Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, October 13, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 GIAA 234 238 238 238 1,200 285,600 2 MGRO 800 760 760 760 1,200 912,000 3 PTBA 2,030 2,010 2,010 2,010 800 1,608,000 -------------------- ---------------------- Total for Tunai 3,200 2,805,600 Information for Reguler 4 AALI 11,125 11,175 10,875 11,125 1,704,500 18,880,457,500 5 ABBA 50 50 50 50 22,400 1,120,000 6 ABMM 850 850 825 850 700 588,500 7 ACES 1,630 1,655 1,570 1,630 16,807,600 27,329,842,500 8 ACST 216 224 200 216 239,046,100 51,199,428,600 9 ADES 1,220 1,220 1,200 1,220 162,000 196,131,000 10 ADHI 600 600 560 600 28,102,500 16,421,834,500 11 ADMF 7,550 7,575 7,450 7,550 31,700 238,260,000 12 ADMG 142 147 133 142 9,968,700 1,374,416,500 13 ADRO 1,150 1,155 1,090 1,150 121,076,600 136,458,135,000 14 AGAR 500 550 500 500 4,600 2,305,000 15 AGII 510 515 505 510 651,800 331,826,000 16 AGRO 430 430 346 430 1,087,492,500 438,880,245,800 17 AGRS 178 179 168 178 29,300 5,060,600 18 AHAP 62 68 58 62 673,200 42,055,900 19 AIMS 173 176 165 173 14,800 2,468,800 20 AISA 212 224 206 212 141,532,800 30,789,992,000 21 AKKU 50 50 50 50 400 20,000 22 AKPI 310 310 310 310 900 279,000 23 AKRA 2,650 2,660 2,610 2,650 13,428,900 35,392,113,000 24 AKSI 448 450 448 448 6,300 2,822,800 25 ALDO 416 428 408 416 2,100 876,000 26 ALKA 274 324 256 274 56,100 14,625,400 27 ALMI 190 190 190 190 300 57,000 28 ALTO 296 298 278 296 11,000 3,175,400 29 AMAG 199 199 194 199 50,700 9,857,400 30 AMAN 322 322 316 322 855,800 271,829,800 31 AMAR 298 316 292 298 128,100 38,486,600 32 AMFG 2,500 2,500 2,500 2,500 100 250,000 33 AMIN 304 304 302 304 200 60,600 34 AMOR 2,070 2,070 2,070 2,070 1,100 2,277,000 35 AMRT 675 680 670 675 267,700 180,411,500 36 ANDI 50 50 50 50 5,900 295,000 37 ANTM 765 780 760 765 47,798,000 36,665,924,000 38 APEX 150 158 140 150 14,600 2,133,700 39 APIC 910 910 885 910 9,423,700 8,426,267,500 40 APII 160 163 160 160 25,700 4,112,600 41 APLI 116 126 114 116 1,200 138,800 42 APLN 103 104 100 103 32,679,800 3,352,020,200 43 ARGO 1,800 1,800 1,735 1,800 6,700 11,896,000 44 ARII 440 440 440 440 10,000 4,400,000 45 ARKA 92 95 90 92 9,905,800 915,906,200 46 ARNA 466 500 456 466 4,871,100 2,266,614,400 47 ARTO 2,780 2,780 2,710 2,780 142,000 391,784,000 48 ASBI 310 310 302 310 200 61,200 49 ASDM 900 900 900 900 100 90,000 50 ASGR 730 735 715 730 563,200 405,794,000 51 ASII 4,740 4,750 4,650 4,740 25,032,100 117,656,843,000 52 ASJT 114 114 112 114 2,800 314,800 53 ASMI 1,050 1,050 1,050 1,050 8,400 8,820,000 54 ASPI 137 140 109 137 29,372,000 3,768,705,600 55 ASPI-W 17 18 12 17 33,336,700 531,215,200 56 ASRI 119 120 115 119 64,841,100 7,618,269,100 57 ASSA 500 510 496 500 7,661,800 3,836,129,300 58 ATIC 630 630 600 630 11,600 7,305,000 59 AUTO 850 865 845 850 395,000 335,495,500 60 AYLS 50 50 50 50 13,300 665,000 61 AYLS-W 5 5 4 5 3,926,600 17,533,200 62 BABP 50 50 50 50 23,900 1,195,000 63 BABP-W3 29 29 29 29 100 2,900 64 BABP-W4 7 8 7 7 155,700 1,090,100 65 BACA 400 400 398 400 2,673,100 1,069,233,800 66 BAJA 120 132 120 120 1,141,900 139,386,800 67 BAPA 50 50 50 50 200 10,000 68 BAPI 50 50 50 50 208,000 10,400,000 69 BAPI-W 2 3 2 2 5,371,000 10,752,000 70 BATA 635 640 635 635 1,100 700,500 71 BAYU 1,140 1,140 1,140 1,140 800 912,000 72 BBCA 29,275 29,300 28,850 29,275 9,650,100 281,207,137,500 73 BBHI 178 197 178 178 1,069,100 193,213,800 74 BBKP 256 274 236 256 1,084,704,600 279,370,001,200 75 BBNI 4,760 4,780 4,620 4,760 45,256,200 213,392,590,000 76 BBRI 3,280 3,300 3,150 3,280 204,438,200 662,399,558,000 77 BBSI 725 750 715 725 171,200 124,290,500 78 BBSS 123 123 119 123 586,600 70,661,400 79 BBSS-W 6 6 5 6 9,120,000 47,763,500 80 BBTN 1,325 1,330 1,240 1,325 90,496,000 116,973,474,500 81 BBYB 270 270 270 270 553,000 149,310,000 82 BCAP 117 117 115 117 338,200 39,399,300 83 BCIP 50 51 50 50 110,900 5,545,300 84 BDMN 2,330 2,340 2,260 2,330 2,817,500 6,512,969,000 85 BEEF 145 145 141 145 3,152,200 453,760,300 86 BEEF-W 11 11 10 11 339,700 3,424,700 87 BEKS 50 50 50 50 105,200 5,260,000 88 BELL 160 161 157 160 3,182,000 505,535,400 89 BESS 216 216 208 216 1,224,900 259,120,000 90 BESS-W 71 74 71 71 11,600 838,200 91 BEST 176 177 169 176 137,591,700 23,873,461,600 92 BFIN 386 394 384 386 12,176,800 4,716,838,200 93 BGTG 56 57 56 56 3,937,800 220,536,800 94 BHAT 478 478 468 478 141,006,700 66,872,232,200 95 BHIT 50 50 50 50 147,100 7,355,000 96 BIKA 138 