Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, October 19, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,055 1,000 980 1,000 9,000 8,840,000 2 BEST 182 182 182 182 2,500 455,000 3 BRIS 1,400 1,440 1,405 1,405 2,500 3,582,500 4 IKAI 50 50 50 50 2,500 125,000 5 INDO-W 20 19 19 19 15,000 285,000 6 JSKY 202 208 208 208 1,300 270,400 -------------------- ---------------------- Total for Tunai 32,800 13,557,900 Information for Reguler 7 AALI 10,875 11,075 10,850 10,875 456,600 4,991,922,500 8 ABBA 50 50 50 50 14,200 710,000 9 ABDA 6,250 6,250 6,250 6,250 100 625,000 10 ABMM 840 840 810 840 1,700 1,398,000 11 ACES 1,585 1,595 1,570 1,585 3,575,000 5,652,638,500 12 ACST 214 218 210 214 47,026,200 10,044,002,200 13 ADES 1,185 1,225 1,170 1,185 33,800 40,481,500 14 ADHI 595 605 590 595 10,813,000 6,413,780,000 15 ADMF 7,550 7,600 7,500 7,550 10,200 76,887,500 16 ADMG 142 145 141 142 1,023,600 145,705,400 17 ADRO 1,220 1,240 1,210 1,220 73,973,200 90,807,080,000 18 AGAR 500 500 500 500 7,500 3,750,000 19 AGII 600 600 575 600 4,272,100 2,560,614,500 20 AGRO 426 458 416 426 213,830,500 92,413,098,000 21 AGRS 173 185 173 173 166,000 30,056,000 22 AHAP 57 62 54 57 206,000 11,651,700 23 AIMS 145 145 136 145 3,500 477,200 24 AISA 212 216 210 212 23,528,100 5,015,825,000 25 AKKU 50 50 50 50 10,000 500,000 26 AKPI 284 290 284 284 11,100 3,191,400 27 AKRA 2,680 2,740 2,670 2,680 12,890,000 34,789,672,000 28 AKSI 376 404 376 376 11,300 4,534,400 29 ALKA 218 246 218 218 40,400 8,916,400 30 ALMI 206 220 206 206 5,200 1,072,600 31 AMAG 200 202 197 200 83,900 16,783,400 32 AMAN 296 318 296 296 909,200 281,347,600 33 AMAR 300 310 300 300 110,200 33,101,400 34 AMFG 2,500 2,500 2,500 2,500 100 250,000 35 AMIN 300 302 270 300 7,900 2,159,600 36 AMOR 2,130 2,130 2,120 2,130 3,500 7,442,000 37 AMRT 670 670 660 670 231,900 153,701,000 38 ANDI 50 50 50 50 121,900 6,095,000 39 ANJT 510 510 510 510 100 51,000 40 ANTM 1,055 1,055 950 1,055 1,158,293,800 1,168,810,248,000 41 APEX 161 174 156 161 142,900 22,411,300 42 APIC 910 925 905 910 15,180,600 13,854,474,500 43 APII 168 168 162 168 13,400 2,240,400 44 APLI 113 113 113 113 900 101,700 45 APLN 106 108 104 106 112,391,200 11,933,011,200 46 ARII 448 448 448 448 200 89,600 47 ARKA 80 84 76 80 13,199,700 1,052,914,300 48 ARNA 472 484 458 472 3,013,700 1,417,396,800 49 ARTI 50 50 50 50 80,100 4,005,000 50 ARTO 2,600 2,710 2,590 2,600 181,900 483,053,000 51 ASBI 308 308 308 308 400 123,200 52 ASDM 900 935 900 900 200 183,500 53 ASGR 700 710 680 700 730,600 505,951,000 54 ASII 5,000 5,075 4,880 5,000 38,057,900 189,046,386,000 55 ASJT 112 119 108 112 5,200 584,300 56 ASMI 1,055 1,060 1,055 1,055 14,800 15,630,500 57 ASPI 105 111 105 105 8,434,900 898,254,700 58 ASPI-W 12 14 12 12 4,823,600 61,606,700 59 ASRI 124 126 120 124 88,578,700 10,956,793,800 60 ASSA 505 515 500 505 6,283,000 3,186,958,500 61 AUTO 870 875 855 870 1,103,200 953,093,500 62 AYLS 50 50 50 50 9,500 475,000 63 AYLS-W 5 5 4 5 149,500 717,500 64 BABP 50 50 50 50 1,200 60,000 65 BABP-W4 7 9 7 7 118,500 936,300 66 BACA 398 398 398 398 4,100 1,631,800 67 BAJA 103 115 99 103 9,214,900 986,532,500 68 BAPA 50 50 50 50 100 5,000 69 BAPI 50 50 50 50 1,000 50,000 70 BAPI-W 2 3 2 2 2,597,100 5,229,300 71 BATA 640 640 635 640 2,400 1,533,000 72 BAYU 1,160 1,165 1,160 1,160 1,500 1,745,000 73 BBCA 29,500 29,500 28,550 29,500 11,374,300 330,373,010,000 74 BBHI 174 188 170 174 899,500 160,123,800 75 BBKP 248 260 246 248 341,199,800 85,671,037,800 76 BBLD 334 340 334 334 1,100 373,400 77 BBNI 4,890 4,900 4,820 4,890 36,507,600 177,845,925,000 78 BBRI 3,280 3,290 3,230 3,280 96,199,300 314,049,025,000 79 BBSI 690 705 675 690 123,000 83,962,000 80 BBSS 123 123 119 123 2,240,500 270,914,400 81 BBSS-W 6 7 5 6 5,828,500 34,937,000 82 BBTN 1,310 1,310 1,285 1,310 31,319,100 40,726,916,000 83 BBYB 380 400 372 380 130,600 49,612,200 84 BCAP 115 116 114 115 548,900 62,968,800 85 BCIP 50 50 50 50 30,500 1,525,000 86 BDMN 2,430 2,460 2,420 2,430 2,954,900 7,188,969,000 87 BEEF 148 152 148 148 6,366,800 950,166,500 88 BEEF-W 11 11 11 11 550,100 6,051,100 89 BEKS 50 50 50 50 111,900 5,595,000 90 BELL 153 158 153 153 6,023,900 930,363,600 91 BESS 230 230 220 230 48,400 10,958,200 92 BESS-W 81 86 71 81 18,700 1,501,200 93 BEST 182 195 180 182 591,139,200 110,634,414,000 94 BFIN 386 388 382 386 9,124,300 3,514,651,800 95 BGTG 52 53 51 52 2,685,300 139,600,000 96 BHAT 535 555 510 535 123,683,400 65,499,770,500 97 BHIT 50 50 