Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, October 22, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,085 1,095 1,085 1,085 500 545,000 2 BBNI 4,860 4,880 4,880 4,880 300 1,464,000 3 CTRA 830 790 790 790 200 158,000 4 GGRM 40,000 40,875 40,875 40,875 100 4,087,500 5 GIAA 242 240 238 240 1,000 239,000 6 IKAI 50 50 50 50 97,500 4,875,000 7 PPRE 189 190 190 190 2,000 380,000 8 RANC 400 408 408 408 40,000 16,320,000 -------------------- ---------------------- Total for Tunai 141,600 28,068,500 Information for Reguler 9 AALI 10,350 10,850 10,350 10,350 1,901,900 19,933,382,500 10 ABBA 50 50 50 50 11,700 585,000 11 ABDA 6,450 6,450 6,450 6,450 500 3,225,000 12 ABMM 835 835 835 835 300 250,500 13 ACES 1,580 1,580 1,555 1,580 10,650,100 16,737,203,000 14 ACST 200 212 197 200 88,382,100 17,968,352,000 15 ADES 1,170 1,170 1,160 1,170 43,000 50,250,500 16 ADHI 575 605 575 575 25,719,700 15,187,432,500 17 ADMF 7,500 7,525 7,500 7,500 18,800 141,207,500 18 ADMG 138 142 137 138 522,900 72,845,200 19 ADRO 1,160 1,190 1,155 1,160 91,568,400 106,729,009,500 20 AGII 650 650 615 650 3,379,100 2,163,890,000 21 AGRO 370 390 370 370 87,128,600 32,468,215,600 22 AGRS 164 176 164 164 32,000 5,443,900 23 AHAP 56 57 54 56 14,800 810,200 24 AIMS 129 129 129 129 100 12,900 25 AISA 210 216 208 210 25,457,800 5,385,836,600 26 AKKU 50 50 50 50 100 5,000 27 AKPI 284 304 284 284 300 88,800 28 AKRA 2,620 2,680 2,610 2,620 11,506,900 30,623,952,000 29 AKSI 380 398 380 380 6,600 2,548,200 30 ALDO 410 410 410 410 200 82,000 31 ALKA 220 220 212 220 6,800 1,444,000 32 ALMI 202 222 202 202 2,700 579,200 33 AMAG 197 200 197 197 66,600 13,318,500 34 AMAN 252 258 252 252 430,300 109,702,200 35 AMAR 300 306 300 300 6,100 1,831,800 36 AMFG 2,380 2,500 2,370 2,380 144,600 345,035,000 37 AMIN 296 296 296 296 200 59,200 38 AMOR 2,200 2,200 2,100 2,200 426,900 914,318,000 39 AMRT 675 685 670 675 417,800 280,698,000 40 ANDI 50 50 50 50 57,800 2,890,000 41 ANJT 560 560 510 560 21,800 12,202,500 42 ANTM 1,085 1,120 1,075 1,085 465,407,900 509,642,941,000 43 APEX 160 160 142 160 44,700 6,913,800 44 APIC 895 905 890 895 18,160,300 16,276,421,500 45 APII 148 148 148 148 1,200 177,600 46 APLI 109 121 109 109 13,300 1,482,100 47 APLN 114 123 102 114 613,895,800 70,125,184,600 48 ARGO 1,750 1,750 1,525 1,750 2,700 4,152,500 49 ARKA 79 79 74 79 6,229,500 486,565,700 50 ARNA 494 498 482 494 2,304,600 1,131,047,400 51 ARTA 280 280 280 280 100 28,000 52 ARTI 50 50 50 50 10,500 525,000 53 ARTO 2,670 2,700 2,660 2,670 168,600 452,096,000 54 ASBI 310 310 310 310 58,800 18,228,000 55 ASGR 695 700 685 695 164,200 113,257,500 56 ASII 5,250 5,275 5,200 5,250 75,883,000 398,346,360,000 57 ASJT 116 118 111 116 2,100 243,500 58 ASMI 1,055 1,055 1,045 1,055 17,600 18,458,500 59 ASPI 94 97 88 94 1,851,700 174,015,900 60 ASPI-W 12 13 11 12 8,778,400 106,730,500 61 ASRI 151 160 123 151 2,325,510,500 342,460,909,300 62 ASSA 492 500 482 492 10,139,400 4,994,424,000 63 ATIC 625 625 550 625 2,200 1,229,500 64 AUTO 870 880 865 870 281,600 245,130,000 65 AYLS 50 50 50 50 100 5,000 66 AYLS-W 4 5 4 4 582,900 2,331,900 67 BABP 50 50 50 50 100 5,000 68 BABP-W3 5 5 5 5 100 500 69 BABP-W4 7 9 7 7 179,800 1,438,100 70 BACA 396 410 396 396 11,359,000 4,543,508,400 71 BAJA 101 110 99 101 3,082,700 316,164,300 72 BALI 930 930 930 930 300 279,000 73 BAPA 50 50 50 50 6,000 300,000 74 BAPI 50 50 50 50 2,900 145,000 75 BAPI-W 3 3 2 3 556,300 1,370,200 76 BATA 625 640 615 625 15,400 9,620,000 77 BAYU 1,160 1,160 1,160 1,160 100 116,000 78 BBCA 29,000 29,000 28,525 29,000 19,374,500 557,514,270,000 79 BBHI 152 165 152 152 667,000 105,599,600 80 BBKP 254 262 244 254 439,782,800 112,204,182,200 81 BBLD 312 314 312 312 9,700 3,026,800 82 BBNI 4,860 4,880 4,830 4,860 22,289,100 108,322,283,000 83 BBRI 3,300 3,300 3,200 3,300 160,136,600 524,038,780,000 84 BBSI 715 715 690 715 135,700 95,503,000 85 BBSS 121 122 119 121 3,037,100 367,179,500 86 BBSS-W 6 6 5 6 4,774,500 26,326,000 87 BBTN 1,260 1,290 1,260 1,260 26,494,800 33,687,849,000 88 BBYB 348 350 330 348 10,600 3,668,800 89 BCAP 114 115 113 114 490,000 55,860,500 90 BCIP 50 50 50 50 145,800 7,290,000 91 BDMN 2,540 2,540 2,390 2,540 10,182,000 25,347,721,000 92 BEEF 147 150 146 147 3,188,300 470,581,100 93 BEEF-W 10 12 10 10 161,700 1,778,500 94 BEKS 50 50 50 50 400 20,000 95 BELL 149 150 148 149 3,661,600 544,566,300 96 BESS 210 222 208 210 167,400 35,019,200 97 BESS-W 77 77 73 77 13,300 1,021,500 98 BEST 179 185 174 179 355,815,000 64,572,240,800 99 BFIN 376 378 372 376 2,583,800 