Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, October 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 HMSP 1,525 1,530 1,530 1,530 500 765,000 2 INDO-W 19 16 16 16 30,000 480,000 3 KRAS 370 376 376 376 2,000 752,000 -------------------- ---------------------- Total for Tunai 32,500 1,997,000 Information for Reguler 4 AALI 11,000 11,000 10,750 11,000 1,152,600 12,530,887,500 5 ABBA 50 50 50 50 10,000 500,000 6 ABDA 6,250 6,250 6,250 6,250 1,200 7,500,000 7 ABMM 825 860 825 825 9,300 7,734,500 8 ACES 1,580 1,595 1,570 1,580 10,298,700 16,253,381,500 9 ACST 210 214 208 210 27,792,800 5,850,882,400 10 ADES 1,175 1,185 1,170 1,175 49,800 58,557,500 11 ADHI 585 600 580 585 10,501,700 6,199,616,500 12 ADMF 7,575 7,575 7,500 7,575 17,700 133,750,000 13 ADMG 143 145 142 143 1,248,000 178,750,400 14 ADRO 1,220 1,230 1,145 1,220 135,715,400 162,943,436,500 15 AGII 585 600 580 585 927,200 545,614,000 16 AGRO 446 448 426 446 398,672,900 171,455,430,600 17 AGRS 185 191 185 185 2,100 393,200 18 AHAP 56 60 53 56 260,100 14,214,100 19 AIMS 146 155 145 146 1,800 271,500 20 AISA 210 214 208 210 16,843,500 3,544,022,200 21 AKKU 50 50 50 50 300 15,000 22 AKRA 2,680 2,710 2,650 2,680 12,491,200 33,510,531,000 23 AKSI 404 404 404 404 200 80,800 24 ALDO 406 410 406 406 77,900 31,782,800 25 ALKA 234 264 234 234 11,700 2,752,200 26 ALMI 220 232 216 220 58,600 12,801,000 27 ALTO 294 296 280 294 2,700 793,000 28 AMAG 197 197 194 197 183,700 36,158,100 29 AMAN 318 348 318 318 3,083,200 1,029,785,200 30 AMAR 300 300 290 300 152,900 44,849,200 31 AMFG 2,500 2,540 2,500 2,500 8,200 20,536,000 32 AMIN 290 290 290 290 500 145,000 33 AMOR 2,110 2,170 2,110 2,110 7,800 16,614,000 34 AMRT 665 675 655 665 390,700 258,728,000 35 ANDI 50 50 50 50 44,700 2,235,000 36 ANJT 510 510 510 510 300 153,000 37 ANTM 940 995 920 940 638,756,000 610,730,752,000 38 APEX 167 183 162 167 91,700 15,278,800 39 APIC 910 915 900 910 10,925,700 9,916,133,000 40 APII 165 168 165 165 1,400 234,400 41 APLI 113 122 112 113 35,200 4,089,400 42 APLN 103 105 102 103 26,704,500 2,756,732,300 43 ARGO 1,745 1,750 1,590 1,745 10,100 16,325,500 44 ARKA 80 82 78 80 10,463,500 839,027,500 45 ARNA 460 462 458 460 1,383,200 636,514,000 46 ARTA 300 300 300 300 1,800 540,000 47 ARTI 50 50 50 50 141,100 7,055,000 48 ARTO 2,710 2,730 2,630 2,710 172,700 462,125,000 49 ASBI 304 304 302 304 1,200 363,000 50 ASDM 895 895 895 895 200 179,000 51 ASGR 705 715 690 705 790,700 554,120,500 52 ASII 4,930 4,930 4,700 4,930 37,775,400 181,597,901,000 53 ASJT 112 121 111 112 10,900 1,233,100 54 ASMI 1,050 1,060 1,050 1,050 14,200 14,974,500 55 ASPI 112 124 112 112 42,719,400 4,915,513,000 56 ASPI-W 12 14 12 12 4,470,700 57,067,800 57 ASRI 120 124 119 120 45,695,800 5,521,039,500 58 ASSA 505 505 478 505 10,115,900 4,954,786,700 59 ATIC 545 545 545 545 100 54,500 60 AUTO 875 880 870 875 679,200 593,548,500 61 AYLS 50 50 50 50 34,100 1,705,000 62 AYLS-W 4 5 4 4 1,272,100 6,238,000 63 BABP 50 50 50 50 5,600 280,000 64 BABP-W4 8 8 8 8 100 800 65 BAJA 106 126 104 106 22,842,300 2,667,835,100 66 BALI 930 930 930 930 700 651,000 67 BAPI 50 50 50 50 7,100 355,000 68 BAPI-W 2 3 2 2 1,772,500 3,929,700 69 BATA 630 630 630 630 200 126,000 70 BAYU 1,165 1,165 1,140 1,165 10,000 11,643,000 71 BBCA 28,800 28,950 28,650 28,800 17,810,300 512,907,517,500 72 BBHI 181 188 169 181 769,300 140,444,500 73 BBKP 244 254 240 244 240,581,000 59,379,470,000 74 BBLD 340 340 340 340 100 34,000 75 BBNI 4,810 4,860 4,760 4,810 27,057,500 130,177,426,000 76 BBRI 3,250 3,360 3,210 3,250 140,443,600 458,300,342,000 77 BBSI 665 695 645 665 153,700 101,851,500 78 BBSS 121 123 118 121 687,200 82,925,200 79 BBSS-W 6 7 6 6 18,415,700 110,708,400 80 BBTN 1,285 1,330 1,275 1,285 56,785,900 73,321,067,000 81 BBYB 400 432 350 400 1,376,800 547,093,600 82 BCAP 116 116 114 116 308,100 35,697,300 83 BCIP 50 50 50 50 11,800 590,000 84 BDMN 2,410 2,420 2,360 2,410 3,381,700 8,084,110,000 85 BEEF 150 155 148 150 10,953,400 1,655,050,400 86 BEEF-W 12 12 11 12 528,400 5,852,300 87 BEKS 50 50 50 50 1,404,100 70,205,000 88 BELL 153 155 152 153 3,739,500 576,545,700 89 BESS 228 232 214 228 2,684,900 602,647,200 90 BESS-W 80 84 72 80 58,200 4,377,700 91 BEST 179 184 176 179 153,090,200 27,503,749,600 92 BFIN 384 396 380 384 14,094,700 5,461,242,800 93 BGTG 51 53 51 51 1,434,600 73,746,100 