50 50 9,500 475,000 98 BIKA 144 144 140 144 700 100,400 99 BINA 760 775 730 760 4,697,700 3,485,967,500 100 BIPI 50 50 50 50 188,100 9,405,000 101 BIPI-W 9 9 7 9 207,400 1,665,800 102 BIPP 55 55 53 55 125,500 6,812,200 103 BIRD 900 915 895 900 961,600 865,571,000 104 BISI 890 900 885 890 534,000 477,332,500 105 BJBR 1,055 1,060 1,025 1,055 19,768,500 20,762,416,500 106 BJTM 570 580 565 570 19,921,500 11,407,142,000 107 BKDP 50 51 50 50 1,100 55,100 108 BKSL 50 50 50 50 1,309,400 65,470,000 109 BKSW 142 152 124 142 3,378,900 474,251,100 110 BLTA 50 50 50 50 6,700 335,000 111 BLUE 635 640 620 635 184,600 116,444,500 112 BMAS 274 280 274 274 10,600 2,905,600 113 BMRI 5,700 5,725 5,575 5,700 29,468,100 166,457,762,500 114 BMSR 70 72 69 70 318,500 22,289,600 115 BMTR 226 234 226 226 85,002,500 19,491,143,000 116 BNBA 356 364 356 356 128,700 46,685,400 117 BNBR 50 50 50 50 300 15,000 118 BNGA 765 775 755 765 1,353,700 1,036,877,000 119 BNII 226 230 222 226 3,842,300 868,340,000 120 BNLI 2,310 2,480 2,310 2,310 777,000 1,796,970,000 121 BOGA 1,380 1,380 1,345 1,380 125,297,400 170,791,812,500 122 BOLA 161 162 159 161 13,300 2,124,700 123 BOLT 530 530 520 530 500 264,000 124 BOSS 113 117 106 113 19,108,300 2,144,957,200 125 BPTR 86 87 80 86 1,500 125,600 126 BRAM 6,100 6,100 6,000 6,100 400 2,430,000 127 BRIS 1,400 1,500 1,355 1,400 417,214,400 588,175,367,500 128 BRMS 51 53 50 51 160,031,100 8,205,311,700 129 BRNA 1,050 1,050 1,050 1,050 2,000 2,100,000 130 BRPT 900 920 885 900 77,475,600 69,867,623,000 131 BSDE 845 875 800 845 183,797,800 154,772,207,000 132 BSIM 480 500 460 480 11,500 5,493,600 133 BSIM-W3 18 18 18 18 49,200 885,600 134 BSSR 1,410 1,410 1,370 1,410 6,600 9,183,000 135 BTON 200 202 187 200 73,200 14,548,100 136 BTPN 2,250 2,300 2,250 2,250 57,600 130,179,000 137 BTPS 3,700 3,770 3,660 3,700 4,592,600 17,078,669,000 138 BUDI 93 94 93 93 510,400 47,493,000 139 BUKK 720 720 700 720 7,400 5,219,500 140 BULL 320 328 316 320 178,227,700 57,324,323,400 141 BULL-W2 102 109 100 102 52,100 5,389,600 142 BUMI 50 50 50 50 34,508,500 1,725,425,000 143 BUVA 53 55 52 53 70,600 3,671,900 144 BVIC 116 128 105 116 53,089,600 6,331,615,900 145 BWPT 94 96 94 94 12,404,900 1,172,593,900 146 CAKK 50 51 50 50 2,373,900 118,758,900 147 CAKK-W 4 5 4 4 1,732,000 7,032,100 148 CAMP 270 272 268 270 1,308,900 352,508,800 149 CARE 352 358 348 352 243,428,700 86,258,514,600 150 CARS 50 50 50 50 4,200 210,000 151 CASH 540 540 520 540 1,455,700 773,739,000 152 CASH-W 25 29 22 25 4,975,800 120,119,800 153 CASS 210 212 204 210 1,807,700 379,237,600 154 CBMF 408 412 406 408 2,646,000 1,090,136,800 155 CCSI 232 234 226 232 635,500 146,915,200 156 CEKA 1,700 1,705 1,700 1,700 20,600 35,046,500 157 CENT 132 134 131 132 2,834,400 373,571,200 158 CFIN 190 193 189 190 564,100 107,603,200 159 CITA 2,400 2,470 2,400 2,400 200 487,000 160 CITY 107 113 102 107 1,600 168,800 161 CITY-W 16 16 16 16 58,900 942,400 162 CLEO 472 478 462 472 6,969,600 3,272,526,600 163 CLPI 660 665 650 660 25,600 16,715,000 164 CMNP 1,040 1,050 1,025 1,040 57,500 59,349,500 165 CNTX 200 202 200 200 2,100 420,400 166 COCO 965 975 965 965 1,800 1,747,000 167 CPIN 6,025 6,025 5,925 6,025 3,632,200 21,749,680,000 168 CPRI 50 50 50 50 5,200 260,000 169 CPRI-W 14 14 14 14 100 1,400 170 CPRO 50 50 50 50 100,600 5,030,000 171 CSAP 314 314 306 314 17,300 5,417,000 172 CSIS 50 51 50 50 388,500 19,430,900 173 CSMI 488 550 488 488 52,800 25,798,600 174 CSRA 332 340 320 332 995,900 331,755,000 175 CTBN 3,150 3,300 3,150 3,150 300 960,000 176 CTRA 805 840 780 805 166,269,200 133,499,984,500 177 CTTH 50 51 50 50 235,100 11,828,800 178 DADA 52 53 51 52 9,186,100 475,326,600 179 DADA-W 5 5 4 5 18,720,900 85,176,400 180 DART 226 226 226 226 3,000 678,000 181 DAYA 575 715 575 575 1,900 1,151,000 182 DEAL 157 166 153 157 30,372,400 4,825,336,600 183 DEFI 1,640 1,650 1,640 1,640 12,300 20,222,500 184 DEWA 50 50 50 50 51,200 2,560,000 185 DFAM 340 340 326 340 13,700 4,569,400 186 DGIK 50 50 50 50 300 15,000 187 DIGI 1,950 1,950 1,950 1,950 100 195,000 188 DILD 155 159 153 155 27,197,700 4,220,109,800 189 DIVA 2,390 2,390 2,350 2,390 6,300 14,822,000 190 DKFT 115 116 109 115 10,122,300 1,150,270,800 191 DLTA 4,030 4,120 4,020 4,030 3,500 14,111,000 192 DMAS 238 244 228 238 112,584,400 26,829,638,800 193 DMMX 179 181 178 179 1,167,400 209,115,100 194 DMND 905 905 900 905 2,500 2,257,500 195 DNAR 230 260 214 230 594,200 137,812,000 196 DNET 3,240 3,300 3,170 3,240 