138 131 138 21,900 2,916,100 97 BIMA 50 50 50 50 900 45,000 98 BINA 775 790 760 775 2,317,500 1,795,099,500 99 BIPI 50 50 50 50 46,400 2,320,000 100 BIPI-W 7 9 7 7 51,100 408,400 101 BIPP 56 57 56 56 301,000 16,863,600 102 BIRD 905 915 880 905 2,016,400 1,808,002,000 103 BISI 895 900 895 895 136,200 122,154,500 104 BJBR 960 975 920 960 15,528,800 14,786,445,500 105 BJTM 555 575 530 555 32,370,300 17,868,368,000 106 BKDP 52 52 50 52 31,000 1,610,000 107 BKSL 50 50 50 50 225,900 11,295,000 108 BKSW 89 92 69 89 2,222,700 181,150,200 109 BLUE 620 625 615 620 93,900 58,190,500 110 BMAS 280 296 278 280 41,900 12,166,400 111 BMRI 5,675 5,675 5,525 5,675 34,931,700 196,045,742,500 112 BMSR 81 81 81 81 162,500 13,162,500 113 BMTR 232 238 226 232 138,899,600 32,224,151,000 114 BNBA 370 376 366 370 279,600 104,066,600 115 BNBR 50 50 50 50 1,300 65,000 116 BNGA 775 775 755 775 5,292,900 4,046,803,500 117 BNII 224 238 216 224 21,199,600 4,811,774,000 118 BNLI 3,060 3,070 2,550 3,060 28,955,500 85,385,803,000 119 BOGA 1,370 1,395 1,335 1,370 126,396,500 173,531,131,500 120 BOLA 161 161 158 161 39,500 6,339,100 121 BOLT 630 635 630 630 5,200 3,276,500 122 BOSS 106 115 106 106 9,425,500 1,021,488,700 123 BPTR 85 87 80 85 6,100 507,300 124 BRAM 6,100 6,100 5,225 6,100 2,200 12,915,000 125 BRIS 1,125 1,125 920 1,125 915,490,400 989,477,721,000 126 BRMS 51 53 50 51 75,763,900 3,877,092,800 127 BRNA 1,140 1,140 1,065 1,140 6,000 6,805,000 128 BRPT 875 885 815 875 128,431,600 109,350,006,000 129 BRPT-W 480 480 440 480 800 368,000 130 BSDE 795 820 785 795 78,616,400 63,092,265,000 131 BSIM 488 498 460 488 97,600 46,153,400 132 BSIM-W3 16 60 16 16 55,300 1,393,900 133 BSSR 1,420 1,420 1,380 1,420 10,500 14,722,500 134 BTEK 50 50 50 50 1,300 65,000 135 BTON 200 202 195 200 66,800 13,412,800 136 BTPN 2,290 2,320 2,230 2,290 79,300 180,203,000 137 BTPS 3,780 3,820 3,580 3,780 18,370,700 68,763,645,000 138 BUDI 93 95 93 93 606,500 56,817,300 139 BUKK 705 705 705 705 600 423,000 140 BULL 318 320 312 318 223,595,900 70,982,091,200 141 BULL-W2 102 108 100 102 44,100 4,571,800 142 BUMI 50 50 50 50 8,003,000 400,150,000 143 BUVA 52 53 52 52 12,800 675,800 144 BVIC 95 97 68 95 41,795,400 3,656,708,000 145 BWPT 95 97 94 95 23,094,000 2,195,125,200 146 CAKK 54 54 54 54 2,177,200 117,568,800 147 CAKK-W 5 6 4 5 3,572,900 17,244,500 148 CAMP 268 272 256 268 1,455,200 390,672,800 149 CANI 107 107 107 107 200 21,400 150 CARE 344 352 342 344 248,627,000 86,746,909,000 151 CARS 50 50 50 50 4,300 215,000 152 CASA 386 388 386 386 4,501,500 1,746,579,000 153 CASH 570 585 565 570 1,468,300 841,527,000 154 CASH-W 33 34 33 33 359,700 11,959,600 155 CASS 210 214 200 210 1,837,300 389,343,200 156 CBMF 404 404 398 404 2,387,600 956,891,000 157 CCSI 228 232 224 228 753,700 172,039,200 158 CEKA 1,740 1,750 1,730 1,740 19,200 33,349,500 159 CENT 133 137 130 133 4,775,900 636,145,000 160 CFIN 193 195 191 193 2,924,500 562,820,600 161 CITA 2,400 2,400 2,200 2,400 1,800 3,990,000 162 CITY 106 112 100 106 10,400 1,042,900 163 CITY-W 17 18 17 17 23,300 400,700 164 CLAY 1,885 1,885 1,885 1,885 100 188,500 165 CLEO 468 472 462 468 6,612,400 3,088,182,400 166 CLPI 660 675 660 660 29,800 19,845,500 167 CMNP 1,060 1,065 1,030 1,060 160,500 167,667,000 168 CNTX 206 210 199 206 38,200 7,944,400 169 COCO 980 980 980 980 1,200 1,176,000 170 CPIN 5,950 5,975 5,875 5,950 2,961,300 17,576,340,000 171 CPRI 50 50 50 50 100 5,000 172 CPRI-W 14 14 10 14 7,000 90,800 173 CPRO 50 50 50 50 149,600 7,480,000 174 CSAP 318 318 312 318 108,900 34,577,000 175 CSIS 51 52 50 51 546,000 27,300,900 176 CSMI 496 550 450 496 6,700 3,138,200 177 CSRA 346 370 342 346 11,599,800 4,112,062,000 178 CTBN 3,370 3,380 3,050 3,370 800 2,649,000 179 CTRA 765 790 705 765 97,323,200 73,539,421,000 180 CTTH 51 54 50 51 141,600 7,238,200 181 DADA 52 54 51 52 19,933,300 1,028,474,500 182 DADA-W 4 5 4 4 5,482,400 26,749,200 183 DART 240 240 240 240 100 24,000 184 DEAL 170 183 170 170 27,498,200 4,757,882,400 185 DEFI 1,635 1,635 1,630 1,635 10,100 16,502,500 186 DEWA 50 50 50 50 300 15,000 187 DFAM 328 328 308 328 4,100 1,324,800 188 DILD 152 158 147 152 21,424,200 3,240,320,800 189 DIVA 2,350 2,500 2,260 2,350 217,500 502,270,000 190 DKFT 112 114 111 112 3,260,200 364,843,700 191 DLTA 4,020 4,030 3,980 4,020 18,400 73,723,000 192 DMAS 236 240 228 236 59,240,000 13,907,089,000 193 DMMX 180 195 169 180 13,276,900 2,397,517,800 194 DMND 900 900 885 900 9,800 