94 BHAT 510 515 490 510 162,827,800 80,570,737,400 95 BHIT 50 50 50 50 4,300 215,000 96 BIKA 140 149 130 140 18,400 2,530,600 97 BINA 775 775 775 775 1,500 1,162,500 98 BIPI 50 50 50 50 10,100 505,000 99 BIPI-W 8 8 7 8 100,400 803,100 100 BIPP 53 55 53 53 35,600 1,887,800 101 BIRD 900 905 890 900 116,800 104,874,000 102 BISI 900 900 885 900 37,000 33,078,500 103 BJBR 1,035 1,065 970 1,035 38,596,900 39,293,926,500 104 BJTM 565 575 545 565 29,983,100 16,896,609,500 105 BKDP 51 51 51 51 200 10,200 106 BKSL 50 50 50 50 31,200 1,560,000 107 BKSW 133 142 124 133 548,400 70,675,300 108 BLTA 50 50 50 50 40,200 2,010,000 109 BLUE 620 620 600 620 164,900 101,038,500 110 BMAS 280 280 276 280 21,400 5,989,600 111 BMRI 5,575 5,650 5,450 5,575 33,908,900 187,998,557,500 112 BMSR 69 72 67 69 1,473,100 99,517,700 113 BMTR 232 238 232 232 68,852,700 16,075,022,800 114 BNBA 364 366 358 364 144,800 52,093,600 115 BNBR 50 50 50 50 600 30,000 116 BNGA 755 765 755 755 1,172,000 890,578,500 117 BNII 222 234 222 222 6,487,600 1,465,615,600 118 BNLI 2,480 2,480 2,480 2,480 426,500 1,057,720,000 119 BOGA 1,350 1,360 1,330 1,350 104,579,300 140,806,503,000 120 BOLA 162 162 161 162 16,200 2,623,900 121 BOLT 555 555 555 555 100 55,500 122 BOSS 106 126 103 106 69,871,500 8,091,748,600 123 BPTR 82 87 82 82 2,000 170,800 124 BRIS 1,395 1,400 1,220 1,395 594,463,600 763,948,598,500 125 BRMS 52 53 51 52 63,560,800 3,332,535,700 126 BRNA 1,050 1,050 1,050 1,050 1,000 1,050,000 127 BRPT 910 925 880 910 80,656,100 72,368,967,500 128 BSDE 795 815 790 795 41,691,500 33,261,597,500 129 BSIM 480 482 478 480 6,600 3,177,800 130 BSIM-W3 18 18 18 18 400 7,200 131 BSSR 1,390 1,410 1,350 1,390 18,000 24,906,000 132 BTEK 50 50 50 50 200 10,000 133 BTPN 2,270 2,270 2,230 2,270 31,300 70,582,000 134 BTPS 3,740 3,800 3,670 3,740 8,393,100 31,546,647,000 135 BUDI 93 94 93 93 130,800 12,165,800 136 BUKK 705 705 705 705 3,600 2,538,000 137 BULL 322 326 320 322 232,842,900 75,300,394,000 138 BULL-W2 104 122 102 104 1,375,000 144,079,900 139 BUMI 50 50 50 50 760,700 38,035,000 140 BUVA 52 52 52 52 88,300 4,591,600 141 BVIC 103 109 93 103 18,498,400 1,907,832,400 142 BWPT 95 96 94 95 12,594,500 1,191,011,600 143 CAKK 50 51 50 50 4,291,900 214,959,700 144 CAKK-W 4 5 4 4 3,711,600 16,519,800 145 CAMP 270 276 268 270 975,100 263,676,800 146 CANI 111 126 111 111 9,400 1,050,000 147 CARE 350 350 340 350 171,895,400 59,176,822,800 148 CARS 50 50 50 50 800 40,000 149 CASH 540 560 530 540 2,765,400 1,484,597,000 150 CASH-W 28 31 28 28 2,445,300 70,658,700 151 CASS 210 212 208 210 555,500 116,811,400 152 CBMF 412 412 408 412 2,538,700 1,040,867,600 153 CCSI 232 234 228 232 501,300 115,223,200 154 CEKA 1,675 1,715 1,675 1,675 19,500 32,806,000 155 CENT 133 135 132 133 1,762,300 234,459,000 156 CFIN 189 191 188 189 2,666,200 504,194,600 157 CITA 2,470 2,470 2,300 2,470 1,600 3,857,000 158 CITY 108 112 108 108 3,100 335,200 159 CITY-W 16 16 16 16 2,000 32,000 160 CLEO 462 466 462 462 5,588,400 2,592,068,000 161 CLPI 655 665 650 655 45,300 29,780,500 162 CMNP 1,055 1,060 1,055 1,055 4,800 5,087,500 163 CNTX 204 204 202 204 37,700 7,615,800 164 CPIN 5,950 5,950 5,825 5,950 2,270,800 13,395,647,500 165 CPRI 50 50 50 50 1,800 90,000 166 CPRO 50 50 50 50 2,400 120,000 167 CSAP 306 310 306 306 9,300 2,848,400 168 CSIS 50 51 50 50 361,000 18,052,000 169 CSMI 490 535 450 490 44,800 23,678,200 170 CSRA 334 348 324 334 3,513,000 1,189,578,800 171 CTRA 775 775 745 775 39,881,500 30,322,932,500 172 CTTH 50 50 50 50 205,300 10,265,000 173 DADA 52 53 51 52 10,733,200 552,289,500 174 DADA-W 5 5 4 5 14,386,200 70,638,800 175 DART 238 238 238 238 100 23,800 176 DAYA 575 575 575 575 100 57,500 177 DEAL 153 165 149 153 37,744,100 5,937,791,600 178 DEFI 1,640 1,650 1,630 1,640 14,700 24,122,500 179 DEWA 50 50 50 50 300 15,000 180 DFAM 322 338 322 322 400 131,800 181 DGIK 50 50 50 50 200 10,000 182 DILD 154 154 151 154 4,376,200 667,581,100 183 DIVA 2,400 2,400 2,400 2,400 20,200 48,480,000 184 DKFT 109 114 109 109 8,549,100 941,695,100 185 DLTA 4,010 4,050 4,000 4,010 3,400 13,621,000 186 DMAS 230 236 228 230 30,629,700 7,061,158,200 187 DMMX 179 184 178 179 9,039,000 1,624,019,900 188 DMND 905 905 895 905 5,200 4,662,500 189 DNAR 230 240 222 230 62,400 14,485,200 190 DNET 3,230 3,260 3,230 3,230 2,200 7,121,000 191 DOID 256 260 246 256 87,779,600 