Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, October 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,035 1,035 1,025 1,030 2,700 2,775,000 2 BBCA 29,025 29,500 29,500 29,500 100 2,950,000 3 BBTN 1,290 1,450 1,450 1,450 100 145,000 4 BEKS 50 50 50 50 100,000 5,000,000 5 BJBR 1,055 1,045 1,045 1,045 100 104,500 6 HMSP 1,415 1,470 1,470 1,470 200 294,000 7 KLBF 1,565 1,565 1,555 1,565 300 467,500 8 SRIL 204 208 208 208 6,000 1,248,000 9 TLKM 2,670 2,730 2,700 2,700 200 543,000 -------------------- ---------------------- Total for Tunai 109,700 13,527,000 Information for Reguler 10 AALI 10,825 10,975 10,700 10,825 694,000 7,502,752,500 11 ABBA 50 50 50 50 15,600 780,000 12 ABDA 6,250 6,250 6,250 6,250 100 625,000 13 ABMM 835 845 825 835 74,400 62,509,000 14 ACES 1,595 1,595 1,550 1,595 5,863,100 9,229,724,500 15 ACST 204 216 200 204 125,835,400 25,807,830,400 16 ADES 1,170 1,200 1,145 1,170 90,200 106,073,500 17 ADHI 585 595 580 585 4,963,300 2,915,941,000 18 ADMF 7,500 7,550 7,475 7,500 52,500 393,397,500 19 ADMG 139 142 137 139 1,092,100 151,761,800 20 ADRO 1,210 1,225 1,200 1,210 42,037,100 50,955,087,500 21 AGAR 500 500 500 500 1,000 500,000 22 AGII 625 625 595 625 1,248,100 763,534,000 23 AGRO 424 440 400 424 232,776,800 99,538,832,000 24 AGRS 179 187 163 179 29,000 5,030,500 25 AHAP 55 59 55 55 107,400 6,025,500 26 AIMS 137 137 136 137 500 68,400 27 AISA 208 214 208 208 22,620,400 4,734,109,800 28 AKPI 282 284 282 282 107,600 30,458,400 29 AKRA 2,680 2,710 2,610 2,680 16,460,500 43,935,974,000 30 AKSI 374 376 374 374 24,000 9,001,800 31 ALDO 404 404 404 404 100,100 40,440,400 32 ALKA 216 216 216 216 300 64,800 33 ALMI 206 206 193 206 4,400 882,500 34 ALTO 294 294 294 294 300 88,200 35 AMAG 200 202 200 200 57,500 11,502,000 36 AMAN 276 296 276 276 944,500 271,562,200 37 AMAR 300 314 298 300 52,900 15,889,200 38 AMFG 2,500 2,510 2,500 2,500 1,600 4,002,000 39 AMIN 300 300 294 300 300 89,400 40 AMOR 2,110 2,110 2,110 2,110 4,500 9,495,000 41 AMRT 675 690 660 675 119,800 80,911,000 42 ANDI 50 50 50 50 11,600 580,000 43 ANJT 510 510 505 510 4,000 2,030,000 44 ANTM 1,035 1,065 1,020 1,035 789,265,700 822,154,961,000 45 APEX 160 164 160 160 24,600 3,963,900 46 APIC 910 925 905 910 15,195,700 13,889,440,500 47 APII 157 169 157 157 800 128,900 48 APLI 117 120 113 117 1,100 128,400 49 APLN 104 109 104 104 48,724,200 5,161,976,700 50 ARKA 78 80 76 78 1,646,200 127,657,700 51 ARNA 494 520 470 494 7,965,800 3,942,976,900 52 ARTI 50 50 50 50 900 45,000 53 ARTO 2,700 2,740 2,600 2,700 467,700 1,269,264,000 54 ASBI 304 304 302 304 200 60,600 55 ASGR 695 700 670 695 598,300 408,595,000 56 ASII 5,175 5,175 4,960 5,175 68,915,600 352,992,732,000 57 ASJT 117 119 111 117 7,300 846,900 58 ASMI 1,050 1,050 1,040 1,050 17,000 17,792,500 59 ASPI 98 102 98 98 1,301,600 127,877,800 60 ASPI-W 12 13 11 12 7,046,400 84,675,800 61 ASRI 121 125 120 121 41,436,500 5,055,872,100 62 ASRM 1,715 1,715 1,715 1,715 200 343,000 63 ASSA 490 510 488 490 12,980,000 6,392,457,300 64 ATIC 550 560 550 550 1,000 556,500 65 AUTO 870 880 860 870 389,800 340,249,500 66 AYLS 50 50 50 50 207,000 10,350,000 67 AYLS-W 4 5 4 4 790,000 3,162,600 68 BABP 50 50 50 50 2,400 120,000 69 BABP-W4 8 9 8 8 287,300 2,298,500 70 BACA 398 400 398 398 12,004,800 4,801,911,600 71 BAJA 100 107 97 100 1,366,200 139,612,500 72 BAPI 50 50 50 50 13,500 675,000 73 BAPI-W 3 3 2 3 998,800 2,608,100 74 BATA 640 640 625 640 300 190,500 75 BBCA 29,025 29,400 28,925 29,025 14,999,100 437,115,622,500 76 BBHI 162 174 162 162 697,500 114,346,000 77 BBKP 244 250 244 244 96,157,400 23,660,471,000 78 BBLD 332 334 332 332 3,700 1,234,200 79 BBNI 4,810 4,890 4,810 4,810 28,628,400 138,584,471,000 80 BBRI 3,250 3,290 3,210 3,250 134,038,300 434,853,572,000 81 BBSI 690 700 680 690 251,600 172,627,500 82 BBSS 121 125 119 121 2,341,200 282,782,800 83 BBSS-W 6 7 5 6 4,911,200 29,819,600 84 BBTN 1,290 1,310 1,285 1,290 33,653,500 43,556,527,500 85 BBYB 354 380 354 354 82,100 29,334,400 86 BCAP 115 115 114 115 321,600 36,923,800 87 BCIP 50 50 50 50 6,000 300,000 88 BDMN 2,400 2,450 2,400 2,400 1,234,900 2,982,890,000 89 BEEF 146 150 145 146 3,284,700 483,478,300 90 BEEF-W 10 11 10 10 314,100 3,345,100 91 BEKS 50 50 50 50 54,500 2,725,000 92 BELL 147 154 147 147 5,027,700 760,714,100 93 BESS 222 230 216 222 177,900 39,990,000 94 BESS-W 81 82 73 81 12,800 1,001,400 95 BEST 177 