR 318 328 318 318 82,000 26,313,000 280 IKAI 50 50 50 50 860,800 43,040,000 281 IKAN 208 234 208 208 29,540,800 6,370,797,600 282 IKBI 214 216 208 214 23,400 4,959,800 283 IMAS 710 740 705 710 11,488,700 8,297,840,500 284 IMJS 246 256 240 246 6,017,600 1,509,144,800 285 IMPC 1,250 1,265 1,250 1,250 915,600 1,150,815,500 286 INAF 3,250 3,340 3,110 3,250 15,114,000 49,104,375,000 287 INAI 332 342 326 332 2,000 664,800 288 INCF 60 63 57 60 7,123,100 427,417,900 289 INCI 615 615 610 615 38,400 23,466,500 290 INCO 3,940 3,950 3,750 3,940 25,151,000 97,413,165,000 291 INDF 7,200 7,325 7,200 7,200 5,120,500 37,043,687,500 292 INDO 110 110 106 110 54,000 5,760,500 293 INDO-W 20 23 20 20 56,100 1,149,400 294 INDR 2,290 2,300 2,210 2,290 5,400 12,158,000 295 INDX 58 58 50 58 13,000 683,500 296 INDY 915 935 915 915 14,966,900 13,743,415,000 297 INKP 8,775 8,925 8,775 8,775 3,361,800 29,712,395,000 298 INOV 167 167 163 167 96,500 15,961,400 299 INPC 51 55 50 51 7,329,000 385,801,900 300 INPC-W 4 4 3 4 1,194,800 4,665,800 301 INPP 695 695 695 695 200 139,000 302 INPS 1,385 1,390 1,360 1,385 733,300 1,014,389,500 303 INRU 980 980 980 980 7,500 7,350,000 304 INTA 216 228 210 216 33,400 7,030,400 305 INTD 163 165 161 163 43,400 7,016,200 306 INTP 10,875 10,950 10,825 10,875 1,760,900 19,148,087,500 307 IPCC 392 394 386 392 862,100 337,122,200 308 IPCM 224 226 222 224 107,100 23,939,600 309 IPOL 86 87 85 86 75,100 6,427,600 310 IPTV 292 298 290 292 11,389,000 3,357,935,600 311 IPTV-W 30 30 26 30 24,100 668,600 312 IRRA 810 825 785 810 34,267,800 27,630,400,000 313 ISAT 2,060 2,110 2,050 2,060 2,158,000 4,452,314,000 314 ISSP 124 128 123 124 8,201,600 1,024,572,700 315 ITIC 735 785 690 735 1,383,100 1,011,160,000 316 ITMA 480 498 472 480 4,589,200 2,252,809,400 317 ITMA-W 46 59 46 46 21,100 1,100,600 318 ITMG 8,200 8,200 8,100 8,200 1,042,200 8,503,500,000 319 JAST 116 122 114 116 42,258,400 4,957,347,000 320 JAWA 56 61 56 56 90,200 5,072,800 321 JAYA 79 81 74 79 1,065,000 84,420,500 322 JAYA-W 11 12 10 11 513,800 5,242,200 323 JIHD 442 498 440 442 12,500 5,917,000 324 JKON 340 340 340 340 25,000 8,500,000 325 JMAS 142 145 132 142 98,300 13,268,100 326 JPFA 1,135 1,155 1,130 1,135 15,095,800 17,210,442,000 327 JRPT 420 424 418 420 806,400 338,704,600 328 JSKY 260 280 254 260 49,003,900 12,961,258,200 329 JSMR 3,800 3,840 3,760 3,800 5,781,900 21,994,620,000 330 JSPT 920 920 920 920 4,000 3,680,000 331 JTPE 890 905 890 890 1,764,400 1,585,541,000 332 KAEF 3,270 3,340 3,080 3,270 62,582,000 203,370,100,000 333 KARW 75 81 75 75 724,600 55,073,800 334 KAYU 77 77 77 77 508,700 39,169,900 335 KBAG 60 62 55 60 314,165,000 18,261,963,900 336 KBAG-W 5 6 4 5 130,960,900 652,503,900 337 KBLI 316 318 314 316 853,100 270,072,400 338 KBLM 197 197 192 197 99,700 19,578,700 339 KBLV 444 505 404 444 507,900 244,166,600 340 KDSI 720 720 720 