Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, October 21, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,100 1,110 1,110 1,110 1,000 1,110,000 2 BRIS 1,395 1,495 1,460 1,460 1,100 1,623,500 3 JSMR 3,680 3,690 3,690 3,690 100 369,000 -------------------- ---------------------- Total for Tunai 2,200 3,102,500 Information for Reguler 4 AALI 10,750 11,000 10,750 10,750 900,100 9,783,607,500 5 ABBA 50 50 50 50 4,200 210,000 6 ABDA 6,425 6,425 6,425 6,425 100 642,500 7 ABMM 835 835 835 835 4,200 3,507,000 8 ACES 1,565 1,605 1,555 1,565 18,544,200 29,208,798,000 9 ACST 200 208 200 200 50,906,800 10,349,677,200 10 ADES 1,170 1,185 1,160 1,170 14,800 17,256,000 11 ADHI 590 610 580 590 27,177,300 16,325,070,000 12 ADMF 7,525 7,575 7,500 7,525 31,500 237,097,500 13 ADMG 140 142 139 140 458,800 64,274,100 14 ADRO 1,200 1,220 1,190 1,200 45,076,700 54,230,018,000 15 AGII 615 645 585 615 858,800 529,714,000 16 AGRO 396 430 396 396 174,441,000 71,383,374,600 17 AGRS 176 179 170 176 5,700 975,000 18 AHAP 55 58 53 55 117,800 6,534,400 19 AISA 208 212 208 208 14,101,800 2,951,895,000 20 AKPI 284 284 284 284 2,000 568,000 21 AKRA 2,650 2,700 2,650 2,650 11,127,400 29,858,688,000 22 AKSI 390 394 374 390 700 270,200 23 ALDO 414 420 414 414 500 208,800 24 ALKA 220 220 210 220 7,500 1,576,000 25 ALMI 206 208 206 206 4,600 949,600 26 AMAG 200 202 195 200 22,300 4,452,800 27 AMAN 258 276 258 258 1,041,500 277,697,600 28 AMAR 300 308 300 300 10,400 3,130,800 29 AMIN 296 300 296 296 300 89,400 30 AMOR 2,100 2,110 2,100 2,100 1,900 3,998,000 31 AMRT 675 680 665 675 88,100 59,429,000 32 ANDI 50 50 50 50 41,600 2,080,000 33 ANTM 1,100 1,145 1,050 1,100 1,370,011,500 1,508,433,593,000 34 APEX 149 163 149 149 35,700 5,351,800 35 APIC 895 915 895 895 15,119,900 13,713,945,500 36 APII 157 168 157 157 10,600 1,667,800 37 APLI 114 117 112 114 10,300 1,177,800 38 APLN 103 106 103 103 23,449,700 2,442,346,300 39 ARGO 1,630 1,745 1,630 1,630 5,500 9,534,500 40 ARII 446 446 446 446 3,300 1,471,800 41 ARKA 77 80 75 77 2,480,200 191,331,300 42 ARNA 490 505 484 490 4,363,700 2,144,424,100 43 ARTA 298 298 298 298 100 29,800 44 ARTI 50 50 50 50 2,900 145,000 45 ARTO 2,700 2,700 2,700 2,700 18,800 50,760,000 46 ASBI 310 310 302 310 76,300 23,652,200 47 ASDM 900 900 900 900 400 360,000 48 ASGR 690 700 690 690 152,800 106,208,500 49 ASII 5,250 5,250 5,175 5,250 52,567,200 274,205,372,500 50 ASJT 118 122 115 118 8,500 991,400 51 ASMI 1,050 1,055 1,050 1,050 15,400 16,192,500 52 ASPI 93 98 92 93 2,181,400 202,932,300 53 ASPI-W 11 13 11 11 532,300 6,346,500 54 ASRI 123 129 121 123 178,441,700 22,278,776,500 55 ASRM 1,725 1,725 1,725 1,725 100 172,500 56 ASSA 484 496 484 484 7,716,100 3,765,323,600 57 AUTO 875 880 860 875 281,100 244,256,000 58 AYLS 50 50 50 50 400 20,000 59 AYLS-W 5 5 4 5 2,413,900 9,678,100 60 BABP 50 50 50 50 23,000 1,150,000 61 BABP-W3 29 29 29 29 300 8,700 62 BABP-W4 8 8 7 8 984,300 6,940,300 63 BACA 396 398 392 396 1,580,500 629,013,800 64 BAJA 100 111 98 100 2,978,400 312,283,400 65 BALI 930 930 930 930 400 372,000 66 BAPI 50 50 50 50 1,200 60,000 67 BAPI-W 2 3 2 2 5,697,100 11,539,900 68 BATA 640 645 610 640 8,600 5,402,000 69 BAYU 1,160 1,160 1,160 1,160 100 116,000 70 BBCA 28,900 29,325 28,650 28,900 15,588,800 450,171,155,000 71 BBHI 160 167 160 160 277,700 44,958,400 72 BBKP 244 252 242 244 128,299,100 31,673,279,800 73 BBLD 314 332 314 314 7,100 2,355,400 74 BBNI 4,880 4,930 4,850 4,880 44,696,300 218,246,518,000 75 BBRI 3,240 3,310 3,230 3,240 116,981,800 381,741,527,000 76 BBSI 700 700 675 700 217,200 149,787,000 77 BBSS 122 125 119 122 2,749,700 334,780,900 78 BBSS-W 6 7 5 6 4,083,700 24,422,300 79 BBTN 1,285 1,310 1,280 1,285 28,836,900 37,261,295,000 80 BBYB 330 354 330 330 43,100 14,441,600 81 BCAP 114 115 114 114 538,300 61,375,100 82 BCIP 50 50 50 50 44,700 2,235,000 83 BDMN 2,390 2,430 2,390 2,390 1,383,000 3,326,619,000 84 BEEF 148 152 145 148 4,707,900 698,443,300 85 BEEF-W 10 12 10 10 404,600 4,388,200 86 BEKS 50 50 50 50 9,900 495,000 87 BELL 150 150 145 150 1,214,700 178,963,800 88 BESS 214 224 214 214 71,100 15,582,000 89 BESS-W 79 81 70 79 18,800 1,489,500 90 BEST 176 182 175 176 115,571,400 20,534,470,100 91 BFIN 378 384 374 378 6,257,500 2,360,927,400 92 BGTG 54 55 52 54 3,300,800 175,537,800 93 BHAT 580 580 555 580 120,185,200 67,661,590,500 94 BHIT 50 50 50 50 7,600 