969,633,400 100 BGTG 52 54 51 52 1,641,000 85,768,600 101 BHAT 590 600 565 590 137,131,500 78,436,997,000 102 BHIT 50 50 50 50 12,500 625,000 103 BIKA 147 147 147 147 100 14,700 104 BINA 710 725 700 710 20,500 14,514,000 105 BIPI 50 50 50 50 100 5,000 106 BIPI-W 8 8 8 8 116,000 928,000 107 BIPP 54 55 53 54 747,600 40,142,300 108 BIRD 870 880 860 870 625,800 545,673,500 109 BISI 895 895 885 895 81,900 72,785,500 110 BJBR 1,040 1,135 1,040 1,040 60,274,800 65,422,606,000 111 BJTM 585 590 565 585 61,501,500 35,718,707,000 112 BKDP 50 55 50 50 225,500 11,778,100 113 BKSL 50 50 50 50 852,800 42,640,000 114 BKSW 126 133 119 126 830,300 104,199,100 115 BLUE 635 640 630 635 144,800 91,901,500 116 BMAS 276 276 274 276 2,700 741,000 117 BMRI 5,450 5,550 5,400 5,450 69,350,700 378,712,327,500 118 BMSR 62 68 58 62 3,109,200 188,258,700 119 BMTR 216 222 216 216 69,624,700 15,128,149,000 120 BNBA 352 358 350 352 25,200 8,838,600 121 BNBR 50 50 50 50 10,200 510,000 122 BNGA 750 765 745 750 2,198,700 1,654,171,000 123 BNII 226 234 222 226 10,792,000 2,460,463,000 124 BNLI 2,250 2,430 2,250 2,250 4,837,700 11,040,923,000 125 BOGA 1,390 1,390 1,375 1,390 105,416,000 145,950,460,500 126 BOLA 160 160 155 160 54,100 8,481,800 127 BOLT 505 660 496 505 3,100 1,982,100 128 BOSS 106 113 106 106 7,075,800 753,753,000 129 BPTR 86 86 86 86 1,500 129,000 130 BRIS 1,300 1,395 1,300 1,300 34,901,100 45,371,557,000 131 BRMS 51 52 50 51 137,059,600 6,926,402,400 132 BRNA 1,125 1,125 1,100 1,125 33,000 36,540,000 133 BRPT 945 945 885 945 184,530,000 169,864,951,000 134 BSDE 845 870 825 845 64,960,100 55,409,272,500 135 BSIM 478 480 468 478 49,300 23,095,400 136 BSIM-W3 21 21 16 21 22,200 358,700 137 BSSR 1,360 1,410 1,360 1,360 17,200 23,444,000 138 BTEK 50 50 50 50 2,000 100,000 139 BTON 200 200 195 200 8,000 1,598,000 140 BTPN 2,240 2,240 2,200 2,240 18,200 40,380,000 141 BTPS 4,050 4,050 3,850 4,050 22,677,900 89,525,709,000 142 BUDI 98 102 95 98 5,744,400 569,024,700 143 BUKK 710 720 710 710 3,800 2,701,000 144 BULL 332 338 330 332 134,183,900 44,604,704,600 145 BULL-W2 121 121 116 121 2,800 327,700 146 BUMI 50 50 50 50 1,020,300 51,015,000 147 BUVA 52 53 52 52 16,500 868,000 148 BVIC 111 115 107 111 3,192,700 351,304,200 149 BWPT 95 95 93 95 12,988,200 1,225,414,400 150 CAKK 51 52 51 51 1,236,200 63,348,500 151 CAKK-W 4 5 4 4 2,440,900 9,764,100 152 CAMP 262 270 262 262 1,033,100 273,297,400 153 CANI 116 116 116 116 100 11,600 154 CARE 342 346 338 342 163,311,200 55,820,605,400 155 CARS 50 50 50 50 66,200 3,310,000 156 CASA 384 386 384 384 20,400 7,866,200 157 CASH 545 545 525 545 2,157,200 1,159,821,000 158 CASH-W 27 29 25 27 1,700,200 46,003,200 159 CASS 204 206 200 204 1,898,700 387,209,200 160 CBMF 390 406 390 390 2,344,400 946,641,800 161 CCSI 228 232 224 228 470,700 106,827,000 162 CEKA 1,710 1,720 1,655 1,710 13,800 22,982,000 163 CENT 130 131 125 130 3,149,900 403,216,600 164 CFIN 188 190 188 188 1,547,200 292,059,100 165 CINT 246 246 246 246 300 73,800 166 CITA 2,380 2,390 2,380 2,380 2,000 4,763,000 167 CITY 109 114 109 109 500 55,000 168 CITY-W 16 16 16 16 2,000 32,000 169 CLEO 466 472 464 466 4,768,200 2,225,993,600 170 CLPI 660 670 655 660 38,700 25,500,500 171 CMNP 1,035 1,070 1,035 1,035 71,800 74,524,000 172 CNTX 212 244 212 212 20,800 4,662,600 173 COCO 925 940 925 925 1,000 934,000 174 CPIN 6,000 6,000 5,850 6,000 3,552,500 21,132,985,000 175 CPRI 50 50 50 50 1,000 50,000 176 CPRI-W 12 12 12 12 100 1,200 177 CPRO 50 50 50 50 100 5,000 178 CSAP 310 310 310 310 900 279,000 179 CSIS 50 51 50 50 392,900 19,645,100 180 CSMI 525 550 490 525 36,500 18,632,600 181 CSRA 328 334 326 328 861,900 283,655,600 182 CTBN 2,600 2,600 2,600 2,600 200 520,000 183 CTRA 830 830 790 830 40,250,000 32,964,181,500 184 CTTH 50 50 50 50 61,200 3,060,000 185 DADA 50 51 50 50 8,364,000 420,234,200 186 DADA-W 4 5 4 4 5,389,100 22,332,400 187 DART 226 226 226 226 100 22,600 188 DAYA 565 565 565 565 100 56,500 189 DEAL 129 137 129 129 15,615,100 2,033,953,300 190 DEFI 1,635 1,640 1,625 1,635 16,200 26,444,000 191 DFAM 308 308 308 308 6,400 1,971,200 192 DGIK 50 50 50 50 200 10,000 193 DIGI 1,950 1,950 1,950 1,950 100 195,000 194 DILD 158 167 154 158 73,461,200 11,900,836,400 195 DIVA 2,270 2,350 2,150 2,270 26,600 59,789,000 196 DKFT 113 116 113 113 6,962,700 792,017,200 197 DLTA 4,040 4,050 3,990 4,040 5,400 21,710,000 198 DMAS 220 236 220 220 118,965,700 26,739,554,200 199 DMMX 188 195 181 188 14,930,100 2,816,304,300 200 DMND 905 905 900 905 14,900 13,442,500 201 DNAR 222 248 222 222 78,800 