Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, October 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,085 1,125 1,115 1,115 116,700 131,127,500 2 BBTN 1,430 1,250 1,250 1,250 1,400 1,750,000 3 BRIS 1,210 1,295 1,210 1,245 11,600 14,327,500 4 POSA 50 50 50 50 19,000 950,000 5 TINS 845 860 860 860 100 86,000 -------------------- ---------------------- Total for Tunai 148,800 148,241,000 Information for Reguler 6 AALI 10,475 10,625 10,400 10,475 1,070,200 11,213,395,000 7 ABBA 50 50 50 50 7,700 385,000 8 ABMM 835 835 835 835 1,100 918,500 9 ACES 1,585 1,590 1,570 1,585 12,891,400 20,367,401,000 10 ACST 200 206 200 200 34,138,100 6,881,250,800 11 ADES 1,165 1,190 1,155 1,165 79,400 92,592,000 12 ADHI 590 595 575 590 11,333,400 6,642,110,500 13 ADMF 7,600 7,600 7,500 7,600 19,100 144,415,000 14 ADMG 135 139 135 135 714,800 97,118,500 15 ADRO 1,145 1,175 1,140 1,145 52,389,600 60,236,910,500 16 AGII 670 725 655 670 3,466,600 2,410,188,000 17 AGRO 350 386 346 350 278,534,600 100,725,388,200 18 AGRS 163 165 155 163 25,600 4,013,100 19 AHAP 57 58 53 57 359,000 19,536,200 20 AIMS 120 126 120 120 200 24,600 21 AISA 210 214 208 210 20,463,900 4,304,139,800 22 AKPI 300 300 284 300 4,400 1,261,000 23 AKRA 2,630 2,660 2,620 2,630 12,614,800 33,292,247,000 24 AKSI 362 380 362 362 2,000 743,800 25 ALDO 424 426 420 424 230,500 97,697,800 26 ALKA 210 220 210 210 700 148,000 27 ALMI 192 193 192 192 8,200 1,574,900 28 ALTO 292 292 292 292 800 233,600 29 AMAG 198 200 195 198 110,600 21,930,400 30 AMAN 250 252 250 250 118,600 29,840,400 31 AMAR 300 310 300 300 28,700 8,620,400 32 AMFG 2,390 2,390 2,390 2,390 5,900 14,101,000 33 AMOR 2,190 2,260 2,190 2,190 689,500 1,545,409,000 34 AMRT 675 680 670 675 53,500 36,126,000 35 ANDI 50 50 50 50 11,000 550,000 36 ANJT 525 560 525 525 1,500 801,500 37 ANTM 1,085 1,120 1,060 1,085 392,722,300 427,974,831,000 38 APEX 159 159 159 159 56,900 9,047,100 39 APIC 905 905 890 905 15,427,600 13,807,538,500 40 APII 159 170 159 159 2,400 387,300 41 APLI 119 119 103 119 17,000 1,768,700 42 APLN 110 117 110 110 107,241,100 12,181,709,500 43 ARGO 1,750 1,750 1,750 1,750 100 175,000 44 ARKA 75 85 74 75 17,712,400 1,360,494,400 45 ARNA 500 500 486 500 3,390,200 1,666,449,600 46 ARTA 280 280 280 280 100 28,000 47 ARTI 50 50 50 50 400 20,000 48 ARTO 2,700 2,720 2,690 2,700 234,100 631,849,000 49 ASDM 900 900 900 900 200 180,000 50 ASGR 690 695 690 690 294,300 204,240,000 51 ASII 5,400 5,400 5,250 5,400 46,040,700 245,808,327,500 52 ASJT 117 118 110 117 15,900 1,799,700 53 ASMI 1,055 1,055 1,055 1,055 8,100 8,545,500 54 ASPI 94 98 88 94 3,793,000 347,642,400 55 ASPI-W 12 13 11 12 9,306,800 111,247,200 56 ASRI 149 157 146 149 