380,000 95 BIKA 147 150 147 147 1,900 279,800 96 BIMA 50 50 50 50 1,000 50,000 97 BINA 720 720 665 720 641,900 454,423,500 98 BIPI 50 50 50 50 100,200 5,010,000 99 BIPI-W 8 8 8 8 96,400 771,200 100 BIPP 54 54 52 54 281,300 14,630,700 101 BIRD 875 890 865 875 1,743,300 1,539,878,500 102 BISI 895 895 880 895 89,000 78,964,000 103 BJBR 1,080 1,080 1,050 1,080 17,069,500 18,275,456,500 104 BJTM 565 570 560 565 10,307,700 5,834,621,000 105 BKDP 50 51 50 50 6,300 315,100 106 BKSL 50 50 50 50 2,246,900 112,345,000 107 BKSW 126 143 126 126 824,900 108,205,500 108 BLUE 635 640 630 635 118,200 75,174,000 109 BMAS 286 290 274 286 4,700 1,330,600 110 BMRI 5,525 5,725 5,475 5,525 56,950,900 317,610,535,000 111 BMSR 62 65 62 62 450,500 27,943,500 112 BMTR 220 222 218 220 62,681,600 13,776,623,600 113 BNBA 352 360 352 352 308,000 108,443,400 114 BNGA 755 770 755 755 1,728,400 1,314,752,500 115 BNII 222 228 222 222 1,439,900 322,355,200 116 BNLI 2,410 2,660 2,410 2,410 8,138,200 20,270,550,000 117 BOGA 1,390 1,395 1,375 1,390 119,760,700 166,150,598,000 118 BOLA 159 160 157 159 3,700 587,700 119 BOLT 530 530 530 530 800 424,000 120 BOSS 113 123 113 113 15,341,400 1,773,220,300 121 BPTR 86 87 86 86 300 26,000 122 BRAM 5,900 6,000 5,900 5,900 500 2,990,000 123 BRIS 1,395 1,550 1,395 1,395 557,146,500 811,083,452,500 124 BRMS 51 53 50 51 311,105,800 15,701,760,000 125 BRNA 1,100 1,100 1,100 1,100 100 110,000 126 BRPT 885 910 885 885 41,556,300 37,128,170,000 127 BSDE 835 860 825 835 45,596,800 38,364,038,000 128 BSIM 476 490 476 476 13,800 6,590,200 129 BSIM-W3 23 25 18 23 15,800 287,600 130 BSSR 1,410 1,415 1,410 1,410 5,300 7,496,500 131 BTEK 50 50 50 50 2,100 105,000 132 BTON 200 200 194 200 400 79,400 133 BTPN 2,240 2,280 2,220 2,240 17,900 40,072,000 134 BTPS 3,830 3,850 3,760 3,830 9,209,400 35,101,383,000 135 BUDI 96 96 94 96 1,964,500 186,192,500 136 BUKK 720 720 720 720 19,700 14,184,000 137 BULL 332 344 326 332 275,989,500 91,361,410,400 138 BULL-W2 119 129 100 119 963,600 115,242,500 139 BUMI 50 50 50 50 1,238,000 61,900,000 140 BUVA 53 55 53 53 21,200 1,123,800 141 BVIC 111 118 109 111 9,072,500 1,032,781,600 142 BWPT 94 97 93 94 41,155,800 3,901,696,200 143 BYAN 12,500 12,500 12,500 12,500 100 1,250,000 144 CAKK 51 54 50 51 1,357,100 69,594,900 145 CAKK-W 4 5 4 4 1,175,500 4,802,200 146 CAMP 270 270 268 270 822,100 220,677,200 147 CANI 116 123 116 116 1,100 128,300 148 CARE 344 354 340 344 539,455,800 186,844,365,400 149 CARS 50 50 50 50 300,700 15,035,000 150 CASH 530 535 525 530 595,500 314,892,500 151 CASH-W 25 27 25 25 1,069,600 27,115,400 152 CASS 204 208 204 204 2,478,800 507,559,000 153 CBMF 406 414 402 406 2,606,500 1,056,972,600 154 CCSI 228 234 222 228 200,000 45,140,800 155 CEKA 1,685 1,690 1,650 1,685 27,900 46,266,000 156 CENT 127 133 125 127 5,329,800 684,929,400 157 CFIN 190 190 186 190 1,513,100 285,914,900 158 CINT 246 246 232 246 600 143,400 159 CITA 2,380 2,380 2,380 2,380 100 238,000 160 CITY 109 112 102 109 5,800 623,300 161 CLEO 468 472 468 468 4,460,700 2,098,717,000 162 CLPI 665 670 660 665 57,400 38,215,500 163 CMNP 1,060 1,060 1,025 1,060 52,100 54,164,000 164 CNTX 226 232 200 226 43,500 8,753,000 165 COCO 925 950 925 925 1,700 1,610,000 166 CPIN 5,975 6,025 5,950 5,975 2,784,700 16,655,152,500 167 CPRI 50 50 50 50 2,100 105,000 168 CPRI-W 12 14 10 12 56,500 644,900 169 CPRO 50 50 50 50 1,100 55,000 170 CSAP 316 316 306 316 117,600 36,221,400 171 CSIS 50 51 50 50 550,800 27,540,400 172 CSMI 525 550 460 525 3,800 2,027,900 173 CSRA 326 340 326 326 1,135,600 375,112,200 174 CTBN 2,730 2,730 2,730 2,730 200 546,000 175 CTRA 795 825 780 795 28,981,000 23,214,102,000 176 CTTH 50 51 50 50 37,200 1,861,700 177 DADA 51 52 50 51 17,094,500 866,350,600 178 DADA-W 5 5 4 5 6,399,500 27,356,000 179 DART 216 216 212 216 30,000 6,399,400 180 DAYA 575 575 575 575 100 57,500 181 DEAL 138 148 138 138 15,742,800 2,206,250,100 182 DEAL-W 3 3 3 3 100 300 183 DEFI 1,640 1,645 1,635 1,640 13,900 22,802,500 184 DEWA 50 50 50 50 11,300 565,000 185 DFAM 330 330 308 330 44,500 14,014,600 186 DGIK 50 50 50 50 200 10,000 187 DIGI 1,950 1,950 1,950 1,950 100 195,000 188 DILD 155 157 152 155 6,729,500 1,041,692,800 189 DIVA 2,300 2,390 2,250 2,300 98,100 222,350,000 190 DKFT 116 118 113 116 21,493,400 2,487,639,700 191 DLTA 4,040 4,050 3,970 4,040 11,400 45,990,000 192 DMAS 232 240 230 232 