18,227,200 202 DNET 3,230 3,230 3,200 3,230 2,900 9,357,000 203 DOID 246 248 240 246 26,440,800 6,435,224,800 204 DPNS 240 240 240 240 3,800 912,000 205 DPUM 55 58 55 55 488,600 26,987,700 206 DSFI 64 64 60 64 329,200 20,732,100 207 DSNG 486 498 484 486 6,197,800 3,055,222,600 208 DSSA 15,025 15,100 14,750 15,025 300 4,487,500 209 DUCK 290 296 282 290 13,209,100 3,834,893,000 210 DUTI 3,500 3,560 3,500 3,500 300 1,060,000 211 DVLA 2,660 2,710 2,650 2,660 10,000 26,920,000 212 DWGL 197 197 197 197 100 19,700 213 DWGL-W 32 32 32 32 200 6,400 214 DYAN 50 50 50 50 60,000 3,000,000 215 EAST 55 55 54 55 1,121,000 61,038,100 216 EAST-W 6 7 6 6 873,000 5,253,700 217 ECII 800 800 800 800 1,000 800,000 218 EKAD 1,260 1,265 1,260 1,260 101,600 128,276,000 219 ELSA 212 216 210 212 7,822,500 1,663,952,400 220 EMTK 8,000 8,000 7,900 8,000 10,000 79,925,000 221 ENRG 50 51 50 50 14,881,300 746,212,600 222 ENVY 50 50 50 50 1,561,300 78,065,000 223 ENZO 51 51 50 51 4,626,600 232,113,400 224 ENZO-W 8 8 7 8 1,306,200 9,162,800 225 EPAC 290 290 276 290 2,589,400 733,311,600 226 EPMT 1,880 1,895 1,855 1,880 8,000 14,980,500 227 ERAA 1,650 1,700 1,650 1,650 9,895,500 16,423,511,500 228 ESIP 117 130 117 117 65,207,800 7,800,954,900 229 ESIP-W 11 12 10 11 2,504,400 25,223,900 230 ESSA 143 146 140 143 1,881,500 269,361,000 231 ESTA 99 99 95 99 124,500 11,969,300 232 ESTI 56 56 56 56 7,600 425,600 233 EXCL 2,110 2,110 2,040 2,110 15,297,300 31,925,887,000 234 FAST 935 940 930 935 20,000 18,709,500 235 FILM 202 210 196 202 2,591,400 528,022,400 236 FIRE 248 256 246 248 2,848,400 713,271,000 237 FISH 2,700 2,700 2,700 2,700 100 270,000 238 FITT 60 60 59 60 30,200 1,784,100 239 FITT-W 16 16 16 16 5,600 89,600 240 FOOD 112 115 112 112 329,400 37,033,900 241 FORU 89 100 84 89 15,900 1,364,500 242 FORZ 50 50 50 50 146,700 7,335,000 243 FPNI 112 114 111 112 1,503,900 169,294,000 244 FREN 75 79 74 75 418,378,900 31,687,478,300 245 FREN-W 39 42 38 39 3,066,700 119,845,400 246 FUJI 108 110 108 108 1,100 119,400 247 GAMA 50 50 50 50 400 20,000 248 GDST 71 77 68 71 9,516,500 690,853,900 249 GDYR 1,355 1,355 1,355 1,355 1,000 1,355,000 250 GEMA 308 330 308 308 161,900 50,082,800 251 GGRM 40,000 40,925 40,000 40,000 2,365,300 95,210,820,000 252 GGRP 338 338 336 338 200 67,400 253 GIAA 242 244 240 242 5,841,300 1,415,462,000 254 GJTL 456 460 452 456 1,168,300 532,084,800 255 GLOB 125 131 112 125 27,300 3,249,200 256 GLVA 326 326 302 326 26,600 8,377,600 257 GMFI 80 80 78 80 1,136,900 89,924,200 258 GOOD 1,230 1,250 1,230 1,230 189,600 235,496,500 259 GPRA 51 51 50 51 217,700 10,985,100 260 GSMF 82 82 82 82 2,200 180,400 261 GWSA 92 101 92 92 1,183,500 109,321,300 262 HDIT 366 386 350 366 14,800 5,411,800 263 HEAL 3,160 3,300 3,160 3,160 100,500 319,968,000 264 HELI 200 206 200 200 800 163,400 265 HELI-W 6 6 6 6 805,800 4,834,800 266 HERO 820 835 805 820 2,000 1,641,500 267 HEXA 3,080 3,120 3,050 3,080 137,700 424,758,000 268 HITS 470 488 468 470 6,700 3,156,000 269 HKMU 71 74 71 71 11,152,000 804,888,800 270 HMSP 1,400 1,415 1,400 1,400 53,352,200 74,972,244,500 271 HOKI 850 855 840 850 8,597,000 7,263,703,500 272 HOMI 940 1,020 940 940 1,387,900 1,336,412,500 273 HOTL 50 50 50 50 100 5,000 274 HRME 50 50 50 50 202,300 10,115,000 275 HRTA 191 196 189 191 1,900,100 361,289,600 276 HRUM 2,000 2,040 1,925 2,000 13,667,000 27,288,857,500 277 IBFN 272 272 258 272 500 130,400 278 IBFN-W 10 14 7 10 1,283,900 13,304,300 279 ICBP 9,650 9,725 9,650 9,650 5,281,200 51,234,657,500 280 ICON 54 54 53 54 18,300 988,100 281 IDPR 175 185 150 175 74,300 13,220,100 282 IFII 119 119 116 119 122,200 14,400,600 283 IFSH 370 370 360 370 3,000 1,107,000 284 IGAR 318 326 316 318 19,600 6,272,400 285 IKAI 50 50 50 50 5,059,400 252,970,000 286 IKAN 171 171 165 171 8,984,000 1,505,492,700 287 IKBI 214 214 212 214 141,900 30,306,600 288 IMAS 690 700 685 690 3,426,200 2,372,887,500 289 IMJS 226 232 226 226 5,054,400 1,153,335,400 290 IMPC 1,245 1,245 1,230 1,245 756,500 936,149,000 291 INAF 3,270 3,360 3,230 3,270 3,344,300 11,003,069,000 292 INAI 328 330 318 328 97,700 31,231,400 293 INCF 52 54 51 52 927,400 48,484,200 294 INCI 640 640 630 640 32,100 20,383,000 295 INCO 4,210 4,280 4,200 4,210 10,741,600 45,502,039,000 296 INDF 7,225 7,225 7,025 7,225 8,964,200 63,800,240,000 297 INDO 109 109 107 109 63,400 6,845,500 298 INDO-W 20 20 16 20 214,500 3,466,400 299 INDR 2,290 2,290 2,270 2,290 300 684,000 300 INDS 2,040 2,040 1,905 2,040 2,500 4,879,000 301 INDX 50 51 50 50 358,500 17,946,100 302 INDY 945 995 945 945 34,239,900 