5,200 16,786,000 197 DOID 250 264 250 250 47,052,500 12,045,904,600 198 DPUM 57 59 54 57 1,134,500 63,671,000 199 DSFI 63 66 63 63 338,700 21,629,200 200 DSNG 480 492 478 480 6,405,700 3,100,282,000 201 DUCK 292 306 290 292 17,036,800 5,025,149,200 202 DUTI 3,400 3,490 3,400 3,400 500 1,715,000 203 DVLA 2,660 2,710 2,650 2,660 13,200 35,286,000 204 DWGL 192 192 192 192 200 38,400 205 DWGL-W 36 40 33 36 1,300 48,400 206 DYAN 50 50 50 50 20,000 1,000,000 207 EAST 56 57 53 56 3,823,500 212,290,700 208 EAST-W 6 7 6 6 2,992,400 19,521,200 209 EKAD 1,270 1,275 1,260 1,270 125,300 158,382,000 210 ELSA 214 218 214 214 12,778,800 2,757,690,000 211 EMDE 200 200 186 200 199,000 39,238,600 212 ENRG 51 52 51 51 5,636,600 288,264,500 213 ENVY 50 51 50 50 46,985,100 2,351,012,000 214 ENZO 50 51 50 50 7,508,900 375,642,200 215 ENZO-W 8 8 7 8 6,477,500 45,510,800 216 EPAC 286 310 286 286 6,120,000 1,817,756,600 217 EPMT 1,925 1,925 1,850 1,925 1,400 2,625,000 218 ERAA 1,680 1,680 1,650 1,680 7,647,200 12,732,754,000 219 ESIP 125 141 125 125 37,309,600 4,892,747,400 220 ESIP-W 10 12 10 10 2,402,900 27,717,600 221 ESSA 142 144 140 142 2,965,900 422,296,400 222 ESTA 99 103 98 99 95,300 9,601,800 223 ESTI 68 68 68 68 858,800 58,398,400 224 EXCL 2,130 2,180 2,100 2,130 10,254,500 21,895,442,000 225 FAST 940 950 935 940 12,800 12,041,000 226 FILM 204 216 204 204 5,024,600 1,039,414,800 227 FIRE 260 280 244 260 30,883,200 8,081,887,200 228 FISH 2,600 2,700 2,600 2,600 300 800,000 229 FITT 63 63 63 63 200 12,600 230 FITT-W 17 17 17 17 200 3,400 231 FOOD 117 121 109 117 5,770,000 677,554,200 232 FORZ 50 50 50 50 4,600 230,000 233 FPNI 116 118 114 116 2,469,200 286,374,100 234 FREN 82 85 80 82 284,250,500 23,420,208,200 235 FREN-W 38 41 38 38 5,540,700 217,727,700 236 FUJI 110 110 106 110 1,600 170,800 237 GAMA 50 50 50 50 700 35,000 238 GDST 73 78 73 73 5,499,300 409,825,000 239 GDYR 1,400 1,400 1,400 1,400 100 140,000 240 GEMA 372 372 372 372 100 37,200 241 GGRM 43,075 44,200 42,975 43,075 1,115,100 48,171,762,500 242 GGRP 336 336 336 336 35,400 11,894,400 243 GHON 1,820 1,820 1,820 1,820 700 1,274,000 244 GIAA 244 250 244 244 9,718,300 2,388,137,800 245 GJTL 462 476 460 462 3,112,200 1,437,836,600 246 GLOB 112 120 111 112 2,500 295,100 247 GLVA 330 330 312 330 80,200 26,062,600 248 GMFI 80 82 80 80 2,010,800 161,552,200 249 GOLD 196 206 196 196 3,400 682,600 250 GOOD 1,250 1,260 1,235 1,250 283,900 355,682,000 251 GPRA 50 51 50 50 144,700 7,235,700 252 GWSA 111 120 111 111 193,700 21,983,800 253 HDFA 147 147 147 147 100 14,700 254 HDIT 366 394 348 366 36,500 13,218,600 255 HEAL 3,160 3,200 3,160 3,160 135,700 429,753,000 256 HELI 190 204 185 190 700 136,000 257 HELI-W 7 8 7 7 40,300 282,200 258 HERO 825 830 805 825 8,500 6,927,000 259 HEXA 3,080 3,120 3,050 3,080 124,200 382,179,000 260 HKMU 74 75 73 74 6,843,200 504,482,300 261 HMSP 1,500 1,545 1,500 1,500 20,303,200 30,651,142,000 262 HOKI 860 880 835 860 20,898,400 17,883,645,000 263 HOKI-W 500 500 500 500 4,500 2,250,000 264 HOMI 995 1,050 985 995 1,138,800 1,137,725,500 265 HOTL 50 50 50 50 400 20,000 266 HRME 50 50 50 50 1,652,700 82,635,000 267 HRTA 191 195 191 191 3,251,100 624,408,400 268 HRUM 1,730 1,770 1,695 1,730 6,525,100 11,342,073,500 269 IATA 50 50 50 50 3,100 155,000 270 IBFN 266 266 266 266 100 26,600 271 IBFN-W 6 6 4 6 1,300 7,600 272 ICBP 9,825 9,875 9,775 9,825 2,188,500 21,531,797,500 273 ICON 54 54 54 54 1,300 70,200 274 IDPR 167 167 167 167 200 33,400 275 IFII 118 120 114 118 663,600 76,787,000 276 IFSH 368 370 360 368 2,500 912,000 277 IGAR 318 326 314 318 151,600 47,867,800 278 IKAI 50 50 50 50 69,100 3,455,000 279 IKAN 172 181 169 172 25,771,100 4,374,261,400 280 IKBI 212 212 210 212 19,700 4,164,400 281 IMAS 710 730 700 710 11,370,500 8,130,917,500 282 IMJS 244 252 240 244 2,795,200 680,476,400 283 IMPC 1,220 1,225 1,215 1,220 552,200 673,828,000 284 INAF 3,350 3,430 3,350 3,350 2,667,600 8,994,552,000 285 INAI 332 334 326 332 15,200 4,968,400 286 INCF 56 58 54 56 658,000 36,351,300 287 INCI 640 640 630 640 57,900 36,701,000 288 INCO 4,120 4,140 4,020 4,120 23,821,600 97,448,192,000 289 INDF 7,150 7,150 7,100 7,150 3,912,200 27,912,242,500 290 INDO 107 114 106 107 46,200 4,998,400 291 INDO-W 20 20 18 20 125,600 2,386,900 292 INDR 2,310 2,310 2,270 2,310 600 1,374,000 293 INDS 2,020 2,080 1,985 2,020 14,400 29,155,500 294 INDX 54 55 52 54 5,900 313,100 295 INDY 990 1,010 980 990 19,148,100 19,080,045,500 296 INKP 8,600 8,625 8,550 