39,374,200 9,189,681,400 193 DMMX 194 210 183 194 58,503,900 11,366,407,300 194 DMND 900 905 895 900 8,100 7,256,500 195 DNAR 230 250 222 230 938,000 215,683,000 196 DNET 3,230 3,230 3,200 3,230 1,000 3,218,000 197 DOID 244 252 244 244 15,423,100 3,811,459,800 198 DPUM 55 58 54 55 694,700 39,207,500 199 DSFI 64 64 63 64 100,800 6,365,500 200 DSNG 494 496 484 494 10,623,600 5,221,484,000 201 DSSA 15,000 15,450 15,000 15,000 300 4,590,000 202 DUCK 286 296 284 286 10,070,200 2,901,132,200 203 DUTI 3,550 3,550 3,500 3,550 200 705,000 204 DVLA 2,670 2,700 2,650 2,670 6,600 17,651,000 205 DWGL 197 197 190 197 3,200 616,400 206 DWGL-W 34 37 30 34 1,400 49,200 207 DYAN 50 50 50 50 200 10,000 208 EAST 55 55 54 55 638,700 34,828,300 209 EAST-W 6 7 6 6 1,000,300 6,002,200 210 EKAD 1,265 1,270 1,265 1,265 103,700 131,403,500 211 ELSA 214 218 214 214 13,367,900 2,865,542,600 212 EMDE 199 199 199 199 30,000 5,970,000 213 EMTK 8,000 8,000 8,000 8,000 20,000 160,000,000 214 ENRG 50 51 50 50 16,020,800 809,133,700 215 ENVY 50 50 50 50 3,241,900 162,095,000 216 ENZO 50 51 50 50 6,260,600 314,537,100 217 ENZO-W 8 8 7 8 2,936,300 22,677,500 218 EPAC 276 280 272 276 2,243,400 619,410,400 219 EPMT 1,895 1,905 1,855 1,895 27,800 52,626,500 220 ERAA 1,680 1,750 1,680 1,680 18,748,300 32,059,149,000 221 ERTX 111 111 111 111 100 11,100 222 ESIP 125 125 109 125 41,328,900 4,834,594,200 223 ESIP-W 11 12 10 11 844,500 9,501,900 224 ESSA 146 162 143 146 25,248,600 3,841,594,800 225 ESTA 98 103 97 98 116,900 11,577,100 226 ESTI 60 60 60 60 4,400 264,000 227 EXCL 2,050 2,130 2,040 2,050 11,580,300 23,929,898,000 228 FAST 935 940 930 935 6,500 6,088,000 229 FILM 206 214 202 206 7,158,700 1,489,164,200 230 FIRE 250 262 246 250 5,349,800 1,353,449,400 231 FISH 2,650 2,650 2,600 2,650 300 786,000 232 FITT 62 69 62 62 7,200 472,900 233 FITT-W 16 18 16 16 300 5,200 234 FOOD 112 117 112 112 1,164,600 131,285,500 235 FORU 90 93 90 90 1,100 99,300 236 FPNI 113 116 112 113 2,204,400 249,530,700 237 FREN 79 80 78 79 99,453,000 7,838,172,200 238 FREN-W 39 41 38 39 3,128,200 123,013,700 239 FUJI 108 108 106 108 30,400 3,223,200 240 GDST 70 76 69 70 6,867,300 492,295,400 241 GEMA 330 354 330 330 35,100 11,615,400 242 GGRM 40,925 41,300 40,100 40,925 2,511,700 102,101,502,500 243 GGRP 336 340 336 336 800 269,600 244 GIAA 242 248 240 242 15,010,800 3,669,226,600 245 GJTL 456 464 454 456 846,700 387,314,200 246 GLOB 120 123 108 120 89,200 10,473,900 247 GLVA 320 320 308 320 17,500 5,526,000 248 GMFI 79 81 79 79 703,800 56,027,500 249 GOLD 204 204 204 204 1,100 224,400 250 GOOD 1,235 1,250 1,235 1,235 176,800 219,642,500 251 GPRA 50 51 50 50 361,400 18,074,500 252 GWSA 98 101 97 98 620,400 60,421,800 253 HDIT 368 384 368 368 13,100 4,822,400 254 HEAL 3,170 3,190 3,150 3,170 103,400 328,063,000 255 HELI 206 210 200 206 174,900 35,574,600 256 HELI-W 7 7 6 7 114,900 689,700 257 HERO 810 840 810 810 19,000 15,679,500 258 HEXA 3,080 3,100 3,070 3,080 95,300 293,634,000 259 HITS 488 500 470 488 1,900 925,600 260 HKMU 72 74 72 72 11,222,200 811,149,100 261 HMSP 1,415 1,440 1,405 1,415 72,285,100 102,304,136,500 262 HOKI 845 860 840 845 8,877,200 7,554,447,000 263 HOMI 970 1,035 970 970 1,071,100 1,047,922,500 264 HRME 50 50 50 50 341,500 17,075,000 265 HRTA 190 191 189 190 2,041,600 388,080,400 266 HRUM 1,950 2,070 1,925 1,950 19,076,500 37,940,491,000 267 IBFN 276 298 276 276 5,400 1,509,000 268 IBFN-W 9 160 5 9 1,030,500 9,005,900 269 ICBP 9,700 9,850 9,650 9,700 9,752,700 94,647,015,000 270 ICON 56 57 54 56 183,700 10,341,300 271 IDPR 160 165 148 160 7,300 1,200,700 272 IFII 119 120 116 119 321,800 37,743,300 273 IFSH 360 360 360 360 300 108,000 274 IGAR 320 326 312 320 33,300 10,462,400 275 IKAI 50 50 50 50 65,100 3,255,000 276 IKAN 166 168 162 166 8,300,400 1,368,933,300 277 IKBI 214 214 208 214 46,900 9,968,400 278 IMAS 695 710 690 695 3,532,700 2,452,864,000 279 IMJS 230 234 228 230 2,478,900 569,875,400 280 IMPC 1,230 1,230 1,220 1,230 568,600 698,334,500 281 INAF 3,340 3,410 3,330 3,340 2,048,800 6,877,278,000 282 INAI 326 332 324 326 28,200 9,202,600 283 INCF 53 62 53 53 375,000 20,339,300 284 INCI 640 640 635 640 5,900 3,764,000 285 INCO 4,280 4,350 4,190 4,280 30,872,100 132,573,415,000 286 INDF 7,075 7,125 7,050 7,075 5,279,800 37,416,470,000 287 INDO 108 110 105 108 78,100 8,465,300 288 INDO-W 20 20 17 20 47,500 848,900 