32,872,526,000 303 INKP 9,350 9,550 9,125 9,350 15,349,000 143,275,695,000 304 INOV 146 157 137 146 46,600 6,573,500 305 INPC 53 54 53 53 868,300 46,203,400 306 INPC-W 4 4 3 4 1,996,200 7,341,500 307 INPS 1,465 1,475 1,460 1,465 728,800 1,067,030,500 308 INRU 990 990 990 990 200 198,000 309 INTA 206 206 206 206 1,200 247,200 310 INTD 147 155 146 147 54,500 7,999,300 311 INTP 12,450 12,475 12,000 12,450 7,650,700 94,581,030,000 312 IPCC 382 386 376 382 773,100 293,860,600 313 IPCM 226 226 218 226 5,200 1,148,000 314 IPOL 88 90 87 88 12,400 1,092,700 315 IPTV 288 290 284 288 11,037,600 3,187,989,000 316 IPTV-W 27 28 26 27 30,100 788,000 317 IRRA 865 875 850 865 21,808,500 18,724,737,000 318 ISAT 2,040 2,060 2,020 2,040 858,900 1,752,137,000 319 ISSP 123 124 121 123 7,499,700 918,191,600 320 ITIC 890 890 740 890 17,655,500 15,005,951,000 321 ITMA 472 474 472 472 6,224,800 2,942,527,800 322 ITMG 8,050 8,275 8,050 8,050 7,631,900 61,718,607,500 323 JAST 104 115 104 104 19,054,200 2,022,856,300 324 JAWA 82 82 60 82 1,424,800 104,772,700 325 JAYA 116 129 107 116 25,262,100 2,941,092,200 326 JAYA-W 14 15 12 14 5,746,200 78,457,800 327 JIHD 430 430 430 430 5,000 2,150,000 328 JKON 340 340 340 340 100 34,000 329 JMAS 141 141 136 141 2,100 286,600 330 JPFA 1,100 1,135 1,100 1,100 43,651,400 48,320,351,500 331 JRPT 420 424 418 420 614,200 258,055,000 332 JSKY 163 163 163 163 2,969,200 483,979,600 333 JSMR 3,640 3,690 3,620 3,640 4,012,600 14,672,016,000 334 JTPE 880 890 880 880 1,712,400 1,516,041,500 335 KAEF 3,260 3,370 3,220 3,260 12,129,500 39,887,803,000 336 KARW 59 63 59 59 618,400 36,948,400 337 KAYU 51 55 50 51 9,707,800 505,866,300 338 KBAG 58 60 57 58 333,356,800 19,359,806,900 339 KBAG-W 5 6 4 5 25,217,100 125,055,500 340 KBLI 310 314 308 310 1,245,800 385,610,000 341 KBLM 195 197 193 195 25,000 4,853,000 342 KBLV 400 420 400 400 23,300 9,589,800 343 KDSI 700 740 700 700 700 508,000 344 KEEN 306 306 296 306 1,967,900 589,278,000 345 KEJU 1,140 1,160 1,130 1,140 248,200 282,755,500 346 KIAS 50 50 50 50 30,000 1,500,000 347 KIJA 206 214 206 206 56,937,300 12,063,114,600 348 KINO 2,930 3,050 2,930 2,930 94,800 279,280,000 349 KIOS 174 176 174 174 600 104,600 350 KKGI 196 198 192 196 78,400 15,067,700 351 KLBF 1,580 1,580 1,565 1,580 22,801,100 35,938,852,000 352 KMDS 590 595 545 590 47,300 27,636,000 353 KMTR 328 328 328 328 14,600 4,788,800 354 KOBX 103 103 101 103 204,800 20,920,200 355 KOPI 440 440 440 440 100 44,000 356 KOTA 298 304 298 298 72,400 21,579,400 357 KOTA-W 61 75 50 61 22,100 1,646,600 358 KPAL 52 52 51 52 767,100 39,275,500 359 KPAS 64 68 64 64 4,272,300 276,448,600 360 KPAS-W 25 26 25 25 3,500 88,700 361 KPIG 105 106 103 105 1,254,500 130,625,100 362 KRAS 370 376 366 370 21,487,000 7,976,063,000 363 KREN 99 102 98 99 8,766,900 872,190,800 364 LAND 173 173 170 173 6,500 1,111,000 365 LCKM 338 364 320 338 98,200 33,486,800 366 LEAD 50 50 50 50 1,500 75,000 367 LINK 2,100 2,140 2,070 2,100 7,732,000 16,268,612,000 368 LION 258 268 252 258 3,200 811,600 369 LMAS 50 50 50 50 100 5,000 370 LMPI 77 81 77 77 113,100 8,717,100 371 LPCK 800 835 790 800 4,479,400 3,647,568,000 372 LPGI 3,390 3,390 3,390 3,390 100 339,000 373 LPIN 228 228 212 228 13,500 3,015,400 374 LPKR 139 141 128 139 239,423,900 32,908,407,600 375 LPLI 78 81 78 78 41,100 3,206,100 376 LPPF 1,010 1,030 1,005 1,010 12,040,500 12,237,694,500 377 LRNA 119 120 109 119 65,000 7,210,800 378 LSIP 920 955 920 920 17,393,200 16,272,712,500 379 LTLS 430 434 420 430 56,400 23,966,000 380 LUCK 168 171 166 168 2,259,700 380,366,000 381 MAGP 50 50 50 50 4,400 220,000 382 MAIN 555 565 545 555 1,132,900 626,533,500 383 MAMI 50 50 50 50 16,400 820,000 384 MAMI-W 5 5 5 5 100 500 385 MAPA 2,100 2,110 2,060 2,100 2,964,700 6,217,416,000 386 MAPI 635 645 630 635 6,328,100 4,029,364,000 387 MARI 50 50 50 50 100 5,000 388 MARK 840 840 800 840 3,966,800 3,245,343,500 389 MASA 550 625 550 550 18,800 11,244,000 390 MAYA 5,900 5,900 5,900 5,900 1,500 8,850,000 391 MBAP 2,200 2,220 2,160 2,200 245,300 538,521,000 392 MBSS 368 372 366 368 127,100 46,879,800 393 MBTO 75 82 75 75 23,200 1,760,300 394 MCAS 2,240 2,300 2,180 2,240 1,385,400 3,056,035,000 395 MCOR 116 119 116 116 1,365,800 160,451,000 396 MDKA 1,820 1,820 1,795 1,820 62,401,900 112,943,248,500 397 MDKI 155 155 149 155 21,500 3,246,000 398 MEDC 370 374 364 370 43,078,900 15,894,241,200 399 MEGA 7,175 7,175 7,175 7,175 100 717,500 400 MERK 3,040 3,100 3,040 3,040 9,200 28,067,000 401 META 104 106 101 104 900,500 92,369,700 402 MFIN 1,105 1,105 1,105 