8,753,000 195 DNAR 224 244 224 224 88,400 21,342,000 196 DNET 3,260 3,260 3,200 3,260 14,000 45,126,000 197 DOID 238 238 226 238 49,348,100 11,532,696,400 198 DPNS 232 246 232 232 10,100 2,413,200 199 DPUM 64 68 63 64 3,177,500 206,659,100 200 DSFI 66 67 64 66 1,938,100 126,415,900 201 DSNG 510 525 500 510 8,869,900 4,512,397,500 202 DUCK 292 314 282 292 62,044,200 18,451,789,600 203 DUTI 3,600 3,630 3,600 3,600 500 1,806,000 204 DVLA 2,630 2,650 2,610 2,630 19,400 51,153,000 205 DWGL 210 218 210 210 8,500 1,821,400 206 DWGL-W 30 36 30 30 6,600 235,400 207 DYAN 50 50 50 50 1,600 80,000 208 EAST 55 62 54 55 19,063,900 1,102,639,400 209 EAST-W 6 7 6 6 7,732,800 46,585,700 210 ECII 800 800 800 800 15,000 12,000,000 211 EKAD 1,270 1,275 1,260 1,270 229,000 290,467,000 212 ELSA 212 212 206 212 20,536,500 4,292,728,200 213 EMDE 198 198 186 198 45,000 8,610,000 214 EMTK 6,900 6,900 6,900 6,900 3,100 21,390,000 215 ENRG 52 54 51 52 21,083,200 1,095,446,100 216 ENVY 51 53 50 51 55,955,800 2,864,057,500 217 ENZO 50 54 50 50 49,581,300 2,527,650,800 218 ENZO-W 8 9 7 8 2,309,700 18,430,100 219 EPAC 326 354 326 326 15,886,500 5,276,898,200 220 EPMT 1,860 1,880 1,850 1,860 27,900 51,893,000 221 ERAA 1,650 1,660 1,605 1,650 10,597,100 17,405,704,500 222 ERTX 122 122 122 122 2,000 244,000 223 ESIP 165 178 165 165 2,479,600 424,049,200 224 ESIP-W 11 13 11 11 3,227,500 39,087,600 225 ESSA 139 143 139 139 2,079,500 291,053,400 226 ESTA 99 99 99 99 23,300 2,306,700 227 ESTI 51 53 50 51 1,813,400 92,722,800 228 EXCL 2,190 2,200 2,130 2,190 10,805,900 23,515,298,000 229 FAST 935 945 935 935 29,900 28,056,500 230 FILM 208 220 202 208 19,063,000 3,925,965,800 231 FIRE 248 270 248 248 15,930,600 4,046,812,200 232 FISH 2,730 2,730 2,730 2,730 100 273,000 233 FITT 60 64 60 60 86,900 5,277,000 234 FITT-W 17 18 15 17 33,300 547,600 235 FOOD 114 115 113 114 439,800 49,934,900 236 FORU 94 105 89 94 14,800 1,416,500 237 FORZ 50 50 50 50 3,900 195,000 238 FPNI 119 124 119 119 5,082,900 613,478,300 239 FREN 84 86 80 84 445,126,500 37,047,244,000 240 FREN-W 40 41 37 40 9,955,800 392,209,900 241 FUJI 108 110 104 108 11,700 1,226,500 242 GAMA 50 50 50 50 100 5,000 243 GDST 80 80 80 80 3,527,900 282,232,000 244 GGRM 44,425 44,675 43,575 44,425 911,100 40,173,932,500 245 GGRP 308 308 308 308 3,300 1,016,400 246 GIAA 234 236 230 234 15,181,500 3,546,786,200 247 GJTL 456 468 450 456 2,657,800 1,213,983,400 248 GLOB 116 120 115 116 5,200 623,100 249 GLVA 318 318 300 318 7,321,100 2,326,569,800 250 GMFI 82 82 78 82 3,202,500 255,599,800 251 GOLD 206 206 206 206 26,300 5,417,800 252 GOOD 1,245 1,250 1,235 1,245 262,900 326,127,500 253 GPRA 51 51 50 51 792,000 39,633,000 254 GSMF 88 88 88 88 100 8,800 255 GWSA 92 92 91 92 482,100 44,352,500 256 GZCO 50 50 50 50 200 10,000 257 HDIT 382 382 382 382 300 114,600 258 HEAL 3,230 3,230 3,160 3,230 419,800 1,336,167,000 259 HELI 200 210 188 200 21,700 4,334,300 260 HELI-W 7 8 6 7 341,900 2,168,000 261 HERO 815 840 815 815 32,600 27,038,500 262 HEXA 3,150 3,190 3,130 3,150 188,400 593,481,000 263 HITS 466 488 466 466 11,300 5,301,200 264 HKMU 75 76 73 75 18,569,600 1,366,778,800 265 HMSP 1,565 1,575 1,535 1,565 22,286,500 34,616,690,000 266 HOKI 805 810 785 805 13,356,800 10,635,174,000 267 HOKI-W 515 515 510 515 24,400 12,565,500 268 HOMI 995 1,085 985 995 1,051,100 1,035,493,000 269 HOTL 50 50 50 50 3,900 195,000 270 HRME 50 50 50 50 171,000 8,550,000 271 HRTA 194 199 191 194 4,013,400 776,004,100 272 HRUM 1,575 1,600 1,550 1,575 2,056,600 3,224,230,500 273 IBFN 278 278 278 278 100 27,800 274 IBFN-W 6 6 6 6 1,000 6,000 275 ICBP 9,925 9,950 9,875 9,925 7,526,700 74,601,450,000 276 ICON 54 54 54 54 14,300 772,200 277 IDPR 165 170 160 165 1,100 181,900 278 IFII 124 128 117 124 364,700 45,460,700 279 IFSH 364 370 360 364 1,300 471,400 280 IGAR 316 320 316 316 35,600 11,313,000 281 IKAI 50 50 50 50 13,500 675,000 282 IKAN 202 210 200 202 4,174,700 846,107,800 283 IKBI 214 214 214 214 200 42,800 284 IMAS 700 720 695 700 7,722,900 5,396,279,500 285 IMJS 246 252 242 246 2,986,300 734,633,800 286 IMPC 1,230 1,250 1,230 1,230 661,600 818,618,500 287 INAF 3,260 3,300 3,200 3,260 6,565,600 21,364,220,000 288 INAI 328 332 328 328 5,600 1,847,400 289 INCF 63 65 57 63 15,754,300 971,528,200 290 INCI 620 625 600 620 78,800 48,578,500 291 INCO 3,830 3,900 3,820 3,830 11,913,100 45,861,375,000 292 INDF 7,250 7,250 7,075 7,250 8,052,700 57,707,562,500 293 INDO 108 109 107 108 4,100 