22,271,413,000 192 DPNS 224 236 224 224 200 46,000 193 DPUM 54 65 54 54 7,373,200 421,713,600 194 DSFI 65 66 61 65 937,700 59,905,100 195 DSNG 482 484 472 482 6,552,200 3,140,126,400 196 DUCK 296 328 292 296 61,953,700 19,090,308,600 197 DUTI 3,430 3,430 3,400 3,430 400 1,369,000 198 DVLA 2,650 2,650 2,560 2,650 14,000 36,601,000 199 DWGL 192 200 192 192 8,800 1,695,700 200 DWGL-W 37 37 33 37 700 23,500 201 DYAN 50 50 50 50 500 25,000 202 EAST 54 55 54 54 587,600 31,762,200 203 EAST-W 6 7 5 6 3,835,600 23,044,700 204 EKAD 1,265 1,270 1,250 1,265 202,100 255,111,000 205 ELSA 214 216 212 214 13,041,700 2,789,421,800 206 EMDE 200 200 190 200 85,300 16,860,000 207 EMTK 7,475 7,475 7,475 7,475 500 3,737,500 208 ENRG 51 52 51 51 8,956,500 457,939,600 209 ENVY 51 51 50 51 34,279,200 1,727,316,300 210 ENZO 50 51 50 50 9,763,000 489,150,600 211 ENZO-W 8 8 7 8 3,448,400 26,701,000 212 EPAC 306 332 306 306 23,074,700 7,206,490,600 213 EPMT 1,850 1,930 1,850 1,850 16,300 30,313,000 214 ERAA 1,650 1,675 1,640 1,650 5,444,300 8,990,589,500 215 ERTX 117 117 117 117 1,400 163,800 216 ESIP 134 151 134 134 57,025,400 7,807,964,900 217 ESIP-W 11 12 10 11 3,008,800 33,018,900 218 ESSA 140 144 138 140 3,349,200 472,564,900 219 ESTA 100 102 98 100 15,900 1,574,400 220 ESTI 73 75 56 73 82,716,500 5,896,036,000 221 EXCL 2,130 2,160 2,110 2,130 8,366,500 17,864,619,000 222 FAST 950 950 935 950 78,100 73,087,500 223 FASW 6,550 6,550 6,550 6,550 200 1,310,000 224 FILM 212 222 202 212 21,561,100 4,614,029,000 225 FIRE 260 306 260 260 74,620,700 21,648,822,600 226 FITT 63 64 63 63 21,500 1,374,700 227 FITT-W 18 18 7 18 700 10,200 228 FOOD 113 116 113 113 474,300 53,840,400 229 FORZ 50 50 50 50 300 15,000 230 FPNI 115 120 114 115 6,853,100 798,979,300 231 FREN 82 84 82 82 74,205,800 6,131,951,600 232 FREN-W 37 41 37 37 4,392,000 169,465,300 233 FUJI 107 107 106 107 3,500 372,000 234 GAMA 50 50 50 50 103,600 5,180,000 235 GDST 73 86 72 73 45,628,000 3,597,150,900 236 GGRM 43,900 43,900 43,025 43,900 616,100 26,793,175,000 237 GGRP 336 360 334 336 122,600 42,480,200 238 GHON 1,895 2,000 1,640 1,895 600 1,071,000 239 GIAA 244 250 240 244 20,977,000 5,118,907,000 240 GJTL 468 488 468 468 6,290,300 2,998,086,400 241 GLOB 119 154 119 119 30,100 4,030,600 242 GLVA 318 324 312 318 16,300 5,179,800 243 GMFI 80 81 79 80 2,233,500 178,214,400 244 GOOD 1,250 1,270 1,230 1,250 306,700 386,875,000 245 GPRA 50 51 50 50 109,600 5,482,300 246 GSMF 88 88 88 88 100 8,800 247 GWSA 119 125 93 119 1,379,500 142,299,000 248 HDIT 374 390 366 374 17,400 6,436,800 249 HEAL 3,150 3,200 3,150 3,150 233,600 740,752,000 250 HELI 195 208 190 195 1,200 236,700 251 HELI-W 7 8 6 7 140,400 962,900 252 HERO 820 855 800 820 123,100 99,629,000 253 HEXA 3,080 3,120 3,050 3,080 132,600 408,061,000 254 HITS 440 440 440 440 100 44,000 255 HKMU 74 74 72 74 13,525,600 984,047,800 256 HMSP 1,525 1,540 1,510 1,525 13,033,300 19,838,844,500 257 HOKI 860 865 815 860 42,870,600 36,373,622,500 258 HOMI 1,000 1,050 995 1,000 1,275,400 1,275,242,000 259 HRME 50 50 50 50 394,900 19,745,000 260 HRTA 192 194 190 192 1,829,200 350,004,600 261 HRUM 1,680 1,680 1,610 1,680 3,554,400 5,903,713,000 262 IATA 50 50 50 50 1,300 65,000 263 IBFN 282 282 278 282 5,100 1,437,800 264 IBFN-W 6 6 5 6 200 1,100 265 ICBP 9,750 9,925 9,750 9,750 7,227,300 70,745,875,000 266 ICON 55 56 55 55 10,200 561,100 267 IDPR 168 169 159 168 6,600 1,059,200 268 IFII 117 122 117 117 401,400 47,651,300 269 IFSH 360 390 360 360 1,500 548,000 270 IGAR 314 340 314 314 225,400 72,214,800 271 IKAI 50 50 50 50 101,700 5,085,000 272 IKAN 181 194 181 181 4,163,900 755,124,600 273 IKBI 212 212 208 212 22,700 4,811,000 274 IMAS 715 720 680 715 9,290,200 6,575,306,000 275 IMJS 240 250 238 240 5,284,300 1,275,345,000 276 IMPC 1,215 1,225 1,215 1,215 503,300 614,811,000 277 INAF 3,390 3,500 3,360 3,390 6,387,700 21,801,026,000 278 INAI 332 336 332 332 9,100 3,032,400 279 INCF 57 59 57 57 142,300 8,125,400 280 INCI 625 635 620 625 33,000 20,701,000 281 INCO 3,960 4,070 3,930 3,960 13,702,000 54,479,933,000 282 INDF 7,075 7,100 7,000 7,075 10,694,800 75,308,475,000 283 INDO 104 109 104 104 56,200 5,874,700 284 INDO-W 19 20 17 19 39,400 695,800 285 INDR 2,270 2,280 2,220 2,270 2,500 5,561,000 286 INDS 2,100 2,100 1,930 2,100 2,400 4,788,500 287 INDX 51 52 50 51 21,600 1,101,700 288 