720 4,700 3,384,000 341 KEEN 306 308 302 306 2,074,200 633,398,200 342 KEJU 1,180 1,260 1,165 1,180 1,480,700 1,797,104,500 343 KIAS 50 50 50 50 230,000 11,500,000 344 KICI 254 266 234 254 300 75,400 345 KIJA 206 208 202 206 10,521,000 2,159,195,800 346 KINO 3,080 3,100 2,980 3,080 32,100 98,477,000 347 KIOS 160 160 150 160 3,600 548,100 348 KKGI 204 206 190 204 55,100 11,115,000 349 KLBF 1,580 1,595 1,565 1,580 18,457,000 29,170,188,000 350 KMDS 580 585 550 580 33,700 19,406,500 351 KMTR 310 314 300 310 5,900 1,806,000 352 KOBX 103 112 100 103 8,667,800 926,960,100 353 KOIN 99 99 99 99 100 9,900 354 KOPI 456 460 456 456 600 275,600 355 KOTA 500 500 464 500 303,600 145,403,200 356 KPAL 53 60 53 53 12,459,300 678,593,700 357 KPAS 83 86 83 83 5,381,100 448,470,300 358 KPAS-W 23 26 21 23 88,500 1,945,800 359 KPIG 104 105 103 104 447,300 46,490,700 360 KRAS 332 340 332 332 20,788,600 6,970,974,400 361 KREN 104 110 100 104 15,382,000 1,617,906,000 362 LAND 182 190 176 182 200,100 36,726,300 363 LCKM 360 360 360 360 300 108,000 364 LEAD 50 50 50 50 400 20,000 365 LIFE 5,700 5,900 4,960 5,700 5,100 26,294,000 366 LINK 2,130 2,220 2,110 2,130 12,859,700 27,748,484,000 367 LION 236 236 236 236 3,100 731,600 368 LMAS 50 50 50 50 1,112,400 55,620,000 369 LMPI 78 80 78 78 7,000 551,200 370 LPCK 795 810 775 795 684,600 544,306,000 371 LPGI 3,300 3,400 3,300 3,300 6,400 21,130,000 372 LPIN 222 224 208 222 5,200 1,095,800 373 LPKR 129 137 128 129 86,183,900 11,398,330,600 374 LPLI 84 90 80 84 5,600 451,200 375 LPPF 995 1,010 965 995 76,045,800 75,287,920,000 376 LPPS 82 82 82 82 7,200 590,400 377 LRNA 121 121 121 121 100 12,100 378 LSIP 955 965 940 955 34,485,300 32,941,105,500 379 LTLS 432 436 426 432 24,100 10,483,800 380 LUCK 180 190 175 180 6,305,100 1,138,532,700 381 MAGP 50 50 50 50 300 15,000 382 MAIN 545 565 545 545 5,725,300 3,159,830,500 383 MAMI 50 50 50 50 20,300 1,015,000 384 MAMI-W 5 6 4 5 108,800 544,300 385 MAPA 2,130 2,140 2,050 2,130 1,053,900 2,227,406,000 386 MAPB 1,350 1,350 1,350 1,350 10,600 14,310,000 387 MAPI 645 670 620 645 35,513,600 23,045,340,000 388 MARI 50 50 50 50 10,200 510,000 389 MARK 890 890 845 890 10,421,300 9,090,833,000 390 MASA 575 625 565 575 31,000 18,298,000 391 MBAP 2,150 2,190 2,150 2,150 157,400 340,076,000 392 MBSS 378 380 374 378 3,522,900 1,324,761,600 393 MBTO 79 79 79 79 100 7,900 394 MCAS 2,100 2,100 2,000 2,100 7,864,900 16,218,457,000 395 MCOR 121 128 113 121 38,189,200 4,701,351,600 396 MDKA 1,790 1,810 1,775 1,790 116,272,000 208,301,271,000 397 MDKI 155 157 154 155 150,600 23,417,700 398 MDRN 50 50 50 50 200 10,000 399 MEDC 354 360 352 354 48,120,400 17,092,957,800 400 MEGA 7,175 7,175 7,150 7,175 2,000 14,342,500 401 MERK 3,180 3,200 3,170 3,180 19,500 62,123,000 402 META 105 107 105 105 309,700 32,737,200 403 MFMI 505 515 505 505 4,700 2,402,000 404 MGRO 800 810 795 