Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, October 15, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 935 1,000 1,000 1,000 10,000 10,000,000 2 BBKP 240 248 248 248 7,300 1,810,400 3 BBNI 4,780 4,880 4,880 4,880 100 488,000 4 DUCK 310 306 306 306 2,000 612,000 5 INDO-W 19 18 18 18 1,500 27,000 6 KBAG 59 54 53 54 25,000 1,340,000 7 PTBA 2,010 2,060 2,060 2,060 100 206,000 8 TLKM 2,780 2,840 2,840 2,840 300 852,000 -------------------- ---------------------- Total for Tunai 46,300 15,335,400 Information for Reguler 9 AALI 10,950 11,100 10,850 10,950 1,252,200 13,739,300,000 10 ABBA 50 50 50 50 40,600 2,030,000 11 ABMM 810 830 810 810 2,400 1,957,500 12 ACES 1,570 1,635 1,565 1,570 9,857,000 15,625,574,000 13 ACST 210 220 208 210 50,329,600 10,705,494,000 14 ADES 1,175 1,200 1,170 1,175 116,700 137,567,000 15 ADHI 580 600 575 580 16,205,400 9,484,002,500 16 ADMF 7,550 7,600 7,500 7,550 12,300 92,897,500 17 ADMG 143 153 139 143 13,042,300 1,910,338,100 18 ADRO 1,155 1,195 1,155 1,155 72,630,600 85,316,336,000 19 AGAR 500 505 500 500 800 402,000 20 AGII 590 625 565 590 2,663,800 1,591,529,500 21 AGRO 458 505 458 458 46,103,000 21,676,136,400 22 AGRS 185 191 177 185 138,800 25,919,200 23 AHAP 56 65 56 56 431,500 24,274,700 24 AIMS 155 155 155 155 800 124,000 25 AISA 210 220 210 210 28,984,200 6,157,099,200 26 AKKU 50 50 50 50 100,200 5,010,000 27 AKRA 2,680 2,740 2,670 2,680 16,156,700 43,648,089,000 28 AKSI 404 418 404 404 2,100 859,000 29 ALDO 408 414 408 408 175,400 71,913,800 30 ALKA 250 252 250 250 31,200 7,803,200 31 ALMI 232 250 189 232 207,800 47,377,400 32 ALTO 296 296 280 296 200 57,600 33 AMAG 198 200 194 198 927,200 180,749,600 34 AMAN 340 340 328 340 1,495,900 501,297,800 35 AMAR 294 300 292 294 74,700 21,901,400 36 AMFG 2,540 2,540 2,500 2,540 28,600 72,124,000 37 AMOR 2,190 2,210 2,120 2,190 118,600 260,056,000 38 AMRT 670 680 670 670 977,000 655,129,000 39 ANDI 50 50 50 50 74,400 3,720,000 40 ANTM 935 1,180 920 935 1,510,069,900 1,539,849,045,500 41 APEX 170 190 170 170 144,700 25,480,000 42 APIC 920 925 905 920 15,085,700 13,771,557,000 43 APII 166 168 151 166 15,700 2,548,700 44 APLI 108 116 108 108 107,000 11,559,100 45 APLN 103 107 103 103 76,896,300 8,058,015,100 46 ARGO 1,700 2,000 1,700 1,700 6,900 12,835,000 47 ARKA 82 91 81 82 11,674,900 971,285,700 48 ARNA 460 462 456 460 648,900 298,214,800 49 ARTA 300 300 300 300 200 60,000 50 ARTO 2,730 2,760 2,640 2,730 180,000 481,661,000 51 ASDM 900 900 900 900 1,600 1,440,000 52 ASGR 710 725 705 710 1,344,500 958,706,000 53 ASII 4,740 4,820 4,740 4,740 29,382,300 140,185,328,000 54 ASJT 115 120 111 115 77,200 9,156,300 55 ASMI 1,055 1,055 1,050 1,055 13,900 14,624,000 56 ASPI 120 120 120 120 335,800 40,296,000 57 ASPI-W 14 14 13 14 3,102,800 40,489,300 58 ASRI 122 127 120 122 219,569,500 27,388,423,800 59 ASSA 494 500 494 494 4,425,700 2,200,188,200 60 ATIC 565 565 565 565 1,200 678,000 61 AUTO 875 880 870 875 1,188,800 1,040,434,000 62 AYLS 50 50 50 50 600 30,000 63 AYLS-W 4 5 4 4 1,453,800 5,986,700 64 BABP 50 50 50 50 34,100 1,705,000 65 BABP-W4 8 9 7 8 270,500 2,153,300 66 BAJA 105 119 105 105 4,559,300 493,189,700 67 BALI 930 930 930 930 200 186,000 68 BAPI 50 50 50 50 7,800 390,000 69 BAPI-W 2 3 2 2 2,452,500 7,194,300 70 BATA 630 630 615 630 1,700 1,063,500 71 BAYU 1,140 1,140 1,140 1,140 1,500 1,710,000 72 BBCA 28,925 29,400 28,800 28,925 16,413,400 478,281,730,000 73 BBHI 174 181 167 174 895,400 156,749,100 74 BBKP 240 256 240 240 195,686,400 48,079,478,200 75 BBLD 340 340 340 340 3,300 1,122,000 76 BBMD 1,570 1,570 1,570 1,570 100 157,000 77 BBNI 4,780 4,950 4,780 4,780 53,219,700 258,355,708,000 78 BBRI 3,310 3,380 3,310 3,310 183,294,800 613,005,255,000 79 BBSI 680 695 655 680 280,700 190,192,500 80 BBSS 123 125 121 123 508,200 62,269,200 81 BBSS-W 7 7 6 7 4,176,600 26,033,100 82 BBTN 1,315 1,365 1,310 1,315 33,413,800 44,498,893,000 83 BBYB 350 350 290 350 1,529,200 511,964,800 84 BCAP 115 117 115 115 561,500 64,766,600 85 BCIP 50 51 50 50 164,800 8,242,600 86 BDMN 2,370 2,410 2,360 2,370 3,391,400 8,083,477,000 87 BEEF 149 161 145 149 45,751,800 7,037,209,900 88 BEEF-W 11 12 10 11 4,195,700 48,477,500 89 BEKS 50 50 50 50 59,100 2,955,000 90 BELL 155 157 155 155 5,245,800 817,469,900 91 BESS 230 230 216 230 2,760,200 614,024,600 92 BESS-W 85 85 70 85 10,300 769,800 93 BEST 180 187 171 180 533,496,500 