445,100 294 INDO-W 21 22 17 21 150,400 2,755,500 295 INDR 2,280 2,290 2,210 2,280 2,300 5,185,000 296 INDS 2,130 2,130 1,865 2,130 5,500 10,327,000 297 INDX 54 56 54 54 41,900 2,286,600 298 INDY 945 950 905 945 20,574,900 19,149,494,500 299 INKP 8,625 8,850 8,600 8,625 8,167,100 70,771,357,500 300 INOV 165 177 158 165 74,500 11,958,100 301 INPC 52 54 50 52 1,443,400 74,983,200 302 INPC-W 3 4 3 3 725,600 2,815,900 303 INPP 690 690 690 690 200 138,000 304 INPS 1,415 1,425 1,360 1,415 760,200 1,058,212,500 305 INRU 1,000 1,000 980 1,000 76,400 76,102,000 306 INTA 202 216 202 202 441,000 89,250,400 307 INTD 171 216 169 171 13,200 2,361,200 308 INTP 11,175 11,225 10,675 11,175 2,591,300 28,460,997,500 309 IPCC 392 396 390 392 1,644,600 645,883,400 310 IPCM 222 224 220 222 99,200 22,081,200 311 IPOL 86 87 85 86 92,600 7,955,700 312 IPTV 292 292 288 292 9,652,000 2,815,865,000 313 IPTV-W 27 30 27 27 356,600 10,122,700 314 IRRA 800 815 790 800 21,347,700 17,109,717,500 315 ISAT 2,060 2,100 2,030 2,060 5,637,900 11,669,852,000 316 ISSP 124 129 122 124 10,311,900 1,287,157,100 317 ITIC 715 740 695 715 379,000 268,302,000 318 ITMA 474 490 470 474 4,013,000 1,926,185,000 319 ITMA-W 55 55 55 55 4,200 231,000 320 ITMG 8,200 8,200 8,000 8,200 4,365,300 35,307,742,500 321 JAST 112 122 110 112 35,580,300 4,001,847,700 322 JAWA 56 56 53 56 82,500 4,427,000 323 JAYA 96 100 74 96 16,959,900 1,541,728,700 324 JAYA-W 12 15 10 12 5,055,900 66,483,800 325 JIHD 428 428 428 428 100 42,800 326 JKON 340 340 320 340 101,200 34,384,000 327 JMAS 142 142 135 142 55,800 7,780,200 328 JPFA 1,150 1,155 1,120 1,150 14,298,000 16,320,577,500 329 JRPT 422 422 418 422 1,710,500 718,279,800 330 JSKY 242 264 242 242 66,070,700 16,298,577,200 331 JSMR 3,830 3,840 3,740 3,830 9,459,200 35,869,923,000 332 JSPT 970 970 920 970 4,000 3,685,000 333 JTPE 905 905 890 905 1,982,200 1,772,713,500 334 KAEF 3,260 3,350 3,190 3,260 31,430,400 102,734,417,000 335 KARW 72 79 70 72 3,714,200 271,771,500 336 KAYU 72 72 72 72 478,100 34,423,200 337 KBAG 56 60 56 56 302,246,300 17,306,361,700 338 KBAG-W 5 6 4 5 113,832,000 572,671,000 339 KBLI 320 320 310 320 1,038,900 329,562,600 340 KBLM 197 198 194 197 156,900 30,586,300 341 KBLV 414 470 414 414 215,000 93,440,000 342 KDSI 735 760 725 735 1,400 1,032,500 343 KEEN 306 310 302 306 2,077,500 636,990,800 344 KEJU 1,160 1,190 1,155 1,160 694,400 815,141,000 345 KIAS 50 50 50 50 20,300 1,015,000 346 KICI 244 270 244 244 63,400 15,480,200 347 KIJA 206 208 199 206 27,732,900 5,634,997,500 348 KINO 3,040 3,130 3,040 3,040 128,700 397,559,000 349 KIOS 172 172 151 172 21,600 3,377,300 350 KKGI 200 204 190 200 70,300 13,472,500 351 KLBF 1,585 1,585 1,565 1,585 15,181,500 23,947,700,000 352 KMDS 580 595 560 580 115,100 66,714,000 353 KMTR 308 310 302 308 23,000 7,065,000 354 KOBX 103 105 100 103 723,400 74,541,400 355 KOIN 99 99 99 99 100 9,900 356 KOTA 466 472 466 466 281,600 131,237,600 357 KPAL 54 61 51 54 23,969,100 1,351,009,500 358 KPAS 78 78 78 78 1,534,800 119,714,400 359 KPAS-W 23 28 21 23 110,400 2,549,300 360 KPIG 105 105 103 105 788,500 82,213,700 361 KRAS 350 354 320 350 72,565,900 25,025,772,400 362 KREN 110 110 102 110 44,682,700 4,758,401,600 363 LAND 177 182 177 177 79,500 14,200,100 364 LCKM 360 360 358 360 15,000 5,392,400 365 LEAD 50 50 50 50 5,200 260,000 366 LIFE 5,325 5,400 5,325 5,325 4,500 24,037,500 367 LINK 2,040 2,130 2,030 2,040 9,049,400 18,691,781,000 368 LION 238 238 238 238 100 23,800 369 LMAS 50 50 50 50 212,100 10,605,000 370 LMPI 79 80 78 79 35,400 2,828,600 371 LPCK 795 805 780 795 689,100 551,057,000 372 LPGI 3,400 3,400 3,300 3,400 400 1,330,000 373 LPIN 240 244 210 240 119,500 27,972,200 374 LPKR 129 133 128 129 35,936,300 4,677,007,900 375 LPLI 85 88 85 85 4,200 361,300 376 LPPF 1,000 1,030 965 1,000 44,665,200 44,528,459,000 377 LPPS 79 79 79 79 600 47,400 378 LRNA 135 136 121 135 10,600 1,403,200 379 LSIP 950 965 935 950 20,387,900 19,404,315,000 380 LTLS 432 442 432 432 2,100 915,200 381 LUCK 176 184 173 176 5,818,700 1,026,855,400 382 MAGP 50 50 50 50 200 10,000 383 MAIN 560 565 530 560 4,582,100 2,518,251,500 384 MAMI 50 50 50 50 136,800 6,840,000 385 MAMI-W 4 6 4 4 60,600 285,900 386 MAPA 2,080 2,140 1,985 2,080 598,600 1,233,400,500 387 MAPB 1,350 1,350 1,350 1,350 15,000 20,250,000 388 MAPI 650 660 630 650 15,912,900 10,303,966,000 389 MARK 865 895 865 865 3,427,200 3,011,822,000 390 MASA 565 575 565 565 2,300 1,303,500 391 MBAP 