182 175 177 154,235,900 27,513,185,600 96 BFIN 380 386 378 380 6,182,800 2,351,198,200 97 BGTG 52 59 51 52 11,502,800 624,510,000 98 BHAT 560 560 525 560 137,981,000 74,445,789,500 99 BHIT 50 50 50 50 1,008,200 50,410,000 100 BIKA 143 144 143 143 1,400 201,400 101 BIMA 50 50 50 50 100 5,000 102 BINA 710 755 710 710 3,842,500 2,735,403,500 103 BIPI 50 50 50 50 40,100 2,005,000 104 BIPI-W 8 8 7 8 62,800 502,300 105 BIPP 52 54 52 52 1,504,500 78,422,600 106 BIRD 880 905 880 880 380,700 336,854,500 107 BISI 890 890 880 890 115,400 102,432,000 108 BJBR 1,055 1,085 1,030 1,055 19,911,600 21,131,348,500 109 BJTM 565 575 560 565 14,358,400 8,132,742,500 110 BKDP 50 50 50 50 19,100 955,000 111 BKSL 50 50 50 50 146,600 7,330,000 112 BKSW 135 151 133 135 1,995,800 288,030,400 113 BLTA 50 50 50 50 1,100 55,000 114 BLUE 630 635 625 630 115,900 73,327,500 115 BMAS 274 274 274 274 500 137,000 116 BMRI 5,650 5,750 5,600 5,650 38,606,600 218,995,600,000 117 BMSR 66 76 66 66 5,093,500 366,464,900 118 BMTR 220 230 218 220 101,095,500 22,527,475,800 119 BNBA 356 360 356 356 319,700 113,857,200 120 BNBR 50 50 50 50 1,000,300 50,015,000 121 BNGA 760 775 755 760 1,827,700 1,399,909,500 122 BNII 224 230 224 224 2,570,400 578,355,200 123 BNLI 2,590 2,840 2,150 2,590 54,198,700 137,381,128,000 124 BOGA 1,385 1,400 1,375 1,385 104,695,000 145,370,678,500 125 BOLA 157 160 150 157 34,500 5,326,500 126 BOLT 530 530 530 530 100 53,000 127 BOSS 121 127 114 121 36,712,800 4,429,791,500 128 BPTR 86 86 86 86 200 17,200 129 BRIS 1,500 1,555 1,355 1,500 772,644,400 1,147,729,859,000 130 BRMS 51 53 51 51 43,373,300 2,240,754,100 131 BRNA 1,050 1,050 1,050 1,050 1,000 1,050,000 132 BRPT 900 920 885 900 60,537,800 54,669,927,000 133 BRPT-W 500 500 500 500 9,900 4,950,000 134 BSDE 840 855 835 840 47,384,000 39,937,152,000 135 BSIM 476 490 460 476 15,000 7,176,800 136 BSIM-W3 18 18 18 18 2,100 37,800 137 BSSR 1,415 1,415 1,410 1,415 1,900 2,687,500 138 BTON 194 210 194 194 175,400 35,932,100 139 BTPN 2,250 2,280 2,250 2,250 50,000 112,909,000 140 BTPS 3,750 3,800 3,700 3,750 4,882,300 18,360,182,000 141 BUDI 93 94 92 93 807,000 75,170,100 142 BUKK 720 720 715 720 1,700 1,223,000 143 BULL 328 330 318 328 222,360,600 71,575,950,200 144 BULL-W2 108 110 104 108 49,600 5,265,800 145 BUMI 50 50 50 50 2,908,200 145,410,000 146 BUVA 52 53 52 52 1,900 99,900 147 BVIC 110 120 109 110 14,814,100 1,716,812,600 148 BWPT 94 95 93 94 18,672,100 1,749,905,500 149 BYAN 12,500 12,550 12,500 12,500 1,300 16,255,000 150 CAKK 51 57 50 51 14,865,900 777,534,400 151 CAKK-W 4 6 3 4 6,323,400 28,687,100 152 CAMP 270 274 266 270 740,200 198,621,800 153 CANI 113 114 113 113 2,200 249,700 154 CARE 346 356 344 346 182,965,800 64,489,896,600 155 CARS 50 50 50 50 3,600 180,000 156 CASA 386 400 386 386 1,006,700 390,587,600 157 CASH 535 565 520 535 2,048,700 1,106,898,000 158 CASH-W 26 27 24 26 3,069,800 77,651,600 159 CASS 208 212 204 208 1,145,700 238,852,200 160 CBMF 406 412 400 406 2,587,100 1,052,967,400 161 CCSI 232 234 226 232 388,700 88,946,000 162 CEKA 1,685 1,700 1,680 1,685 31,600 53,228,500 163 CENT 132 133 125 132 5,364,800 692,761,800 164 CFIN 188 190 185 188 9,708,600 1,800,844,300 165 CITA 2,380 2,400 2,300 2,380 1,300 3,095,000 166 CITY 102 117 102 102 47,300 5,332,000 167 CITY-W 16 16 16 16 5,300 84,800 168 CLAY 1,855 1,855 1,855 1,855 100 185,500 169 CLEO 468 474 468 468 6,543,800 3,084,171,600 170 CLPI 660 665 660 660 18,000 11,895,500 171 CMNP 1,030 1,040 1,030 1,030 37,300 38,680,500 172 CNTX 200 200 200 200 37,800 7,560,000 173 COCO 960 960 960 960 1,000 960,000 174 CPIN 6,000 6,025 5,900 6,000 2,193,800 13,091,455,000 175 CPRI 50 50 50 50 500 25,000 176 CPRO 50 50 50 50 4,300 215,000 177 CSAP 312 320 312 312 15,900 5,085,600 178 CSIS 50 51 50 50 301,600 15,080,200 179 CSMI 486 550 454 486 72,600 34,063,800 180 CSRA 326 334 326 326 922,000 303,007,600 181 CTBN 2,930 2,930 2,930 2,930 200 586,000 182 CTRA 785 805 785 785 25,336,200 20,095,733,500 183 CTTH 50 50 50 50 117,500 5,875,000 184 DADA 52 53 51 52 2,718,100 139,080,400 185 DADA-W 4 5 4 4 8,583,500 36,654,400 186 DAYA 575 575 575 575 100 57,500 187 DEAL 148 161 147 148 19,019,100 2,884,944,400 188 DEFI 1,640 1,640 1,630 1,640 13,400 21,922,500 189 DEWA 50 50 50 50 20,900 1,045,000 190 DFAM 330 340 330 330 13,900 4,596,000 191 DGIK 50 50 50 50 200 10,000 192 DIGI 1,950 1,950 1,950 1,950 100 