97,170,108,600 94 BFIN 384 388 384 384 3,912,500 1,507,189,800 95 BGTG 51 53 50 51 4,371,000 224,889,500 96 BHAT 490 496 486 490 134,444,900 66,044,096,200 97 BHIT 50 50 50 50 124,500 6,225,000 98 BIKA 135 135 135 135 1,200 162,000 99 BIMA 50 50 50 50 1,000 50,000 100 BINA 775 780 765 775 46,000 35,382,500 101 BIPI 50 50 50 50 1,300 65,000 102 BIPI-W 9 9 7 9 47,200 424,400 103 BIPP 54 55 53 54 31,000 1,693,400 104 BIRD 900 920 900 900 872,000 789,526,000 105 BISI 890 900 880 890 136,100 120,773,000 106 BJBR 975 975 950 975 16,048,600 15,519,376,500 107 BJTM 550 560 550 550 10,884,800 6,017,968,500 108 BKDP 51 51 51 51 2,900 147,900 109 BKSL 50 50 50 50 55,800 2,790,000 110 BKSW 133 160 125 133 2,938,900 419,856,400 111 BLTA 50 50 50 50 100 5,000 112 BLUE 610 615 605 610 151,200 92,399,500 113 BMAS 280 298 280 280 73,100 21,586,600 114 BMRI 5,600 5,750 5,600 5,600 38,644,600 219,391,092,500 115 BMSR 72 77 71 72 2,543,500 186,470,300 116 BMTR 234 246 232 234 152,827,200 36,466,868,400 117 BNBA 364 370 350 364 282,700 103,924,600 118 BNBR 50 50 50 50 6,200 310,000 119 BNGA 760 775 760 760 1,458,200 1,115,987,000 120 BNII 222 228 220 222 4,047,400 903,092,000 121 BNLI 2,660 2,840 2,660 2,660 179,300 476,974,000 122 BOGA 1,350 1,350 1,320 1,350 144,507,100 192,368,093,000 123 BOLA 162 162 155 162 7,500 1,189,500 124 BOLT 590 590 590 590 1,600 944,000 125 BOSS 103 109 100 103 21,352,700 2,233,739,700 126 BPTR 87 87 84 87 5,600 471,700 127 BRIS 1,310 1,690 1,310 1,310 292,825,600 416,348,683,500 128 BRMS 51 53 51 51 37,136,500 1,916,305,900 129 BRNA 1,100 1,100 1,100 1,100 3,000 3,300,000 130 BRPT 915 925 890 915 128,015,300 116,449,430,500 131 BSDE 790 800 785 790 26,481,000 20,972,492,500 132 BSIM 462 500 460 462 32,000 15,025,800 133 BSIM-W3 18 19 17 18 32,700 584,300 134 BSSR 1,370 1,420 1,365 1,370 2,100 2,879,000 135 BTEK 50 50 50 50 800 40,000 136 BTON 194 194 194 194 8,700 1,687,800 137 BTPN 2,270 2,280 2,230 2,270 29,300 66,126,000 138 BTPS 3,800 3,820 3,760 3,800 9,013,800 34,256,071,000 139 BUDI 94 94 93 94 18,200 1,706,400 140 BUKK 705 725 705 705 9,200 6,601,500 141 BULL 324 330 322 324 211,566,300 69,263,431,600 142 BULL-W2 108 119 108 108 249,500 27,464,200 143 BUMI 50 50 50 50 2,389,600 119,480,000 144 BUVA 52 55 52 52 86,700 4,630,400 145 BVIC 99 110 96 99 12,784,900 1,288,030,600 146 BWPT 96 97 95 96 30,667,900 2,935,271,100 147 BYAN 12,625 12,625 12,375 12,625 1,500 18,862,500 148 CAKK 50 56 50 50 24,238,600 1,225,192,300 149 CAKK-W 4 6 4 4 4,994,100 24,781,700 150 CAMP 272 286 268 272 4,807,100 1,321,075,800 151 CANI 116 122 116 116 1,200 143,200 152 CARE 342 344 336 342 267,958,100 90,916,572,200 153 CARS 50 50 50 50 15,800 790,000 154 CASH 550 560 530 550 1,838,300 1,008,444,000 155 CASH-W 31 33 30 31 956,400 29,604,100 156 CASS 210 218 206 210 3,490,200 742,434,800 157 CBMF 410 412 398 410 2,711,500 1,110,097,400 158 CCSI 230 234 228 230 593,800 136,646,000 159 CEKA 1,700 1,705 1,650 1,700 41,900 70,158,500 160 CENT 134 138 133 134 3,634,800 489,186,900 161 CFIN 190 192 190 190 3,580,600 681,865,800 162 CITA 2,470 2,470 2,310 2,470 9,000 21,412,000 163 CITY 107 118 103 107 3,900 417,900 164 CITY-W 16 16 16 16 100 1,600 165 CLAY 1,875 1,875 1,875 1,875 100 187,500 166 CLEO 464 470 464 464 6,187,600 2,892,398,400 167 CLPI 665 670 660 665 47,300 31,345,000 168 CMNP 1,055 1,070 1,025 1,055 208,900 220,948,500 169 CNTX 204 218 204 204 61,300 12,969,400 170 COCO 980 985 980 980 1,200 1,176,500 171 CPIN 5,825 6,000 5,800 5,825 3,991,400 23,413,787,500 172 CPRI 50 50 50 50 17,800 890,000 173 CPRI-W 14 14 10 14 200 2,400 174 CPRO 50 50 50 50 20,900 1,045,000 175 CSAP 316 316 316 316 200 63,200 176 CSIS 50 51 50 50 702,600 35,134,500 177 CSMI 482 550 482 482 900 478,400 178 CSRA 336 342 320 336 1,003,600 338,206,000 179 CTRA 755 780 750 755 24,794,200 18,913,673,500 180 CTTH 50 52 50 50 301,900 15,275,400 181 DADA 52 54 50 52 16,963,500 886,258,400 182 DADA-W 5 5 4 5 6,742,100 28,966,400 183 DART 240 240 240 240 100 24,000 184 DEAL 154 172 148 154 83,647,700 13,440,609,300 185 DEFI 1,645 1,650 1,635 1,645 17,000 27,933,500 186 DEWA 50 50 50 50 6,200 310,000 187 DFAM 344 348 340 344 11,100 3,795,600 188 DGIK 50 50 50 50 400 20,000 189 DILD 154 157 149 154 10,964,700 1,686,381,400 190 DIVA 2,400 2,410 2,350 2,400 359,200 859,423,000 191 DKFT 112 122 112 112 46,253,000 5,379,680,800 192 DLTA 