INDY 995 1,000 920 995 39,412,300 38,280,941,500 289 INKP 8,575 8,675 8,500 8,575 3,454,300 29,580,745,000 290 INOV 155 166 146 155 194,500 28,695,400 291 INPC 50 52 50 50 1,255,800 63,623,600 292 INPC-W 3 4 3 3 12,774,300 38,324,900 293 INPS 1,460 1,470 1,425 1,460 725,000 1,058,910,500 294 INTA 206 210 204 206 10,500 2,143,600 295 INTD 152 172 151 152 42,800 6,489,100 296 INTP 11,800 11,850 11,375 11,800 2,279,500 26,551,610,000 297 IPCC 390 392 386 390 474,300 184,547,200 298 IPCM 220 226 220 220 9,800 2,174,600 299 IPOL 91 93 86 91 555,700 49,771,400 300 IPTV 288 292 286 288 1,266,400 365,095,800 301 IPTV-W 26 30 26 26 341,100 9,240,500 302 IRRA 865 895 860 865 24,577,900 21,524,404,000 303 ISAT 2,050 2,080 2,030 2,050 3,887,500 7,971,201,000 304 ISSP 127 133 126 127 13,811,100 1,789,395,300 305 ITIC 705 755 685 705 916,500 668,811,500 306 ITMA 505 525 470 505 38,500 19,505,800 307 ITMA-W 46 50 46 46 42,400 2,048,800 308 ITMG 8,300 8,325 8,075 8,300 3,078,600 25,396,370,000 309 JAST 107 117 106 107 38,816,600 4,283,899,900 310 JAWA 53 56 53 53 52,500 2,784,900 311 JAYA 104 108 104 104 72,200 7,509,600 312 JAYA-W 11 12 10 11 143,100 1,564,300 313 JKON 340 340 340 340 100,000 34,000,000 314 JMAS 143 145 142 143 11,100 1,582,400 315 JPFA 1,135 1,160 1,135 1,135 4,785,400 5,458,073,500 316 JRPT 422 424 416 422 834,200 349,283,600 317 JSKY 216 238 216 216 73,753,700 16,142,962,200 318 JSMR 3,740 3,750 3,600 3,740 8,011,300 29,415,848,000 319 JTPE 890 890 885 890 130,900 116,500,500 320 KAEF 3,340 3,480 3,340 3,340 29,941,900 102,008,831,000 321 KARW 70 79 68 70 8,932,000 667,198,500 322 KAYU 59 66 59 59 26,806,500 1,604,963,000 323 KBAG 62 66 60 62 667,385,100 41,792,630,700 324 KBAG-W 6 6 5 6 9,821,000 50,358,700 325 KBLI 314 316 310 314 764,800 238,887,600 326 KBLM 198 199 195 198 36,400 7,143,000 327 KBLV 420 424 418 420 19,500 8,175,800 328 KEEN 306 306 302 306 2,086,400 633,294,800 329 KEJU 1,195 1,210 1,170 1,195 582,900 692,978,000 330 KIJA 204 208 202 204 12,799,700 2,612,468,000 331 KINO 2,990 3,150 2,960 2,990 118,300 355,913,000 332 KIOS 168 176 154 168 24,600 4,045,800 333 KKGI 200 200 198 200 5,600 1,115,200 334 KLBF 1,550 1,565 1,540 1,550 20,957,300 32,465,299,000 335 KMDS 580 625 570 580 43,800 25,390,500 336 KMTR 302 302 302 302 6,000 1,812,000 337 KOBX 102 117 100 102 7,400,800 790,520,900 338 KOPI 444 444 444 444 100 44,400 339 KOTA 392 400 392 392 73,000 28,620,000 340 KOTA-W 52 52 52 52 100 5,200 341 KPAL 53 55 53 53 1,830,800 98,564,500 342 KPAS 64 72 64 64 22,307,800 1,467,345,200 343 KPAS-W 26 27 20 26 541,700 13,083,700 344 KPIG 105 105 103 105 995,200 103,630,000 345 KRAS 370 386 368 370 48,523,000 18,175,135,000 346 KREN 104 107 102 104 6,310,800 659,367,600 347 LAND 179 184 178 179 34,800 6,398,900 348 LCKM 360 360 356 360 18,200 6,519,200 349 LEAD 50 50 50 50 100 5,000 350 LINK 2,130 2,220 2,130 2,130 7,253,700 15,649,587,000 351 LION 238 238 238 238 27,000 6,426,000 352 LMPI 80 82 80 80 99,300 7,964,400 353 LMSH 260 260 260 260 200 52,000 354 LPCK 790 795 780 790 526,200 414,558,000 355 LPGI 3,360 3,400 3,350 3,360 3,700 12,524,000 356 LPIN 230 230 218 230 3,000 673,800 357 LPKR 130 131 128 130 16,784,500 2,179,779,200 358 LPLI 85 85 85 85 89,800 7,633,000 359 LPPF 1,025 1,035 1,005 1,025 13,607,900 13,856,458,000 360 LPPS 82 83 82 82 76,800 6,307,700 361 LRNA 120 120 120 120 100 12,000 362 LSIP 925 940 910 925 13,682,700 12,613,670,500 363 LTLS 430 436 420 430 72,300 31,196,200 364 LUCK 175 177 174 175 824,300 143,989,900 365 MAIN 560 560 550 560 1,152,700 640,192,500 366 MAMI 50 50 50 50 10,100 505,000 367 MAMI-W 4 5 4 4 801,700 3,207,900 368 MAPA 2,110 2,150 2,030 2,110 190,800 401,251,000 369 MAPB 1,260 1,260 1,260 1,260 100 126,000 370 MAPI 640 660 635 640 3,758,100 2,413,990,000 371 MARI 50 50 50 50 100,600 5,030,000 372 MARK 860 870 860 860 2,590,900 2,243,534,500 373 MASA 555 570 555 555 200 112,500 374 MBAP 2,190 2,260 2,160 2,190 142,600 310,780,000 375 MBSS 376 386 370 376 196,300 74,600,800 376 MBTO 79 86 78 79 478,200 40,619,800 377 MCAS 2,300 2,460 2,270 2,300 1,700,800 3,994,137,000 378 MCOR 120 123 119 120 2,100,000 252,051,400 379 MDKA 1,800 1,845 1,775 1,800 36,840,300 66,839,939,500 380 MDKI 158 158 154 158 18,200 2,804,100 381 MEDC 380 388 376 380 57,568,500 21,963,922,400 382 MERK 3,140 3,140 3,110 3,140 16,800 