800 2,381,300 1,913,006,500 405 MICE 290 292 290 290 8,700 2,540,200 406 MIDI 1,290 1,290 1,290 1,290 5,200 6,708,000 407 MIKA 2,510 2,540 2,500 2,510 21,140,300 53,153,426,000 408 MINA 50 50 50 50 100 5,000 409 MIRA 50 50 50 50 100 5,000 410 MKNT 50 50 50 50 200 10,000 411 MKPI 20,725 21,000 20,725 20,725 400 8,372,500 412 MLBI 9,250 9,400 8,900 9,250 97,000 887,577,500 413 MLIA 428 438 416 428 6,294,600 2,715,495,600 414 MLPL 50 50 50 50 818,300 40,915,000 415 MLPT 600 610 590 600 100,000 60,111,000 416 MMLP 270 278 270 270 6,790,500 1,859,219,400 417 MNCN 800 805 790 800 96,946,100 77,275,132,000 418 MPMX 380 384 378 380 8,666,900 3,294,759,200 419 MPOW 73 93 71 73 10,457,400 855,216,200 420 MPPA 97 102 97 97 2,461,800 240,758,800 421 MPRO 770 1,005 770 770 4,300 3,997,500 422 MRAT 136 137 133 136 17,700 2,383,100 423 MSIN 300 300 294 300 271,100 81,177,800 424 MSKY 850 850 825 850 11,600 9,770,000 425 MTDL 1,605 1,620 1,605 1,605 501,400 810,328,000 426 MTFN 50 50 50 50 100 5,000 427 MTPS 354 358 354 354 20,600 7,322,600 428 MTSM 218 222 218 218 200 44,000 429 MTWI 58 62 54 58 1,207,800 70,698,800 430 MYOH 1,115 1,115 1,115 1,115 31,800 35,457,000 431 MYOR 2,400 2,440 2,400 2,400 1,659,300 3,997,583,000 432 MYTX 52 53 52 52 5,000 263,800 433 NATO 486 490 470 486 149,062,300 70,886,330,600 434 NELY 147 155 147 147 41,100 6,245,700 435 NFCX 1,800 1,850 1,800 1,800 12,300 22,215,000 436 NICK 304 328 288 304 400 122,400 437 NIKL 735 750 725 735 4,242,200 3,119,980,000 438 NIRO 150 155 147 150 2,100 319,100 439 NISP 735 755 730 735 674,800 500,035,500 440 NOBU 840 845 840 840 800 674,500 441 NRCA 304 304 302 304 7,900 2,397,400 442 NZIA 280 314 236 280 760,400 207,747,600 443 OKAS 153 167 146 153 11,198,500 1,780,767,500 444 OPMS 176 176 170 176 3,777,700 655,584,800 445 PADI 50 50 50 50 200 10,000 446 PALM 264 276 264 264 6,500 1,767,800 447 PAMG 97 100 93 97 8,136,500 790,207,900 448 PANI 102 108 102 102 1,400 144,000 449 PANR 86 88 84 86 2,650,700 227,134,400 450 PANS 800 810 790 800 117,000 93,605,500 451 PBID 875 890 870 875 159,400 140,117,500 452 PBRX 230 236 226 230 206,500 47,480,200 453 PBSA 600 600 570 600 500 295,500 454 PCAR 292 312 292 292 1,500 466,000 455 PDES 200 200 200 200 100 20,000 456 PEGE 118 120 116 118 7,600 894,500 457 PEHA 1,580 1,630 1,450 1,580 1,701,500 2,663,084,500 458 PGAS 1,000 1,005 985 1,000 153,562,000 152,979,628,000 459 PGJO 35 38 35 35 119,200 4,246,000 460 PGUN 260 262 260 260 19,900 5,176,000 461 PICO 156 171 154 156 10,370,900 1,680,377,100 462 PJAA 500 525 500 500 264,000 132,700,000 463 PKPK 51 52 50 51 1,785,900 89,800,700 464 PLAN 240 250 238 240 8,250,700 1,996,956,400 465 PLAN-W 6 8 6 6 77,265,500 502,828,900 466 PLIN 2,600 2,600 2,600 2,600 1,000 2,600,000 467 PMJS 126 126 126 126 300 37,800 468 PNBN 795 810 790 795 3,870,400 3,101,043,500 469 PNBS 50 50 50 