662,111,800 99,942,545,400 57 ASRM 1,725 1,725 1,725 1,725 1,200 2,070,000 58 ASSA 490 500 486 490 7,863,000 3,884,806,400 59 ATIC 585 675 585 585 13,200 8,110,500 60 AUTO 870 885 855 870 779,500 674,840,500 61 AYLS 50 50 50 50 3,500 175,000 62 AYLS-W 4 5 4 4 329,400 1,450,900 63 BABP 50 50 50 50 51,700 2,585,000 64 BABP-W3 10 46 10 10 5,700 246,400 65 BABP-W4 8 9 7 8 66,000 588,200 66 BACA 398 400 398 398 25,200 10,029,800 67 BAJA 94 105 94 94 1,966,000 189,657,400 68 BALI 930 930 930 930 14,200 13,206,000 69 BAPI 50 50 50 50 215,800 10,790,000 70 BAPI-W 2 3 2 2 3,628,800 7,481,500 71 BATA 635 635 620 635 3,000 1,884,000 72 BBCA 28,850 29,200 28,750 28,850 13,265,600 384,429,210,000 73 BBHI 160 164 155 160 505,200 79,826,900 74 BBKP 250 264 250 250 222,733,100 57,122,404,800 75 BBLD 304 304 304 304 45,600 13,862,400 76 BBMD 1,590 1,590 1,590 1,590 100 159,000 77 BBNI 4,850 4,900 4,840 4,850 23,111,100 112,369,251,000 78 BBRI 3,290 3,350 3,270 3,290 117,246,500 387,362,139,000 79 BBSI 720 720 700 720 413,000 296,289,500 80 BBSS 120 125 118 120 3,746,600 455,357,300 81 BBSS-W 5 6 5 5 4,369,900 26,076,900 82 BBTN 1,430 1,490 1,320 1,430 326,083,900 464,871,074,500 83 BBYB 358 360 332 358 18,200 6,364,200 84 BCAP 113 115 113 113 528,500 59,766,200 85 BCIP 50 50 50 50 403,200 20,160,000 86 BDMN 2,500 2,550 2,470 2,500 2,652,400 6,641,204,000 87 BEEF 145 149 145 145 2,726,700 397,519,900 88 BEEF-W 10 12 10 10 1,700 18,000 89 BEKS 50 50 50 50 204,000 10,200,000 90 BELL 151 151 149 151 3,587,000 537,166,100 91 BESS 204 216 197 204 71,400 14,268,400 92 BESS-W 79 79 79 79 200 15,800 93 BEST 182 191 179 182 433,676,200 80,354,683,300 94 BFIN 378 380 374 378 2,208,400 833,138,800 95 BGTG 51 53 51 51 963,100 49,638,800 96 BHAT 575 600 575 575 104,633,900 61,727,031,500 97 BHIT 50 50 50 50 11,700 585,000 98 BIMA 50 50 50 50 100 5,000 99 BINA 730 730 710 730 52,900 38,148,000 100 BIPI 50 50 50 50 300 15,000 101 BIPI-W 8 9 7 8 176,700 1,356,400 102 BIPP 54 56 53 54 192,600 10,232,000 103 BIRD 860 880 855 860 1,375,200 1,186,700,000 104 BISI 890 900 885 890 81,500 72,431,500 105 BJBR 1,050 1,055 1,035 1,050 18,512,300 19,388,772,000 106 BJTM 570 595 570 570 13,438,600 7,770,054,500 107 BKDP 51 56 50 51 149,300 7,628,100 108 BKSL 50 50 50 50 308,300 15,415,000 109 BKSW 122 126 122 122 239,100 29,430,300 110 BLTA 50 50 50 50 1,000 50,000 111 BLUE 640 645 635 640 117,100 74,790,000 112 BMAS 276 276 276 276 5,400 1,490,400 113 BMRI 5,550 5,575 5,475 5,550 32,950,100 181,843,085,000 114 BMSR 62 63 60 62 517,300 31,574,000 115 BMTR 226 228 216 226 149,157,600 33,224,126,600 116 BNBA 354 358 352 354 31,800 11,257,000 117 BNBR 50 50 50 50 12,700 635,000 118 BNGA 