195,000 193 DILD 155 157 153 155 10,091,700 1,565,293,400 194 DIVA 2,310 2,380 2,300 2,310 8,200 19,183,000 195 DKFT 113 115 111 113 8,773,700 992,478,600 196 DLTA 3,990 4,030 3,980 3,990 32,800 131,287,000 197 DMAS 238 240 232 238 40,993,400 9,716,035,400 198 DMMX 178 185 177 178 2,922,600 527,617,900 199 DMND 895 905 890 895 8,100 7,307,000 200 DNAR 230 232 230 230 175,400 40,342,400 201 DNET 3,240 3,240 3,190 3,240 4,400 14,109,000 202 DOID 246 258 246 246 24,981,800 6,249,036,800 203 DPNS 216 216 216 216 100 21,600 204 DPUM 55 58 54 55 1,191,000 65,403,500 205 DSFI 64 65 59 64 227,100 14,400,700 206 DSNG 484 490 478 484 5,432,700 2,635,159,400 207 DSSA 15,475 15,725 14,950 15,475 1,800 27,552,500 208 DUCK 292 304 290 292 16,228,900 4,797,289,200 209 DUTI 3,590 3,590 3,500 3,590 300 1,064,000 210 DVLA 2,680 2,720 2,660 2,680 8,100 21,718,000 211 DWGL 197 220 197 197 5,600 1,142,800 212 DWGL-W 34 35 28 34 4,400 140,300 213 DYAN 50 50 50 50 32,200 1,610,000 214 EAST 55 57 55 55 738,700 40,688,900 215 EAST-W 6 7 6 6 5,634,800 35,826,100 216 EKAD 1,265 1,275 1,265 1,265 72,600 92,089,500 217 ELSA 214 218 212 214 9,937,500 2,127,625,000 218 EMDE 199 199 186 199 80,100 15,938,600 219 EMTK 7,450 7,450 7,450 7,450 100 745,000 220 ENRG 50 52 50 50 20,758,400 1,047,582,800 221 ENVY 50 51 50 50 15,494,900 775,388,400 222 ENZO 50 51 50 50 5,928,900 296,933,000 223 ENZO-W 8 8 7 8 2,859,100 20,030,100 224 EPAC 272 284 266 272 3,293,100 895,747,200 225 EPMT 1,855 1,915 1,855 1,855 26,100 48,630,000 226 ERAA 1,720 1,740 1,655 1,720 27,125,900 46,402,426,500 227 ERTX 113 113 113 113 2,100 237,300 228 ESIP 117 123 117 117 37,814,900 4,458,272,400 229 ESIP-W 11 12 10 11 985,100 10,854,200 230 ESSA 143 146 142 143 3,228,800 463,963,200 231 ESTA 98 103 98 98 64,500 6,469,900 232 ESTI 64 64 64 64 22,700 1,452,800 233 EXCL 2,090 2,150 2,080 2,090 12,525,000 26,369,205,000 234 FAST 925 940 925 925 10,400 9,673,000 235 FASW 6,500 6,500 6,500 6,500 800 5,200,000 236 FILM 202 210 200 202 5,252,500 1,069,369,000 237 FIRE 258 268 254 258 7,352,500 1,917,835,200 238 FITT 62 63 59 62 26,800 1,591,700 239 FITT-W 17 17 17 17 900 15,300 240 FOOD 114 119 113 114 1,338,600 153,651,800 241 FORU 93 93 93 93 1,000 93,000 242 FPNI 113 117 113 113 4,384,100 499,619,800 243 FREN 78 82 77 78 420,904,400 33,209,234,300 244 FREN-W 39 42 38 39 6,390,600 255,660,800 245 FUJI 110 110 106 110 1,700 183,000 246 GDST 71 75 69 71 2,617,300 187,594,800 247 GEMA 354 372 354 354 30,200 10,694,400 248 GGRM 40,550 42,400 40,500 40,550 9,108,800 374,248,782,500 249 GGRP 336 336 336 336 20,000 6,720,000 250 GHON 1,780 1,805 1,700 1,780 8,000 13,714,000 251 GIAA 240 246 238 240 14,236,600 3,442,199,800 252 GJTL 456 470 452 456 2,067,200 947,183,400 253 GLOB 115 115 113 115 500 57,000 254 GLVA 314 314 314 314 200 62,800 255 GMFI 79 81 78 79 2,522,000 199,831,600 256 GMTD 17,800 17,800 17,800 17,800 100 1,780,000 257 GOLD 204 208 204 204 83,300 17,098,400 258 GOOD 1,245 1,260 1,235 1,245 203,000 254,381,500 259 GPRA 51 51 50 51 266,600 13,331,000 260 GWSA 104 111 104 104 161,300 17,122,200 261 HDIT 364 386 344 364 23,300 8,403,200 262 HEAL 3,150 3,200 3,150 3,150 138,900 438,825,000 263 HELI 200 204 181 200 500 98,700 264 HELI-W 7 7 6 7 75,300 452,000 265 HERO 830 830 820 830 4,000 3,315,000 266 HEXA 3,090 3,110 3,070 3,090 101,300 313,000,000 267 HITS 500 500 440 500 1,000 488,000 268 HKMU 73 74 72 73 10,159,500 740,440,000 269 HMSP 1,415 1,485 1,400 1,415 175,402,400 251,452,509,500 270 HOKI 850 860 835 850 12,554,300 10,649,913,000 271 HOKI-W 500 500 500 500 500 250,000 272 HOMI 985 1,010 980 985 1,346,500 1,335,240,500 273 HOTL 50 50 50 50 600 30,000 274 HRME 50 50 50 50 19,100 955,000 275 HRTA 190 193 189 190 1,721,400 327,939,400 276 HRUM 1,905 2,130 1,710 1,905 38,779,500 75,138,146,000 277 IBFN-W 5 5 5 5 64,400 322,000 278 ICBP 9,725 9,850 9,725 9,725 6,697,000 65,397,275,000 279 ICON 56 56 56 56 100 5,600 280 IDPR 158 158 158 158 10,600 1,674,800 281 IFII 120 120 116 120 97,600 11,565,600 282 IGAR 318 318 314 318 57,600 18,201,800 283 IKAI 50 50 50 50 1,365,700 68,285,000 284 IKAN 165 190 160 165 81,066,300 13,853,092,700 285 IKBI 210 214 210 210 18,200 3,864,200 286 IMAS 700 715 695 700 4,888,500 3,433,728,000 287 IMJS 234 244 228 234 16,455,600 3,815,782,000 288 IMPC 1,225 1,225 1,220 1,225 749,000 915,494,500 289 INAF 3,380 3,480 3,370 3,380 6,660,300 