50 150,900 7,545,000 470 PNGO 610 660 570 610 3,100 1,862,500 471 PNIN 705 710 700 705 54,100 38,098,000 472 PNLF 189 192 187 189 34,586,600 6,556,406,500 473 POLA 53 56 52 53 167,600 9,135,900 474 POLI 1,000 1,020 995 1,000 8,200 8,184,500 475 POLL 6,775 7,100 6,775 6,775 1,849,600 12,532,282,500 476 POLU 1,010 1,120 1,000 1,010 4,500 4,618,000 477 POLY 50 50 50 50 92,300 4,615,000 478 PORT 464 575 464 464 14,400 6,910,600 479 POSA 50 50 50 50 500 25,000 480 POSA-W 2 3 2 2 2,403,400 4,829,000 481 POWR 600 610 600 600 7,429,800 4,476,701,500 482 PPGL 310 312 290 310 9,125,000 2,758,385,600 483 PPGL-W 17 17 15 17 8,322,300 136,630,600 484 PPRE 181 208 181 181 131,772,300 25,310,489,400 485 PPRO 50 50 50 50 4,869,900 243,495,000 486 PRAS 115 119 114 115 3,000 352,100 487 PRDA 2,830 2,940 2,820 2,830 95,700 270,968,000 488 PRIM 248 260 236 248 193,000 47,653,200 489 PRIM-W 6 7 6 6 207,100 1,242,900 490 PSAB 228 236 226 228 50,322,700 11,542,362,000 491 PSDN 132 132 102 132 1,617,500 211,590,400 492 PSGO 109 111 103 109 215,100 22,767,100 493 PSKT 50 50 50 50 100 5,000 494 PSSI 168 169 164 168 413,700 69,146,700 495 PTBA 2,020 2,020 1,980 2,020 15,389,500 30,859,544,000 496 PTIS 153 161 140 153 51,600 7,246,000 497 PTPP 905 935 900 905 51,967,100 47,489,077,000 498 PTPW 1,400 1,415 1,390 1,400 962,600 1,353,863,500 499 PTRO 1,710 1,745 1,700 1,710 262,900 449,739,500 500 PTSN 216 222 204 216 1,118,000 241,574,800 501 PURA 126 126 122 126 131,752,900 16,352,005,300 502 PURA-W 18 18 17 18 21,751,400 386,091,300 503 PURE 308 326 302 308 17,187,600 5,322,169,600 504 PURE-W 28 29 26 28 10,349,400 279,236,800 505 PURI 348 352 344 348 75,700 26,424,800 506 PWON 396 402 388 396 187,862,300 74,633,005,000 507 PYFA 860 870 810 860 8,797,700 7,441,993,500 508 PZZA 600 650 600 600 5,702,700 3,492,925,000 509 R-LQ45X 811 817 811 811 12,300 10,027,900 510 RAJA 122 126 121 122 15,965,600 1,961,432,400 511 RALS 575 590 570 575 32,410,300 18,758,249,000 512 RANC 408 418 408 408 1,617,700 669,472,800 513 RBMS 50 54 50 50 3,275,900 164,878,400 514 RDTX 5,900 5,900 5,900 5,900 1,600 9,440,000 515 REAL 50 50 50 50 140,500 7,025,000 516 REAL-W 3 3 2 3 1,130,800 3,249,300 517 RELI 336 346 336 336 1,900 652,400 518 RICY 93 102 89 93 49,400 4,485,300 519 RIGS 234 236 222 234 23,900 5,617,800 520 RISE 446 448 444 446 402,400 179,430,200 521 RMBA 350 350 342 350 118,000 40,453,200 522 ROCK 1,155 1,240 1,155 1,155 142,500 165,948,000 523 RODA 53 55 52 53 33,800 1,794,800 524 RONY 376 392 322 376 4,054,700 1,467,474,400 525 ROTI 1,230 1,245 1,220 1,230 31,720,700 38,779,292,500 526 RUIS 230 230 228 230 9,300 2,138,600 527 SAFE 180 183 180 180 253,300 46,149,500 528 SAME 129 129 118 129 42,399,800 5,296,886,600 529 SAMF 384 400 382 384 2,200 842,600 530 SAPX 2,150 2,150 2,150 2,150 600 1,290,000 531 SATU 50 50 50 50 111,300 5,565,000 532 SBAT 