289 INDR 2,260 2,260 2,150 2,260 10,500 22,628,000 290 INDS 1,975 1,975 1,910 1,975 5,200 9,945,000 291 INDX 51 58 50 51 12,600 634,600 292 INDY 995 1,030 990 995 22,352,200 22,586,679,500 293 INKP 9,475 9,525 8,650 9,475 27,886,700 256,756,785,000 294 INOV 147 167 147 147 264,900 39,258,100 295 INPC 53 58 53 53 1,680,100 90,865,300 296 INPC-W 4 5 4 4 2,710,300 10,850,000 297 INPP 690 690 660 690 400 273,000 298 INPS 1,470 1,470 1,400 1,470 640,600 933,720,000 299 INRU 995 995 920 995 89,900 84,559,000 300 INTA 206 208 200 206 1,800 366,800 301 INTD 156 171 136 156 13,600 2,111,600 302 INTP 12,125 12,250 11,975 12,125 4,922,200 59,713,500,000 303 IPCC 384 396 382 384 1,550,300 596,069,000 304 IPCM 224 226 224 224 13,700 3,092,200 305 IPOL 87 90 87 87 156,900 13,814,300 306 IPTV 288 290 282 288 12,346,700 3,540,274,200 307 IPTV-W 27 27 25 27 11,400 301,000 308 IRRA 875 900 865 875 29,540,700 25,929,564,000 309 ISAT 2,050 2,080 2,030 2,050 1,762,500 3,620,521,000 310 ISSP 124 128 124 124 5,515,400 690,570,700 311 ITIC 715 760 710 715 1,333,600 975,467,500 312 ITMA 474 494 474 474 3,800 1,864,800 313 ITMA-W 37 43 37 37 17,100 734,700 314 ITMG 8,225 8,450 8,225 8,225 1,526,400 12,660,552,500 315 JAST 105 111 104 105 21,648,700 2,317,959,600 316 JAWA 61 75 55 61 935,900 58,035,400 317 JAYA 114 128 94 114 15,214,300 1,665,335,800 318 JAYA-W 12 16 11 12 9,546,200 125,606,200 319 JKON 340 340 340 340 100,000 34,000,000 320 JMAS 141 141 141 141 2,100 296,100 321 JPFA 1,140 1,145 1,130 1,140 7,014,600 7,979,597,500 322 JRPT 424 428 418 424 883,300 373,200,800 323 JSKY 175 175 175 175 6,161,600 1,078,280,000 324 JSMR 3,680 3,720 3,650 3,680 5,376,600 19,840,756,000 325 JTPE 890 890 885 890 121,000 107,682,000 326 KAEF 3,360 3,430 3,340 3,360 8,208,700 27,602,631,000 327 KARW 63 70 63 63 967,000 61,742,400 328 KAYU 50 59 50 50 38,504,000 2,004,918,300 329 KBAG 61 65 61 61 499,123,900 30,932,169,200 330 KBAG-W 5 6 4 5 96,926,400 485,630,600 331 KBLI 312 314 310 312 386,400 120,232,400 332 KBLM 197 198 192 197 43,900 8,527,400 333 KBLV 416 432 416 416 38,300 16,101,400 334 KEEN 298 302 298 298 1,989,500 597,786,600 335 KEJU 1,135 1,165 1,135 1,135 236,300 270,879,000 336 KICI 208 208 195 208 900 178,700 337 KIJA 212 214 202 212 43,002,400 9,006,849,600 338 KINO 2,980 3,000 2,960 2,980 32,200 95,839,000 339 KIOS 175 176 175 175 200 35,100 340 KKGI 200 200 192 200 61,800 12,042,600 341 KLBF 1,565 1,575 1,565 1,565 18,320,700 28,730,356,500 342 KMDS 570 635 560 570 6,000 3,396,000 343 KMTR 328 332 316 328 169,000 55,154,200 344 KOBX 102 104 102 102 60,800 6,247,800 345 KOIN 100 100 100 100 100 10,000 346 KOPI 440 440 440 440 100 44,000 347 KOTA 320 342 320 320 42,100 13,629,800 348 KOTA-W 75 200 71 75 3,000 294,900 349 KPAL 51 53 51 51 2,168,300 111,969,800 350 KPAS 68 73 68 68 4,549,800 315,706,800 351 KPAS-W 26 27 23 26 261,800 6,193,900 352 KPIG 105 106 104 105 518,100 54,349,000 353 KRAS 374 386 374 374 41,315,900 15,665,687,200 354 KREN 101 105 101 101 9,799,600 999,874,400 355 LAND 168 169 164 168 8,400 1,403,200 356 LCKM 322 332 322 322 6,600 2,171,200 357 LINK 2,070 2,130 2,060 2,070 3,708,600 7,743,884,000 358 LION 270 278 236 270 6,100 1,489,800 359 LMAS 50 50 50 50 600 30,000 360 LMPI 81 81 74 81 30,100 2,228,100 361 LMSH 264 264 264 264 200 52,800 362 LPCK 800 820 790 800 1,142,200 917,544,000 363 LPGI 3,390 3,390 3,340 3,390 4,700 15,745,000 364 LPIN 224 232 218 224 700 157,000 365 LPKR 130 132 128 130 15,068,000 1,956,179,800 366 LPLI 81 81 78 81 200 15,900 367 LPPF 1,010 1,035 1,005 1,010 18,817,500 19,110,970,500 368 LPPS 81 82 78 81 5,400 433,800 369 LRNA 113 115 113 113 100,300 11,344,900 370 LSIP 945 960 935 945 29,914,500 28,351,815,500 371 LTLS 436 442 420 436 203,300 85,442,000 372 LUCK 171 173 170 171 2,225,000 380,298,700 373 MAIN 560 565 550 560 1,585,400 882,431,500 374 MAMI 50 50 50 50 5,200 260,000 375 MAMI-W 6 6 5 6 167,100 874,600 376 MAPA 2,120 2,120 2,050 2,120 501,200 1,047,735,000 377 MAPB 1,210 1,210 1,210 1,210 500 605,000 378 MAPI 645 645 625 645 7,626,600 4,849,363,500 379 MARI 50 50 50 50 3,900 195,000 380 MARK 805 815 795 805 1,449,200 1,170,687,500 381 MASA 580 580 555 580 2,000 1,143,000 382 MBAP 2,170 2,210 2,160 2,170 50,500 110,171,000 383 MBSS 370 376 370 370 181,000 67,051,200 384 MBTO 80 85 80 80 21,800 1,795,000 385 MCAS 2,290 2,320 2,220 2,290 