755 760 750 755 1,147,200 866,475,000 119 BNII 224 230 224 224 2,886,400 650,830,200 120 BNLI 2,170 2,420 2,100 2,170 10,882,100 24,532,994,000 121 BOGA 1,370 1,395 1,365 1,370 126,096,400 173,799,424,000 122 BOLA 160 160 153 160 21,900 3,380,600 123 BOLT 630 630 500 630 4,600 2,711,000 124 BOSS 104 114 100 104 11,516,900 1,238,287,400 125 BPTR 86 87 86 86 6,500 559,200 126 BRAM 5,500 5,900 5,500 5,500 1,500 8,810,000 127 BRIS 1,210 1,360 1,210 1,210 712,398,000 901,068,671,000 128 BRMS 52 53 51 52 98,117,100 5,116,612,600 129 BRNA 1,170 1,170 1,145 1,170 8,500 9,830,000 130 BRPT 925 980 920 925 167,702,000 159,513,080,500 131 BRPT-W 500 500 500 500 200 100,000 132 BSDE 895 900 850 895 137,406,200 121,424,155,500 133 BSIM 480 490 468 480 1,900 901,200 134 BSIM-W3 17 17 14 17 10,300 167,900 135 BSSR 1,365 1,365 1,365 1,365 1,400 1,911,000 136 BTEK 50 50 50 50 200 10,000 137 BTON 202 230 194 202 149,500 30,941,800 138 BTPN 2,270 2,290 2,220 2,270 50,200 113,446,000 139 BTPS 3,910 4,040 3,820 3,910 9,012,500 35,194,333,000 140 BUDI 97 100 96 97 664,800 64,971,500 141 BUKK 710 710 700 710 14,900 10,554,000 142 BULL 330 338 328 330 290,571,900 96,296,910,400 143 BULL-W2 110 120 109 110 126,800 14,050,700 144 BUMI 50 50 50 50 5,893,100 294,655,000 145 BUVA 52 52 51 52 36,400 1,861,700 146 BVIC 104 113 104 104 5,298,300 557,857,100 147 BWPT 94 97 94 94 35,203,100 3,352,622,600 148 CAKK 52 52 50 52 574,100 29,361,500 149 CAKK-W 3 4 2 3 9,080,600 27,448,500 150 CAMP 264 268 260 264 692,000 181,851,000 151 CARE 342 348 338 342 266,495,000 91,776,115,400 152 CARS 50 50 50 50 397,300 19,865,000 153 CASA 386 386 386 386 21,100 8,144,600 154 CASH 535 565 535 535 1,465,400 794,421,500 155 CASH-W 24 30 24 24 2,085,200 55,565,400 156 CASS 206 218 202 206 10,090,700 2,124,337,000 157 CBMF 364 390 364 364 2,746,500 1,067,954,800 158 CCSI 228 232 226 228 480,900 109,164,800 159 CEKA 1,720 1,720 1,680 1,720 9,900 16,865,500 160 CENT 129 131 126 129 1,920,100 244,267,900 161 CFIN 187 190 186 187 2,271,500 425,303,000 162 CINT 246 246 246 246 100 24,600 163 CITY 112 114 112 112 300 33,900 164 CITY-W 16 16 13 16 900 12,000 165 CLEO 490 490 466 490 15,017,400 7,188,822,200 166 CLPI 655 665 655 655 9,600 6,336,500 167 CMNP 1,025 1,070 1,020 1,025 71,800 74,684,000 168 CNTX 224 232 212 224 24,600 5,275,600 169 COCO 925 925 925 925 1,000 925,000 170 CPIN 6,000 6,000 5,875 6,000 3,171,000 18,875,357,500 171 CPRI 50 50 50 50 2,000 100,000 172 CPRI-W 13 13 10 13 400 4,500 173 CPRO 50 50 50 50 1,800 90,000 174 CSAP 320 320 310 320 5,000 1,584,800 175 CSIS 50 51 50 50 183,800 9,191,000 176 CSMI 525 575 525 525 4,200 2,278,000 177 CSRA 324 332 324 324 1,025,100 334,578,800 