1,105 20,000 22,100,000 403 MFMI 520 520 520 520 2,100 1,092,000 404 MGRO 785 785 775 785 2,193,600 1,705,459,000 405 MICE 292 292 292 292 100 29,200 406 MIDI 1,400 1,400 1,400 1,400 200 280,000 407 MIKA 2,650 2,720 2,620 2,650 27,828,500 74,793,078,000 408 MKNT 50 50 50 50 766,700 38,335,000 409 MKPI 23,450 23,450 23,450 23,450 100 2,345,000 410 MLBI 9,050 9,075 9,000 9,050 19,500 176,112,500 411 MLIA 432 432 420 432 7,537,900 3,227,547,200 412 MLPL 50 50 50 50 32,100 1,605,000 413 MLPT 590 595 580 590 26,400 15,443,000 414 MMLP 272 284 268 272 28,616,500 7,928,449,200 415 MNCN 770 785 765 770 34,454,000 26,638,128,500 416 MOLI 850 850 850 850 32,200 27,370,000 417 MPMX 344 352 338 344 29,097,900 9,985,858,200 418 MPOW 66 70 66 66 558,000 37,598,700 419 MPPA 93 95 90 93 2,517,500 234,421,100 420 MPRO 830 890 830 830 6,100 5,322,000 421 MRAT 132 136 132 132 80,100 10,799,900 422 MSIN 298 298 294 298 202,600 60,370,600 423 MSKY 750 750 720 750 69,900 51,233,500 424 MTDL 1,590 1,600 1,585 1,590 1,415,200 2,250,746,000 425 MTFN 50 50 50 50 1,300 65,000 426 MTLA 440 440 440 440 7,500 3,300,000 427 MTPS 298 310 298 298 182,100 55,669,800 428 MTSM 216 216 216 216 2,400 518,400 429 MTWI 52 53 51 52 641,900 33,177,400 430 MYOH 1,135 1,135 1,130 1,135 30,100 34,163,000 431 MYOR 2,400 2,400 2,370 2,400 2,836,600 6,758,101,000 432 MYTX 52 53 50 52 26,500 1,376,200 433 NATO 500 520 498 500 211,069,500 107,918,318,900 434 NELY 145 145 145 145 100 14,500 435 NICK 310 310 310 310 100 31,000 436 NIKL 785 810 780 785 1,257,400 994,718,000 437 NIRO 150 150 147 150 141,100 21,164,700 438 NISP 730 735 725 730 294,500 214,645,000 439 NRCA 302 304 296 302 206,500 61,597,600 440 NZIA 244 248 188 244 4,260,900 903,238,600 441 OKAS 103 110 100 103 3,982,900 408,021,700 442 OPMS 172 188 171 172 15,488,400 2,778,781,100 443 PADI 50 50 50 50 100 5,000 444 PALM 280 280 268 280 1,000,700 276,408,600 445 PAMG 96 100 90 96 32,353,000 3,093,032,900 446 PANI 101 101 101 101 397,600 40,157,600 447 PANR 90 91 88 90 816,900 72,821,900 448 PANS 800 810 800 800 57,500 46,284,500 449 PBID 860 880 855 860 906,400 780,637,000 450 PBRX 220 224 212 220 123,600 26,821,000 451 PCAR 260 342 258 260 13,500 4,001,200 452 PDES 202 202 189 202 21,100 4,260,900 453 PEGE 119 119 119 119 100 11,900 454 PEHA 1,570 1,630 1,550 1,570 374,000 590,708,500 455 PGAS 1,060 1,090 1,040 1,060 201,741,400 216,154,478,500 456 PGJO 33 35 33 33 118,300 3,940,800 457 PGLI 175 175 155 175 20,900 3,247,100 458 PGUN 226 230 224 226 33,600 7,628,200 459 PICO 146 149 144 146 983,700 143,308,900 460 PJAA 500 510 500 500 56,400 28,256,000 461 PKPK 50 51 50 50 694,400 34,721,900 462 PLAN 278 288 258 278 10,426,800 2,816,620,000 463 PLAN-W 7 8 6 7 19,331,400 134,812,600 464 PLIN 2,530 2,530 2,530 2,530 100 253,000 465 PMJS 125 125 125 125 6,000 750,000 466 PNBN 795 800 790 795 2,945,700 2,336,719,500 467 PNBS 50 50 50 50 12,500 625,000 468 PNGO 610 640 575 610 16,600 9,598,000 469 PNIN 695 700 685 695 347,800 240,534,500 470 PNLF 193 199 191 193 24,388,700 4,732,178,100 471 POLA 53 53 52 53 45,700 2,403,200 472 POLA-W 45 45 9 45 40,300 373,400 473 POLI 1,015 1,055 1,005 1,015 600 611,000 474 POLL 4,330 4,550 4,240 4,330 44,800 193,485,000 475 POLU 1,000 1,000 1,000 1,000 100 100,000 476 POLY 50 50 50 50 5,000 250,000 477 PORT 480 500 448 480 2,000 935,000 478 POSA 50 50 50 50 1,000 50,000 479 POSA-W 3 3 1 3 7,895,400 15,810,700 480 POWR 590 605 590 590 2,152,500 1,276,654,500 481 PPGL 272 276 250 272 10,582,800 2,807,746,000 482 PPGL-W 14 14 11 14 10,101,700 123,936,900 483 PPRE 189 197 184 189 29,130,800 5,553,503,400 484 PPRO 50 50 50 50 4,076,800 203,840,000 485 PRAS 115 115 115 115 6,000 690,000 486 PRDA 2,800 2,850 2,800 2,800 1,038,200 2,912,769,000 487 PSAB 214 222 212 214 13,512,200 2,913,811,800 488 PSDN 100 105 99 100 63,100 6,352,100 489 PSGO 105 109 103 105 178,600 18,758,100 490 PSSI 169 173 168 169 1,974,700 333,748,900 491 PTBA 1,965 2,000 1,960 1,965 71,860,900 141,577,800,000 492 PTIS 154 165 154 154 300 47,300 493 PTPP 930 955 925 930 29,872,800 28,027,907,500 494 PTPW 1,325 1,350 1,315 1,325 1,115,800 1,482,787,000 495 PTRO 1,685 1,700 1,680 1,685 105,500 177,910,500 496 PTSN 208 212 200 208 811,700 169,076,800 497 PURA 128 128 123 128 188,326,500 23,587,390,000 498 PURA-W 21 21 19 21 12,597,500 259,556,400 499 PURE 218 230 218 218 1,874,000 409,749,400 500 PURE-W 23 25 23 23 2,726,100 63,161,800 501 PURI 280 320 272 280 149,000 41,344,400 502 PWON 404 408 392 404 146,982,400 59,168,910,800 503 PYFA 890 920 880 