125 144 125 125 18,563,400 2,333,138,900 533 SBAT-W 10 11 9 10 25,999,400 258,175,600 534 SCCO 10,125 10,200 10,075 10,125 1,500 15,182,500 535 SCMA 1,240 1,265 1,235 1,240 4,927,600 6,134,338,500 536 SCNP 226 230 220 226 122,300 27,540,400 537 SDMU 50 50 50 50 3,000 150,000 538 SDPC 104 110 93 104 306,300 32,152,500 539 SDRA 810 810 810 810 2,600 2,106,000 540 SFAN 990 995 980 990 1,024,500 1,010,529,000 541 SGER 422 430 390 422 13,466,300 5,594,622,200 542 SGER-W 174 200 150 174 419,300 76,993,200 543 SGRO 1,495 1,510 1,485 1,495 254,500 380,004,500 544 SHIP 575 580 570 575 512,900 294,224,000 545 SIDO 795 835 785 795 19,369,600 15,432,238,500 546 SILO 4,930 4,940 4,880 4,930 31,100 152,623,000 547 SIMP 316 322 314 316 13,895,200 4,421,127,400 548 SINI 472 496 446 472 3,900 1,758,200 549 SINI-W 252 288 200 252 8,600 2,064,800 550 SIPD 1,195 1,200 1,190 1,195 3,800 4,534,000 551 SKBM 374 380 342 374 1,300 454,800 552 SKLT 1,370 1,370 1,370 1,370 400 548,000 553 SKRN 625 650 625 625 41,600 26,119,500 554 SLIS 4,920 4,990 4,840 4,920 115,400 566,953,000 555 SMAR 2,910 2,950 2,830 2,910 3,300 9,547,000 556 SMBR 505 510 486 505 38,670,700 19,337,953,400 557 SMCB 1,095 1,095 1,000 1,095 67,700 71,975,500 558 SMDM 96 96 93 96 10,100 939,600 559 SMDR 272 280 262 272 4,144,000 1,141,020,400 560 SMGR 9,400 9,450 9,250 9,400 5,312,400 49,687,842,500 561 SMKL 178 178 178 178 50,000 8,900,000 562 SMMT 89 90 86 89 26,000 2,275,800 563 SMRA 625 625 595 625 85,898,600 52,335,384,500 564 SMSM 1,325 1,325 1,290 1,325 2,894,100 3,801,861,500 565 SOCI 122 122 120 122 6,159,500 746,391,500 566 SOFA 100 101 100 100 278,600 27,864,900 567 SOFA-W 6 6 5 6 3,132,000 15,754,800 568 SOHO 5,775 6,125 5,650 5,775 96,600 558,905,000 569 SOSS 402 430 400 402 23,600 9,524,000 570 SOTS 222 222 222 222 100 22,200 571 SOTS-W 30 30 29 30 9,100 269,000 572 SPMA 280 286 280 280 52,800 15,096,600 573 SPTO 400 408 398 400 1,095,100 437,947,000 574 SQMI 165 174 165 165 12,205,500 2,051,538,900 575 SRAJ 132 133 132 132 1,500 198,100 576 SRIL 208 208 202 208 23,628,700 4,881,332,800 577 SRSN 57 58 55 57 9,116,100 515,828,500 578 SRTG 3,300 3,340 3,290 3,300 80,000 264,824,000 579 SSIA 444 456 442 444 29,029,400 12,894,703,400 580 SSMS 805 815 800 805 49,900 40,146,000 581 SSTM 448 448 436 448 55,500 24,583,800 582 STAR 124 133 119 124 211,400 25,263,700 583 SULI 50 50 50 50 200 10,000 584 SWAT 102 102 100 102 282,400 28,606,500 585 TAMA-W 6 7 5 6 3,894,000 21,079,200 586 TAMU 54 56 51 54 9,672,800 506,691,600 587 TARA 50 50 50 50 600 30,000 588 TBIG 1,360 1,365 1,325 1,360 89,169,300 120,305,391,500 589 TBLA 770 780 760 770 2,164,200 1,676,184,000 590 TBMS 700 760 670 700 60,000 43,351,500 591 TCID 6,400 6,750 6,400 6,400 4,700 30,747,500 592 TCPI 5,575 5,625 5,525 5,575 8,973,000 50,082,160,000 593 TDPM 143 145 142 143 3,755,900 536,613,200 594 