320,100 729,604,000 386 MCOR 116 119 116 116 1,294,800 151,926,700 387 MDKA 1,815 1,840 1,805 1,815 78,283,900 142,497,978,000 388 MDKI 156 156 147 156 91,100 13,721,300 389 MEDC 374 386 372 374 54,558,800 20,624,119,400 390 MEGA 7,175 7,175 7,175 7,175 100 717,500 391 MERK 3,050 3,110 3,050 3,050 26,400 81,038,000 392 META 106 106 106 106 45,000 4,770,000 393 MFIN 1,105 1,105 1,105 1,105 30,000 33,150,000 394 MFMI 520 535 520 520 1,400 740,000 395 MGRO 780 790 780 780 2,519,800 1,977,712,500 396 MICE 292 292 290 292 200 58,200 397 MIKA 2,670 2,710 2,620 2,670 29,239,300 78,515,781,000 398 MKPI 23,500 23,500 22,800 23,500 800 18,530,000 399 MLBI 9,150 9,225 9,100 9,150 6,500 59,717,500 400 MLIA 422 430 422 422 5,977,200 2,557,518,000 401 MLPL 50 50 50 50 33,400 1,670,000 402 MLPT 580 590 580 580 131,900 76,528,000 403 MMLP 272 274 262 272 5,620,600 1,514,819,800 404 MNCN 780 795 775 780 31,335,700 24,497,902,500 405 MPMX 340 346 338 340 11,723,500 4,004,498,400 406 MPOW 69 75 69 69 719,700 50,995,700 407 MPPA 94 97 94 94 1,674,300 157,571,600 408 MRAT 132 137 131 132 13,700 1,815,700 409 MREI 4,670 4,670 4,670 4,670 100 467,000 410 MSIN 298 298 292 298 336,900 99,911,800 411 MSKY 770 780 750 770 17,100 13,058,000 412 MTDL 1,600 1,610 1,555 1,600 1,941,000 3,099,296,000 413 MTLA 440 440 414 440 17,300 7,292,200 414 MTPS 320 320 320 320 2,400 768,000 415 MTSM 216 216 216 216 200 43,200 416 MTWI 53 55 52 53 230,900 12,225,700 417 MYOH 1,130 1,130 1,115 1,130 55,600 62,299,000 418 MYOR 2,400 2,410 2,370 2,400 4,008,800 9,568,767,000 419 MYTX 50 53 50 50 33,100 1,720,700 420 NATO 515 540 515 515 196,493,500 102,929,213,000 421 NATO-W 448 500 448 448 700 344,800 422 NELY 145 146 138 145 5,800 829,700 423 NFCX 1,750 1,750 1,750 1,750 1,100 1,925,000 424 NICK 300 310 288 300 1,600 466,600 425 NIKL 800 825 795 800 3,264,700 2,656,255,500 426 NIRO 150 150 147 150 24,490,100 3,649,414,700 427 NISP 735 735 730 735 3,000 2,195,500 428 NRCA 300 302 296 300 7,000 2,077,000 429 NZIA 202 202 202 202 23,800 4,807,600 430 OKAS 107 115 107 107 2,854,100 313,279,000 431 OPMS 183 183 171 183 10,153,100 1,808,866,200 432 PADI 50 50 50 50 1,100 55,000 433 PALM 274 280 266 274 393,000 108,472,800 434 PAMG 96 100 95 96 22,864,700 2,262,915,900 435 PANR 88 91 88 88 1,022,300 92,260,500 436 PANS 805 815 800 805 43,700 35,292,500 437 PBID 875 880 870 875 36,700 32,130,000 438 PBRX 222 224 222 222 111,700 24,964,000 439 PBSA 650 650 650 650 1,000 650,000 440 PCAR 274 274 274 274 500 137,000 441 PDES 202 202 197 202 200 39,900 442 PEGE 119 119 119 119 100 11,900 443 PEHA 1,630 1,690 1,630 1,630 234,400 387,993,000 444 PGAS 1,060 1,070 1,050 1,060 76,196,800 80,782,216,500 445 PGJO 34 37 32 34 281,300 9,464,900 446 PGUN 238 242 238 238 97,700 23,263,000 447 PICO 148 151 147 148 883,100 131,416,200 448 PJAA 500 510 500 500 160,000 81,008,000 449 PKPK 51 56 50 51 4,014,600 207,893,400 450 PLAN 286 286 276 286 8,300,100 2,330,096,000 451 PLAN-W 8 8 7 8 6,201,100 43,711,400 452 PLIN 2,490 2,490 2,490 2,490 9,500 23,655,000 453 PMJS 125 125 125 125 20,000 2,500,000 454 PNBN 795 805 790 795 13,311,100 10,640,514,500 455 PNBS 50 50 50 50 59,400 2,970,000 456 PNGO 610 660 575 610 3,200 1,869,500 457 PNIN 695 700 690 695 94,200 65,332,000 458 PNLF 197 202 191 197 75,364,800 14,882,874,300 459 POLA 55 55 54 55 265,000 14,384,600 460 POLA-W 8 8 8 8 100 800 461 POLI 1,005 1,050 1,000 1,005 300 305,500 462 POLL 4,550 4,890 4,550 4,550 30,400 138,823,000 463 POLU 980 1,000 925 980 1,500 1,412,500 464 POLY 50 50 50 50 42,500 2,125,000 465 PORT 480 490 412 480 5,500 2,342,000 466 POSA 50 50 50 50 1,000 50,000 467 POSA-W 2 3 1 2 8,754,300 17,722,900 468 POWR 600 605 595 600 1,930,100 1,156,144,500 469 PPGL 276 302 276 276 19,700 5,439,800 470 PPGL-W 13 14 12 13 9,644,100 125,836,500 471 PPRE 189 202 181 189 66,864,800 12,761,781,100 472 PPRO 50 50 50 50 5,417,000 270,850,000 473 PRAS 118 118 111 118 4,500 506,500 474 PRDA 2,850 2,930 2,850 2,850 900 2,578,000 475 PRIM 248 248 248 248 100 24,800 476 PRIM-W 6 6 5 6 100,100 500,600 477 PSAB 218 220 214 218 15,108,900 3,292,911,400 478 PSDN 106 107 101 106 102,600 10,468,600 479 PSGO 110 122 99 110 599,500 63,067,300 480 PSSI 173 173 168 173 294,400 50,016,500 481 PTBA 2,000 2,040 2,000 2,000 13,260,800 26,615,761,000 482 PTIS 155 155 138 155 5,000 697,600 483 PTPP 935 970 920 935 