52,618,000 383 META 104 104 103 104 186,300 19,275,100 384 MFIN 1,105 1,115 1,105 1,105 20,200 22,323,000 385 MFMI 535 535 530 535 8,700 4,626,000 386 MGRO 790 800 785 790 2,231,400 1,769,865,500 387 MICE 294 294 290 294 16,600 4,842,200 388 MIKA 2,660 2,770 2,640 2,660 28,655,800 76,811,926,000 389 MKNT 50 50 50 50 947,100 47,355,000 390 MKPI 22,200 22,200 22,000 22,200 300 6,620,000 391 MLBI 9,200 9,200 9,000 9,200 7,000 63,462,500 392 MLIA 420 430 420 420 6,229,600 2,665,157,000 393 MLPL 50 51 50 50 750,600 37,630,000 394 MLPT 595 600 595 595 182,000 108,355,500 395 MMLP 270 280 270 270 5,654,400 1,548,820,200 396 MNCN 805 815 800 805 44,732,000 35,979,515,000 397 MOLI 880 880 870 880 19,000 16,650,000 398 MPMX 356 368 350 356 18,879,700 6,726,077,800 399 MPOW 72 80 72 72 795,600 59,029,100 400 MPPA 95 101 94 95 7,828,600 751,704,500 401 MRAT 134 138 134 134 8,900 1,202,700 402 MSIN 298 298 290 298 254,200 75,657,200 403 MSKY 810 810 780 810 15,800 12,748,000 404 MTDL 1,610 1,615 1,595 1,610 1,518,000 2,434,189,000 405 MTLA 446 448 420 446 4,100 1,828,000 406 MTPS 348 348 348 348 5,500 1,914,000 407 MTSM 218 218 218 218 100 21,800 408 MTWI 52 58 52 52 2,483,100 132,842,100 409 MYOH 1,140 1,150 1,110 1,140 32,000 36,665,500 410 MYOR 2,410 2,450 2,390 2,410 2,484,000 5,985,945,000 411 MYTX 53 53 50 53 162,600 8,208,800 412 NATO 515 545 505 515 212,200,500 111,667,105,000 413 NATO-W 196 196 196 196 300 58,800 414 NELY 150 150 148 150 10,600 1,589,800 415 NFCX 1,850 1,850 1,750 1,850 151,000 264,357,000 416 NICK 320 320 320 320 100 32,000 417 NIKL 785 800 760 785 3,650,500 2,833,141,500 418 NIRO 150 150 146 150 180,400 26,860,000 419 NISP 730 735 725 730 36,500 26,658,500 420 NRCA 302 304 294 302 175,500 52,071,200 421 NZIA 248 248 248 248 23,600 5,852,800 422 OKAS 130 141 130 130 2,562,300 349,896,700 423 OPMS 202 202 185 202 14,934,300 2,911,596,200 424 PADI 50 50 50 50 200 10,000 425 PALM 270 274 270 270 511,600 138,280,000 426 PAMG 90 90 83 90 17,454,900 1,512,318,100 427 PANI 103 109 103 103 6,000 640,000 428 PANR 87 94 87 87 2,975,900 264,082,800 429 PANS 805 805 795 805 80,300 64,222,000 430 PBID 880 880 870 880 65,100 57,249,000 431 PBRX 224 226 220 224 58,700 12,958,400 432 PCAR 316 316 316 316 1,500 474,000 433 PDES 200 200 200 200 100 20,000 434 PEGE 119 119 115 119 300 35,300 435 PEHA 1,640 1,680 1,630 1,640 405,500 672,069,000 436 PGAS 1,030 1,050 1,020 1,030 86,552,600 89,512,347,000 437 PGJO 34 37 34 34 798,400 28,227,500 438 PGLI 155 155 155 155 500 77,500 439 PGUN 252 254 252 252 3,100 781,400 440 PICO 152 157 149 152 2,118,200 321,745,300 441 PJAA 494 500 494 494 121,200 60,110,000 442 PKPK 50 51 50 50 529,400 26,557,000 443 PLAN 284 288 274 284 11,608,000 3,283,300,000 444 PLAN-W 8 9 7 8 13,777,600 108,283,200 445 PMJS 125 130 125 125 13,000 1,627,200 446 PNBN 780 790 775 780 1,351,400 1,055,328,500 447 PNBS 50 50 50 50 62,700 3,135,000 448 PNGO 605 640 580 605 3,700 2,179,000 449 PNIN 695 700 695 695 687,500 481,168,000 450 PNLF 187 188 186 187 14,235,700 2,661,534,700 451 POLA 54 57 53 54 10,400 558,100 452 POLI 1,000 1,050 975 1,000 9,000 8,863,500 453 POLL 5,525 6,100 5,275 5,525 10,700 61,320,000 454 POLY 50 50 50 50 800 40,000 455 PORT 452 484 452 452 3,100 1,494,200 456 POSA 50 50 50 50 1,900 95,000 457 POSA-W 2 3 1 2 6,820,400 13,583,900 458 POWR 590 600 585 590 2,266,400 1,338,564,500 459 PPGL 374 382 366 374 5,955,700 2,234,238,000 460 PPGL-W 16 17 15 16 3,487,300 56,111,900 461 PPRE 186 222 168 186 315,230,300 63,786,923,500 462 PPRO 50 50 50 50 3,300,000 165,000,000 463 PRAS 114 114 114 114 10,000 1,140,000 464 PRDA 2,990 2,990 2,740 2,990 765,900 2,151,772,000 465 PRIM 250 250 250 250 4,700 1,175,000 466 PRIM-W 6 6 6 6 155,100 930,600 467 PSAB 218 224 218 218 13,110,500 2,873,483,000 468 PSDN 113 125 105 113 1,268,500 143,723,700 469 PSGO 105 105 99 105 13,000 1,301,600 470 PSKT 50 50 50 50 300 15,000 471 PSSI 174 175 171 174 360,900 62,559,600 472 PTBA 2,050 2,060 1,995 2,050 26,072,500 52,957,580,500 473 PTIS 145 155 145 145 1,100 161,300 474 PTPP 925 935 910 925 16,190,400 14,941,289,000 475 PTPW 1,455 1,475 1,450 1,455 1,081,100 1,582,350,500 476 PTRO 1,705 1,725 1,680 1,705 307,900 521,749,000 477 PTSN 212 218 212 212 943,600 201,613,000 478 PUDP 206 206 206 206 100 20,600 479 PURA 138 138 130 138 228,870,800 30,736,456,800 