TECH 168 174 166 168 1,453,000 245,527,800 595 TFAS 174 179 174 174 93,600 16,428,900 596 TGKA 8,400 8,400 8,100 8,400 400 3,305,000 597 TGRA 107 114 106 107 23,599,200 2,606,234,600 598 TIFA 515 515 510 515 389,600 200,382,000 599 TINS 745 755 735 745 18,136,300 13,495,638,500 600 TIRA 258 260 258 258 200 51,800 601 TKIM 6,200 6,200 6,075 6,200 3,300,100 20,274,727,500 602 TLKM 2,730 2,760 2,710 2,730 77,479,100 211,295,900,000 603 TMAS 108 116 105 108 12,054,300 1,338,924,600 604 TMPO 109 109 107 109 900 97,700 605 TNCA 230 236 206 230 258,800 57,213,800 606 TOBA 396 400 374 396 106,200 41,982,000 607 TOPS 50 50 50 50 200 10,000 608 TOTL 290 296 286 290 2,608,000 757,244,600 609 TOTO 208 216 206 208 7,100 1,473,800 610 TOWR 1,030 1,040 1,025 1,030 114,662,700 118,297,367,500 611 TOYS 565 570 560 565 1,932,900 1,090,790,000 612 TOYS-W 12 13 12 12 625,600 7,507,300 613 TPIA 7,850 7,875 7,750 7,850 3,288,300 25,705,695,000 614 TPMA 364 364 350 364 2,700 973,800 615 TRIM 109 109 109 109 1,700 185,300 616 TRIN 228 234 222 228 5,115,600 1,164,444,200 617 TRIN-W 9 9 8 9 5,106,900 45,761,400 618 TRIS 208 216 206 208 54,200 11,178,200 619 TRJA 172 180 166 172 8,170,100 1,415,784,200 620 TRUK 156 157 150 156 3,129,700 482,220,800 621 TRUS 348 348 338 348 500 171,800 622 TSPC 1,270 1,280 1,265 1,270 406,200 516,252,500 623 TUGU 1,380 1,440 1,370 1,380 85,000 116,813,500 624 TURI 1,290 1,290 1,265 1,290 100,100 129,126,500 625 UANG 200 214 198 200 9,400 1,896,400 626 UCID 1,490 1,505 1,465 1,490 54,700 81,544,500 627 ULTJ 1,735 1,760 1,735 1,735 526,800 917,745,000 628 UNIC 4,090 4,090 4,090 4,090 100 409,000 629 UNIT 150 156 150 150 900 136,400 630 UNSP 79 81 75 79 1,958,500 153,862,900 631 UNTR 22,500 22,700 22,150 22,500 4,369,600 97,961,022,500 632 UNVR 7,950 8,100 7,950 7,950 6,704,300 53,474,762,500 633 URBN 1,300 1,300 1,295 1,300 400 519,000 634 URBN-W 17 18 16 17 108,200 1,799,600 635 VICO 82 88 82 82 1,352,800 110,934,400 636 VINS 93 96 88 93 101,800 9,412,000 637 VIVA 50 50 50 50 200 10,000 638 VOKS 194 194 194 194 2,600 504,400 639 VRNA 100 100 100 100 100 10,000 640 WAPO 79 79 77 79 229,500 18,126,300 641 WEGE 180 185 178 180 35,055,500 6,393,499,900 642 WEHA 55 59 55 55 959,500 53,169,000 643 WIIM 350 354 348 350 10,691,400 3,753,716,000 644 WIKA 1,215 1,245 1,215 1,215 28,359,000 34,873,562,000 645 WINS 96 96 94 96 89,500 8,546,300 646 WOMF 218 220 216 218 179,200 38,993,200 647 WOOD 402 404 396 402 23,246,700 9,319,890,600 648 WOWS 76 80 75 76 35,479,800 2,726,706,700 649 WSBP 163 168 158 163 152,111,100 24,696,607,400 650 WSKT 650 655 575 650 133,187,900 84,100,016,500 651 WTON 250 254 244 250 19,966,100 4,977,542,600 652 XAFA 1,052 1,052 1,052 1,052 100 105,200 653 XBIN 429 429 429 429 300 128,700 654 XBNI 868 868 868 868 200 173,600 655 XCID 74 74 74 74 100 7,400 656 XCLQ 84 84 79 84 500 41,000 657 