62,628,600 59,291,015,500 484 PTPW 1,355 1,425 1,355 1,355 1,051,000 1,466,788,500 485 PTRO 1,700 1,715 1,670 1,700 399,200 676,477,500 486 PTSN 210 212 208 210 762,600 159,637,800 487 PTSP 4,800 4,800 4,800 4,800 100 480,000 488 PURA 125 135 125 125 316,377,800 40,273,862,300 489 PURA-W 21 22 19 21 69,019,700 1,446,989,500 490 PURE 234 250 234 234 5,624,400 1,318,961,800 491 PURE-W 24 25 23 24 4,360,500 104,551,100 492 PURI 292 308 288 292 44,400 12,856,200 493 PWON 400 406 398 400 66,098,100 26,478,127,000 494 PYFA 905 940 890 905 1,050,700 955,776,000 495 PZZA 640 640 615 640 1,129,800 718,315,000 496 R-LQ45X 828 831 826 828 33,400 27,694,800 497 RAJA 124 126 123 124 10,053,500 1,251,087,500 498 RALS 560 565 550 560 8,805,600 4,911,845,500 499 RANC 408 412 404 408 483,800 196,809,200 500 RBMS 50 50 50 50 9,100 455,000 501 REAL 50 50 50 50 29,900 1,495,000 502 REAL-W 3 3 2 3 12,278,300 24,599,300 503 RELI 330 330 330 330 500 165,000 504 RICY 93 93 89 93 64,000 5,697,700 505 RIGS 230 230 224 230 1,000 229,000 506 RISE 446 446 440 446 407,900 181,190,600 507 RMBA 370 370 362 370 21,300 7,746,600 508 ROCK 1,065 1,120 1,065 1,065 17,500 18,963,500 509 RODA 58 60 55 58 585,000 32,672,900 510 RONY 378 416 372 378 1,287,700 496,798,800 511 ROTI 1,235 1,250 1,235 1,235 21,100 26,120,500 512 RUIS 320 340 314 320 57,000 18,231,600 513 SAFE 189 189 185 189 237,600 44,559,400 514 SAME 150 179 136 150 879,725,100 137,261,392,300 515 SAMF 378 380 378 378 3,600 1,366,000 516 SBAT 93 95 85 93 28,598,900 2,610,531,900 517 SBAT-W 9 10 8 9 22,437,800 200,713,200 518 SCMA 1,365 1,365 1,340 1,365 3,930,700 5,344,350,000 519 SCNP 204 228 204 204 272,300 58,968,000 520 SDMU 50 50 50 50 20,800 1,040,000 521 SDPC 101 104 101 101 1,344,400 137,147,100 522 SDRA 800 800 740 800 200 154,000 523 SFAN 1,000 1,000 995 1,000 904,500 900,521,500 524 SGER 426 428 422 426 1,422,200 605,897,000 525 SGER-W 150 156 150 150 15,000 2,339,400 526 SGRO 1,400 1,475 1,400 1,400 382,800 541,213,500 527 SHIP 575 585 555 575 671,000 378,994,500 528 SIDO 785 800 780 785 15,395,000 12,153,248,500 529 SILO 4,940 5,000 4,940 4,940 36,700 182,397,000 530 SIMP 316 324 312 316 8,620,600 2,736,182,800 531 SINI 448 486 434 448 29,200 12,714,800 532 SINI-W 232 370 216 232 900 252,600 533 SIPD 1,260 1,350 1,260 1,260 9,100 11,677,500 534 SKBM 382 382 382 382 100 38,200 535 SKRN 570 600 565 570 304,600 178,486,000 536 SLIS 4,800 4,870 4,770 4,800 68,000 328,164,000 537 SMAR 2,860 2,860 2,840 2,860 600 1,714,000 538 SMBR 505 520 500 505 5,672,300 2,877,811,500 539 SMCB 1,060 1,060 1,050 1,060 2,800 2,967,000 540 SMDM 94 94 90 94 10,600 964,700 541 SMDR 280 302 280 280 16,211,600 4,605,022,800 542 SMGR 9,500 9,600 9,425 9,500 3,769,500 35,851,332,500 543 SMKL 182 189 182 182 1,434,600 266,187,700 544 SMMT 81 85 81 81 240,700 19,632,500 545 SMRA 625 660 615 625 65,255,000 41,446,091,500 546 SMSM 1,335 1,370 1,325 1,335 2,258,200 3,036,473,000 547 SOCI 122 123 120 122 4,642,700 564,067,800 548 SOFA 100 101 100 100 525,400 52,540,100 549 SOFA-W 6 6 5 6 1,464,800 7,429,400 550 SOHO 5,425 5,550 5,300 5,425 25,200 136,255,000 551 SONA 5,825 5,825 5,825 5,825 100 582,500 552 SOSS 396 402 396 396 200 79,800 553 SOSS-W 38 38 38 38 8,600 326,800 554 SOTS 228 228 228 228 200 45,600 555 SOTS-W 26 26 11 26 14,400 198,900 556 SPMA 276 284 276 276 381,200 105,215,200 557 SPTO 400 410 398 400 607,400 243,199,000 558 SQMI 172 178 170 172 19,610,200 3,419,871,500 559 SRAJ 130 130 130 130 2,500 325,000 560 SRIL 204 208 204 204 7,030,900 1,437,886,000 561 SRSN 54 54 53 54 1,814,800 97,039,700 562 SRTG 3,280 3,300 3,280 3,280 644,000 2,118,868,000 563 SSIA 470 478 466 470 26,695,100 12,563,409,200 564 SSMS 800 820 795 800 279,200 224,177,500 565 SSTM 530 530 520 530 22,700 12,017,500 566 STAR 130 135 121 130 600 77,200 567 SURE 2,910 2,910 2,910 2,910 258,800 753,108,000 568 SWAT 97 100 97 97 350,800 34,269,300 569 TAMA 150 150 143 150 2,500 359,200 570 TAMA-W 5 6 5 5 17,800 89,100 571 TAMU 50 51 50 50 3,931,200 196,806,100 572 TARA 50 50 50 50 1,500 75,000 573 TAXI 50 50 50 50 200 10,000 574 TBIG 1,450 1,500 1,450 1,450 36,745,000 53,511,006,500 575 TBLA 750 760 740 750 941,900 706,821,500 576 TBMS 720 725 700 720 130,100 91,725,500 577 TCID 6,500 6,500 6,475 6,500 3,300 21,447,500 578 TCPI 6,075 6,075 5,800 6,075 8,707,700 51,600,960,000 579 TDPM 136 139 132 