480 PURA-W 20 20 17 20 47,400,700 900,788,600 481 PURE 282 294 278 282 6,668,800 1,894,623,000 482 PURE-W 27 29 27 27 3,276,800 91,821,900 483 PURI 326 326 326 326 3,100 1,010,600 484 PWON 392 398 390 392 81,723,300 32,218,063,800 485 PYFA 920 970 920 920 3,226,100 3,034,884,000 486 PZZA 640 665 640 640 5,067,200 3,263,562,000 487 R-LQ45X 820 825 815 820 12,700 10,408,900 488 RAJA 124 128 122 124 17,340,700 2,164,467,500 489 RALS 565 580 560 565 5,302,600 3,011,911,000 490 RANC 406 414 402 406 855,600 348,822,600 491 RBMS 50 50 50 50 5,200 260,000 492 REAL 50 50 50 50 2,200 110,000 493 REAL-W 3 3 2 3 9,813,100 27,200,600 494 RELI 346 346 340 346 2,600 892,800 495 RICY 93 94 93 93 200 18,700 496 RIGS 226 226 218 226 26,100 5,865,000 497 RISE 446 452 446 446 296,100 132,910,200 498 RMBA 368 368 328 368 194,000 69,257,600 499 ROCK 1,125 1,145 1,100 1,125 26,800 30,510,000 500 RODA 54 57 54 54 182,900 9,923,100 501 RONY 366 404 366 366 1,595,300 619,895,200 502 ROTI 1,245 1,245 1,235 1,245 39,900 49,595,000 503 RUIS 270 270 220 270 451,400 114,542,600 504 SAFE 185 185 174 185 216,000 39,798,900 505 SAME 123 126 123 123 5,533,500 686,494,600 506 SAMF 380 384 380 380 2,100 800,400 507 SATU 50 50 50 50 4,800 240,000 508 SBAT 95 112 95 95 109,439,300 11,112,795,500 509 SBAT-W 10 11 9 10 63,542,200 651,838,800 510 SCCO 10,100 10,100 10,100 10,100 100 1,010,000 511 SCMA 1,300 1,340 1,290 1,300 6,142,800 8,016,478,000 512 SCNP 218 228 216 218 81,400 17,731,600 513 SDMU 50 50 50 50 100 5,000 514 SDPC 104 105 101 104 20,300 2,066,300 515 SFAN 950 970 950 950 936,600 897,094,000 516 SGER 456 456 414 456 7,078,700 3,108,794,600 517 SGER-W 151 165 146 151 169,600 25,951,000 518 SGRO 1,455 1,490 1,430 1,455 363,800 531,334,000 519 SHIP 565 570 560 565 376,300 212,617,500 520 SIDO 765 775 760 765 13,640,900 10,448,690,000 521 SILO 4,890 4,970 4,890 4,890 20,800 101,829,000 522 SIMP 316 322 314 316 4,733,700 1,500,845,600 523 SINI 448 468 418 448 33,900 14,920,200 524 SINI-W 242 242 204 242 600 140,000 525 SIPD 1,120 1,175 1,120 1,120 132,300 149,421,000 526 SKRN 590 600 590 590 352,300 207,887,000 527 SLIS 4,860 4,900 4,860 4,860 57,200 278,854,000 528 SMAR 2,890 2,900 2,890 2,890 1,900 5,495,000 529 SMBR 505 520 505 505 8,678,200 4,432,559,000 530 SMCB 1,090 1,090 1,015 1,090 217,800 235,388,000 531 SMDM 93 93 93 93 1,100 102,300 532 SMDR 270 274 268 270 852,000 230,542,800 533 SMGR 9,175 9,200 9,075 9,175 2,755,200 25,184,260,000 534 SMKL 186 195 182 186 1,110,200 206,378,800 535 SMKL-W 21 21 16 21 10,200 165,300 536 SMMT 89 90 85 89 36,100 3,234,400 537 SMRA 650 650 620 650 40,717,900 26,161,054,500 538 SMSM 1,350 1,375 1,310 1,350 2,585,900 3,484,813,000 539 SOCI 121 123 120 121 6,057,900 731,642,000 540 SOFA 100 101 100 100 48,800 4,888,400 541 SOFA-W 6 6 5 6 4,899,000 24,680,600 542 SOHO 5,700 5,950 5,700 5,700 87,200 500,547,500 543 SOSS 408 416 398 408 500 203,800 544 SOSS-W 56 57 56 56 2,600 145,800 545 SOTS 214 214 214 214 100 21,400 546 SPMA 280 284 280 280 2,000 560,400 547 SPTO 408 408 400 408 87,600 35,366,400 548 SQMI 168 170 165 168 7,087,700 1,186,403,800 549 SRAJ 130 130 124 130 1,200 154,900 550 SRIL 204 206 202 204 7,075,000 1,444,491,400 551 SRSN 54 59 54 54 44,042,600 2,409,509,200 552 SRTG 3,300 3,300 3,260 3,300 459,300 1,504,622,000 553 SSIA 448 454 444 448 15,576,200 6,983,037,600 554 SSMS 835 835 810 835 40,200 33,223,000 555 SSTM 520 525 500 520 34,600 17,502,500 556 STAR 130 130 130 130 100 13,000 557 SWAT 101 102 97 101 664,800 66,057,700 558 TAMA 150 158 138 150 35,400 4,950,000 559 TAMA-W 5 7 5 5 4,144,000 24,760,100 560 TAMU 53 53 51 53 4,792,500 248,457,500 561 TARA 50 50 50 50 500 25,000 562 TAXI 50 50 50 50 300 15,000 563 TBIG 1,480 1,485 1,435 1,480 34,466,000 50,473,580,500 564 TBLA 755 765 740 755 2,201,400 1,649,480,000 565 TBMS 700 730 700 700 9,200 6,670,500 566 TCID 6,375 6,400 6,375 6,375 6,100 38,890,000 567 TCPI 5,500 5,500 5,250 5,500 9,264,000 49,820,127,500 568 TDPM 140 143 140 140 3,630,800 510,915,700 569 TECH 166 169 166 166 578,100 96,211,800 570 TFAS 170 170 170 170 400 68,000 571 TFCO 488 500 446 488 1,000 455,600 572 TGRA 104 113 100 104 58,821,300 6,266,482,200 573 TIFA 515 515 515 515 916,700 472,100,500 574 TINS 805 850 790 805 65,135,000 52,986,338,000 575 TIRA 234 294 234 234 18,200 4,616,400 576 TIRT 50 54 50 50 