8,600 2,541,600 21,828,835,000 297 INOV 154 165 148 154 15,900 2,400,100 298 INPC 53 55 51 53 1,448,300 75,985,800 299 INPC-W 4 5 3 4 14,918,100 59,185,800 300 INPS 1,460 1,475 1,460 1,460 734,100 1,079,118,000 301 INRU 930 930 930 930 2,000 1,860,000 302 INTA 204 210 199 204 10,400 2,154,100 303 INTD 152 153 152 152 1,600 244,200 304 INTP 11,900 11,950 11,775 11,900 1,867,600 22,154,320,000 305 IPCC 390 394 388 390 1,173,100 457,241,400 306 IPCM 226 226 220 226 22,100 4,871,200 307 IPOL 92 94 91 92 219,200 20,240,100 308 IPTV 288 290 286 288 11,521,900 3,328,444,200 309 IPTV-W 25 27 25 25 89,800 2,314,600 310 IRRA 875 890 860 875 27,694,700 24,195,307,000 311 ISAT 2,070 2,080 2,040 2,070 3,706,400 7,620,599,000 312 ISSP 126 128 125 126 4,159,500 526,467,300 313 ITIC 715 725 700 715 142,100 101,316,000 314 ITMA 498 505 470 498 7,196,300 3,517,576,100 315 ITMA-W 43 49 41 43 1,300 62,300 316 ITMG 8,450 8,475 8,300 8,450 3,508,900 29,475,190,000 317 JAST 108 112 100 108 14,971,900 1,621,886,300 318 JAWA 56 59 53 56 230,100 13,044,600 319 JAYA 97 98 97 97 150,500 14,608,500 320 JAYA-W 11 12 10 11 656,000 6,697,400 321 JKON 340 340 340 340 100,100 34,034,000 322 JMAS 145 145 136 145 37,100 5,138,200 323 JPFA 1,140 1,155 1,140 1,140 4,749,600 5,435,138,000 324 JRPT 422 426 420 422 937,300 395,679,600 325 JSKY 202 216 202 202 51,203,200 10,444,376,800 326 JSMR 3,690 3,770 3,690 3,690 4,941,800 18,337,743,000 327 JSPT 905 970 905 905 7,200 6,894,500 328 JTPE 885 890 885 885 1,568,100 1,388,445,500 329 KAEF 3,350 3,420 3,320 3,350 10,278,800 34,470,300,000 330 KARW 70 73 69 70 922,700 65,037,100 331 KAYU 55 55 55 55 1,786,400 98,252,000 332 KBAG 69 73 62 69 1,548,203,000 105,239,598,700 333 KBAG-W 6 6 5 6 83,970,000 502,158,200 334 KBLI 312 316 312 312 557,500 175,140,200 335 KBLM 197 200 195 197 90,500 17,787,600 336 KBLV 420 420 418 420 11,400 4,785,000 337 KDSI 740 740 730 740 1,400 1,033,500 338 KEEN 302 306 296 302 2,497,800 752,687,800 339 KEJU 1,165 1,200 1,165 1,165 261,100 306,946,500 340 KIAS 50 50 50 50 50,100 2,505,000 341 KICI 216 254 216 216 400 97,800 342 KIJA 208 216 202 208 92,775,900 19,523,399,400 343 KINO 3,080 3,080 2,980 3,080 21,900 66,354,000 344 KIOS 160 169 160 160 16,400 2,768,000 345 KKGI 200 200 190 200 5,800 1,155,300 346 KLBF 1,570 1,585 1,555 1,570 27,999,500 43,985,988,500 347 KMDS 585 630 550 585 58,300 33,816,500 348 KMTR 310 310 300 310 839,000 253,529,600 349 KOBX 104 104 102 104 481,400 49,628,600 350 KOIN 100 100 100 100 7,400 740,000 351 KONI 480 480 480 480 2,000 960,000 352 KOPI 440 444 440 440 300 132,800 353 KOTA 366 392 366 366 198,900 72,999,800 354 KOTA-W 56 56 56 56 100 5,600 355 KPAL 53 56 53 53 2,955,000 159,505,400 356 KPAS 66 79 61 66 32,304,100 2,289,834,300 357 KPAS-W 23 29 23 23 684,000 18,051,600 358 KPIG 105 106 103 105 1,042,800 109,362,300 359 KRAS 372 380 370 372 23,858,100 8,939,716,400 360 KREN 108 111 103 108 15,742,200 1,689,338,800 361 LAND 169 183 169 169 104,700 18,223,900 362 LCKM 354 360 354 354 21,100 7,575,600 363 LEAD 50 50 50 50 2,100 105,000 364 LINK 2,140 2,180 2,120 2,140 3,489,900 7,484,860,000 365 LION 238 238 236 238 6,600 1,559,800 366 LMAS 50 50 50 50 9,400 470,000 367 LMPI 77 77 77 77 14,800 1,139,600 368 LPCK 820 870 795 820 2,809,600 2,315,784,500 369 LPGI 3,400 3,400 3,400 3,400 200 680,000 370 LPIN 224 230 220 224 4,500 1,010,800 371 LPKR 134 135 130 134 48,716,100 6,512,452,400 372 LPLI 83 84 83 83 109,300 9,134,900 373 LPPF 1,020 1,045 1,015 1,020 11,928,500 12,231,239,500 374 LPPS 80 84 80 80 60,600 4,848,400 375 LRNA 121 121 120 121 16,300 1,972,100 376 LSIP 930 940 920 930 11,726,400 10,913,734,500 377 LTLS 430 436 430 430 20,500 8,851,800 378 LUCK 173 177 171 173 2,083,600 359,889,900 379 MAGP 50 50 50 50 300 15,000 380 MAIN 570 570 560 570 1,448,000 818,744,000 381 MAMI 50 50 50 50 17,600 880,000 382 MAMI-W 5 6 5 5 1,340,200 6,701,200 383 MAPA 2,060 2,110 2,030 2,060 2,190,000 4,488,873,000 384 MAPB 1,260 1,260 1,260 1,260 6,900 8,694,000 385 MAPI 640 650 640 640 3,533,000 2,269,475,000 386 MARI 50 50 50 50 600 30,000 387 MARK 845 870 845 845 2,376,700 2,048,313,500 388 MASA 550 560 550 550 2,600 1,437,000 389 MBAP 2,180 2,200 2,170 2,180 127,000 277,382,000 390 MBSS 374 382 372 374 369,700 138,369,000 391 MBTO 80 80 80 80 500 40,000 392 MCAS 2,300 2,380 2,290 2,300 975,600 2,281,747,000 393 MCOR 120 123 119 120 2,289,600 275,029,500 394 MDKA 1,790 1,810 1,775 1,790 62,482,800 111,806,709,000 395 MDRN 