136 13,416,000 1,814,839,000 580 TECH 159 164 157 159 644,700 102,908,100 581 TFAS 161 161 161 161 100 16,100 582 TFCO 434 434 424 434 1,100 476,000 583 TGKA 8,500 8,500 8,500 8,500 700 5,950,000 584 TGRA 100 102 99 100 6,586,700 660,089,900 585 TIFA 515 520 515 515 1,619,600 834,145,000 586 TINS 865 895 860 865 131,103,800 115,251,473,500 587 TIRA 264 270 264 264 5,900 1,591,800 588 TIRT 52 62 50 52 56,900 3,053,200 589 TKIM 6,425 6,450 6,075 6,425 15,310,900 97,209,800,000 590 TLKM 2,680 2,710 2,670 2,680 142,146,300 381,697,147,000 591 TMAS 108 110 107 108 922,300 99,852,600 592 TMPO 115 115 105 115 11,100 1,275,500 593 TNCA 264 268 264 264 27,900 7,446,800 594 TOBA 390 400 390 390 30,700 11,979,800 595 TOPS 50 50 50 50 100 5,000 596 TOTL 284 294 280 284 1,816,700 521,140,400 597 TOTO 208 210 208 208 167,300 35,125,200 598 TOWR 1,000 1,015 995 1,000 45,318,500 45,378,056,000 599 TOYS 515 530 515 515 1,961,200 1,026,763,000 600 TOYS-W 10 11 10 10 1,395,600 14,590,500 601 TPIA 7,700 7,800 7,600 7,700 3,281,200 25,245,167,500 602 TPMA 320 348 316 320 6,900 2,219,800 603 TRIM 109 111 109 109 3,600 392,800 604 TRIN 262 292 234 262 19,044,000 4,995,058,200 605 TRIN-W 9 11 8 9 41,504,200 387,346,100 606 TRIS 218 218 212 218 6,600 1,432,400 607 TRJA 154 159 152 154 1,090,500 168,825,900 608 TRST 390 392 390 390 22,100 8,619,400 609 TRUK 152 153 150 152 410,500 62,040,500 610 TRUS 350 350 350 350 200 70,000 611 TSPC 1,240 1,265 1,240 1,240 449,700 560,905,000 612 TUGU 1,295 1,320 1,280 1,295 1,700 2,206,000 613 TURI 1,310 1,310 1,270 1,310 220,000 280,200,000 614 UANG 202 218 191 202 44,700 8,955,800 615 UCID 1,530 1,530 1,465 1,530 584,400 878,230,500 616 ULTJ 1,680 1,695 1,675 1,680 734,000 1,235,786,000 617 UNIC 3,950 3,950 3,950 3,950 100 395,000 618 UNSP 77 78 76 77 1,786,200 135,978,300 619 UNTR 22,275 22,450 22,125 22,275 1,974,500 44,042,745,000 620 UNVR 7,950 8,025 7,950 7,950 8,550,600 68,267,520,000 621 URBN 1,295 1,295 1,270 1,295 3,600 4,615,000 622 URBN-W 15 17 15 15 4,100 64,800 623 VICO 73 78 73 73 93,700 6,876,900 624 VINS 91 92 89 91 12,000 1,069,300 625 VIVA 50 50 50 50 700 35,000 626 VOKS 197 198 195 197 1,700 333,000 627 VRNA 101 117 100 101 9,600 1,000,900 628 WAPO 78 80 70 78 9,100 716,000 629 WEGE 187 187 181 187 37,627,000 6,960,148,700 630 WEHA 56 60 56 56 1,916,800 110,210,500 631 WICO 535 535 535 535 400 214,000 632 WIIM 368 372 362 368 21,952,100 8,069,855,800 633 WIKA 1,225 1,270 1,205 1,225 28,447,000 35,362,519,000 634 WINS 96 96 95 96 67,600 6,422,600 635 WOMF 216 220 214 216 150,000 32,577,000 636 WOOD 454 456 426 454 106,019,300 47,304,770,000 637 WOWS 70 74 68 70 35,646,700 2,528,760,900 638 WSBP 164 170 161 164 178,054,900 29,528,988,400 639 WSKT 770 785 715 770 220,091,900 168,412,668,000 640 WTON 248 258 248 248 11,409,800 2,868,405,600 641 XBES 807 807 807 807 100 80,700 642 XBNI 861 874 861 861 600 519,500 643 XCID 77 78 71 77 3,700 280,900 644 XCLQ 82 83 82 82 1,300 107,600 645 XIHD 395 397 395 395 25,900 10,256,300 646 XIID 432 432 432 432 100 43,200 647 XIIF 460 462 460 460 2,600 1,197,800 648 XIIT 443 448 443 443 58,600 26,026,400 649 XIJI 566 567 566 566 3,500 1,984,000 650 XILV 96 97 96 96 200 19,300 651 XIPI 140 140 140 140 700 98,000 652 XISC 536 536 529 536 1,300 689,800 653 XISI 263 270 263 263 2,100 554,400 654 XISR 326 330 324 326 4,500 1,472,200 655 XKIV 387 387 387 387 700 270,900 656 XPMI 780 785 780 780 200 156,500 657 XSSI 77 77 77 77 7,400 569,800 658 YELO 50 50 50 50 80,500 4,025,000 659 YELO-W 8 9 8 8 4,130,000 33,711,600 660 YPAS 310 330 310 310 2,000 622,000 661 ZBRA 50 50 50 50 1,000 50,000 662 ZINC 124 127 122 124 690,014,000 85,624,979,200 663 ZONE 384 384 382 384 149,200 57,242,400 -------------------- ---------------------- Total for Reguler 10,821,569,300 8,600,730,927,500 Information for Negosiasi 664 AALI 10,750 11,046 11,046 11,046 187,000 2,065,602,000 665 ABBA 50 50 50 50 316,300 15,815,000 666 ACES 1,565 1,622 1,622 1,622 2,000,000 3,244,000,000 667 ADHI 590 610 585 585 251,000 149,335,000 668 ADRO 1,200 1,212 1,212 1,212 11,607,600 14,068,411,200 669 AGII 615 555 555 555 4,100,000 2,275,500,000 670 AISA 208 214 214 214 366,666 78,466,524 671 AKRA 2,650 2,679 2,679 2,679 81 216,999 672 ARTI 50 7 7 7 5,994,700 41,962,900 673 ASII 5,250 5,220 5,175 5,220 930,600 4,857,282,000 674 ASSA 484 462 462 462 2,600,000 