890 1,689,400 1,514,372,000 504 PZZA 615 640 610 615 945,800 588,392,500 505 R-LQ45X 815 824 815 815 23,100 18,984,100 506 RAJA 123 125 122 123 7,110,700 877,581,000 507 RALS 540 570 540 540 16,385,900 8,999,434,000 508 RANC 400 408 394 400 2,041,300 815,167,400 509 RBMS 50 50 50 50 229,000 11,450,000 510 RDTX 5,900 5,900 5,900 5,900 900 5,310,000 511 REAL 50 50 50 50 61,700 3,085,000 512 REAL-W 2 3 2 2 6,971,800 13,983,900 513 RICY 92 93 89 92 170,000 15,709,200 514 RIGS 230 230 230 230 1,200 276,000 515 RISE 442 446 440 442 411,800 182,948,200 516 RMBA 368 374 352 368 14,400 5,155,800 517 ROCK 1,195 1,200 995 1,195 29,200 30,686,000 518 RODA 55 60 55 55 1,175,800 65,273,100 519 RONY 376 386 374 376 862,400 329,592,200 520 ROTI 1,235 1,245 1,235 1,235 203,200 250,969,500 521 RUIS 314 320 310 314 37,400 11,718,600 522 SAFE 189 189 185 189 237,100 44,421,500 523 SAME 164 175 150 164 631,770,000 102,960,854,200 524 SAMF 376 378 376 376 1,000 376,400 525 SAPX 2,150 2,150 2,150 2,150 200 430,000 526 SBAT 88 102 87 88 51,310,800 4,808,678,400 527 SBAT-W 9 10 8 9 21,139,600 190,898,600 528 SCCO 10,250 10,250 10,000 10,250 2,300 23,375,000 529 SCMA 1,300 1,370 1,300 1,300 15,695,100 20,578,784,000 530 SCNP 220 224 204 220 20,300 4,469,800 531 SDMU 50 50 50 50 2,300 115,000 532 SDPC 102 104 101 102 42,800 4,402,400 533 SDRA 795 795 750 795 200 154,500 534 SFAN 990 995 985 990 742,500 736,355,500 535 SGER 442 442 420 442 3,238,600 1,397,483,600 536 SGER-W 166 166 149 166 178,600 28,605,200 537 SGRO 1,415 1,465 1,400 1,415 514,000 729,374,500 538 SHIP 570 575 560 570 410,800 232,952,500 539 SIDO 795 810 790 795 71,887,600 57,352,444,000 540 SILO 4,900 4,940 4,860 4,900 415,800 2,039,629,000 541 SIMP 316 318 314 316 2,763,000 873,991,800 542 SINI 432 448 418 432 14,100 5,912,200 543 SINI-W 234 250 190 234 27,200 6,396,200 544 SIPD 1,175 1,260 1,175 1,175 2,200 2,593,500 545 SKBM 380 402 380 380 200 78,200 546 SKRN 565 600 565 565 351,100 206,298,500 547 SLIS 4,750 4,860 4,750 4,750 78,600 377,200,000 548 SMAR 2,880 2,880 2,860 2,880 1,900 5,436,000 549 SMBR 496 505 492 496 9,925,900 4,928,313,300 550 SMCB 1,060 1,085 1,060 1,060 16,900 18,133,000 551 SMDM 93 94 90 93 1,300 121,100 552 SMDR 270 280 262 270 6,573,500 1,769,990,200 553 SMGR 9,325 9,500 9,300 9,325 4,262,800 39,853,662,500 554 SMKL 186 186 181 186 1,033,200 190,003,400 555 SMKL-W 12 13 9 12 6,593,900 69,650,300 556 SMMT 84 84 81 84 91,300 7,463,800 557 SMRA 650 655 615 650 79,001,200 50,955,144,500 558 SMSM 1,260 1,335 1,260 1,260 11,672,100 14,770,179,000 559 SOCI 121 122 120 121 6,562,000 790,331,800 560 SOFA 100 100 100 100 35,200 3,520,000 561 SOFA-W 6 6 5 6 3,499,300 18,430,500 562 SOHO 5,100 5,400 5,050 5,100 68,000 345,852,500 563 SONA 5,825 5,825 5,825 5,825 100 582,500 564 SOSS 400 400 400 400 100 40,000 565 SOSS-W 38 38 38 38 300 11,400 566 SOTS 228 228 228 228 100 22,800 567 SOTS-W 26 26 12 26 400 6,200 568 SPMA 278 284 276 278 78,900 22,230,200 569 SPTO 400 404 398 400 341,900 136,890,000 570 SQMI 171 174 167 171 9,072,500 1,543,387,100 571 SRAJ 130 130 130 130 500 65,000 572 SRIL 204 206 202 204 8,816,200 1,797,936,000 573 SRSN 55 56 53 55 11,652,300 634,000,700 574 SRTG 3,270 3,300 3,270 3,270 718,500 2,355,478,000 575 SSIA 505 525 470 505 198,697,300 99,752,474,700 576 SSMS 800 805 795 800 143,800 114,962,000 577 SSTM 535 535 520 535 20,100 10,626,500 578 STAR 127 128 125 127 1,900 239,400 579 SURE 2,910 2,910 2,910 2,910 282,200 821,202,000 580 SWAT 98 99 95 98 100,900 9,795,300 581 TALF 290 290 276 290 600 167,000 582 TAMA 160 160 150 160 783,300 121,999,500 583 TAMA-W 6 7 5 6 3,072,800 18,451,300 584 TAMU 50 51 50 50 3,128,500 156,432,200 585 TARA 50 50 50 50 600 30,000 586 TBIG 1,470 1,470 1,440 1,470 29,553,000 43,105,854,000 587 TBLA 755 755 745 755 814,100 611,363,000 588 TBMS 700 720 700 700 200 142,000 589 TCID 6,500 6,500 6,500 6,500 100 650,000 590 TCPI 6,050 6,225 5,875 6,050 8,888,600 54,634,690,000 591 TDPM 134 136 132 134 4,271,000 571,731,800 592 TECH 154 158 151 154 1,046,400 160,371,700 593 TFAS 160 160 160 160 7,200 1,152,000 594 TFCO 470 470 404 470 1,700 693,400 595 TGKA 8,500 8,500 8,500 8,500 300 2,550,000 596 TGRA 100 106 99 100 2,921,400 292,784,700 597 TIFA 515 520 515 515 7,300 3,760,500 598 TINS 850 875 850 850 36,226,100 31,160,085,500 599 TIRA 260 284 260 260 500 134,600 600 TIRT 54 59 54 54 23,400 1,294,900 601 TKIM 6,300 6,525 6,200 6,300 9,511,200 60,382,932,500 602 TLKM 2,700 2,720 2,650 2,700 257,179,400 691,638,483,000 603 TMAS 108 108 105 108 595,000 