4,030 4,060 4,020 4,030 30,300 122,343,000 193 DMAS 234 246 232 234 74,330,900 17,749,814,000 194 DMMX 180 182 176 180 3,373,100 605,812,700 195 DMND 900 900 895 900 10,400 9,334,000 196 DNAR 222 226 222 222 3,000 666,400 197 DNET 3,260 3,260 3,200 3,260 5,900 19,144,000 198 DOID 248 260 242 248 134,286,300 33,795,674,800 199 DPUM 58 62 58 58 1,814,500 108,309,500 200 DSFI 65 67 62 65 1,222,300 78,741,500 201 DSNG 476 500 466 476 14,797,900 7,146,586,200 202 DSSA 16,050 16,050 16,050 16,050 100 1,605,000 203 DUCK 310 360 284 310 179,445,500 59,668,037,200 204 DUTI 3,460 3,500 3,450 3,460 600 2,091,000 205 DVLA 2,650 2,700 2,650 2,650 8,200 21,894,000 206 DWGL 206 210 198 206 19,000 3,774,500 207 DWGL-W 34 34 28 34 52,600 1,560,000 208 EAST 55 56 54 55 1,809,500 98,636,800 209 EAST-W 5 6 5 5 2,025,400 12,144,500 210 EKAD 1,270 1,280 1,270 1,270 253,500 322,767,500 211 ELSA 212 226 212 212 50,823,400 11,131,981,800 212 EMDE 199 199 177 199 84,900 16,892,900 213 ENRG 51 52 50 51 12,657,300 649,240,000 214 ENVY 50 52 50 50 25,082,800 1,270,338,300 215 ENZO 50 51 50 50 16,417,900 821,986,700 216 ENZO-W 8 8 7 8 1,534,000 11,686,700 217 EPAC 328 328 308 328 4,268,700 1,364,062,800 218 EPMT 1,915 1,915 1,850 1,915 10,000 18,522,000 219 ERAA 1,655 1,690 1,635 1,655 9,252,400 15,365,501,000 220 ERTX 117 117 115 117 500 57,900 221 ESIP 144 144 144 144 1,990,400 286,617,600 222 ESIP-W 11 11 10 11 1,592,400 15,954,900 223 ESSA 138 142 138 138 2,098,400 293,394,300 224 ESTA 98 102 98 98 49,600 4,861,800 225 ESTI 56 56 51 56 1,485,200 81,360,700 226 EXCL 2,130 2,210 2,130 2,130 18,152,600 39,357,001,000 227 FAST 940 1,020 930 940 455,400 430,731,000 228 FASW 6,525 6,525 6,525 6,525 100 652,500 229 FILM 204 212 202 204 3,635,600 746,702,600 230 FIRE 276 300 244 276 89,098,000 24,608,063,200 231 FITT 61 61 57 61 21,000 1,276,400 232 FITT-W 18 18 12 18 10,600 181,000 233 FMII 374 374 374 374 100 37,400 234 FOOD 115 115 113 115 970,600 110,820,900 235 FORU 94 94 94 94 100 9,400 236 FPNI 115 121 112 115 10,676,200 1,228,125,000 237 FREN 83 85 82 83 124,274,200 10,344,480,100 238 FREN-W 40 42 39 40 6,477,500 263,809,700 239 FUJI 108 109 107 108 12,000 1,286,600 240 GAMA 50 50 50 50 1,000 50,000 241 GDST 70 80 70 70 12,596,800 928,940,800 242 GEMA 372 372 372 372 200 74,400 243 GGRM 43,500 44,100 43,500 43,500 716,000 31,381,642,500 244 GGRP 358 358 348 358 9,900 3,503,400 245 GHON 1,640 1,640 1,545 1,640 700 1,115,500 246 GIAA 246 274 244 246 232,896,700 60,329,664,200 247 GJTL 472 474 456 472 6,636,300 3,091,022,800 248 GLOB 127 136 109 127 47,500 5,715,400 249 GLVA 330 330 312 330 84,200 27,003,400 250 GMFI 80 88 80 80 21,537,200 1,806,761,400 251 GOLD 206 206 200 206 2,500 508,200 252 GOOD 1,265 1,275 1,260 1,265 471,300 598,480,000 253 GPRA 50 50 50 50 2,324,200 116,210,000 254 GSMF 82 85 82 82 600 49,500 255 GWSA 94 95 94 94 7,400 702,400 256 GZCO 50 50 50 50 18,400 920,000 257 HDIT 370 398 370 370 17,400 6,534,800 258 HEAL 3,170 3,240 3,170 3,170 183,100 582,266,000 259 HELI 189 208 186 189 10,600 2,069,100 260 HELI-W 7 7 6 7 21,600 130,100 261 HERO 800 840 800 800 36,000 29,442,000 262 HEXA 3,080 3,150 3,080 3,080 283,800 878,711,000 263 HITS 470 470 466 470 300 140,600 264 HKMU 73 75 73 73 14,054,000 1,040,533,700 265 HMSP 1,520 1,570 1,520 1,520 16,112,800 24,815,366,500 266 HOKI 815 825 800 815 13,815,700 11,250,321,000 267 HOKI-W 500 515 500 500 10,100 5,051,500 268 HOMI 1,040 1,040 995 1,040 1,060,200 1,060,207,000 269 HOTL 50 50 50 50 300 15,000 270 HRME 50 50 50 50 2,139,000 106,950,000 271 HRTA 191 193 190 191 2,449,000 468,537,300 272 HRUM 1,625 1,690 1,620 1,625 2,635,600 4,368,179,000 273 IATA 50 50 50 50 15,300 765,000 274 IBFN 278 280 264 278 500 138,200 275 IBFN-W 5 7 5 5 700 4,000 276 IBST 8,000 8,000 8,000 8,000 100 800,000 277 ICBP 9,750 9,950 9,750 9,750 10,009,200 98,532,012,500 278 IDPR 169 169 169 169 10,200 1,723,800 279 IFII 121 123 119 121 971,500 116,399,900 280 IFSH 370 380 360 370 3,200 1,187,000 281 IGAR 316 322 316 316 4,600 1,461,200 282 IKAI 50 50 50 50 25,000 1,250,000 283 IKAN 194 212 194 194 10,072,500 1,983,225,500 284 IKBI 212 214 208 212 33,300 7,077,400 285 IMAS 700 720 695 700 5,530,200 3,910,622,000 286 IMJS 244 248 242 244 1,188,400 290,051,800 287 IMPC 1,225 1,225 1,220 1,225 647,900 792,568,500 288 INAF 3,360 3,500 3,300 3,360 12,896,300 44,111,457,000 289 INAI 330 