XIHD 392 392 392 392 4,200 1,646,400 658 XIIC 893 893 893 893 1,000 893,000 659 XIID 429 429 429 429 1,000 429,000 660 XIIF 445 445 445 445 1,000 445,000 661 XIIT 440 440 439 440 22,500 9,897,500 662 XILV 98 98 96 98 2,500 244,700 663 XIML 233 233 233 233 400 93,200 664 XISI 254 254 254 254 100 25,400 665 XISR 325 325 325 325 4,300 1,397,500 666 XKIV 374 374 374 374 2,000 748,000 667 XPES 346 346 346 346 100 34,600 668 XSBC 86 87 86 86 3,400 295,700 669 XSSI 75 75 75 75 2,900 217,500 670 YELO 52 54 52 52 5,146,400 267,902,000 671 YELO-W 7 9 7 7 3,919,200 29,666,300 672 ZINC 123 125 121 123 466,854,600 57,346,498,300 673 ZONE 382 384 376 382 180,600 68,694,800 -------------------- ---------------------- Total for Reguler 9,542,287,700 6,494,522,887,000 Information for Negosiasi 674 ACES 1,590 1,579 1,535 1,579 66,234 104,581,990 675 ADRO 1,110 1,120 1,115 1,115 7,592 8,465,540 676 AGRS 180 168 168 168 28 4,704 677 AKKU 50 50 50 50 50 2,500 678 AKRA 2,640 3,090 3,090 3,090 13,200 40,788,000 679 ANTM 780 783 756 779 107,045 83,548,620 680 APIC 910 850 850 850 1 850 681 ARKA 91 88 88 88 21,891,100 1,926,416,800 682 ASII 4,700 4,750 4,740 4,740 9,268 43,931,000 683 AYLS 50 50 50 50 1,000,000 50,000,000 684 BBCA 29,275 29,262 28,325 29,200 569,339 16,659,187,425 685 BBKP 250 266 220 266 75,159,843 16,863,771,238 686 BBNI 4,670 4,690 4,640 4,640 41 190,640 687 BBRI 3,190 3,180 3,150 3,180 8,501,900 26,908,717,500 688 BBSI 730 710 710 710 520,834 369,792,140 689 BBYB 272 270 270 270 12 3,240 690 BDMN 2,280 2,310 2,310 2,310 88 203,280 691 BEKS 50 50 14 16 4,327,800 64,848,200 692 BHAT 476 476 476 476 134,000,000 63,784,000,000 693 BHIT 50 50 30 30 4,847,500 232,375,000 694 BIPI 50 65 34 35 61,716,100 3,079,903,500 695 BJBR 930 1,140 935 1,140 6,894,306 7,859,502,280 696 BJTM 540 545 545 545 4 2,180 697 BKSW 72 72 72 72 74 5,328 698 BLTA 50 10 6 10 564,000 5,384,000 699 BMRI 5,625 5,612 5,475 5,475 6,350,810 35,600,824,950 700 BMTR 232 236 226 226 130,076 29,397,936 701 BNII 226 50 50 50 70 3,500 702 BOGA 1,395 1,380 1,380 1,380 68,600,000 94,668,000,000 703 BRMS 52 53 53 53 50,000 2,650,000 704 BSDE 795 810 800 810 3,309,060 2,664,123,000 705 BSIM 478 515 515 515 2,621,025 1,349,827,875 706 BULL 316 314 250 250 30,049 9,435,322 707 CPIN 5,975 5,934 5,925 5,934 3,100 18,381,000 708 CTRA 720 725 725 725 12 8,700 709 DEWA 50 15 15 15 3,500,000 52,500,000 710 DMAS 232 234 232 232 45 10,528 711 DUCK 296 260 260 260 3,100 806,000 712 ELSA 212 212 212 212 40 8,480 713 ELTY 50 10 10 10 20,000 200,000 714 EMDE 200 200 200 200 6,575,000 1,315,000,000 715 EXCL 2,210 2,210 2,200 2,200 200,050 440,110,500 716 FORZ 50 15 15 15 5,000,000 75,000,000 717 GDST 86 55 55 55 28 1,540 718 HEAL 3,230 3,230 3,230 3,230 268,400 866,932,000 719 IKAI 50 50 47 50 127,874,627 6,388,931,350 720 INCO 3,940 3,900 3,650 3,900 170,041 653,149,650 721 