50 50 50 50 6,100 305,000 396 MEDC 386 394 378 386 99,904,400 38,510,980,000 397 MEGA 7,175 7,175 7,175 7,175 100 717,500 398 MERK 3,140 3,180 3,140 3,140 30,900 97,449,000 399 META 106 106 105 106 140,200 14,722,600 400 MFMI 530 535 515 530 8,400 4,468,500 401 MGRO 785 795 785 785 2,138,100 1,687,348,000 402 MICE 290 294 290 290 13,400 3,934,000 403 MIDI 1,250 1,280 1,250 1,250 800 1,003,000 404 MIKA 2,650 2,720 2,640 2,650 27,940,900 74,569,500,000 405 MINA 50 50 50 50 2,500 125,000 406 MKPI 23,500 23,500 22,500 23,500 2,800 64,180,000 407 MLBI 9,225 9,250 9,225 9,225 2,900 26,760,000 408 MLIA 426 426 420 426 8,560,600 3,628,670,200 409 MLPL 50 51 50 50 4,124,500 206,226,400 410 MLPT 580 595 580 580 122,000 71,289,500 411 MMLP 272 278 270 272 7,129,500 1,950,305,200 412 MNCN 790 810 785 790 43,394,400 34,540,919,500 413 MPMX 346 358 340 346 22,792,000 7,887,243,000 414 MPOW 73 82 68 73 4,516,400 344,109,700 415 MPPA 96 97 95 96 1,940,700 185,772,000 416 MRAT 132 134 130 132 14,000 1,843,900 417 MREI 4,700 4,700 4,700 4,700 100 470,000 418 MSIN 300 300 294 300 224,400 67,291,600 419 MSKY 755 800 755 755 88,700 67,167,500 420 MTDL 1,610 1,615 1,600 1,610 1,567,700 2,523,404,000 421 MTLA 418 446 416 418 17,900 7,650,600 422 MTPS 344 348 330 344 500 169,600 423 MTSM 218 218 218 218 100 21,800 424 MTWI 55 63 53 55 8,894,100 501,860,200 425 MYOH 1,140 1,140 1,125 1,140 21,400 24,379,500 426 MYOR 2,410 2,420 2,390 2,410 1,668,600 4,013,691,000 427 MYTX 51 53 50 51 50,400 2,599,300 428 NATO 515 525 498 515 198,583,100 101,580,469,900 429 NELY 148 150 142 148 12,100 1,727,900 430 NFCX 1,880 1,890 1,880 1,880 200 377,000 431 NICK 316 330 298 316 1,600 485,400 432 NIKL 810 835 785 810 4,349,200 3,535,101,500 433 NISP 730 740 730 730 16,300 12,032,500 434 NRCA 300 308 296 300 187,800 56,882,200 435 NZIA 232 236 232 232 24,600 5,712,400 436 OKAS 123 139 121 123 6,257,800 794,387,200 437 OPMS 188 208 188 188 19,006,800 3,703,566,400 438 PADI 50 50 50 50 200 10,000 439 PALM 266 270 266 266 48,600 13,045,800 440 PAMG 98 98 90 98 24,094,000 2,292,532,100 441 PANI 103 108 103 103 16,700 1,720,600 442 PANR 88 89 86 88 843,900 73,599,800 443 PANS 805 810 795 805 38,500 30,733,000 444 PBID 875 895 875 875 173,000 152,033,500 445 PBRX 220 224 220 220 232,200 51,918,400 446 PBSA 650 650 575 650 300 182,500 447 PCAR 294 394 294 294 3,400 1,329,600 448 PEGE 119 119 119 119 200 23,800 449 PEHA 1,655 1,670 1,640 1,655 340,600 562,578,000 450 PGAS 1,065 1,065 1,035 1,065 96,583,500 101,961,364,500 451 PGJO 34 37 34 34 707,700 24,686,600 452 PGLI 155 155 155 155 100 15,500 453 PGUN 240 252 240 240 9,300 2,313,200 454 PICO 154 155 148 154 584,500 89,016,100 455 PJAA 505 510 494 505 34,400 17,165,900 456 PKPK 50 51 50 50 413,200 20,680,500 457 PLAN 286 290 278 286 7,127,700 2,030,891,800 458 PLAN-W 8 8 7 8 7,856,200 58,564,200 459 PLIN 2,490 2,490 2,490 2,490 200 498,000 460 PMJS 125 125 125 125 3,900 487,500 461 PNBN 785 790 785 785 1,094,300 863,039,500 462 PNBS 50 50 50 50 10,000 500,000 463 PNGO 610 655 565 610 46,700 28,342,000 464 PNIN 700 725 695 700 142,600 100,911,000 465 PNLF 192 195 188 192 32,205,000 6,163,067,900 466 POLA 54 55 53 54 48,400 2,613,600 467 POLI 1,005 1,050 965 1,005 35,900 35,091,000 468 POLL 5,250 6,075 5,150 5,250 48,900 270,872,500 469 POLU 985 1,000 985 985 160,200 157,799,000 470 POLY 50 50 50 50 1,100 55,000 471 PORT 454 454 452 454 600 272,000 472 POSA 50 50 50 50 11,800 590,000 473 POSA-W 2 3 2 2 4,584,800 10,753,000 474 POWR 605 615 585 605 9,275,000 5,558,412,000 475 PPGL 338 388 338 338 12,255,700 4,585,596,000 476 PPGL-W 15 17 14 15 11,390,900 175,103,100 477 PPRE 183 192 181 183 35,419,300 6,602,331,900 478 PPRO 50 50 50 50 1,037,200 51,860,000 479 PRAS 115 115 115 115 3,100 356,500 480 PRDA 2,880 2,990 2,800 2,880 10,700 30,974,000 481 PRIM 250 250 234 250 600 143,600 482 PSAB 218 222 214 218 12,393,000 2,701,455,600 483 PSDN 113 125 110 113 319,000 37,021,900 484 PSGO 105 107 100 105 161,500 16,545,200 485 PSKT 50 50 50 50 500 25,000 486 PSSI 173 176 168 173 360,400 61,929,500 487 PTBA 2,050 2,080 2,040 2,050 15,469,800 31,771,839,000 488 PTIS 145 145 145 145 100 14,500 489 PTPP 925 940 910 925 22,047,100 20,500,072,500 490 PTPW 1,430 1,455 1,410 1,430 1,158,400 1,661,529,000 491 PTRO 1,700 1,720 1,685 1,700 217,900 370,657,500 492 PTSN 214 216 200 214 821,500 175,498,400 493 PTSP 4,900 4,900 4,900 4,900 100 490,000 494 PURA 131 138 129 131 237,866,100 31,222,412,800 495 