22,760,116,000 290 INAI 330 332 330 330 3,200 1,060,600 291 INCF 55 56 54 55 52,700 2,915,900 292 INCI 640 640 630 640 27,000 17,163,000 293 INCO 4,130 4,190 4,080 4,130 20,683,400 85,686,189,000 294 INDF 7,025 7,175 7,000 7,025 8,968,700 63,269,427,500 295 INDO 107 108 106 107 26,300 2,794,500 296 INDO-W 18 20 18 18 43,900 820,500 297 INDR 2,290 2,300 2,240 2,290 400 912,000 298 INDS 1,910 2,070 1,910 1,910 6,800 13,312,000 299 INDX 51 51 51 51 80,100 4,085,100 300 INDY 990 1,030 985 990 25,198,000 25,376,779,500 301 INKP 8,650 8,700 8,550 8,650 2,593,500 22,362,840,000 302 INOV 157 164 153 157 112,700 17,454,200 303 INPC 55 60 50 55 10,492,800 591,777,800 304 INPC-W 4 5 3 4 8,523,100 34,128,900 305 INPP 690 690 650 690 2,200 1,478,000 306 INPS 1,465 1,470 1,380 1,465 416,600 609,961,500 307 INRU 920 930 865 920 4,000 3,478,000 308 INTA 206 206 200 206 700 143,200 309 INTD 142 160 142 142 85,400 12,388,400 310 INTP 12,000 12,050 11,800 12,000 7,283,600 87,326,012,500 311 IPCC 386 394 386 386 1,140,000 442,723,200 312 IPCM 224 226 224 224 50,300 11,364,000 313 IPOL 90 92 89 90 41,200 3,721,600 314 IPTV 286 290 284 286 11,844,200 3,417,464,200 315 IPTV-W 26 27 26 26 1,200 32,200 316 IRRA 880 920 865 880 105,238,100 94,386,251,500 317 ISAT 2,040 2,070 2,020 2,040 1,771,100 3,620,730,000 318 ISSP 125 128 125 125 2,776,200 351,243,400 319 ITIC 700 720 700 700 166,300 117,432,500 320 ITMA 484 498 482 484 5,402,500 2,618,037,200 321 ITMA-W 43 43 43 43 21,000 903,000 322 ITMG 8,350 8,475 8,300 8,350 3,527,100 29,643,475,000 323 JAST 104 111 101 104 16,022,800 1,698,445,500 324 JAWA 58 60 56 58 62,000 3,629,100 325 JAYA 96 107 91 96 11,341,300 1,119,290,400 326 JAYA-W 12 13 10 12 1,787,600 21,168,500 327 JECC 6,200 6,200 6,200 6,200 100 620,000 328 JKON 340 340 338 340 105,000 35,690,000 329 JMAS 141 144 140 141 43,500 6,140,400 330 JPFA 1,130 1,150 1,120 1,130 6,955,500 7,874,430,000 331 JRPT 422 424 420 422 1,899,100 801,106,800 332 JSKY 188 193 188 188 15,456,400 2,909,141,200 333 JSMR 3,650 3,690 3,620 3,650 4,760,600 17,385,482,000 334 JSPT 920 920 920 920 100 92,000 335 JTPE 890 890 885 890 1,253,100 1,114,643,500 336 KAEF 3,390 3,500 3,350 3,390 28,216,300 96,455,585,000 337 KARW 67 70 66 67 930,000 62,576,200 338 KAYU 52 52 52 52 1,827,300 95,019,600 339 KBAG 65 73 65 65 648,446,600 43,719,948,100 340 KBAG-W 5 38 5 5 82,937,500 446,191,300 341 KBLI 312 316 308 312 803,400 250,272,800 342 KBLM 195 197 195 195 139,400 27,286,600 343 KBLV 418 420 418 418 2,500 1,049,600 344 KDSI 700 740 700 700 6,100 4,278,000 345 KEEN 302 304 298 302 1,976,500 594,252,800 346 KEJU 1,155 1,170 1,155 1,155 166,800 193,946,500 347 KIAS 50 50 50 50 60,200 3,010,000 348 KICI 208 216 208 208 600 128,800 349 KIJA 206 214 204 206 32,736,000 6,844,813,400 350 KINO 3,010 3,080 2,980 3,010 12,800 38,385,000 351 KIOS 172 172 154 172 30,200 4,711,100 352 KKGI 200 200 193 200 23,000 4,477,300 353 KLBF 1,565 1,595 1,560 1,565 31,977,500 50,356,189,500 354 KMDS 585 595 580 585 11,600 6,760,000 355 KMTR 314 314 308 314 243,200 76,049,200 356 KOBX 104 105 102 104 459,900 47,307,800 357 KOPI 440 450 440 440 300 133,000 358 KOTA 342 388 342 342 162,500 55,592,200 359 KOTA-W 62 318 60 62 5,300 1,169,800 360 KPAL 52 54 52 52 2,533,300 132,872,300 361 KPAS 71 77 63 71 26,807,300 1,918,468,400 362 KPAS-W 25 27 23 25 229,700 5,796,000 363 KPIG 105 106 103 105 1,352,300 141,023,200 364 KRAS 374 386 372 374 53,885,300 20,394,725,600 365 KREN 103 109 101 103 26,302,500 2,726,798,200 366 LAND 169 170 169 169 14,000 2,378,100 367 LCKM 346 348 344 346 38,500 13,367,800 368 LEAD 50 50 50 50 17,800 890,000 369 LINK 2,100 2,170 2,090 2,100 4,746,200 10,080,338,000 370 LMPI 76 77 76 76 33,000 2,539,400 371 LMSH 262 262 262 262 700 183,400 372 LPCK 800 825 790 800 2,035,300 1,633,655,500 373 LPGI 3,370 3,400 3,370 3,370 900 3,041,000 374 LPIN 232 234 212 232 1,000 227,400 375 LPKR 130 136 128 130 27,181,800 3,547,125,300 376 LPPF 1,015 1,030 1,005 1,015 13,487,100 13,706,324,500 377 LPPS 83 83 82 83 114,800 9,528,100 378 LRNA 117 121 113 117 27,900 3,294,800 379 LSIP 925 935 920 925 6,573,100 6,090,865,500 380 LTLS 424 432 420 424 48,300 20,373,000 381 LUCK 172 175 170 172 1,274,800 218,390,900 382 MAIN 555 575 550 555 2,896,200 1,624,316,500 383 MAMI 50 50 50 50 700 35,000 384 MAMI-W 5 5 5 5 52,300 261,500 385 MAPA 2,090 2,100 2,030 2,090 1,640,200 