INKP 8,775 8,875 5,280 5,280 125 818,180 722 INTA 216 126 126 126 87 10,962 723 INTP 10,875 10,873 10,862 10,862 933,000 10,139,009,000 724 IPTV 292 282 282 282 6,061,000 1,709,202,000 725 ISAT 2,060 2,060 2,060 2,060 60 123,600 726 ITMG 8,200 8,200 8,175 8,200 186 1,523,000 727 JPFA 1,135 1,140 937 937 572 550,580 728 JSKY 260 282 264 282 1,001,000 264,282,000 729 KIJA 206 192 192 192 1,760,565 338,028,480 730 KPAS 83 85 85 85 30,000 2,550,000 731 KRAS 332 330 330 330 22 7,260 732 LEAD 50 50 50 50 57 2,850 733 LINK 2,130 2,140 2,140 2,140 96 205,440 734 LPPF 995 960 941 959 16,599,100 15,692,466,700 735 MAGP 50 50 50 50 200,000 10,000,000 736 MAMI 50 15 5 15 7,742,900 47,814,500 737 MAPI 645 653 653 653 717,600 468,592,800 738 MBAP 2,150 2,044 2,044 2,044 10,000 20,440,000 739 MCOR 121 110 110 110 54 5,940 740 MDKA 1,790 1,805 1,805 1,805 42,000 75,810,000 741 MIKA 2,510 2,517 2,517 2,517 96,800 243,645,600 742 MLPT 600 576 576 576 166,100 95,673,600 743 MNCN 800 820 795 820 5,196 4,258,320 744 MSIN 300 298 298 298 1,000,000 298,000,000 745 MTDL 1,605 1,615 1,605 1,610 5,199,876 8,358,801,550 746 MTFN 50 15 15 15 7,500,000 112,500,000 747 MTLA 420 480 480 480 500,937 240,449,760 748 PGAS 1,000 1,000 1,000 1,000 100,051 100,051,000 749 PNBN 795 805 805 805 68 54,740 750 PNBS 50 45 45 45 200,000 9,000,000 751 PNLF 189 192 192 192 92 17,664 752 POLL 6,775 6,775 6,775 6,775 3,000 20,325,000 753 PTBA 2,020 2,020 2,000 2,020 165 331,380 754 PWON 396 398 398 398 11,043,400 4,395,273,200 755 RALS 575 575 575 575 64 36,800 756 RBMS 50 50 50 50 26 1,300 757 ROTI 1,230 1,220 1,220 1,220 14,557,000 17,759,540,000 758 SCMA 1,240 1,243 1,243 1,243 8,500,000 10,565,500,000 759 SIDO 795 795 611 795 9,180,000 7,296,181,400 760 SMGR 9,400 9,322 9,322 9,322 120,000 1,118,640,000 761 SMRA 625 611 611 611 67,300 41,120,300 762 SRAJ 132 125 125 125 33 4,125 763 SRIL 208 206 206 206 88 18,128 764 SRTG 3,300 3,080 3,080 3,080 15,000,000 46,200,000,000 765 SSMS 805 805 805 805 30,990,000 24,946,950,000 766 TAMU 54 50 50 50 221,688,400 11,084,420,000 767 TBIG 1,360 1,330 1,330 1,330 75,200 100,016,000 768 TKIM 6,200 6,125 6,125 6,125 8 49,000 769 TLKM 2,730 2,750 2,720 2,720 1,377,405 3,752,166,750 770 ULTJ 1,735 1,800 1,800 1,800 68,969 124,144,200 771 UNIC 4,090 4,700 4,700 4,700 11,157,490 52,440,203,000 772 UNTR 22,500 22,525 22,387 22,525 187,132 4,189,328,500 773 VIVA 50 50 50 50 100,000,000 5,000,000,000 774 VRNA 100 100 100 100 16 1,600 775 WEGE 180 183 183 183 64 11,712 776 WIKA 1,215 1,275 1,230 1,231 554,124 682,346,620 777 WSBP 163 159 159 159 12 1,908 778 WTON 250 246 246 246 64 15,744 779 YULE 250 250 250 250 1,191,770 297,942,500 780 ZINC 123 121 121 121 19,500,000 2,359,500,000 -------------------- ---------------------- Total for Negosiasi 1,040,031,166 512,828,892,979 Total 12/10/20 10,582,321,966 7,007,358,520,979