90,900 4,545,700 577 TKIM 6,100 6,225 6,100 6,100 1,774,900 10,881,507,500 578 TLKM 2,750 2,780 2,720 2,750 135,175,000 370,868,726,000 579 TMAS 106 109 105 106 471,300 50,317,300 580 TMPO 109 109 109 109 40,000 4,360,000 581 TNCA 268 270 258 268 19,700 5,274,000 582 TOBA 390 392 390 390 51,600 20,124,200 583 TOPS 50 50 50 50 2,300 115,000 584 TOTL 282 288 282 282 876,500 249,037,800 585 TOTO 210 212 210 210 16,800 3,530,400 586 TOWR 1,025 1,030 1,015 1,025 51,684,900 52,835,110,000 587 TOYS 545 550 535 545 2,127,700 1,152,763,000 588 TOYS-W 11 12 10 11 318,300 3,498,900 589 TPIA 7,700 7,800 7,625 7,700 2,104,600 16,136,645,000 590 TPMA 332 336 318 332 3,300 1,102,000 591 TRIM 110 110 109 110 1,000 109,300 592 TRIN 240 244 228 240 3,224,700 762,934,000 593 TRIN-W 8 9 8 8 1,385,900 11,832,900 594 TRIS 216 216 202 216 2,500 519,000 595 TRJA 160 165 160 160 452,000 73,534,400 596 TRUK 160 162 155 160 4,204,400 667,682,300 597 TSPC 1,265 1,280 1,265 1,265 623,100 791,294,500 598 TUGU 1,330 1,330 1,300 1,330 1,900 2,485,000 599 TURI 1,300 1,300 1,300 1,300 118,500 154,050,000 600 UANG 198 210 197 198 110,000 21,845,500 601 UCID 1,475 1,485 1,460 1,475 165,000 242,240,000 602 ULTJ 1,705 1,720 1,700 1,705 510,700 871,601,000 603 UNIC 3,890 3,900 3,790 3,890 5,500 21,306,000 604 UNIT 144 144 144 144 300 43,200 605 UNSP 74 80 74 74 7,747,300 578,060,800 606 UNTR 21,875 22,075 21,650 21,875 2,859,100 62,358,517,500 607 UNVR 8,000 8,000 7,900 8,000 4,947,200 39,328,265,000 608 URBN 1,295 1,295 1,280 1,295 2,800 3,605,500 609 URBN-W 16 17 15 16 2,500 39,100 610 VICO 80 80 75 80 240,200 18,554,200 611 VINS 93 96 89 93 5,000 459,900 612 VIVA 50 50 50 50 400 20,000 613 VOKS 197 197 197 197 14,600 2,876,200 614 VRNA 101 107 101 101 1,100 111,700 615 WAPO 78 81 78 78 8,000 629,300 616 WEGE 184 196 177 184 154,573,800 29,240,796,100 617 WEHA 59 62 58 59 1,055,600 62,518,600 618 WIIM 360 360 350 360 21,596,900 7,684,369,600 619 WIKA 1,220 1,250 1,210 1,220 11,103,900 13,633,478,000 620 WINS 96 96 94 96 3,300 316,600 621 WOMF 214 220 212 214 66,800 14,325,600 622 WOOD 440 444 428 440 150,070,600 65,314,134,000 623 WOWS 72 80 72 72 102,556,500 7,759,665,000 624 WSBP 165 173 157 165 264,398,900 44,284,275,300 625 WSKT 715 725 680 715 62,933,600 44,554,410,000 626 WTON 256 262 240 256 40,457,000 10,281,733,600 627 XBIN 420 420 420 420 300 126,000 628 XCID 78 79 73 78 5,300 417,400 629 XIHD 389 394 389 389 1,400 551,100 630 XIID 421 425 421 421 200 84,600 631 XIIF 445 454 445 445 600 269,100 632 XIIT 441 444 438 441 16,300 7,181,900 633 XIJI 555 555 555 555 2,800 1,554,000 634 XISR 324 324 322 324 3,100 1,002,000 635 XKIV 376 376 376 376 1,400 526,400 636 XMIG 139 139 139 139 300 41,700 637 XPMI 770 775 770 770 200 154,500 638 XSSI 75 76 75 75 20,000 1,510,000 639 YELO 50 50 50 50 352,500 17,625,000 640 YELO-W 7 8 6 7 2,978,800 21,199,400 641 YPAS 380 406 326 380 600 213,000 642 YULE 250 250 250 250 300 75,000 643 ZINC 124 124 122 124 422,648,500 51,901,532,200 644 ZONE 388 388 382 388 194,800 74,654,000 -------------------- ---------------------- Total for Reguler 9,508,940,700 6,836,585,471,600 Information for Negosiasi 645 AALI 11,000 10,865 10,400 10,865 83,200 902,573,000 646 ADRO 1,220 1,220 1,152 1,210 2,006,531 2,347,487,820 647 AGRO 446 470 470 470 13,400 6,298,000 648 ANTM 940 995 885 946 3,368,000 3,196,476,000 649 ARTI 50 20 20 20 327,600 6,552,000 650 ASII 4,930 4,930 4,730 4,824 4,686,155 22,393,229,550 651 ASRI 120 120 120 120 14 1,680 652 BABP 50 35 35 35 18,500 647,500 653 BAYU 1,165 1,140 1,140 1,140 1,748,500 1,993,290,000 654 BBCA 28,800 29,350 28,700 28,778 14,013,922 404,911,714,925 655 BBKP 244 246 246 246 21,075,600 5,184,597,600 656 BBNI 4,810 4,810 4,397 4,807 3,643,826 17,422,637,960 657 BBRI 3,250 3,360 3,300 3,310 2,249,260 7,519,930,800 658 BCAP 116 152 117 152 28,738,000 3,869,948,300 659 BCIC 700 700 700 700 3 2,100 660 BDMN 2,410 2,410 2,410 2,410 30,000 72,300,000 661 BEKS 50 17 15 15 633,800 9,674,600 662 BEST 179 185 185 185 3,000,000 555,000,000 663 BGTG 51 52 52 52 51,900 2,698,800 664 BHAT 510 490 490 490 100,000,000 49,000,000,000 665 BHIT 50 23 23 23 2,000,000 46,000,000 666 BIPI 50 62 33 33 3,869,100 166,230,700 667 BISI 900 890 890 890 2,573,300 2,290,237,000 668 BJBR 1,035 1,215 1,215 1,215 3,262,039 3,963,377,385 669 BMRI 5,575 5,575 5,500 