334 330 330 17,700 5,862,000 290 INCF 57 60 57 57 465,500 26,731,900 291 INCI 635 640 620 635 77,000 48,428,000 292 INCO 3,960 4,360 3,940 3,960 44,396,900 183,250,064,000 293 INDF 7,050 7,150 7,000 7,050 14,582,800 103,055,887,500 294 INDO 106 109 103 106 41,800 4,391,000 295 INDO-W 19 19 16 19 164,300 3,107,600 296 INDS 2,000 2,070 2,000 2,000 8,200 16,720,000 297 INDX 53 53 52 53 28,700 1,499,000 298 INDY 935 1,010 935 935 39,206,000 38,196,554,000 299 INKP 8,600 8,825 8,600 8,600 4,053,300 35,170,877,500 300 INOV 156 176 154 156 150,200 23,658,400 301 INPC 51 54 51 51 1,887,300 97,217,600 302 INPC-W 4 5 3 4 2,048,900 7,872,700 303 INPS 1,430 1,430 1,365 1,430 741,400 1,052,055,500 304 INTA 206 208 202 206 6,000 1,235,000 305 INTD 162 162 149 162 3,100 464,600 306 INTP 11,650 11,850 11,550 11,650 3,730,500 43,744,152,500 307 IPCC 390 392 390 390 1,118,200 436,769,800 308 IPCM 222 224 222 222 53,900 11,999,400 309 IPOL 86 86 83 86 203,000 17,097,100 310 IPTV 290 292 286 290 2,077,600 600,559,600 311 IPTV-W 26 27 26 26 89,600 2,391,900 312 IRRA 880 905 805 880 101,093,900 87,654,985,000 313 ISAT 2,040 2,100 2,030 2,040 4,049,600 8,343,148,000 314 ISSP 127 132 126 127 13,592,400 1,748,713,000 315 ITIC 700 725 700 700 163,500 115,243,500 316 ITMA 490 494 472 490 6,029,000 2,857,920,200 317 ITMA-W 55 58 39 55 30,500 1,208,100 318 ITMG 8,100 8,325 8,100 8,100 2,211,800 18,104,282,500 319 JAST 113 120 99 113 103,277,700 11,588,618,200 320 JAWA 56 59 55 56 57,000 3,151,300 321 JAYA 111 120 111 111 922,000 103,102,900 322 JAYA-W 11 13 10 11 1,874,500 21,190,000 323 JKON 340 340 340 340 100,000 34,000,000 324 JMAS 143 143 142 143 128,400 18,263,900 325 JPFA 1,150 1,165 1,145 1,150 10,611,700 12,246,983,000 326 JRPT 422 424 420 422 887,500 374,592,200 327 JSKY 232 252 218 232 85,219,200 20,052,625,000 328 JSMR 3,770 3,800 3,660 3,770 5,728,700 21,319,441,000 329 JTPE 890 900 890 890 1,335,900 1,193,280,500 330 KAEF 3,320 3,540 3,300 3,320 46,141,700 157,740,712,000 331 KARW 72 83 70 72 6,367,500 487,409,300 332 KAYU 63 63 63 63 221,300 13,941,900 333 KBAG 59 64 54 59 572,115,400 34,147,885,600 334 KBAG-W 5 6 4 5 21,521,100 110,695,200 335 KBLI 314 318 312 314 746,900 234,941,200 336 KBLM 196 198 194 196 199,900 39,173,400 337 KBLV 418 424 416 418 24,700 10,346,000 338 KDSI 735 760 735 735 300 223,000 339 KEEN 304 306 300 304 2,053,400 621,938,400 340 KEJU 1,195 1,260 1,165 1,195 869,000 1,054,145,000 341 KICI 230 230 230 230 100 23,000 342 KIJA 204 214 200 204 55,025,400 11,461,903,200 343 KINO 2,980 3,000 2,980 2,980 114,800 342,998,000 344 KIOS 160 180 160 160 2,500 434,300 345 KKGI 198 200 190 198 20,000 3,848,400 346 KLBF 1,560 1,595 1,560 1,560 23,355,700 36,643,622,000 347 KMDS 575 595 550 575 27,400 15,716,500 348 KMTR 302 308 300 302 85,400 25,822,600 349 KOBX 101 104 100 101 505,300 51,472,200 350 KONI 480 480 478 480 3,500 1,673,200 351 KOPI 444 448 428 444 5,100 2,188,400 352 KOTA 420 434 420 420 290,200 122,055,000 353 KOTA-W 200 200 200 200 200 40,000 354 KPAL 54 58 53 54 7,239,100 394,953,900 355 KPAS 68 72 68 68 10,897,500 746,843,800 356 KPAS-W 23 25 23 23 40,300 951,900 357 KPIG 104 106 103 104 2,361,900 245,651,100 358 KRAS 372 426 366 372 479,428,900 190,232,985,600 359 KREN 105 109 104 105 13,511,600 1,433,229,800 360 LAND 174 175 174 174 500 87,100 361 LINK 2,170 2,310 2,110 2,170 26,110,600 57,834,841,000 362 LION 238 240 238 238 3,800 906,400 363 LMAS 50 50 50 50 35,400 1,770,000 364 LMPI 82 83 80 82 4,800 397,400 365 LPCK 785 800 765 785 1,598,200 1,248,962,000 366 LPGI 3,300 3,400 3,300 3,300 400 1,330,000 367 LPIN 224 230 214 224 63,500 13,911,400 368 LPKR 128 132 128 128 25,247,900 3,274,341,300 369 LPLI 87 87 85 87 49,800 4,273,400 370 LPPF 1,010 1,075 995 1,010 38,406,200 39,731,602,000 371 LPPS 82 83 79 82 308,100 25,197,500 372 LRNA 127 127 126 127 4,100 518,800 373 LSIP 930 955 930 930 16,874,200 15,869,394,000 374 LTLS 436 444 430 436 39,500 17,465,200 375 LUCK 175 178 173 175 2,645,200 461,313,300 376 MAGP 50 50 50 50 200 10,000 377 MAIN 550 580 550 550 3,363,200 1,902,065,500 378 MAMI 50 50 50 50 2,100 105,000 379 MAMI-W 5 5 4 5 51,100 205,500 380 MAPA 2,080 2,170 2,040 2,080 1,044,400 2,175,396,000 381 MAPI 655 670 650 655 14,169,900 9,305,051,500 382 MARI 50 50 50 50 20,300 1,015,000 383 MARK 865 885 865 865 2,288,900 1,995,096,500 384 MASA 570 610 570 570 2,800 