63,331,700 604 TMPO 111 112 111 111 300 33,400 605 TNCA 262 262 260 262 25,100 6,534,000 606 TOBA 390 392 390 390 110,800 43,212,400 607 TOPS 50 50 50 50 2,000 100,000 608 TOTL 284 288 282 284 554,300 158,326,000 609 TOTO 208 210 208 208 19,000 3,958,200 610 TOWR 1,000 1,005 990 1,000 33,229,200 33,167,897,000 611 TOYS 515 520 505 515 2,037,900 1,041,966,500 612 TOYS-W 11 12 11 11 2,031,700 22,406,500 613 TPIA 7,800 7,800 7,550 7,800 3,071,900 23,545,775,000 614 TPMA 320 328 314 320 50,800 16,256,000 615 TRIM 110 110 109 110 200 21,900 616 TRIN 274 278 262 274 7,501,100 2,037,070,000 617 TRIN-W 9 10 9 9 3,117,000 28,203,300 618 TRJA 153 156 148 153 298,800 45,657,800 619 TRST 390 390 390 390 27,600 10,764,000 620 TRUK 152 152 150 152 180,500 27,299,300 621 TRUS 344 350 344 344 300 103,800 622 TSPC 1,245 1,255 1,240 1,245 189,700 237,345,000 623 TUGU 1,295 1,305 1,265 1,295 42,300 53,675,000 624 TURI 1,310 1,310 1,310 1,310 100,000 131,000,000 625 UANG 202 202 198 202 31,500 6,309,100 626 UCID 1,555 1,580 1,540 1,555 864,500 1,353,204,500 627 ULTJ 1,680 1,695 1,675 1,680 732,700 1,233,272,500 628 UNIC 3,950 3,950 3,950 3,950 200 790,000 629 UNSP 77 79 76 77 2,871,300 219,523,800 630 UNTR 22,150 22,275 22,050 22,150 1,735,300 38,406,955,000 631 UNVR 7,850 8,000 7,850 7,850 9,883,400 78,050,115,000 632 URBN 1,310 1,310 1,295 1,310 200 260,500 633 URBN-W 16 16 15 16 270,300 4,057,800 634 VICO 76 78 71 76 773,000 55,639,100 635 VINS 87 92 87 87 8,300 741,100 636 VIVA 50 50 50 50 5,700 285,000 637 VOKS 197 199 197 197 24,100 4,748,500 638 VRNA 98 98 98 98 50,000 4,900,000 639 WAPO 74 80 73 74 8,700 661,300 640 WEGE 178 188 178 178 36,770,200 6,672,035,500 641 WEHA 55 58 53 55 1,254,700 68,613,200 642 WICO 500 580 500 500 900 473,500 643 WIIM 362 372 360 362 11,206,400 4,077,567,600 644 WIKA 1,180 1,240 1,180 1,180 14,560,800 17,518,528,500 645 WINS 97 97 95 97 34,700 3,322,100 646 WOMF 214 216 214 214 43,700 9,419,200 647 WOOD 450 462 442 450 26,442,900 11,969,221,000 648 WOWS 67 71 66 67 23,778,300 1,629,957,200 649 WSBP 158 167 158 158 157,929,000 25,439,876,300 650 WSKT 765 815 750 765 266,578,500 210,365,800,500 651 WTON 240 252 240 240 14,692,900 3,589,340,200 652 XBNI 859 859 859 859 1,400 1,202,600 653 XCID 74 74 72 74 14,800 1,081,400 654 XCLQ 80 82 80 80 600 48,800 655 XIHD 393 395 393 393 3,400 1,336,400 656 XIID 432 432 432 432 400 172,800 657 XIIF 459 460 459 459 400 183,700 658 XIIT 444 444 441 444 8,400 3,710,900 659 XILV 95 95 95 95 100 9,500 660 XISC 535 535 535 535 100 53,500 661 XISR 325 326 325 325 1,100 357,600 662 XKIV 380 387 380 380 12,400 4,763,200 663 XNVE 121 121 121 121 5,000 605,000 664 XPCR 763 763 763 763 200 152,600 665 XSMU 103 103 103 103 200 20,600 666 XSSI 77 77 77 77 300 23,100 667 YELO 50 52 50 50 4,264,000 214,035,900 668 YELO-W 7 9 7 7 4,180,100 34,575,000 669 YPAS 290 290 290 290 100 29,000 670 ZINC 122 125 121 122 604,056,600 74,295,012,500 671 ZONE 386 386 384 386 189,800 73,088,800 -------------------- ---------------------- Total for Reguler 12,483,637,700 8,225,535,994,700 Information for Negosiasi 672 ADHI 575 550 550 550 74 40,700 673 ADRO 1,160 1,203 1,160 1,160 13,077,846 15,604,430,985 674 AKRA 2,620 3,070 2,620 2,620 884,700 2,324,304,000 675 ANTM 1,085 1,086 1,086 1,086 20 21,720 676 APIC 895 895 895 895 300,000 268,500,000 677 ARKA 79 80 80 80 934,600 74,768,000 678 ASII 5,250 5,275 4,766 5,225 1,177,765 5,615,291,259 679 ASMI 1,055 1,050 1,050 1,050 143,400 150,570,000 680 ASRI 151 133 133 133 2,484,400 330,425,200 681 BACA 396 400 396 396 2,700,000 1,076,400,000 682 BAPI 50 50 20 50 605,000 30,100,000 683 BBCA 29,000 29,300 28,500 29,143 9,976,244 289,488,397,800 684 BBKP 254 264 228 228 600,000 140,400,000 685 BBNI 4,860 4,888 4,850 4,888 3,524,054 17,225,573,750 686 BBRI 3,300 3,348 3,020 3,300 4,176,855 13,620,916,689 687 BBTN 1,260 1,279 1,279 1,279 20 25,580 688 BDMN 2,540 2,450 2,440 2,440 96 234,720 689 BEEF 147 190 142 150 62,890,324 9,537,767,163 690 BEKS 50 50 16 50 14,950,000 737,300,000 691 BHAT 590 580 580 580 2,100,000 1,218,000,000 692 BHIT 50 23 20 22 77,000,000 1,559,000,000 693 BJBR 1,040 1,350 1,085 1,350 1,069,572 1,443,908,420 694 BJTM 585 580 575 575 98 56,595 695 BKSL 50 42 42 42 1,287,800 54,087,600 696 BMRI 5,450 5,675 5,083 5,650 8,978,632 48,926,650,500 697 BMTR 216 220 218 218 124 27,156 698 BNBR 50 48 37 48 70,122,600 2,980,210,500 699 BNLI 2,250 2,500 2,500 2,500 2,000 5,000,000 700 BOGA 1,390 1,380 1,380 1,380 100,000,000 138,000,000,000 701 BRIS 1,300 1,110 1,050 1,050 