5,543 303,566 1,683,716,625 670 BNGA 755 100 100 100 67 6,700 671 BNLI 2,480 2,520 2,520 2,520 10,500 26,460,000 672 BOGA 1,350 1,320 1,320 1,320 50,700,000 66,924,000,000 673 BRIS 1,395 1,350 1,350 1,350 100,000 135,000,000 674 BRMS 52 52 52 52 165,504,400 8,606,228,800 675 BRPT 910 1,500 910 910 300,049 450,044,590 676 BSDE 795 790 790 790 23 18,170 677 BSIM 480 485 482 485 17,127,350 8,255,580,550 678 BUMI 50 50 50 50 5,000 250,000 679 CPIN 5,950 5,891 5,891 5,891 1,500 8,836,500 680 CTRA 775 750 750 750 12 9,000 681 DEWA 50 20 20 20 15,000 300,000 682 DMAS 230 228 228 228 76 17,328 683 ELTY 50 50 50 50 170,000 8,500,000 684 EMDE 200 202 202 202 3,000,000 606,000,000 685 ENRG 51 51 51 51 1,750 89,250 686 ERAA 1,650 1,665 1,660 1,660 200,000 332,500,000 687 EXCL 2,130 2,190 2,180 2,180 1,700,000 3,707,000,000 688 GGRM 43,900 43,900 43,900 43,900 55 2,414,500 689 HMSP 1,525 1,398 1,398 1,398 715,300 999,989,400 690 ICBP 9,750 9,875 8,970 9,778 1,217,750 11,857,658,750 691 IKAI 50 50 50 50 23,137,464 1,156,873,200 692 INCO 3,960 4,010 3,638 3,665 4,420,255 16,115,654,450 693 INDF 7,075 7,684 7,075 7,075 158,210 1,185,622,350 694 INDY 995 1,100 1,100 1,100 900 990,000 695 INKP 8,575 8,800 8,200 8,575 1,299,971 10,704,413,825 696 INTP 11,800 11,787 11,500 11,787 731,200 8,617,227,100 697 IPTV 288 290 290 290 1,723,300 499,757,000 698 ISAT 2,050 2,030 2,030 2,030 50,000 101,500,000 699 ITMG 8,300 8,275 8,275 8,275 46 380,650 700 JRPT 422 420 420 420 93 39,060 701 JSMR 3,740 3,770 3,770 3,770 81 305,370 702 KAEF 3,340 3,450 3,360 3,360 74,200 249,330,000 703 KAYU 59 40 40 40 96,300 3,852,000 704 KIJA 204 204 204 204 31 6,324 705 KLBF 1,550 1,550 1,543 1,550 1,685,511 2,600,743,550 706 KOTA 392 400 400 400 500,000 200,000,000 707 KPIG 105 131 100 117 83,852,000 9,152,226,400 708 LPCK 790 785 785 785 88 69,080 709 LPKR 130 129 129 129 43 5,547 710 LPPS 82 82 82 82 175,000 14,350,000 711 LSIP 925 925 925 925 96 88,800 712 MAPA 2,110 2,180 2,180 2,180 425,916 928,496,880 713 MAPI 640 655 642 655 2,233,600 1,441,135,500 714 MDKA 1,800 1,815 1,791 1,800 288,825 522,085,800 715 MEDC 380 382 382 382 80 30,560 716 MFIN 1,105 1,115 1,115 1,115 70,000 78,050,000 717 MGRO 790 630 630 630 132,300 83,349,000 718 MIKA 2,660 2,758 2,715 2,758 826,900 2,269,325,300 719 MLPL 50 50 50 50 2,009,000 100,450,000 720 MREI 4,700 4,700 4,700 4,700 215,500 1,012,850,000 721 MTDL 1,610 1,607 1,607 1,607 1,382,800 2,222,159,600 722 MTFN 50 15 3 15 12,500,000 127,500,000 723 MTLA 446 480 480 480 3,449,860 1,655,932,800 724 PANS 805 750 750 750 500 375,000 725 PBID 880 870 870 870 5,845,900 5,085,933,000 726 PGAS 1,030 1,030 1,030 1,030 32 32,960 727 PGJO 34 34 34 34 15,000,000 510,000,000 728 PNBN 780 780 780 780 300,000 234,000,000 729 PPRO 50 50 50 50 11 550 730 PTBA 2,050 2,077 1,987 2,077 509,500 1,017,170,600 731 PWON 392 394 394 394 41 16,154 732 PYFA 920 771 771 771 4,203,129 3,240,612,459 733 PZZA 640 650 642 650 16,838,000 10,889,996,000 734 RISE 446 446 446 446 27 12,042 735 SCMA 1,300 1,350 1,305 1,305 56,077,100 75,674,871,000 736 SMDR 270 290 290 290 100 29,000 737 SMGR 9,175 9,100 9,100 9,100 80 728,000 738 SMMA 15,775 15,800 15,775 15,800 45,390 716,130,375 739 SMRA 650 635 635 635 95 60,325 740 SSIA 448 448 446 446 1,000,000 447,000,000 741 SSMS 835 815 815 815 30,610,000 24,947,150,000 742 TARA 50 20 7 20 550,000 4,500,000 743 TBIG 1,480 1,456 1,397 1,451 24,760,080 36,026,649,960 744 TINS 805 830 450 830 1,051,792 492,987,360 745 TKIM 6,100 6,375 6,175 6,375 819,450 5,062,610,000 746 TLKM 2,750 2,794 2,725 2,794 8,898,589 24,379,945,150 747 TOPS 50 25 25 25 3,100 77,500 748 TOWR 1,025 1,062 1,062 1,062 300 318,600 749 TRIN-W 8 1 1 1 14,066,200 14,066,200 750 ULTJ 1,705 1,800 1,800 1,800 1,061,550 1,910,790,000 751 UNSP 74 77 77 77 500 38,500 752 UNTR 21,875 22,469 21,712 21,875 418,323 9,247,810,125 753 UNVR 8,000 8,005 7,900 7,900 1,106,600 8,810,223,000 754 VIVA 50 50 50 50 100,000,000 5,000,000,000 755 WIKA 1,220 1,230 1,230 1,230 300,800 369,984,000 756 WOOD 440 434 410 434 47,500,000 20,435,000,000 757 XPMI 770 775 775 775 200 155,000 758 YULE 250 250 250 250 4,039,870 1,009,967,500 759 ZINC 124 130 122 122 9,816,725 1,247,397,250 -------------------- ---------------------- Total for Negosiasi 924,728,602 927,286,963,639 Total 16/10/20 10,433,701,802 7,763,874,432,239