2,190 2,200 2,130 2,190 252,200 544,510,000 392 MBSS 376 382 376 376 496,300 187,400,200 393 MBTO 79 79 75 79 122,100 9,603,900 394 MCAS 2,100 2,140 2,100 2,100 2,372,000 5,002,216,000 395 MCOR 120 126 119 120 7,690,900 936,938,000 396 MDKA 1,805 1,810 1,760 1,805 78,056,500 139,395,341,000 397 MDKI 156 157 155 156 27,700 4,344,300 398 MEDC 352 356 344 352 68,346,000 23,928,113,800 399 MERK 3,180 3,180 3,130 3,180 22,300 70,573,000 400 META 105 105 104 105 708,300 73,866,300 401 MFMI 515 515 505 515 9,000 4,626,000 402 MGRO 800 800 790 800 2,122,200 1,684,719,000 403 MICE 290 292 290 290 15,200 4,408,200 404 MIKA 2,510 2,540 2,490 2,510 22,783,400 57,305,142,000 405 MINA 50 50 50 50 100 5,000 406 MIRA 50 50 50 50 100 5,000 407 MKNT 50 50 50 50 30,000 1,500,000 408 MKPI 21,000 21,000 20,500 21,000 4,500 92,645,000 409 MLBI 9,300 9,400 9,250 9,300 11,600 108,467,500 410 MLIA 428 430 406 428 6,136,300 2,620,463,400 411 MLPL 50 50 50 50 371,700 18,585,000 412 MLPT 600 620 580 600 14,900 8,923,000 413 MMLP 274 288 268 274 5,290,100 1,472,987,800 414 MNCN 790 805 780 790 55,255,400 43,624,687,500 415 MOLI 930 930 930 930 600 558,000 416 MPMX 370 384 370 370 21,225,800 7,889,447,000 417 MPOW 73 89 71 73 6,577,000 526,794,400 418 MPPA 96 98 94 96 2,485,100 238,152,800 419 MPRO 890 890 725 890 2,700 1,974,000 420 MRAT 133 140 127 133 141,000 18,211,200 421 MSIN 300 300 294 300 225,000 67,436,600 422 MSKY 850 850 825 850 10,100 8,335,000 423 MTDL 1,615 1,620 1,595 1,615 906,500 1,459,921,000 424 MTFN 50 50 50 50 100 5,000 425 MTPS 332 340 330 332 39,700 13,134,200 426 MTWI 58 59 55 58 1,353,200 78,766,900 427 MYOH 1,150 1,150 1,150 1,150 12,400 14,260,000 428 MYOR 2,420 2,430 2,380 2,420 3,078,700 7,424,070,000 429 MYTX 51 58 51 51 49,800 2,623,900 430 NATO 515 515 486 515 198,329,900 97,290,725,600 431 NELY 158 161 138 158 24,500 3,648,600 432 NFCX 1,800 1,800 1,800 1,800 1,000 1,800,000 433 NICK 302 324 286 302 700 208,800 434 NIKL 730 750 720 730 1,812,100 1,320,626,500 435 NIRO 150 150 145 150 250,500 37,123,800 436 NISP 740 745 730 740 102,300 75,043,500 437 NOBU 825 830 825 825 5,400 4,477,500 438 NRCA 302 306 300 302 62,000 18,736,200 439 NZIA 304 310 262 304 331,700 88,413,400 440 OKAS 152 161 150 152 8,526,100 1,327,414,800 441 OPMS 174 177 173 174 1,282,800 223,797,500 442 PADI 50 50 50 50 100 5,000 443 PALM 274 276 264 274 16,600 4,409,400 444 PAMG 98 101 93 98 12,717,400 1,235,703,500 445 PANI 104 104 100 104 1,300 130,800 446 PANR 88 88 84 88 1,322,600 113,896,800 447 PANS 805 805 795 805 54,800 43,754,500 448 PBID 875 900 870 875 230,700 201,769,000 449 PBRX 220 236 218 220 687,800 151,363,800 450 PBSA 610 610 600 610 27,400 16,666,000 451 PCAR 362 362 272 362 7,700 2,103,400 452 PDES 200 268 200 200 40,700 9,083,000 453 PEGE 111 115 111 111 1,100 122,500 454 PEHA 1,580 1,635 1,550 1,580 456,700 722,899,500 455 PGAS 1,035 1,050 990 1,035 208,008,500 212,666,466,500 456 PGJO 34 38 34 34 28,300 972,200 457 PGUN 260 270 250 260 26,300 6,837,200 458 PICO 158 161 146 158 1,693,100 267,319,000 459 PJAA 505 525 500 505 311,200 156,439,000 460 PKPK 50 53 50 50 980,000 49,418,700 461 PLAN 246 246 234 246 8,111,600 1,950,929,000 462 PLAN-W 6 7 5 6 19,627,400 118,162,400 463 PLIN 2,510 2,510 2,510 2,510 100 251,000 464 PMJS 125 125 125 125 13,700 1,712,500 465 PNBN 795 800 785 795 2,522,800 1,997,777,000 466 PNBS 50 50 50 50 627,200 31,360,000 467 PNGO 610 620 570 610 10,600 6,463,000 468 PNIN 710 710 695 710 1,065,600 746,013,500 469 PNLF 190 191 187 190 16,321,600 3,084,421,000 470 POLA 53 56 52 53 82,200 4,486,900 471 POLA-W 10 10 10 10 1,900 19,000 472 POLI 1,000 1,050 950 1,000 5,200 5,141,000 473 POLL 6,325 6,900 6,325 6,325 2,052,800 13,875,602,500 474 POLY 50 50 50 50 2,300 115,000 475 PORT 492 498 444 492 3,300 1,477,400 476 POSA 50 50 50 50 27,200 1,360,000 477 POSA-W 3 3 2 3 4,003,800 9,376,300 478 POWR 600 605 590 600 6,827,000 4,082,131,500 479 PPGL 338 338 310 338 17,631,800 5,719,391,600 480 PPGL-W 17 18 16 17 16,990,000 283,910,900 481 PPRE 177 184 169 177 68,199,500 11,975,731,900 482 PPRO 50 50 50 50 4,996,800 249,840,000 483 PRAS 112 112 112 112 200 22,400 484 PRDA 2,900 2,910 2,820 2,900 245,200 710,877,000 485 PRIM 246 248 232 246 39,300 9,282,800 486 PRIM-W 6 7 5 6 207,400 1,048,400 487 PSAB 224 228 220 224 17,581,400 3,925,213,200 488 PSDN 123 140 123 123 735,100 95,131,500 489 PSGO 102 109 102 102 727,200 74,927,700 490 PSKT 50 50 50 50 100 