129,000 139,140,000 702 BRMS 51 49 38 49 95,095,600 4,136,658,600 703 BSDE 845 855 850 850 8 6,820 704 BTPS 4,050 3,800 3,800 3,800 1,124,200 4,271,960,000 705 BULL 332 334 320 332 289,802 95,176,966 706 CARE 342 342 322 342 285,910,000 92,167,280,000 707 CARS 50 45 44 45 2,000,000 89,000,000 708 CASA 384 386 386 386 1,000,000 386,000,000 709 CPIN 6,000 5,900 5,900 5,900 8 47,200 710 CPRO 50 25 10 25 11,251,000 191,275,000 711 CTRA 830 820 764 818 2,344,334 1,823,533,245 712 DEWA 50 40 40 40 5,500,000 220,000,000 713 DILD 158 413 412 413 21,548,200 8,885,009,685 714 ELSA 212 214 212 212 154 32,802 715 EMDE 199 202 202 202 5,100,000 1,030,200,000 716 EMTK 8,000 7,500 7,500 7,500 1,747,300 13,104,750,000 717 ENVY 50 50 50 50 1,350,000 67,500,000 718 EXCL 2,110 2,071 2,056 2,056 700,000 1,444,600,000 719 FREN 75 74 74 74 100,000,000 7,400,000,000 720 GGRM 40,000 40,925 37,651 40,000 28,870 1,095,904,850 721 HEAL 3,160 3,170 3,170 3,170 384,400 1,218,548,000 722 HMSP 1,400 1,410 1,301 1,301 136,308 177,882,580 723 HRTA 191 190 190 190 232,000 44,080,000 724 IATA 50 10 10 10 1,700,000 17,000,000 725 ICBP 9,650 9,725 8,924 8,924 43,138 384,993,950 726 IKAI 50 50 36 36 33,389,402 1,634,470,100 727 IMAS 690 700 700 700 1,000 700,000 728 INCO 4,210 4,200 4,200 4,200 12 50,400 729 INDF 7,225 7,225 6,509 7,225 672,500 4,773,912,500 730 INDY 945 945 945 945 504,900 477,130,500 731 INKP 9,350 9,375 7,200 7,200 746,940 6,785,061,375 732 INTP 12,450 12,500 11,453 12,331 950,639 11,639,534,175 733 IPTV 288 298 286 286 239,018,500 71,226,313,000 734 ISAT 2,040 2,050 2,040 2,040 4 8,180 735 ITMG 8,050 8,125 8,050 8,050 116,242 935,756,975 736 JPFA 1,100 1,115 1,100 1,100 738,480 812,330,250 737 KLBF 1,580 1,580 1,580 1,580 3,453,100 5,455,898,000 738 KOTA 298 400 400 400 31,410,000 12,564,000,000 739 KPIG 105 148 104 105 544,819,100 56,726,263,000 740 MAPI 635 640 640 640 1,909,900 1,222,336,000 741 MEDC 370 390 348 390 90,000 32,160,000 742 MIKA 2,650 2,700 2,680 2,680 1,458,600 3,923,634,000 743 MKNT 50 40 40 40 4,113,100 164,524,000 744 MKPI 23,450 16,724 16,724 16,724 123,200 2,060,396,800 745 MLPT 590 581 581 581 65,100 37,823,100 746 MMLP 272 253 253 253 12,307,693 3,113,846,329 747 MNCN 770 855 770 770 86,169,632 73,675,031,895 748 MPMX 344 503 503 503 36,700 18,460,100 749 MTDL 1,590 1,590 1,585 1,585 1,000,098 1,590,155,575 750 MTLA 440 480 480 480 2,839,282 1,362,855,360 751 MYOH 1,135 1,130 1,130 1,130 885,000 1,000,050,000 752 MYOR 2,400 2,400 2,390 2,400 1,500,000 3,593,000,000 753 NATO 500 515 500 500 51,400,000 25,721,000,000 754 PGAS 1,060 1,060 1,060 1,060 1,105,700 1,172,042,000 755 PNBN 795 795 790 790 152 120,460 756 PNLF 193 207 195 195 250,148 51,778,860 757 PPRO 50 49 49 49 50,000 2,450,000 758 PTBA 1,965 1,985 1,965 1,965 1,224,298 2,405,790,030 759 PTPP 930 955 935 935 294 279,125 760 PWON 404 400 372 400 15,335,300 6,107,431,600 761 RALS 540 570 540 540 231,834 125,191,295 762 SBAT 88 93 93 93 8,000,000 744,000,000 763 SCMA 1,300 1,300 1,300 1,300 2,401,800 3,122,340,000 764 SMBR 496 505 505 505 130,000 65,650,000 765 SMGR 9,325 9,512 9,425 9,512 1,606,700 15,282,060,400 766 SMMA 15,800 15,800 15,800 15,800 94,872 1,498,977,600 767 SMRA 650 646 585 646 1,040,400 669,213,100 768 SMSM 1,260 1,260 1,260 1,260 170,000 214,200,000 769 SRIL 204 206 204 204 136 27,880 770 SRTG 3,270 3,250 3,250 3,250 1,500,000 4,875,000,000 771 SSMS 800 805 805 805 30,990,000 24,946,950,000 772 TBIG 1,470 1,457 1,414 1,457 6,338,658 9,181,076,590 773 TKIM 6,300 6,350 6,325 6,325 126 798,525 774 TLKM 2,700 2,700 2,670 2,680 4,360,737 11,727,325,507 775 TOPS 50 35 35 35 70,000 2,450,000 776 TOWR 1,000 1,000 995 1,000 5,699,900 5,679,392,800 777 TPIA 7,800 7,700 7,700 7,700 259,740 1,999,998,000 778 TRST 390 450 448 448 6,536,296 2,934,395,456 779 UCID 1,555 1,572 1,567 1,572 8,406,600 13,178,788,200 780 ULTJ 1,680 1,750 1,750 1,750 707,645 1,238,378,750 781 UNTR 22,150 22,275 22,150 22,150 276,349 6,121,138,475 782 UNVR 7,850 7,992 7,950 7,992 316,075 2,526,070,327 783 VIVA 50 50 50 50 100,000,000 5,000,000,000 784 WIKA 1,180 1,220 1,215 1,215 128 155,840 785 WOOD 450 441 424 424 48,704,600 20,650,828,600 786 WOWS 67 69 69 69 230,000 15,870,000 787 WSBP 158 158 158 158 1,935,400 305,793,200 788 WSKT 765 799 767 767 8,000,312 6,136,240,588 789 WTON 240 248 240 240 2,493,538 598,449,386 790 YULE 240 250 250 250 8,141,492 2,035,373,000 -------------------- ---------------------- Total for Negosiasi 2,202,928,900 1,129,965,715,243 Total 22/10/20 14,686,708,200 9,355,529,778,443