PURA-W 20 21 18 20 15,276,200 295,511,300 496 PURE 268 284 268 268 6,408,900 1,748,867,800 497 PURE-W 27 27 26 27 2,551,100 67,244,700 498 PURI 330 332 304 330 72,400 23,164,000 499 PWON 406 410 396 406 176,414,000 71,479,544,000 500 PYFA 915 950 915 915 1,198,300 1,105,145,000 501 PZZA 635 640 610 635 1,013,400 636,628,000 502 R-LQ45X 830 830 820 830 37,900 31,133,500 503 RAJA 126 128 124 126 14,980,700 1,890,953,700 504 RALS 565 580 565 565 6,348,900 3,611,732,000 505 RANC 406 414 406 406 1,199,100 487,679,000 506 RBMS 50 50 50 50 269,400 13,470,000 507 REAL 50 50 50 50 20,500 1,025,000 508 REAL-W 2 3 2 2 1,512,300 3,450,600 509 RELI 346 346 346 346 100 34,600 510 RICY 93 99 93 93 800 75,000 511 RIGS 226 228 216 226 31,200 6,858,000 512 RISE 446 448 444 446 354,100 158,072,400 513 RMBA 370 426 350 370 810,800 317,141,600 514 ROCK 1,130 1,135 1,120 1,130 36,200 40,868,000 515 RODA 56 64 53 56 4,635,400 278,619,900 516 RONY 368 372 366 368 923,600 340,630,400 517 ROTI 1,235 1,245 1,225 1,235 1,575,600 1,960,833,500 518 RUIS 320 320 256 320 1,346,700 402,613,000 519 SAFE 183 185 182 183 213,800 39,250,100 520 SAME 128 134 123 128 102,516,000 13,336,421,100 521 SAMF 382 382 380 382 600 228,800 522 SAPX 2,150 2,150 2,150 2,150 900 1,935,000 523 SATU 50 50 50 50 130,400 6,520,000 524 SBAT 90 97 89 90 29,704,900 2,702,246,900 525 SBAT-W 10 10 9 10 11,234,900 103,304,200 526 SCCO 10,100 10,125 10,100 10,100 200 2,022,500 527 SCMA 1,355 1,370 1,315 1,355 9,505,800 12,854,467,000 528 SCNP 220 226 218 220 326,100 72,003,400 529 SDPC 105 105 101 105 28,100 2,942,900 530 SDRA 760 810 755 760 8,400 6,432,000 531 SFAN 1,000 1,000 950 1,000 1,319,100 1,293,491,000 532 SGER 428 488 426 428 17,808,000 8,196,578,000 533 SGER-W 150 180 149 150 432,100 67,350,900 534 SGRO 1,475 1,500 1,455 1,475 352,500 519,421,000 535 SHIP 570 570 560 570 345,400 195,180,000 536 SIDO 785 785 765 785 13,553,900 10,518,963,000 537 SILO 4,900 4,970 4,890 4,900 235,800 1,155,830,000 538 SIMP 314 318 310 314 5,767,500 1,804,494,000 539 SINI 480 498 448 480 900 427,600 540 SINI-W 228 228 210 228 600 135,000 541 SIPD 1,200 1,350 1,150 1,200 346,600 425,137,500 542 SKBM 350 352 350 350 400 140,200 543 SKLT 1,370 1,370 1,370 1,370 100 137,000 544 SKRN 585 595 575 585 128,500 75,403,500 545 SLIS 4,820 4,910 4,810 4,820 63,600 309,844,000 546 SMAR 2,880 2,880 2,870 2,880 2,300 6,610,000 547 SMBR 515 525 505 515 7,680,200 3,944,948,000 548 SMCB 1,090 1,100 1,075 1,090 89,800 97,550,000 549 SMDM 90 96 87 90 203,800 17,822,500 550 SMDR 290 298 270 290 21,102,400 6,120,226,000 551 SMGR 9,175 9,225 9,150 9,175 1,915,400 17,609,890,000 552 SMKL 184 186 178 184 991,700 183,496,600 553 SMKL-W 22 22 19 22 2,700 53,800 554 SMMA 15,800 15,800 15,775 15,800 300 4,737,500 555 SMMT 87 88 84 87 205,800 17,622,400 556 SMRA 665 705 650 665 138,959,100 94,370,944,000 557 SMSM 1,330 1,370 1,310 1,330 2,051,700 2,772,174,000 558 SOCI 123 126 121 123 17,231,500 2,128,185,000 559 SOFA 101 102 100 101 441,000 44,564,200 560 SOFA-W 5 6 5 5 5,264,900 31,171,000 561 SOHO 5,650 5,900 5,625 5,650 34,300 195,567,500 562 SONA 5,825 5,825 5,825 5,825 100 582,500 563 SOSS 396 428 380 396 6,300 2,427,800 564 SOTS 224 224 214 224 300 66,200 565 SPMA 282 290 278 282 56,500 16,242,400 566 SPTO 408 414 402 408 113,000 46,110,400 567 SQMI 170 171 168 170 7,599,300 1,285,559,200 568 SRAJ 125 139 125 125 300 39,800 569 SRIL 208 208 204 208 8,959,200 1,852,233,800 570 SRSN 54 55 53 54 13,700,600 733,059,200 571 SRTG 3,300 3,310 3,290 3,300 861,500 2,842,160,000 572 SSIA 472 510 448 472 167,495,400 80,668,408,800 573 SSMS 815 840 815 815 14,200 11,643,500 574 SSTM 530 530 510 530 27,500 14,417,000 575 STAR 129 135 126 129 500 64,800 576 STTP 6,825 6,825 6,675 6,825 200 1,350,000 577 SULI 50 50 50 50 200 10,000 578 SWAT 104 104 100 104 60,900 6,112,600 579 TAMA 150 150 140 150 1,300 189,500 580 TAMA-W 5 6 5 5 65,000 386,500 581 TAMU 52 53 51 52 4,820,100 247,983,600 582 TARA 50 50 50 50 4,500 225,000 583 TAXI 50 50 50 50 100 5,000 584 TBIG 1,450 1,480 1,445 1,450 28,043,800 40,736,900,000 585 TBLA 750 760 745 750 1,081,800 812,661,000 586 TBMS 705 705 695 705 25,000 17,607,500 587 TCID 6,400 6,400 6,400 6,400 100 640,000 588 TCPI 5,900 5,900 5,525 5,900 10,457,500 58,910,587,500 589 TDPM 140 142 139 140 2,717,200 380,407,600 590 TECH 167 168 157 167 775,100 128,566,700 591 TFAS 180 180 172 180 1,900 330,800 592 TFCO 454 454 454 454 1,000 454,000 593 TGRA 104 109 99 104 