5,000 491 PSSI 171 176 168 171 481,800 82,628,100 492 PTBA 2,030 2,030 1,985 2,030 14,388,400 28,921,259,500 493 PTIS 160 160 160 160 100 16,000 494 PTPP 930 950 890 930 63,759,100 59,094,903,000 495 PTPW 1,500 1,500 1,385 1,500 2,481,300 3,570,872,000 496 PTRO 1,710 1,735 1,665 1,710 584,300 989,492,000 497 PTSN 214 220 212 214 2,284,900 492,801,600 498 PUDP 192 192 192 192 100 19,200 499 PURA 128 129 123 128 151,187,200 19,038,703,000 500 PURA-W 17 19 17 17 21,165,600 364,464,300 501 PURE 288 310 288 288 21,122,300 6,152,081,400 502 PURE-W 26 28 24 26 18,585,300 465,908,100 503 PURI 340 348 340 340 20,300 6,970,800 504 PWON 400 406 386 400 146,517,500 58,374,210,800 505 PYFA 855 875 840 855 3,540,700 3,039,766,000 506 PZZA 615 640 600 615 5,550,000 3,453,741,500 507 R-LQ45X 813 813 811 813 7,900 6,420,300 508 RAJA 127 133 121 127 81,506,500 10,462,603,200 509 RALS 585 590 565 585 14,184,500 8,221,443,000 510 RANC 408 412 402 408 1,512,100 612,848,200 511 RBMS 50 50 50 50 218,200 10,910,000 512 REAL 50 50 50 50 764,000 38,200,000 513 REAL-W 3 3 2 3 2,691,800 7,244,400 514 RELI 314 320 314 314 200 63,400 515 RICY 92 94 90 92 6,200 570,400 516 RIGS 234 236 222 234 18,000 4,127,400 517 RISE 448 448 446 448 399,300 178,101,000 518 RMBA 340 350 334 340 8,400 2,878,000 519 ROCK 1,150 1,220 1,150 1,150 331,800 390,776,000 520 RODA 60 64 51 60 3,986,900 243,051,400 521 RONY 378 382 350 378 1,498,500 554,977,600 522 ROTI 1,245 1,245 1,225 1,245 491,100 604,587,000 523 RUIS 228 228 228 228 16,900 3,853,200 524 SAFE 180 182 170 180 255,400 45,961,600 525 SAME 123 145 123 123 185,882,300 24,679,236,800 526 SAMF 384 404 382 384 2,000 766,600 527 SATU 50 50 50 50 139,300 6,965,000 528 SBAT 117 117 117 117 3,760,200 439,943,400 529 SBAT-W 10 11 9 10 6,902,000 68,697,300 530 SCCO 10,150 10,150 10,125 10,150 1,100 11,162,500 531 SCMA 1,255 1,260 1,220 1,255 8,167,500 10,185,373,500 532 SCNP 230 230 222 230 62,800 14,090,200 533 SDPC 102 109 98 102 38,800 3,911,100 534 SDRA 810 810 810 810 200 162,000 535 SFAN 980 1,000 970 980 743,600 730,785,500 536 SGER 418 430 416 418 2,384,400 1,010,299,600 537 SGER-W 152 195 150 152 244,900 38,232,400 538 SGRO 1,475 1,495 1,475 1,475 556,200 825,021,500 539 SHIP 575 575 565 575 430,400 245,502,500 540 SIDO 790 800 780 790 8,421,600 6,636,294,500 541 SILO 5,000 5,000 4,930 5,000 184,400 919,804,000 542 SIMP 318 320 312 318 6,460,700 2,046,801,600 543 SINI 450 492 450 450 3,000 1,392,400 544 SINI-W 310 346 310 310 2,100 664,600 545 SKBM 374 374 374 374 100 37,400 546 SKRN 650 650 630 650 27,300 17,333,000 547 SLIS 4,910 4,980 4,860 4,910 125,300 616,086,000 548 SMAR 2,900 2,910 2,790 2,900 3,000 8,491,000 549 SMBR 510 515 496 510 30,452,200 15,387,840,000 550 SMCB 1,030 1,095 1,025 1,030 88,200 92,078,500 551 SMDM 94 96 94 94 400 38,100 552 SMDR 268 274 268 268 1,606,700 433,734,600 553 SMGR 9,350 9,450 9,300 9,350 2,686,300 25,092,892,500 554 SMKL 176 178 173 176 80,000 14,151,800 555 SMKL-W 22 22 11 22 42,800 898,000 556 SMMA 16,900 16,900 16,900 16,900 200 3,380,000 557 SMMT 88 89 87 88 54,700 4,804,200 558 SMRA 625 650 605 625 81,682,400 51,617,872,000 559 SMSM 1,350 1,350 1,300 1,350 3,388,000 4,489,424,000 560 SOCI 122 123 120 122 4,147,200 502,047,000 561 SOFA 103 104 100 103 859,100 88,105,600 562 SOFA-W 6 7 5 6 21,651,600 125,915,700 563 SOHO 5,900 5,925 5,375 5,900 184,300 1,057,277,500 564 SOSS 404 422 400 404 5,200 2,091,400 565 SOSS-W 45 45 45 45 1,100 49,500 566 SOTS 216 242 216 216 11,200 2,421,800 567 SOTS-W 28 28 11 28 200 3,900 568 SPMA 280 286 280 280 9,100 2,550,800 569 SPTO 400 408 394 400 624,800 248,994,400 570 SQMI 162 167 161 162 6,254,000 1,016,814,500 571 SRAJ 132 132 132 132 500 66,000 572 SRIL 202 210 199 202 60,268,100 12,249,884,700 573 SRSN 56 58 54 56 12,070,200 668,135,100 574 SRTG 3,310 3,330 3,290 3,310 1,198,200 3,963,686,000 575 SSIA 444 450 438 444 40,199,400 17,807,513,800 576 SSMS 835 845 795 835 442,900 363,374,500 577 SSTM 500 500 450 500 33,600 16,020,800 578 STAR 125 133 117 125 3,020,800 371,531,300 579 SULI 50 50 50 50 500 25,000 580 SUPR 3,850 3,850 3,850 3,850 100 385,000 581 SWAT 101 103 100 101 261,900 26,673,200 582 TALF 272 272 272 272 500 136,000 583 TAMA 153 160 140 153 33,400 4,840,500 584 TAMA-W 6 6 5 6 447,000 2,250,300 585 TAMU 52 54 52 52 3,553,400 186,999,500 586 TARA 50 50 50 50 500 25,000 587 TAXI 50 50 50 50 30,800 1,540,000 588 TBIG 1,350 1,365 1,340 1,350 70,548,100 95,188,462,000 