1,676,500 385 MBAP 2,220 2,260 2,180 2,220 234,400 522,321,000 386 MBSS 374 380 368 374 264,000 98,725,200 387 MBTO 79 79 79 79 2,300 181,700 388 MCAS 2,400 2,440 2,110 2,400 4,879,700 11,330,074,000 389 MCOR 120 123 120 120 3,130,700 377,061,000 390 MDKA 1,835 1,860 1,805 1,835 135,038,900 246,758,506,000 391 MDKI 156 157 150 156 15,300 2,365,300 392 MEDC 382 398 380 382 291,509,800 113,207,171,000 393 MERK 3,120 3,140 3,100 3,120 25,200 78,426,000 394 META 103 104 103 103 288,600 29,878,300 395 MFIN 1,115 1,115 1,070 1,115 30,100 33,557,000 396 MFMI 525 570 520 525 1,600 860,000 397 MGRO 795 795 785 795 2,151,500 1,697,401,500 398 MICE 294 294 294 294 7,900 2,322,600 399 MIDI 1,290 1,290 1,290 1,290 100 129,000 400 MIKA 2,700 2,840 2,650 2,700 35,591,700 97,288,548,000 401 MINA 50 50 50 50 10,000 500,000 402 MIRA 50 50 50 50 200 10,000 403 MKPI 22,000 22,200 22,000 22,000 700 15,485,000 404 MLBI 9,250 9,300 9,200 9,250 9,300 85,895,000 405 MLIA 430 430 422 430 5,929,700 2,535,681,600 406 MLPL 50 51 50 50 11,929,300 597,515,400 407 MLPT 600 605 590 600 85,100 50,458,000 408 MMLP 274 282 270 274 7,899,400 2,182,085,000 409 MNCN 805 835 795 805 168,353,300 136,856,165,000 410 MOLI 895 895 895 895 10,000 8,950,000 411 MPMX 366 380 362 366 17,869,600 6,634,888,400 412 MPOW 76 86 74 76 4,391,500 351,187,900 413 MPPA 97 121 96 97 25,339,100 2,658,082,100 414 MRAT 134 138 129 134 18,900 2,489,100 415 MSIN 294 298 288 294 393,500 115,682,000 416 MSKY 790 845 790 790 35,400 28,756,000 417 MTDL 1,605 1,625 1,595 1,605 1,155,500 1,855,502,000 418 MTLA 400 400 400 400 200 80,000 419 MTPS 348 352 348 348 13,900 4,876,400 420 MTSM 218 218 218 218 100 21,800 421 MTWI 53 60 52 53 3,257,000 180,562,700 422 MYOH 1,135 1,135 1,110 1,135 32,100 36,383,500 423 MYOR 2,410 2,430 2,390 2,410 3,561,800 8,571,026,000 424 MYTX 53 57 51 53 41,700 2,129,400 425 NATO 530 555 530 530 162,479,600 88,502,699,500 426 NELY 154 154 147 154 500 74,900 427 NFCX 1,825 1,955 1,750 1,825 1,042,000 1,830,522,500 428 NICK 300 322 296 300 1,300 389,600 429 NIKL 785 880 785 785 12,407,800 10,315,508,000 430 NIRO 150 150 147 150 324,700 48,420,300 431 NISP 725 735 725 725 211,500 154,043,000 432 NOBU 820 820 820 820 500 410,000 433 NRCA 304 304 296 304 70,000 20,762,800 434 NZIA 266 266 266 266 45,300 12,049,800 435 OKAS 137 147 133 137 7,612,400 1,050,385,400 436 OMRE 294 294 294 294 100 29,400 437 OPMS 186 186 173 186 7,627,300 1,380,047,300 438 PALM 272 276 264 272 11,500 3,119,600 439 PAMG 89 95 89 89 20,088,200 1,828,677,200 440 PANI 100 100 100 100 3,500 350,000 441 PANR 93 100 85 93 21,197,500 2,003,850,900 442 PANS 805 810 800 805 100,800 81,282,500 443 PBID 870 885 870 870 118,200 103,143,000 444 PBRX 226 236 220 226 214,500 47,620,800 445 PCAR 338 338 338 338 100 33,800 446 PDES 190 202 189 190 800 153,100 447 PEGE 119 120 105 119 57,600 6,269,700 448 PEHA 1,640 1,695 1,610 1,640 1,295,900 2,140,290,500 449 PGAS 1,035 1,090 1,030 1,035 159,965,400 169,200,152,000 450 PGJO 34 37 34 34 26,700 941,500 451 PGLI 156 156 155 156 10,100 1,575,500 452 PGUN 254 256 254 254 2,700 686,200 453 PICO 150 159 147 150 2,783,100 423,113,400 454 PJAA 500 505 500 500 73,000 36,608,000 455 PKPK 50 51 50 50 347,300 17,589,300 456 PLAN 280 280 256 280 19,903,900 5,345,892,200 457 PLAN-W 8 9 7 8 20,121,400 156,818,300 458 PLIN 2,490 2,490 2,490 2,490 17,200 42,828,000 459 PMJS 125 125 125 125 14,900 1,862,500 460 PNBN 780 800 780 780 2,466,000 1,946,615,000 461 PNBS 50 50 50 50 1,230,600 61,530,000 462 PNGO 600 610 570 600 21,800 12,796,000 463 PNIN 695 710 695 695 32,900 22,981,500 464 PNLF 186 192 186 186 35,186,700 6,652,938,200 465 POLA 54 54 51 54 90,400 4,665,400 466 POLA-W 46 46 46 46 900 41,400 467 POLI 1,000 1,060 970 1,000 11,200 11,039,000 468 POLL 5,575 5,900 5,500 5,575 29,500 167,505,000 469 POLU 990 1,030 990 990 3,200 3,172,000 470 POLY 50 50 50 50 6,000 300,000 471 PORT 486 486 452 486 1,700 771,800 472 POSA 50 50 50 50 50,800 2,540,000 473 POSA-W 2 3 2 2 7,650,300 15,353,000 474 POWR 595 600 590 595 1,823,900 1,088,969,500 475 PPGL 366 372 364 366 1,835,000 676,881,400 476 PPGL-W 16 17 15 16 10,703,200 170,107,000 477 PPRE 168 177 162 168 23,556,200 3,973,778,200 478 PPRO 50 50 50 50 1,893,000 94,650,000 479 PRAS 114 115 114 114 53,100 6,054,400 480 PRDA 2,860 2,950 2,860 2,860 137,700 394,421,000 481 PRIM 230 230 230 230 4,000 920,000 