15,272,400 1,589,137,400 594 TIFA 515 515 510 515 3,387,000 1,744,029,000 595 TINS 860 860 810 860 100,744,200 84,831,084,000 596 TIRA 220 288 220 220 10,200 2,685,400 597 TIRT 52 52 51 52 40,400 2,100,700 598 TKIM 6,100 6,200 6,100 6,100 1,818,100 11,140,332,500 599 TLKM 2,710 2,810 2,710 2,710 187,840,500 514,781,884,000 600 TMAS 112 113 108 112 4,703,600 522,375,900 601 TMPO 109 122 109 109 11,700 1,396,500 602 TNCA 266 268 260 266 35,900 9,478,000 603 TOBA 388 404 388 388 51,300 19,908,400 604 TOPS 50 50 50 50 10,300 515,000 605 TOTL 282 288 278 282 1,295,400 364,981,400 606 TOTO 210 212 210 210 15,500 3,261,200 607 TOWR 1,005 1,025 1,000 1,005 106,829,200 108,126,072,500 608 TOYS 530 550 530 530 1,986,100 1,075,969,500 609 TOYS-W 11 12 10 11 1,237,500 13,052,800 610 TPIA 7,700 7,800 7,700 7,700 2,347,700 18,135,970,000 611 TPMA 332 332 312 332 3,300 1,079,600 612 TRIM 109 109 108 109 54,200 5,907,600 613 TRIN 232 244 230 232 7,538,900 1,773,632,400 614 TRIN-W 8 9 8 8 852,200 6,821,500 615 TRIS 214 216 212 214 1,100 236,800 616 TRJA 160 170 159 160 689,300 110,806,000 617 TRST 390 394 390 390 500 195,600 618 TRUK 153 167 150 153 13,476,800 2,156,336,900 619 TRUS 350 350 350 350 100 35,000 620 TSPC 1,260 1,280 1,255 1,260 238,900 300,937,500 621 TUGU 1,300 1,330 1,300 1,300 10,700 13,958,500 622 TURI 1,360 1,360 1,270 1,360 351,700 459,346,000 623 UANG 198 208 197 198 43,500 8,760,000 624 UCID 1,475 1,490 1,470 1,475 9,400 13,856,500 625 ULTJ 1,700 1,720 1,700 1,700 1,663,300 2,829,592,500 626 UNIC 3,950 3,950 3,780 3,950 2,500 9,480,000 627 UNIT 144 144 144 144 200 28,800 628 UNSP 77 78 74 77 122,500 9,217,600 629 UNTR 22,050 22,175 21,900 22,050 1,962,100 43,229,380,000 630 UNVR 7,900 8,025 7,900 7,900 6,586,600 52,151,630,000 631 URBN-W 16 17 15 16 192,100 3,024,500 632 VICO 78 80 78 78 64,000 5,077,400 633 VINS 91 94 87 91 5,500 486,600 634 VIVA 50 50 50 50 100 5,000 635 VOKS 197 198 197 197 33,400 6,585,700 636 WAPO 75 75 73 75 24,500 1,788,700 637 WEGE 184 186 182 184 24,082,100 4,440,920,300 638 WEHA 58 60 56 58 1,389,100 79,862,400 639 WICO 570 580 570 570 300 172,000 640 WIIM 384 384 362 384 105,201,000 39,741,750,600 641 WIKA 1,250 1,255 1,225 1,250 13,355,200 16,619,909,000 642 WINS 95 96 95 95 109,200 10,432,500 643 WOMF 218 218 216 218 33,500 7,291,800 644 WOOD 432 450 432 432 31,960,200 14,081,815,400 645 WOWS 71 74 69 71 10,201,800 726,189,000 646 WSBP 166 169 165 166 53,928,700 8,984,665,100 647 WSKT 730 735 715 730 68,737,000 49,987,003,500 648 WTON 254 260 252 254 14,329,300 3,659,876,600 649 XAFA 1,063 1,063 1,063 1,063 100 106,300 650 XAQA 781 781 781 781 100 78,100 651 XBIN 427 427 427 427 100 42,700 652 XBNI 874 874 868 874 5,200 4,514,800 653 XCID 77 79 77 77 200 15,600 654 XIHD 390 390 390 390 200 78,000 655 XIID 432 432 432 432 10,000 4,320,000 656 XIIF 447 447 447 447 2,000 894,000 657 XIIT 454 454 438 454 42,500 18,959,400 658 XIJI 552 552 552 552 400 220,800 659 XILV 97 97 97 97 100 9,700 660 XISC 525 525 522 525 6,000 3,132,600 661 XISI 262 262 262 262 19,200 5,030,400 662 XISR 325 325 325 325 3,000 975,000 663 XKIV 381 381 381 381 100 38,100 664 XPCR 763 763 763 763 100 76,300 665 XPDV 393 393 393 393 8,100 3,183,300 666 XPMI 780 780 780 780 100 78,000 667 XSSI 75 75 75 75 500 37,500 668 YELO 50 50 50 50 244,700 12,235,000 669 YELO-W 7 8 7 7 258,300 1,808,200 670 YPAS 354 356 354 354 800 283,800 671 YULE 240 240 240 240 100 24,000 672 ZBRA 50 50 50 50 500 25,000 673 ZINC 125 127 123 125 560,810,100 70,432,611,500 674 ZONE 382 388 382 382 127,400 49,369,000 -------------------- ---------------------- Total for Reguler 11,342,387,100 7,340,920,187,300 Information for Negosiasi 675 ACES 1,585 1,580 1,580 1,580 95 150,100 676 ADRO 1,220 1,230 1,220 1,227 2,796,846 3,434,535,385 677 AGII 600 595 595 595 3,400,000 2,023,000,000 678 AGRO 426 450 450 450 100,000 45,000,000 679 AKRA 2,680 3,070 2,680 2,680 92,600 253,862,000 680 ANTM 1,055 1,040 910 1,040 414,200 420,627,000 681 APIC 910 910 910 910 100,000 91,000,000 682 ASII 5,000 5,196 4,720 4,730 2,013,320 9,924,465,800 683 ASMI 1,055 1,050 1,050 1,050 1,670,700 1,754,235,000 684 BACA 398 398 398 398 19,600,000 7,800,800,000 685 BBCA 29,500 29,500 28,000 28,798 18,525,900 519,162,833,275 686 BBKP 248 270 228 228 7,712,001 1,768,212,150 687 BBNI 4,890 4,870 4,810 4,850 10,146 48,809,560 688 BBRI 3,280 3,280 3,165 3,250 13,028,600 41,501,334,100 689 BCAP 115 152 117 152 49,464,800 6,662,072,400 690 BDMN 2,430 