589 TBLA 760 775 755 760 2,848,300 2,168,013,500 590 TBMS 705 735 705 705 4,900 3,574,000 591 TCID 6,400 6,400 6,350 6,400 10,700 68,127,500 592 TCPI 5,425 5,575 5,400 5,425 9,307,100 51,214,962,500 593 TDPM 143 149 142 143 11,835,500 1,717,369,400 594 TECH 167 177 166 167 5,659,500 971,052,800 595 TFAS 174 179 174 174 3,448,500 600,039,500 596 TFCO 476 476 476 476 300 142,800 597 TGRA 104 109 101 104 10,860,000 1,139,271,500 598 TIFA 515 515 510 515 1,221,600 624,616,000 599 TINS 735 745 725 735 13,467,700 9,885,708,500 600 TIRA 260 260 260 260 100 26,000 601 TKIM 6,200 6,275 6,150 6,200 3,384,100 21,002,602,500 602 TLKM 2,730 2,740 2,680 2,730 97,205,500 263,141,980,000 603 TMAS 107 109 107 107 676,600 72,650,300 604 TMPO 107 107 107 107 100 10,700 605 TNCA 246 246 230 246 119,900 28,881,800 606 TOBA 394 396 394 394 41,000 16,154,200 607 TOPS 50 50 50 50 600 30,000 608 TOTL 292 294 282 292 1,614,500 465,779,400 609 TOTO 210 210 208 210 46,700 9,722,200 610 TOWR 1,030 1,035 1,020 1,030 82,123,700 84,460,002,500 611 TOYS 570 570 555 570 2,252,500 1,262,047,000 612 TOYS-W 11 12 11 11 3,124,900 34,625,600 613 TPIA 7,850 7,875 7,725 7,850 2,318,700 18,034,780,000 614 TPMA 360 372 340 360 1,300 453,200 615 TRIM 110 110 110 110 1,100 121,000 616 TRIN 240 242 224 240 22,032,800 5,027,736,000 617 TRIN-W 9 10 8 9 8,599,700 76,974,000 618 TRIS 216 218 216 216 48,200 10,487,200 619 TRJA 172 179 169 172 5,237,500 914,476,900 620 TRUK 156 157 154 156 1,565,700 243,355,400 621 TRUS 346 346 346 346 300 103,800 622 TSPC 1,265 1,280 1,265 1,265 183,100 232,458,000 623 TUGU 1,400 1,420 1,380 1,400 2,900 4,060,500 624 TURI 1,290 1,290 1,265 1,290 170,100 219,426,500 625 UANG 204 220 199 204 23,400 4,741,400 626 UCID 1,480 1,505 1,465 1,480 46,600 68,886,500 627 ULTJ 1,725 1,750 1,725 1,725 529,400 917,960,500 628 UNIT 150 160 150 150 1,400 213,200 629 UNSP 79 81 78 79 2,764,500 217,730,700 630 UNTR 22,500 22,500 22,225 22,500 1,678,400 37,551,402,500 631 UNVR 7,975 7,975 7,900 7,975 5,744,000 45,645,110,000 632 URBN 1,300 1,300 1,275 1,300 5,600 7,200,000 633 URBN-W 16 18 15 16 335,400 5,409,100 634 VICO 80 87 77 80 368,500 29,320,800 635 VINS 93 96 93 93 19,800 1,874,000 636 VIVA 50 50 50 50 200 10,000 637 VOKS 199 199 193 199 67,700 13,103,000 638 VRNA 107 107 107 107 100 10,700 639 WEGE 184 187 177 184 33,256,300 6,108,173,000 640 WEHA 55 65 52 55 6,488,500 385,905,600 641 WICO 550 550 550 550 1,100 605,000 642 WIIM 350 352 348 350 7,687,900 2,687,423,800 643 WIKA 1,245 1,255 1,190 1,245 23,674,100 29,212,264,000 644 WINS 95 96 95 95 88,600 8,494,000 645 WOMF 214 218 214 214 368,800 79,457,200 646 WOOD 400 404 398 400 15,851,000 6,371,385,400 647 WOWS 73 79 71 73 26,972,000 1,976,115,500 648 WSBP 168 173 159 168 208,676,500 35,025,029,500 649 WSKT 705 710 635 705 184,206,300 125,823,437,500 650 WTON 252 258 242 252 25,080,600 6,333,351,000 651 XBES 785 785 785 785 100 78,500 652 XBNI 860 870 858 860 9,200 7,915,200 653 XCID 81 82 74 81 1,300 103,300 654 XIHD 390 390 390 390 1,200 468,000 655 XIID 418 425 418 418 200 84,300 656 XIIF 445 445 445 445 4,900 2,180,500 657 XIIT 440 440 436 440 13,500 5,920,500 658 XIJI 540 540 540 540 100 54,000 659 XILV 96 96 96 96 200 19,200 660 XIML 217 217 217 217 100 21,700 661 XIPI 141 141 141 141 100 14,100 662 XISC 508 508 508 508 5,000 2,540,000 663 XISR 327 327 318 327 3,200 1,033,500 664 XMTS 401 401 401 401 100 40,100 665 XNVE 117 117 116 117 29,000 3,388,000 666 XPMI 773 773 773 773 100 77,300 667 XSBC 89 89 89 89 100 8,900 668 XSMU 102 102 102 102 100 10,200 669 YELO 50 52 50 50 4,054,800 203,023,800 670 YELO-W 7 8 6 7 2,210,200 16,188,400 671 YPAS 346 346 346 346 100 34,600 672 ZBRA 50 50 50 50 100 5,000 673 ZINC 122 125 121 122 323,673,400 39,601,491,300 674 ZONE 382 382 382 382 149,500 57,109,000 -------------------- ---------------------- Total for Reguler 11,417,467,500 7,622,008,195,300 Information for Negosiasi 675 AALI 11,125 11,100 11,075 11,075 21,000 232,662,500 676 ACES 1,630 1,940 1,540 1,626 339,500 538,514,600 677 ACST 216 207 207 207 1,200,000 248,400,000 678 ADHI 600 565 300 565 5,310,078 3,000,173,400 679 ADRO 1,150 1,300 1,110 1,300 320,228 379,141,360 680 AGRS 178 168 168 168 28 4,704 681 AISA 212 216 216 216 500,000 108,000,000 682 AKKU 50 50 50 50 50 2,500 683 ANTM 765 780 767 767 3,912,600 3,050,963,500 684 APIC 910 850 850 850 2 1,700 685 ASII 4,740 4,790 4,629 4,740 3,151,933 14,617,933,270 686 ASMI 