3,414,991,000 386 MAPB 1,210 1,210 1,210 1,210 200 242,000 387 MAPI 635 640 620 635 9,048,800 5,711,867,000 388 MARK 815 845 815 815 3,402,300 2,814,622,500 389 MBAP 2,170 2,200 2,170 2,170 111,100 243,177,000 390 MBSS 374 380 370 374 213,600 80,380,800 391 MBTO 85 85 78 85 866,200 73,551,000 392 MCAS 2,300 2,330 2,200 2,300 924,100 2,103,044,000 393 MCOR 117 121 116 117 4,384,600 512,369,600 394 MDKA 1,800 1,800 1,780 1,800 56,438,400 100,901,264,000 395 MDKI 158 158 158 158 1,000 158,000 396 MEDC 380 388 376 380 48,440,500 18,482,458,200 397 MEGA 7,175 7,175 7,175 7,175 500 3,587,500 398 MERK 3,090 3,140 3,090 3,090 69,300 215,069,000 399 META 106 107 105 106 85,000 9,006,200 400 MFMI 535 535 530 535 4,100 2,173,500 401 MGRO 780 785 775 780 2,341,500 1,828,549,000 402 MICE 280 300 280 280 34,300 9,764,000 403 MIKA 2,630 2,690 2,610 2,630 28,748,800 75,763,506,000 404 MINA 50 50 50 50 3,000 150,000 405 MKNT 50 50 50 50 63,900 3,195,000 406 MKPI 23,000 23,250 23,000 23,000 400 9,250,000 407 MLBI 9,150 9,200 9,000 9,150 4,000 36,345,000 408 MLIA 426 428 418 426 5,527,200 2,356,112,400 409 MLPL 50 51 50 50 148,900 7,445,200 410 MLPT 590 600 580 590 110,500 65,435,000 411 MMLP 268 274 260 268 3,262,800 875,061,400 412 MNCN 785 800 775 785 40,168,200 31,635,601,000 413 MOLI 890 890 890 890 10,000 8,900,000 414 MPMX 338 360 338 338 29,707,900 10,203,377,800 415 MPOW 72 75 71 72 255,400 18,634,800 416 MPPA 94 97 94 94 1,063,400 101,041,200 417 MRAT 132 135 132 132 5,500 735,200 418 MREI 4,680 4,680 4,680 4,680 100 468,000 419 MSIN 296 300 292 296 411,600 121,429,800 420 MSKY 750 755 740 750 22,000 16,500,000 421 MTDL 1,605 1,610 1,600 1,605 1,780,500 2,854,742,500 422 MTFN 50 50 50 50 1,000 50,000 423 MTLA 418 418 418 418 100 41,800 424 MTPS 320 350 320 320 20,400 6,561,000 425 MTSM 216 218 216 216 600 130,000 426 MTWI 54 57 53 54 1,464,700 80,675,200 427 MYOH 1,130 1,140 1,105 1,130 76,400 86,147,000 428 MYOR 2,410 2,420 2,380 2,410 1,091,000 2,619,484,000 429 MYTX 52 53 50 52 29,200 1,545,500 430 NATO 515 540 510 515 194,786,600 102,184,979,500 431 NELY 147 148 140 147 11,900 1,686,000 432 NFCX 1,750 1,750 1,750 1,750 200 350,000 433 NICK 308 308 308 308 200 61,600 434 NIKL 805 830 800 805 3,615,500 2,952,887,500 435 NIRO 150 150 146 150 32,091,600 4,813,691,800 436 NISP 730 740 730 730 139,200 102,314,000 437 NRCA 296 302 294 296 198,600 58,545,000 438 NZIA 216 216 216 216 22,200 4,795,200 439 OKAS 115 121 115 115 3,063,200 354,884,800 440 OPMS 175 186 175 175 4,109,600 732,629,000 441 PALM 276 278 268 276 117,700 32,596,400 442 PAMG 96 99 93 96 5,431,600 520,055,900 443 PANR 90 96 87 90 3,385,200 308,844,700 444 PANS 810 810 800 810 89,300 71,977,000 445 PBID 880 885 875 880 30,800 27,106,000 446 PBRX 222 224 220 222 117,100 25,794,200 447 PBSA 650 650 650 650 500 325,000 448 PCAR 294 366 294 294 18,000 5,883,400 449 PDES 210 210 210 210 200 42,000 450 PEGE 118 118 112 118 500 56,600 451 PEHA 1,660 1,720 1,655 1,660 417,000 698,548,000 452 PGAS 1,045 1,080 1,045 1,045 123,254,200 130,876,324,000 453 PGJO 34 37 33 34 738,900 25,322,900 454 PGUN 238 260 230 238 17,500 4,180,600 455 PICO 150 156 148 150 1,809,400 271,963,200 456 PJAA 505 515 500 505 101,600 51,728,000 457 PKPK 50 50 50 50 256,800 12,840,000 458 PLAN 280 290 278 280 7,862,100 2,218,760,200 459 PLAN-W 8 8 7 8 3,356,200 25,820,500 460 PLIN 2,490 2,490 2,490 2,490 1,400 3,486,000 461 PMJS 125 125 125 125 2,500 312,500 462 PNBN 785 790 780 785 976,500 765,560,000 463 PNBS 50 50 50 50 8,000 400,000 464 PNGO 610 635 600 610 5,600 3,395,500 465 PNIN 690 705 690 690 445,300 310,450,500 466 PNLF 191 193 188 191 17,115,600 3,260,212,100 467 POLA 54 54 53 54 18,800 1,014,800 468 POLI 1,005 1,055 980 1,005 12,000 11,869,500 469 POLL 4,890 5,150 4,890 4,890 57,600 283,104,000 470 POLU 930 1,000 930 930 1,500 1,462,500 471 POLY 50 50 50 50 200 10,000 472 PORT 440 454 440 440 7,800 3,516,000 473 POSA 50 50 50 50 35,400 1,770,000 474 POSA-W 2 3 1 2 14,748,400 29,501,600 475 POWR 595 610 590 595 3,787,100 2,253,657,000 476 PPGL 306 338 306 306 78,400 24,035,000 477 PPGL-W 15 15 13 15 10,629,100 149,535,000 478 PPRE 181 188 179 181 23,449,100 4,296,895,800 479 PPRO 50 50 50 50 1,324,400 66,220,000 480 PRAS 110 115 110 110 1,100 126,000 481 PRDA 2,900 2,970 2,880 2,900 154,900 449,427,000 482 PRIM 240 250 240 240 8,700 2,142,000 483 PRIM-W 6 6 6 6 10,000 