482 PRIM-W 6 6 5 6 500,300 2,501,800 483 PSAB 222 230 222 222 38,978,700 8,791,838,800 484 PSDN 111 115 107 111 271,200 29,870,900 485 PSGO 101 107 101 101 104,700 10,646,700 486 PSSI 172 178 170 172 895,800 153,679,600 487 PTBA 2,010 2,070 2,010 2,010 19,485,700 39,763,381,000 488 PTIS 155 155 155 155 300 46,500 489 PTPP 910 940 910 910 18,904,100 17,434,630,500 490 PTPW 1,470 1,495 1,460 1,470 1,317,800 1,936,550,000 491 PTRO 1,710 1,740 1,705 1,710 422,000 725,705,500 492 PTSN 214 222 214 214 1,396,000 300,179,000 493 PUDP 199 199 199 199 100 19,900 494 PURA 133 134 127 133 212,935,500 27,717,462,300 495 PURA-W 17 18 17 17 11,279,200 194,634,500 496 PURE 284 298 278 284 21,494,600 6,159,360,400 497 PURE-W 28 30 26 28 7,613,900 213,587,300 498 PURI 326 340 320 326 943,000 308,251,000 499 PWON 394 402 394 394 51,732,400 20,552,549,000 500 PYFA 920 1,005 910 920 8,611,900 8,211,117,500 501 PZZA 640 770 630 640 23,903,300 16,706,838,500 502 R-LQ45X 822 836 822 822 27,900 23,144,200 503 RAJA 123 127 123 123 14,716,600 1,842,530,000 504 RALS 575 590 570 575 10,177,200 5,906,653,000 505 RANC 406 416 402 406 375,700 153,629,200 506 RBMS 50 51 50 50 215,500 10,780,200 507 RDTX 5,925 6,050 5,925 5,925 300 1,790,000 508 REAL 50 50 50 50 1,600 80,000 509 REAL-W 3 3 2 3 465,400 1,140,000 510 RELI 346 360 308 346 1,500 509,400 511 RICY 92 104 90 92 10,400 942,600 512 RIGS 230 234 220 230 55,600 12,351,200 513 RISE 448 452 448 448 418,900 188,215,000 514 RMBA 330 330 322 330 21,100 6,888,200 515 ROCK 1,130 1,145 1,065 1,130 91,500 102,349,000 516 RODA 55 58 54 55 830,200 45,218,800 517 RONY 368 376 360 368 564,400 208,547,600 518 ROTI 1,230 1,245 1,225 1,230 16,990,400 21,068,030,000 519 RUIS 230 236 220 230 79,900 18,394,000 520 SAFE 185 185 182 185 214,600 39,462,400 521 SAME 124 128 124 124 13,822,600 1,736,359,800 522 SAMF 382 386 382 382 6,600 2,522,600 523 SATU 50 50 50 50 172,700 8,635,000 524 SBAT 102 102 102 102 991,200 101,102,400 525 SBAT-W 9 10 9 9 5,759,700 51,857,700 526 SCCO 10,100 10,100 10,100 10,100 1,000 10,100,000 527 SCMA 1,320 1,350 1,300 1,320 19,131,900 25,328,490,500 528 SCNP 228 228 216 228 33,100 7,311,400 529 SDPC 101 104 101 101 81,900 8,316,600 530 SFAN 960 975 960 960 948,200 917,765,000 531 SGER 416 420 412 416 2,033,200 846,011,200 532 SGER-W 149 152 131 149 82,600 12,388,400 533 SGRO 1,430 1,500 1,430 1,430 298,300 435,250,500 534 SHIP 570 570 555 570 458,200 258,152,500 535 SIDO 760 785 760 760 19,916,000 15,324,498,000 536 SILO 4,980 4,990 4,980 4,980 40,900 203,843,000 537 SIMP 318 324 312 318 10,547,300 3,344,419,400 538 SINI 448 468 446 448 65,100 29,312,800 539 SINI-W 240 310 204 240 46,600 11,483,400 540 SKBM 372 374 372 372 2,500 931,000 541 SKRN 600 615 600 600 133,700 81,034,000 542 SLIS 4,900 4,900 4,850 4,900 60,300 294,370,000 543 SMAR 2,900 2,900 2,800 2,900 7,100 20,247,000 544 SMBR 510 550 510 510 26,225,300 13,692,272,000 545 SMCB 1,025 1,040 1,020 1,025 47,700 48,922,500 546 SMDM 94 95 94 94 9,100 855,500 547 SMDR 272 282 268 272 4,437,100 1,221,774,400 548 SMGR 9,100 9,400 9,025 9,100 5,448,800 50,313,302,500 549 SMKL 195 206 181 195 50,300 10,299,800 550 SMKL-W 22 22 11 22 60,900 1,306,400 551 SMMA 15,775 15,775 15,775 15,775 200 3,155,000 552 SMMT 90 95 89 90 235,500 21,682,600 553 SMRA 620 650 620 620 35,079,900 22,175,988,500 554 SMSM 1,325 1,390 1,295 1,325 2,820,100 3,798,499,000 555 SOCI 122 123 120 122 8,625,900 1,049,823,100 556 SOFA 100 103 100 100 606,500 61,213,100 557 SOFA-W 6 6 5 6 8,807,000 47,030,200 558 SOHO 5,950 6,100 5,900 5,950 32,800 196,260,000 559 SONA 5,825 5,825 5,825 5,825 100 582,500 560 SOSS 396 418 396 396 2,300 915,400 561 SOSS-W 36 42 36 36 200 7,800 562 SOTS 214 236 214 214 600 130,600 563 SOTS-W 29 31 21 29 12,400 267,700 564 SPMA 280 284 280 280 2,200 617,600 565 SPTO 400 406 400 400 349,400 140,268,400 566 SQMI 169 170 163 169 10,131,100 1,685,896,400 567 SRAJ 130 131 130 130 3,100 403,100 568 SRIL 204 208 202 204 19,465,200 3,978,897,400 569 SRSN 57 57 54 57 9,764,700 541,473,900 570 SRTG 3,280 3,300 3,270 3,280 403,300 1,326,418,000 571 SSIA 448 458 440 448 56,735,200 25,483,931,800 572 SSMS 830 840 805 830 84,900 69,543,500 573 SSTM 520 525 500 520 30,600 15,657,500 574 STAR 128 130 120 128 4,300 531,300 575 SURE 2,910 2,910 2,910 2,910 2,300 6,693,000 576 SWAT 101 105 101 101 444,700 45,654,700 577 TAMA 148 162 