1,050 1,050 1,050 1,050 50 52,500 687 BACA 400 400 400 400 9,200,000 3,680,000,000 688 BAPI 50 20 15 15 248,200 3,848,000 689 BBCA 29,275 29,275 28,850 29,150 123,591 3,616,923,125 690 BBKP 256 242 234 236 38,065,108 9,080,114,608 691 BBNI 4,760 4,690 4,678 4,678 637,069 2,980,209,610 692 BBRI 3,280 3,288 3,148 3,250 7,843,919 25,194,089,970 693 BBTN 1,325 1,296 1,296 1,296 460,000 596,160,000 694 BBYB 270 270 270 270 20 5,400 695 BCAP 117 117 117 117 7,000,000 819,000,000 696 BEKS 50 50 5 10 29,781,800 217,657,800 697 BHAT 478 468 468 468 34,000,000 15,912,000,000 698 BHIT 50 50 21 25 86,916,500 1,920,725,000 699 BIPI 50 64 31 60 8,963,500 316,204,000 700 BISI 895 1,069 1,035 1,035 772,560 812,649,211 701 BJBR 960 1,010 1,000 1,010 300,000 300,882,830 702 BJTM 555 540 540 540 72 38,880 703 BKSL 50 100 100 100 40,000 4,000,000 704 BKSW 89 72 72 72 88 6,336 705 BMRI 5,675 5,604 5,475 5,604 2,527,049 13,924,193,450 706 BMTR 232 10 10 10 94 940 707 BNBR 50 17 12 12 41,500 580,500 708 BOGA 1,370 1,395 1,355 1,395 110,800,900 150,307,255,500 709 BRIS 1,125 980 980 980 100,000 98,000,000 710 BRMS 51 70 42 70 170,571,500 7,180,005,000 711 BRPT 875 875 870 875 2,565,796 2,232,243,000 712 BSDE 795 795 783 790 5,935,480 4,685,458,800 713 BSIM 488 480 478 480 31,802,650 15,201,667,100 714 BULL 318 250 250 250 2 500 715 BWPT 95 96 96 96 200,000 19,200,000 716 CPIN 5,950 5,950 5,950 5,950 46,200 274,890,000 717 CSMI 496 440 440 440 13,636,300 5,999,972,000 718 DUCK 292 314 314 314 30,000 9,420,000 719 EXCL 2,190 2,230 2,230 2,230 49 109,270 720 FORZ 50 35 35 35 5,000,000 175,000,000 721 GAMA 50 50 50 50 5,000,000 250,000,000 722 GDST 80 86 86 86 78 6,708 723 GGRM 44,425 44,900 44,425 44,425 776 34,509,900 724 HMSP 1,565 1,565 1,560 1,565 92,420 144,637,200 725 ICBP 9,925 10,137 9,950 10,137 296,837 3,009,029,750 726 IKAI 50 50 50 50 46,038,368 2,301,918,400 727 IMAS 700 695 695 695 200,000 139,000,000 728 INCO 3,830 3,790 3,633 3,633 415,493 1,509,497,910 729 INKP 8,625 8,875 8,625 8,625 5,521 47,623,875 730 INTP 11,175 11,175 10,872 11,175 177,600 1,931,442,000 731 IPTV 292 292 292 292 2,187,000 638,604,000 732 ITMG 8,200 8,100 8,100 8,100 79 639,900 733 JSKY 242 262 262 262 1,000,000 262,000,000 734 JSMR 3,830 3,810 3,650 3,800 1,053,400 4,000,170,000 735 KBLI 320 316 316 316 22,151,800 6,999,968,800 736 KLBF 1,585 1,585 1,585 1,585 119,900 190,041,500 737 KPIG 105 104 104 104 19,285,000 2,005,640,000 738 LEAD 50 25 25 25 157 3,925 739 LSIP 950 949 949 949 7 6,643 740 MAMI 50 30 5 9 2,702,800 13,698,500 741 MAPI 650 653 645 645 354,000 231,031,600 742 MDKA 1,805 1,795 1,785 1,795 500,000 894,000,000 743 MNCN 790 795 795 795 76 60,420 744 MSIN 300 300 300 300 625,000 187,500,000 745 MTFN 50 40 35 40 10,000,000 387,500,000 746 NATO 515 490 486 490 28,739,000 14,015,954,000 747 NIRO 150 140 140 140 35,000,000 4,900,000,000 748 NOBU 825 750 750 750 469,500,000 352,125,000,000 749 PBRX 220 286 286 286 2,690,694 769,538,484 750 PGAS 1,035 995 995 995 52 51,740 751 POLL 6,325 6,775 6,775 6,775 86 582,650 752 PPRO 50 50 50 50 49,195,460 2,459,773,000 753 PTBA 2,030 2,020 1,985 1,985 87 175,635 754 PTPP 930 905 905 905 16,300 14,751,500 755 PWON 400 390 390 390 13 5,070 756 PYFA 855 970 970 970 8,247,400 7,999,978,000 757 RBMS 50 50 50 50 26 1,300 758 ROTI 1,245 1,230 1,230 1,230 80 98,400 759 SIDO 790 787 787 787 2,732,000 2,150,084,000 760 SMGR 9,350 9,350 9,325 9,350 9,040 84,523,000 761 SMRA 625 645 558 567 821,562,600 461,834,675,100 762 SSMS 835 805 805 805 24,785,000 19,951,925,000 763 TARA 50 50 50 50 120,000,000 6,000,000,000 764 TBIG 1,350 1,356 1,345 1,345 28,714,660 38,937,078,300 765 TKIM 6,200 16,725 6,125 16,600 1,639,149 27,361,087,625 766 TLKM 2,730 2,720 2,683 2,720 3,401,300 9,125,798,900 767 TOWR 1,030 1,028 1,028 1,028 79,400 81,623,200 768 TPIA 7,850 7,850 7,837 7,850 165,194 1,295,453,400 769 TRIN 240 214 214 214 993,500 212,609,000 770 TRIN-W 9 1 1 1 50,115,000 50,115,000 771 TRST 396 472 457 457 18,808,960 8,735,978,530 772 UNSP 79 79 79 79 147,292,532 11,636,110,028 773 UNTR 22,500 22,500 22,352 22,500 413,316 9,253,793,300 774 UNVR 7,975 7,975 7,974 7,975 278,000 2,216,818,900 775 WIKA 1,245 1,230 1,230 1,230 26 31,980 776 WSKT 705 670 670 670 150,000 100,500,000 777 ZINC 122 123 121 123 15,320,193 1,874,383,739 -------------------- ---------------------- Total for Negosiasi 2,524,420,796 1,296,105,390,676 Total 13/10/20 13,941,891,496 8,918,116,391,576