2,440 2,430 2,430 96 233,760 691 BEKS 50 15 13 15 561,900 8,412,100 692 BHIT 50 50 50 50 11,000 550,000 693 BIPI 50 65 27 27 1,133,200 66,058,000 694 BJBR 1,055 1,060 1,055 1,055 52 54,990 695 BJTM 570 575 570 570 98 56,105 696 BMRI 5,700 5,536 5,536 5,536 10,588,600 58,618,489,600 697 BMTR 226 234 232 232 124 28,892 698 BNBR 50 8 8 8 2,000,000 16,000,000 699 BNGA 765 705 705 705 83 58,515 700 BOGA 1,380 1,650 1,350 1,350 90,200,000 123,030,000,000 701 BOLA 161 160 160 160 100 16,000 702 BRIS 1,400 1,450 1,435 1,450 6,300 9,060,000 703 BRMS 51 70 51 70 476,473,300 24,310,996,800 704 BSDE 845 830 803 825 624,008 501,078,620 705 BTPS 3,700 3,700 3,700 3,700 134,100 496,170,000 706 BULL 320 324 324 324 102 33,048 707 CARE 352 328 326 328 227,000,000 74,044,000,000 708 CARS 50 45 45 45 2,000,000 90,000,000 709 CBMF 408 404 404 404 22,000,000 8,888,000,000 710 CTRA 805 815 762 805 657,934 501,352,140 711 DEWA 50 19 15 15 35,500,000 637,500,000 712 ELSA 214 218 216 216 154 33,418 713 EMDE 200 202 200 202 11,000,000 2,209,000,000 714 ENRG 51 50 50 50 56,250 2,812,500 715 ENVY 50 50 50 50 126,000,000 6,300,000,000 716 ERAA 1,680 1,650 1,650 1,650 93,900 154,935,000 717 EXCL 2,130 2,150 2,140 2,150 1,000,060 2,150,128,400 718 FREN 82 78 78 78 50,000,000 3,900,000,000 719 GAMA 50 60 60 60 1,000,000 60,000,000 720 HOKI 860 860 860 860 6,977,000 6,000,220,000 721 ICBP 9,825 9,840 9,839 9,839 1,316,100 12,949,507,900 722 ICON 54 56 56 56 9,400,000 526,400,000 723 IKAI 50 30 30 30 115,800 3,474,000 724 INCO 4,120 4,130 4,080 4,115 265,100 1,085,716,000 725 INDF 7,150 7,229 7,032 7,150 5,427,586 38,668,957,370 726 INKP 8,600 8,600 8,564 8,564 148 1,269,587 727 INPS 1,460 2,000 2,000 2,000 500,000 1,000,000,000 728 IPTV 288 288 288 288 6,940,900 1,998,979,200 729 ISAT 2,070 2,070 2,050 2,050 4 8,240 730 ITMG 8,450 8,450 8,425 8,425 142 1,198,125 731 JPFA 1,140 1,150 1,145 1,145 180 206,550 732 JSKY 202 240 220 220 798,800 175,746,000 733 KBLI 312 314 314 314 19,110,000 6,000,540,000 734 KIJA 208 190 190 190 3,597,123 683,453,370 735 KLBF 1,570 1,550 1,550 1,550 29 44,950 736 KOIN 100 99 99 99 10,496,800 1,039,183,200 737 KPIG 105 166 105 134 94,353,100 13,580,033,200 738 LAND 169 180 180 180 60,000 10,800,000 739 MAPI 640 643 640 642 5,920,000 3,798,242,500 740 MDKA 1,790 1,790 1,790 1,790 200,000 358,000,000 741 MFIN 1,105 1,311 1,014 1,311 2,312,931 2,641,631,120 742 MGRO 785 884 546 884 5,270,500 3,164,901,400 743 MKPI 23,500 14,850 14,850 14,850 1,525,000 22,646,250,000 744 MLPL 50 50 50 50 53,581,300 2,679,065,000 745 MNCN 790 810 796 796 3,000,042 2,388,033,915 746 MOLI 880 880 880 880 2,295,500 2,020,040,000 747 MTDL 1,610 1,610 1,600 1,600 98 157,290 748 MTLA 418 480 480 480 630,715 302,743,200 749 MYOR 2,410 2,671 2,670 2,671 212,495 567,532,120 750 NATO 515 500 500 500 23,000,000 11,500,000,000 751 NIRO 150 140 140 140 88,000,000 12,320,000,000 752 PNBN 785 790 785 785 152 119,700 753 PNLF 192 191 189 189 148 28,120 754 POLY 50 50 50 50 20,000 1,000,000 755 PTBA 2,050 2,060 2,050 2,050 198 406,890 756 PTPP 925 935 930 930 94 87,655 757 PURA 131 130 130 130 14,000,000 1,820,000,000 758 PURA-W 20 24 24 24 100,000 2,400,000 759 PWON 406 406 405 406 8,873,500 3,594,859,500 760 PYFA 915 775 775 775 4,200,000 3,255,000,000 761 RALS 565 580 575 575 34 19,635 762 SAME 128 123 123 123 4,500,000 553,500,000 763 SBAT 90 95 90 90 160,686,700 15,165,236,500 764 SCMA 1,355 1,352 1,352 1,352 3,000,000 4,056,000,000 765 SMGR 9,175 9,200 9,175 9,200 7,194,000 66,152,485,000 766 SMMA 15,800 15,775 15,775 15,775 31,695 499,988,625 767 SMRA 665 675 632 675 3,793,500 2,526,492,000 768 SQMI 170 169 169 169 130,000 21,970,000 769 SRIL 208 208 206 206 136 28,152 770 SSMS 815 835 835 835 23,890,000 19,948,150,000 771 TARA 50 5 5 5 1,601,700 8,008,500 772 TKIM 6,100 6,125 6,100 6,100 126 770,175 773 TLKM 2,710 2,770 2,723 2,760 13,562,800 37,225,115,000 774 TOWR 1,005 1,040 1,033 1,040 139,400 144,420,200 775 TRST 390 474 457 457 4,811,594 2,237,550,902 776 ULTJ 1,700 1,750 1,750 1,750 47,398 82,946,500 777 UNIC 3,950 4,700 4,700 4,700 3,847,410 18,082,827,000 778 UNTR 22,050 22,327 21,875 22,327 1,404,520 30,763,908,900 779 VIVA 50 40 40 40 20,000 800,000 780 WIKA 1,250 1,240 1,235 1,235 128 158,400 781 WTON 254 256 254 254 38 9,690 782 YULE 240 250 250 250 160,325 40,081,250 -------------------- ---------------------- Total for Negosiasi 1,778,293,558 1,255,182,697,189 Total 19/10/20 13,120,713,458 8,596,116,442,389