142 148 13,700 1,973,600 578 TAMA-W 5 6 5 5 197,200 990,800 579 TAMU 53 53 51 53 7,966,300 410,695,400 580 TARA 50 50 50 50 3,700 185,000 581 TAXI 50 50 50 50 200 10,000 582 TBIG 1,450 1,460 1,435 1,450 55,444,800 80,291,575,000 583 TBLA 760 775 760 760 1,610,900 1,230,392,500 584 TBMS 700 725 695 700 12,500 8,785,500 585 TCID 6,325 6,325 6,325 6,325 200 1,265,000 586 TCPI 5,275 5,275 5,075 5,275 9,905,700 51,152,952,500 587 TDPM 141 144 140 141 4,189,200 591,508,000 588 TECH 166 170 166 166 544,500 90,835,100 589 TFAS 180 180 174 180 32,700 5,769,500 590 TFCO 476 488 444 476 1,100 504,000 591 TGRA 100 106 97 100 26,158,100 2,665,908,200 592 TIFA 510 515 510 510 105,100 53,976,500 593 TINS 830 940 830 830 201,893,000 177,928,282,500 594 TIRA 250 260 250 250 12,300 3,172,000 595 TIRT 50 50 50 50 100 5,000 596 TKIM 6,175 6,375 6,125 6,175 3,541,000 22,163,137,500 597 TLKM 2,780 2,850 2,760 2,780 138,462,900 388,423,080,000 598 TMAS 107 108 106 107 338,500 36,218,800 599 TMPO 109 109 109 109 500 54,500 600 TNCA 272 272 260 272 58,400 15,740,200 601 TOBA 384 400 380 384 281,600 108,161,600 602 TOPS 50 50 50 50 200 10,000 603 TOTL 284 290 278 284 1,745,500 496,800,000 604 TOTO 212 212 210 212 57,400 12,124,800 605 TOWR 1,020 1,035 1,020 1,020 94,473,500 97,145,455,000 606 TOYS 550 565 545 550 2,094,100 1,153,633,000 607 TOYS-W 10 12 10 10 1,012,200 11,091,200 608 TPIA 7,800 8,050 7,800 7,800 2,726,100 21,421,422,500 609 TPMA 336 340 336 336 2,600 881,200 610 TRIM 109 109 109 109 1,200 130,800 611 TRIN 240 252 228 240 6,769,900 1,632,354,000 612 TRIN-W 9 10 8 9 8,648,800 77,639,600 613 TRJA 162 168 159 162 1,598,800 257,849,100 614 TRUK 156 157 155 156 892,300 138,904,200 615 TRUS 350 354 330 350 4,300 1,502,600 616 TSPC 1,265 1,270 1,265 1,265 262,600 333,258,500 617 TUGU 1,300 1,350 1,300 1,300 152,400 198,916,500 618 TURI 1,340 1,340 1,325 1,340 109,600 146,556,500 619 UANG 200 210 200 200 11,500 2,327,600 620 UCID 1,485 1,485 1,475 1,485 38,300 56,650,000 621 ULTJ 1,720 1,745 1,720 1,720 307,700 531,449,000 622 UNIC 3,900 4,100 3,900 3,900 1,100 4,429,000 623 UNIT 151 151 150 151 800 120,400 624 UNSP 77 80 76 77 2,198,600 170,791,000 625 UNTR 21,700 22,550 21,700 21,700 5,865,300 128,958,460,000 626 UNVR 7,925 7,975 7,900 7,925 6,237,200 49,481,402,500 627 URBN 1,300 1,300 1,275 1,300 4,000 5,140,000 628 URBN-W 17 17 17 17 200 3,400 629 VICO 78 82 78 78 476,500 37,289,900 630 VINS 95 95 94 95 13,700 1,288,800 631 VIVA 50 50 50 50 2,400 120,000 632 VOKS 197 198 197 197 15,600 3,073,300 633 WAPO 71 82 71 71 1,500 116,300 634 WEGE 178 185 177 178 19,613,400 3,546,464,400 635 WEHA 59 65 55 59 7,222,500 435,933,500 636 WICO 545 545 545 545 100 54,500 637 WIIM 350 360 344 350 31,840,200 11,213,626,600 638 WIKA 1,230 1,255 1,220 1,230 9,532,200 11,750,960,000 639 WINS 93 96 93 93 156,300 14,803,600 640 WOMF 214 220 214 214 124,100 26,748,200 641 WOOD 430 430 416 430 98,074,000 41,729,531,000 642 WOWS 77 77 68 77 54,163,800 4,028,657,500 643 WSBP 159 165 159 159 73,371,500 11,846,019,900 644 WSKT 690 720 690 690 47,012,000 32,891,768,500 645 WTON 242 254 242 242 12,838,100 3,163,921,200 646 XAQA 775 775 775 775 100 77,500 647 XBES 803 803 803 803 100 80,300 648 XBID 440 440 440 440 100 44,000 649 XBIN 426 426 426 426 100 42,600 650 XBNI 871 871 868 871 5,400 4,688,400 651 XBSK 326 326 326 326 100 32,600 652 XCID 74 82 73 74 5,800 461,100 653 XIHD 397 397 397 397 17,800 7,066,600 654 XIIF 459 461 459 459 1,500 691,100 655 XIIT 444 450 443 444 34,600 15,534,800 656 XILV 96 98 96 96 200 19,400 657 XIML 228 228 228 228 100 22,800 658 XISC 528 533 528 528 1,900 1,005,400 659 XISR 324 328 324 324 32,700 10,604,000 660 XKIV 372 372 372 372 100 37,200 661 XMIG 141 141 141 141 100 14,100 662 XNVE 120 120 117 120 40,100 4,781,400 663 XPCR 757 757 757 757 100 75,700 664 XPDV 394 395 394 394 400 157,700 665 XPMI 785 785 785 785 200 157,000 666 XSSI 76 76 76 76 100 7,600 667 XSSK 558 558 558 558 100 55,800 668 YELO 50 50 50 50 292,500 14,625,000 669 YELO-W 7 9 6 7 4,283,500 32,534,500 670 YULE 220 234 220 220 200 45,400 671 ZINC 122 123 121 122 261,644,600 31,855,188,600 672 ZONE 382 384 382 382 150,700 57,607,400 -------------------- ---------------------- Total for Reguler 11,223,075,200 9,029,251,538,700 Information for Negosiasi 673 ACST 210 220 220 220 88,000 19,360,000 674 ADRO 1,155 1,755 1,180 1,180 101,814 