60,000 484 PSAB 214 220 212 214 11,067,000 2,384,451,000 485 PSDN 107 114 106 107 432,900 47,095,400 486 PSGO 104 106 101 104 139,900 14,345,900 487 PSSI 172 174 171 172 150,500 25,831,300 488 PTBA 2,010 2,060 2,000 2,010 18,312,400 37,143,163,000 489 PTIS 137 190 137 137 19,300 2,987,800 490 PTPP 915 935 905 915 13,871,000 12,761,531,500 491 PTPW 1,390 1,420 1,385 1,390 1,087,200 1,522,871,000 492 PTRO 1,690 1,720 1,685 1,690 522,400 888,503,000 493 PTSN 210 214 206 210 1,823,600 381,462,600 494 PTSP 4,800 4,800 4,800 4,800 100 480,000 495 PURA 134 134 126 134 184,391,900 23,883,738,400 496 PURA-W 20 20 19 20 3,028,600 58,295,000 497 PURE 250 270 250 250 9,784,400 2,466,637,400 498 PURE-W 25 27 23 25 5,301,500 129,697,000 499 PURI 308 330 308 308 289,800 89,355,800 500 PWON 402 408 398 402 55,063,300 22,134,607,200 501 PYFA 920 960 915 920 2,499,000 2,338,829,000 502 PZZA 630 635 630 630 547,200 345,403,000 503 R-LQ45X 831 831 825 831 19,500 16,113,800 504 RAJA 124 128 124 124 8,782,500 1,095,644,800 505 RALS 550 570 550 550 8,280,800 4,615,885,500 506 RANC 408 412 404 408 677,500 275,783,800 507 RBMS 50 50 50 50 22,200 1,110,000 508 RDTX 5,875 5,900 5,875 5,875 300 1,765,000 509 REAL 50 50 50 50 130,900 6,545,000 510 REAL-W 2 3 2 2 2,457,600 4,983,800 511 RICY 89 90 89 89 21,800 1,941,200 512 RIGS 224 230 220 224 68,200 15,260,800 513 RISE 444 450 442 444 420,700 187,803,600 514 RMBA 370 370 360 370 61,100 22,397,600 515 ROCK 1,135 1,135 1,115 1,135 120,800 135,593,500 516 RODA 58 60 55 58 702,300 40,247,600 517 RONY 382 444 348 382 2,229,300 853,179,200 518 ROTI 1,245 1,245 1,220 1,245 2,470,500 3,022,096,500 519 RUIS 330 350 310 330 1,300,800 439,821,000 520 SAFE 186 186 185 186 201,900 37,531,700 521 SAME 134 142 129 134 223,019,600 30,009,437,200 522 SAMF 380 382 380 380 6,700 2,552,400 523 SATU 50 50 50 50 210,200 10,510,000 524 SBAT 87 94 85 87 11,504,200 1,022,623,800 525 SBAT-W 9 10 9 9 2,820,300 26,538,800 526 SCCO 10,250 10,250 10,250 10,250 500 5,125,000 527 SCMA 1,340 1,365 1,330 1,340 8,766,500 11,829,626,500 528 SCNP 218 220 210 218 202,900 44,330,400 529 SDMU 50 50 50 50 328,600 16,430,000 530 SDPC 102 106 102 102 96,400 9,877,500 531 SDRA 785 795 725 785 1,300 990,500 532 SFAN 995 1,000 990 995 909,100 903,010,000 533 SGER 422 436 414 422 4,043,000 1,719,866,800 534 SGER-W 150 150 150 150 400 60,000 535 SGRO 1,450 1,475 1,440 1,450 451,300 655,642,000 536 SHIP 560 570 555 560 427,700 239,935,000 537 SIDO 790 810 780 790 29,867,100 23,748,578,000 538 SILO 4,950 5,000 4,910 4,950 387,500 1,920,667,000 539 SIMP 312 316 312 312 1,968,300 615,187,600 540 SINI 466 500 448 466 7,700 3,618,400 541 SINI-W 270 290 212 270 13,100 3,115,000 542 SIPD 1,350 1,350 1,185 1,350 383,000 499,650,000 543 SKBM 362 362 326 362 2,200 721,200 544 SKRN 570 595 565 570 459,500 268,463,000 545 SLIS 4,770 4,820 4,770 4,770 76,500 367,117,000 546 SMAR 2,860 2,880 2,860 2,860 74,700 213,670,000 547 SMBR 505 525 500 505 12,352,500 6,328,707,000 548 SMCB 1,060 1,090 1,055 1,060 22,500 24,010,500 549 SMDM 95 96 95 95 400 38,200 550 SMDR 300 324 292 300 33,375,600 10,343,213,800 551 SMGR 9,475 9,475 9,150 9,475 6,069,600 56,774,907,500 552 SMKL 184 198 184 184 1,050,500 196,234,700 553 SMMA 15,800 15,800 15,800 15,800 100 1,580,000 554 SMMT 85 88 85 85 37,600 3,233,800 555 SMRA 645 665 645 645 24,444,300 15,955,832,500 556 SMSM 1,335 1,345 1,300 1,335 4,332,600 5,767,222,000 557 SOCI 122 123 121 122 4,772,300 581,393,200 558 SOFA 100 101 100 100 112,400 11,240,100 559 SOFA-W 6 6 5 6 3,458,900 17,809,800 560 SOHO 5,550 5,700 5,550 5,550 31,200 174,205,000 561 SONA 5,825 5,825 5,825 5,825 100 582,500 562 SOSS 400 400 400 400 100 40,000 563 SOTS 228 228 228 228 200 45,600 564 SPMA 276 284 276 276 2,300 646,000 565 SPTO 408 412 404 408 351,300 143,137,000 566 SQMI 170 171 167 170 11,512,400 1,952,440,800 567 SRAJ 129 129 126 129 400 51,200 568 SRIL 204 208 202 204 10,845,000 2,221,837,400 569 SRSN 53 54 51 53 8,222,500 437,475,300 570 SRTG 3,290 3,310 3,280 3,290 624,700 2,061,454,000 571 SSIA 472 476 462 472 54,812,500 25,701,121,600 572 SSMS 810 825 805 810 102,100 82,740,000 573 SSTM 530 530 520 530 6,000 3,130,000 574 STAR 128 128 122 128 2,000 250,900 575 STTP 6,925 6,925 6,925 6,925 300 2,077,500 576 SWAT 99 101 99 99 107,300 10,673,700 577 TAMA 152 152 140 152 3,200 485,000 578 TAMA-W 6 6 5 6 263,000 1,462,400 579 