1,201,200,000 675 BAPI 50 20 20 20 275,000 5,500,000 676 BBCA 28,900 29,400 28,600 28,975 2,143,394 62,204,918,450 677 BBHI 160 151 151 151 56,200,000 8,486,200,000 678 BBKP 244 230 228 230 7,826,087 1,799,100,450 679 BBMD 1,570 1,600 1,500 1,500 1,250,000 1,937,500,000 680 BBNI 4,880 4,843 4,829 4,829 5,568,500 26,945,495,500 681 BBRI 3,240 3,400 3,240 3,263 5,520,746 18,017,221,600 682 BHAT 580 555 555 555 83,200,000 46,176,000,000 683 BHIT 50 23 23 23 28,000,000 644,000,000 684 BJBR 1,080 1,315 1,055 1,315 1,612,282 2,118,070,830 685 BKSW 126 135 135 135 1,860,000 251,100,000 686 BMRI 5,525 5,902 5,527 5,625 14,711,000 82,617,970,500 687 BMTR 220 224 224 224 100,000 22,400,000 688 BNBR 50 19 15 15 27,350 519,450 689 BNLI 2,410 2,590 2,590 2,590 63 163,170 690 BOGA 1,390 1,695 1,380 1,695 105,710,000 148,780,950,000 691 BOSS 113 113 113 113 8,269,800 934,487,400 692 BRMS 51 66 53 53 428,673,300 22,721,027,800 693 BRPT 885 885 885 885 74 65,490 694 BSDE 835 840 812 840 9,182,200 7,651,946,400 695 BTPS 3,830 3,826 3,800 3,808 2,721,700 10,372,133,400 696 BULL 332 310 310 310 121,687,000 37,722,970,000 697 CARS 50 45 45 45 3,222,200 144,999,000 698 CSAP 316 300 300 300 33,300,000 9,990,000,000 699 CTRA 795 796 796 796 67 53,332 700 DEAL 138 148 148 148 10,000 1,480,000 701 DFAM 330 330 330 330 2,150,000 709,500,000 702 DPUM 55 54 54 54 6,262,500 338,175,000 703 ERAA 1,680 1,710 1,685 1,685 100,800 171,098,000 704 FORZ 50 35 10 10 15,751,707 201,309,745 705 FREN 79 100 100 100 100,000 10,000,000 706 GAMA 50 40 40 40 390,000,000 15,600,000,000 707 GGRM 40,925 41,550 40,525 40,525 48,500 1,967,476,500 708 GIAA 242 280 280 280 1,475,786 413,220,080 709 ICBP 9,700 9,825 9,763 9,763 974,775 9,516,732,975 710 IKAI 50 50 50 50 57,174,978 2,858,748,900 711 INCI 640 308 308 308 216 66,528 712 INCO 4,280 11,453 11,453 11,453 133,100 1,524,394,300 713 INDF 7,075 7,151 7,136 7,151 755,400 5,393,009,400 714 INDR 2,260 2,310 790 2,310 600 1,082,000 715 INKP 9,475 8,600 890 8,600 200 949,000 716 INRU 995 930 930 930 200 186,000 717 INTP 12,125 11,987 11,984 11,987 446,600 5,353,142,200 718 IPTV 288 288 288 288 382,856,600 110,262,700,800 719 JSKY 175 120 120 120 150,000 18,000,000 720 JSMR 3,680 3,686 3,686 3,686 800,000 2,948,800,000 721 KAEF 3,360 3,360 3,360 3,360 11,300 37,968,000 722 KIJA 212 192 192 192 5,827,246 1,118,831,232 723 KLBF 1,565 1,584 1,584 1,584 158,200 250,588,800 724 KRAS 374 382 382 382 70,000 26,740,000 725 LPKR 130 130 130 130 98 12,740 726 MAMI 50 7 7 7 13,802,400 96,616,800 727 MBAP 2,170 2,160 2,160 2,160 20,000 43,200,000 728 MMLP 272 250 250 250 5,428,100 1,357,025,000 729 MTFN 50 15 15 15 20,000,000 300,000,000 730 MTLA 440 450 450 450 1,196,303 538,336,350 731 MYOR 2,400 1,020 996 996 20,000 20,160,000 732 NATO 515 515 515 515 50,000,000 25,750,000,000 733 PBRX 222 276 276 276 2,702,704 745,946,304 734 PGAS 1,060 1,050 1,045 1,050 201,816 210,897,800 735 PNBN 795 800 800 800 53,900 43,120,000 736 PNBS 50 45 45 45 1,500 67,500 737 PSGO 110 104 104 104 20,000 2,080,000 738 PTBA 2,000 2,010 2,008 2,008 5,084,400 10,217,644,200 739 PURA-W 21 17 17 17 126,100 2,143,700 740 PWON 400 402 400 400 6,730,800 2,692,320,200 741 PYFA 905 771 771 771 38,157,502 29,419,434,042 742 PZZA 640 640 640 640 6,847,800 4,382,592,000 743 RDTX 5,875 5,475 5,475 5,475 2,000,000 10,950,000,000 744 ROCK 1,065 1,340 1,340 1,340 100 134,000 745 SAME 150 136 136 136 4,500,000 612,000,000 746 SIMP 316 320 320 320 911,734 291,754,880 747 SMDR 280 300 300 300 235,300 70,590,000 748 SMGR 9,500 9,495 9,352 9,486 3,908,600 36,899,104,900 749 SMMA 15,800 15,800 15,800 15,800 189,809 2,998,982,200 750 SMRA 625 672 620 640 6,982,200 4,402,266,400 751 TAMA 150 175 175 175 100 17,500 752 TAMA-W 5 1 1 1 50 50 753 TBIG 1,450 1,464 1,450 1,455 19,487,542 28,363,312,310 754 TLKM 2,680 2,730 2,670 2,670 2,512,674 6,774,470,800 755 TOWR 1,000 1,005 1,005 1,005 5,000 5,025,000 756 TPIA 7,700 7,725 7,725 7,725 724,918 5,599,991,550 757 ULTJ 1,680 1,210 1,210 1,210 2,000 2,420,000 758 UNVR 7,950 7,981 7,958 7,958 15,952,500 126,960,345,000 759 WSKT 770 723 723 723 2,772,300 2,004,372,900 760 XIID 432 428 428 428 82,300 35,224,400 761 YULE 240 250 250 250 2,780,202 695,050,500 -------------------- ---------------------- Total for Negosiasi 2,028,114,170 978,753,442,881 Total 21/10/20 12,849,685,670 9,579,487,472,881