121,135,690 675 ANTM 935 1,020 975 978 6,720,054 6,592,553,784 676 APIC 920 905 905 905 12,500,000 11,312,500,000 677 ASII 4,740 4,819 4,740 4,740 1,722,851 8,225,660,140 678 BBCA 28,925 29,500 28,000 29,108 2,287,839 65,996,356,779 679 BBNI 4,780 4,780 4,780 4,780 411,605 1,967,471,900 680 BBRI 3,310 3,360 3,310 3,345 7,005,116 23,375,099,760 681 BEKS 50 50 14 16 21,156,761 326,822,250 682 BGTG 51 112 112 112 26,923 3,015,376 683 BHAT 490 488 488 488 126,500,000 61,732,000,000 684 BHIT 50 24 24 24 5,000,000 120,000,000 685 BIPI 50 65 65 65 1,286,800 83,642,000 686 BJBR 975 1,205 1,200 1,205 1,166,180 1,404,363,640 687 BMRI 5,600 5,697 5,125 5,697 1,300,897 7,410,721,350 688 BNGA 760 600 128 128 109 20,088 689 BOGA 1,350 1,325 1,325 1,325 74,000,000 98,050,000,000 690 BRIS 1,310 1,600 1,310 1,500 666,000 1,010,960,000 691 BRMS 51 53 52 52 343,000,000 18,169,000,000 692 BRPT 915 915 915 915 41 37,515 693 BSDE 790 797 797 797 4,009,500 3,195,571,500 694 BTPS 3,800 3,807 3,807 3,807 44,900 170,934,300 695 BUMI 50 50 50 50 80,053 4,002,650 696 BWPT 96 95 95 95 25,000 2,375,000 697 CARE 342 326 326 326 27,500,000 8,965,000,000 698 CASA-W 100 100 100 100 113,000,000 11,300,000,000 699 CPIN 5,825 5,975 5,825 5,825 137 809,725 700 CPRO 50 50 15 50 2,500,000 121,500,000 701 CTRA 755 701 701 701 320,800 224,880,800 702 DMAS 234 236 236 236 74 17,464 703 DOID 248 242 242 242 500,000 121,000,000 704 ELTY 50 7 7 7 930,000 6,510,000 705 EMDE 199 250 250 250 6,203,500 1,550,875,000 706 FORZ 50 10 10 10 7,500,000 75,000,000 707 FREN 83 70 70 70 125 8,750 708 GAMA 50 60 60 60 150,000,000 9,000,000,000 709 GGRM 43,500 49,275 44,150 44,150 17,407 769,067,425 710 ICBP 9,750 9,950 9,750 9,750 150,090 1,478,234,300 711 IKAI 50 50 50 50 61,542,104 3,077,105,200 712 INCO 3,960 4,241 3,910 3,970 193,342 805,250,420 713 INDF 7,050 7,125 7,050 7,050 77 544,050 714 INDY 935 2,053 2,053 2,053 47,807 98,147,771 715 INKP 8,600 8,775 8,600 8,600 107 933,150 716 INTP 11,650 11,650 11,544 11,650 133,256 1,538,313,200 717 KAEF 3,320 3,540 3,540 3,540 50 177,000 718 KAYU 63 50 50 50 51,500 2,575,000 719 KIJA 204 214 214 214 1,000,000 214,000,000 720 KLBF 1,560 1,590 1,560 1,560 1,461,692 2,280,241,560 721 KPIG 104 150 105 150 35,248,000 4,545,131,800 722 LEAD 50 20 20 20 6,000 120,000 723 LINK 2,170 2,170 2,170 2,170 87 188,790 724 LPPF 1,010 1,715 1,715 1,715 1,253 2,148,895 725 MAPA 2,080 2,060 2,060 2,060 30,000 61,800,000 726 MAPI 655 660 650 660 17,280,672 11,348,971,000 727 MIKA 2,700 2,760 2,550 2,560 1,345,400 3,625,210,000 728 MMLP 274 274 274 274 947,550 259,628,700 729 MNCN 805 765 765 765 8,500 6,502,500 730 MTFN 50 10 10 10 10,000,000 100,000,000 731 MTLA 400 480 480 480 10,332,892 4,959,788,160 732 MYOR 2,410 2,400 2,400 2,400 1,200,000 2,880,000,000 733 NATO 530 530 530 530 100,000,000 53,000,000,000 734 NIRO 150 140 140 140 1,500,000 210,000,000 735 PGAS 1,035 1,035 1,035 1,035 62 64,170 736 POWR 595 600 600 600 248,697,150 149,218,290,000 737 PPRO 50 47 47 47 35,000 1,645,000 738 PRDA 2,860 2,860 2,860 2,860 600,000 1,716,000,000 739 PTBA 2,010 2,310 2,310 2,310 2,307 5,329,170 740 PWON 394 402 394 394 22,861,440 9,067,536,000 741 ROTI 1,230 1,242 1,242 1,242 341,500 424,143,000 742 SAME 124 100 100 100 79,036,000 7,903,600,000 743 SCMA 1,320 1,324 1,324 1,324 1,300,000 1,721,200,000 744 SMGR 9,100 9,100 9,100 9,100 92 837,200 745 SMMA 15,775 16,800 16,800 16,800 357,142 5,999,985,600 746 SMRA 620 640 580 580 8,040,000 5,098,200,000 747 SSIA 448 444 444 444 300,000 133,200,000 748 TAXI 50 35 35 35 112,500,000 3,937,500,000 749 TBIG 1,450 1,423 1,397 1,397 24,812,520 34,741,740,440 750 TINS 830 500 500 500 98 49,000 751 TLKM 2,780 2,820 2,729 2,810 25,044,179 69,352,727,800 752 TOWR 1,020 1,065 1,030 1,030 1,161,900 1,233,257,000 753 TPIA 7,800 7,825 7,550 7,825 322,488 2,522,643,600 754 TRIN 240 228 224 228 32,025,200 7,176,745,600 755 UCID 1,485 1,500 1,500 1,500 5,051,300 7,576,950,000 756 ULTJ 1,720 1,800 1,800 1,800 1,098,421 1,977,157,800 757 UNTR 21,700 22,475 17,650 21,700 134,266 3,004,905,975 758 UNVR 7,925 7,931 7,925 7,925 566,186 4,488,524,050 759 WINS 93 94 94 94 49 4,606 760 WTON 242 252 252 252 12,500 3,150,000 761 YULE 220 250 250 250 8,432,855 2,108,213,750 -------------------- ---------------------- Total for Negosiasi 1,732,785,520 751,336,884,143 Total 15/10/20 12,955,907,020 9,780,603,758,243