TAMU 50 52 50 50 22,290,000 1,115,201,900 580 TARA 50 50 50 50 500 25,000 581 TBIG 1,500 1,500 1,440 1,500 134,518,800 198,561,115,000 582 TBLA 745 750 740 745 742,400 552,194,500 583 TBMS 695 725 695 695 1,100 780,000 584 TCID 6,400 6,450 6,400 6,400 600 3,845,000 585 TCPI 5,825 6,125 5,800 5,825 8,283,700 49,976,510,000 586 TDPM 139 148 138 139 3,366,200 468,347,800 587 TECH 164 168 158 164 1,764,200 284,233,000 588 TFAS 171 172 171 171 10,300 1,764,300 589 TFCO 434 434 426 434 4,100 1,770,200 590 TGKA 8,500 8,500 8,500 8,500 100 850,000 591 TGRA 102 106 101 102 6,178,300 638,477,300 592 TIFA 515 515 515 515 334,400 172,216,000 593 TINS 850 880 840 850 63,437,900 54,424,486,000 594 TIRA 270 270 208 270 9,500 2,214,600 595 TIRT 52 52 50 52 2,000 103,400 596 TKIM 6,075 6,150 6,050 6,075 1,639,300 9,974,447,500 597 TLKM 2,670 2,740 2,670 2,670 168,211,100 453,182,304,000 598 TMAS 110 115 107 110 3,937,700 439,497,000 599 TMPO 110 110 110 110 1,100 121,000 600 TNCA 266 266 266 266 100 26,600 601 TOBA 388 388 388 388 50,000 19,400,000 602 TOPS 50 50 50 50 300 15,000 603 TOTL 280 284 280 280 573,600 160,888,400 604 TOTO 208 210 208 208 24,500 5,104,000 605 TOWR 1,005 1,010 995 1,005 63,958,300 64,099,152,000 606 TOYS 525 535 520 525 2,009,700 1,056,324,500 607 TOYS-W 11 12 10 11 1,009,200 10,804,700 608 TPIA 7,725 7,775 7,675 7,725 2,127,600 16,430,067,500 609 TPMA 332 332 322 332 1,200 391,400 610 TRIM 109 109 109 109 5,000 545,000 611 TRIN 234 236 226 234 2,736,200 630,072,000 612 TRIN-W 8 9 8 8 589,300 5,143,600 613 TRJA 159 168 158 159 2,211,400 359,813,200 614 TRUK 152 154 151 152 959,800 145,523,200 615 TSPC 1,255 1,270 1,255 1,255 151,000 190,425,500 616 TUGU 1,295 1,300 1,280 1,295 19,200 24,820,500 617 TURI 1,330 1,330 1,330 1,330 1,800 2,394,000 618 UANG 202 206 185 202 93,100 18,068,300 619 UCID 1,480 1,485 1,460 1,480 54,000 79,874,000 620 ULTJ 1,690 1,705 1,685 1,690 800,900 1,357,003,000 621 UNIC 3,950 3,950 3,950 3,950 200 790,000 622 UNIT 152 152 142 152 2,600 370,200 623 UNSP 77 78 76 77 2,184,700 166,669,300 624 UNTR 22,275 22,325 21,900 22,275 3,002,000 66,583,737,500 625 UNVR 8,000 8,000 7,900 8,000 4,784,600 38,075,795,000 626 URBN 1,295 1,295 1,270 1,295 3,700 4,731,000 627 URBN-W 15 17 15 15 15,600 239,700 628 VICO 73 80 73 73 633,700 46,772,900 629 VINS 89 93 89 89 54,800 4,886,800 630 VIVA 50 50 50 50 3,200 160,000 631 VOKS 196 197 191 196 42,000 8,224,500 632 VRNA 107 107 107 107 500 53,500 633 WAPO 70 73 70 70 1,100 77,500 634 WEGE 182 188 182 182 25,802,800 4,761,315,700 635 WEHA 58 66 58 58 9,588,800 599,843,100 636 WICO 570 570 570 570 400 228,000 637 WIIM 364 386 360 364 65,175,000 23,993,119,800 638 WIKA 1,215 1,250 1,210 1,215 8,497,000 10,400,445,500 639 WINS 96 96 95 96 90,200 8,601,500 640 WOMF 216 218 216 216 109,400 23,647,400 641 WOOD 426 436 426 426 25,316,700 10,908,476,000 642 WOWS 69 73 68 69 9,792,300 680,811,800 643 WSBP 163 167 161 163 31,486,900 5,160,319,000 644 WSKT 715 730 700 715 45,591,700 32,600,690,500 645 WTON 248 254 246 248 9,903,600 2,468,205,600 646 XAFA 1,064 1,064 1,064 1,064 100 106,400 647 XBES 801 801 801 801 1,000 801,000 648 XCID 76 76 72 76 2,100 158,000 649 XCLQ 82 82 82 82 1,400 114,800 650 XIHD 396 396 391 396 1,600 632,200 651 XIID 432 432 432 432 23,100 9,979,200 652 XIIF 460 462 460 460 700 322,600 653 XIIT 444 454 444 444 25,900 11,527,400 654 XIJI 560 560 555 560 1,100 611,500 655 XILV 96 97 96 96 400 38,600 656 XIPI 139 141 139 139 2,200 307,200 657 XISC 529 529 524 529 1,000 524,500 658 XISR 328 330 328 328 10,700 3,523,600 659 XKIV 383 384 383 383 2,000 767,400 660 XPLQ 418 418 418 418 100 41,800 661 XPMI 775 775 775 775 1,800 1,395,000 662 XSSI 77 77 75 77 3,000 230,400 663 YELO 50 50 50 50 2,225,300 111,265,000 664 YELO-W 9 9 7 9 9,072,800 73,845,600 665 YPAS 330 372 330 330 200 70,200 666 ZBRA 50 50 50 50 1,500 75,000 667 ZINC 124 126 123 124 480,049,800 59,875,399,300 668 ZONE 384 384 382 384 152,200 58,379,800 -------------------- ---------------------- Total for Reguler 9,072,976,000 8,309,056,010,200 Information for Negosiasi 669 AALI 10,825 11,151 10,825 10,825 158,700 1,726,859,900 670 ACES 1,595 1,575 1,560 1,562 5,176,200 8,110,240,800 671 ADRO 1,210 1,211 1,129 1,129 250,900 301,625,900 672 AGII 625 595 595 595 4,600,000 2,737,000,000 673 AGRO 424 426 426 426 100 42,600 674 AISA 208 200 200 200 2,500,000 500,000,000 675 AMRT 675 670 670 670 137,088,500 91,849,295,000 676 ANDI 50 35 35 35 100 3,500 677 ANTM 1,035 1,050 1,010 1,043 7,549,266 7,857,335,700 678 APIC 910 860 860 860 13,100,000 11,266,000,000 679 ARNA 494 500 500 500 20,000 10,000,000 680 ASII 5,175 5,125 4,940 4,940 5,822,090 29,046,344,480 681 BBCA 29,025 29,337 14,750 29,143 7,917,113 231,052,268,756 682 BBKP 244 234 232 234 1,282,051 299,850,074 683 BBLD 332 332 332 332 96 31,872 684 BBMD 1,570 1,600 1,500 1,500 1,875,000 2,906,250,000 685 BBNI 4,810 4,882 4,868 4,882 8,133,400 39,669,631,200 686 BBRI 3,250 3,280 3,260 3,260 5,812,248 18,959,870,280 687 BEEF-W 10 11 11 11 50 550 688 BEST 177 189 189 189 29 5,481 689 BHAT 560 530 530 530 123,500,000 65,455,000,000 690 BHIT 50 24 24 24 5,000,000 120,000,000 691 BIPI 50 65 65 65 643,400 41,821,000 692 BJBR 1,055 1,315 1,315 1,315 4,278,085 5,625,681,775 693 BMRI 5,650 5,725 5,600 5,648 5,915,427 33,406,052,000 694 BNGA 760 937 874 874 6,152,124 5,565,231,846 695 BNLI 2,590 2,310 2,150 2,310 1,823 4,207,450 696 BOGA 1,385 1,380 1,380 1,380 61,000,000 84,180,000,000 697 BRIS 1,500 1,450 1,310 1,450 3,500 4,795,000 698 BRMS 51 66 66 66 544,600 35,943,600 699 BRPT 900 900 900 900 34 30,600 700 BSDE 840 875 812 855 16,398,900 13,842,462,800 701 BSIM 476 485 482 485 4,183,800 2,016,660,900 702 BTPS 3,750 3,769 3,769 3,769 1,023,600 3,857,948,400 703 BUMI 50 5 5 5 600 3,000 704 CASA 386 400 400 400 150,000 60,000,000 705 CBMF 406 404 404 404 22,000,000 8,888,000,000 706 CPIN 6,000 6,025 6,025 6,025 26 156,650 707 CPRO 50 25 25 25 1,000,000 25,000,000 708 CTRA 785 760 500 760 3,582,385 2,722,590,500 709 DEWA 50 18 18 18 24,348,800 438,278,400 710 DILD 155 254 187 187 247,813,800 54,715,912,820 711 ENRG 50 50 50 50 28,700 1,435,000 712 ERAA 1,720 1,720 1,680 1,680 865,000 1,474,700,000 713 EXCL 2,090 2,130 2,130 2,130 49,400 105,222,000 714 FORZ 50 10 10 10 5,000,000 50,000,000 715 FREN 78 77 77 77 60,000,000 4,620,000,000 716 GAMA 50 50 50 50 16,000,000 800,000,000 717 GDST 71 71 71 71 31 2,201 718 GGRM 40,550 43,925 41,175 41,925 53,248 2,232,509,400 719 GZCO 50 50 50 50 10,300 515,000 720 HELI-W 7 1 1 1 50 50 721 HMSP 1,415 1,420 1,420 1,420 27,000 38,340,000 722 IATA 50 50 50 50 15,000,000 750,000,000 723 ICBP 9,725 9,850 9,850 9,850 68 669,800 724 IKAI 50 50 35 35 22,205,773 1,106,822,150 725 IKAN 165 1 1 1 100 100 726 INCO 4,130 4,170 3,845 3,845 276 1,108,930 727 INDF 7,025 7,050 7,050 7,050 2,000 14,100,000 728 INKP 8,650 9,225 8,550 8,700 2,300,302 20,633,624,075 729 INTP 12,000 11,900 11,800 11,900 231,700 2,744,085,000 730 IPTV 286 288 288 288 694,100 199,900,800 731 IRRA 880 875 875 875 575,000 503,125,000 732 JSMR 3,650 3,670 3,670 3,670 3 11,010 733 KAYU 52 41 41 41 10,000 410,000 734 KBAG 65 65 65 65 200,000 13,000,000 735 KIJA 206 194 194 194 2,112,678 409,859,532 736 KLBF 1,565 1,580 1,570 1,570 321,000 504,595,000 737 LPKR 130 130 130 130 11,000 1,430,000 738 MAMI 50 7 7 7 10,712,600 74,988,200 739 MAPI 635 644 644 644 5,880,200 3,786,848,800 740 MDKA 1,800 1,790 1,790 1,790 200,000 358,000,000 741 MEDC 380 250 250 250 142,493,591 35,623,397,750 742 MMLP 268 274 274 274 947,550 259,628,700 743 MTFN 50 15 3 15 20,000,000 155,000,000 744 MTLA 418 450 450 450 281,267 126,570,150 745 MYOR 2,410 2,771 2,405 2,405 18,130,350 43,669,499,850 746 PPGL-W 15 1 1 1 40 40 747 PTBA 2,010 2,030 2,030 2,030 1,219,800 2,476,194,000 748 PURA-W 20 1 1 1 66 66 749 PWON 402 400 400 400 6,083,800 2,433,520,000 750 SCMA 1,340 1,349 1,349 1,349 4,800,000 6,475,200,000 751 SILO 4,950 4,900 4,900 4,900 36 176,400 752 SMMA 15,800 15,900 14,700 15,900 1,506,855 23,130,008,700 753 SMRA 645 620 620 620 350,000 217,000,000 754 TBIG 1,500 1,670 1,349 1,450 1,836,800 2,583,021,100 755 TLKM 2,670 2,750 2,560 2,750 3,704,608 10,072,929,760 756 TOWR 1,005 1,020 1,005 1,005 52 52,875 757 TRST 390 455 449 455 6,710,201 3,035,581,465 758 TSPC 1,255 1,260 1,260 1,260 51 64,260 759 ULTJ 1,690 1,750 1,750 1,750 93,473 163,577,750 760 UNTR 22,275 22,100 21,975 22,100 655,478 14,443,458,300 761 UNVR 8,000 7,957 7,900 7,957 155,540 1,237,527,300 762 VIVA 50 50 50 50 100,000,000 5,000,000,000 763 WIKA 1,215 1,218 1,218 1,218 2,400,000 2,923,200,000 764 YULE 240 250 250 250 612,523 153,130,750 -------------------- ---------------------- Total for Negosiasi 1,183,299,357 921,902,474,098 Total 20/10/20 10,256,385,057 9,230,972,011,298