178 CTBN 2,450 2,450 2,450 2,450 200 490,000 179 CTRA 830 845 815 830 46,855,100 38,677,869,500 180 CTTH 50 51 50 50 206,000 10,300,100 181 DADA 51 51 50 51 9,013,100 450,958,400 182 DADA-W 5 5 4 5 4,480,500 20,191,100 183 DART 226 226 226 226 6,000 1,356,000 184 DEAL 132 132 120 132 25,407,800 3,195,026,300 185 DEFI 1,635 1,635 1,635 1,635 7,500 12,262,500 186 DEWA 50 50 50 50 100 5,000 187 DFAM 306 338 288 306 88,200 26,298,200 188 DGIK 50 50 50 50 1,700 85,000 189 DILD 156 161 152 156 18,340,100 2,866,599,400 190 DIVA 2,230 2,350 2,140 2,230 24,700 53,537,000 191 DKFT 112 115 111 112 5,025,500 564,542,000 192 DLTA 4,010 4,040 4,010 4,010 14,300 57,381,000 193 DMAS 226 232 222 226 42,613,600 9,650,662,000 194 DMMX 175 188 175 175 15,901,600 2,820,694,700 195 DMND 900 900 890 900 8,200 7,350,500 196 DNAR 216 234 208 216 25,100 5,413,800 197 DNET 3,230 3,230 3,230 3,230 2,900 9,367,000 198 DOID 242 250 242 242 13,713,900 3,351,543,200 199 DPNS 240 244 240 240 2,300 552,400 200 DPUM 55 55 54 55 270,200 14,627,800 201 DSFI 64 64 60 64 468,300 29,266,100 202 DSNG 490 496 484 490 5,483,100 2,690,395,000 203 DUCK 286 296 286 286 7,614,900 2,207,405,600 204 DUTI 3,520 3,550 3,520 3,520 1,200 4,247,000 205 DVLA 2,600 2,680 2,600 2,600 4,300 11,269,000 206 DWGL 196 197 185 196 21,100 3,974,000 207 DWGL-W 31 31 18 31 700 19,700 208 DYAN 50 50 50 50 11,600 580,000 209 EAST 54 55 54 54 826,300 44,628,200 210 EAST-W 6 7 6 6 1,188,300 7,130,300 211 EKAD 1,265 1,270 1,260 1,265 181,000 229,058,500 212 ELSA 214 216 212 214 8,286,800 1,772,360,800 213 EMDE 200 200 200 200 30,000 6,000,000 214 EMTK 7,550 7,950 7,550 7,550 26,500 205,860,000 215 ENRG 51 52 50 51 9,552,400 486,628,200 216 ENVY 50 50 50 50 1,031,700 51,585,000 217 ENZO 50 51 50 50 9,830,400 491,715,600 218 ENZO-W 8 8 6 8 9,635,400 68,860,100 219 EPAC 290 290 284 290 1,092,300 314,016,400 220 EPMT 1,880 1,885 1,880 1,880 12,800 24,077,500 221 ERAA 1,740 1,745 1,660 1,740 15,638,500 26,755,646,500 222 ERTX 114 114 114 114 73,600 8,390,400 223 ESIP 109 117 109 109 35,522,600 3,890,907,500 224 ESIP-W 11 11 10 11 1,681,400 16,914,300 225 ESSA 142 150 141 142 3,871,000 563,991,300 226 ESTA 100 104 95 100 122,400 12,563,500 227 ESTI 53 53 53 53 346,500 18,364,500 228 EXCL 2,070 2,140 2,060 2,070 13,956,000 29,093,713,000 229 FAST 925 935 915 925 10,800 10,058,500 230 FILM 204 210 202 204 1,373,200 280,050,800 231 FIRE 246 256 240 246 4,125,600 1,010,273,000 232 FITT 61 63 57 61 24,900 1,454,900 233 FITT-W 16 16 16 16 1,300 20,800 234 FOOD 112 114 110 112 154,700 17,389,200 235 FORU 83 83 83 83 800 66,400 236 FPNI 115 123 110 115 33,900,300 4,030,397,400 237 FREN 73 76 70 73 379,749,800 27,587,572,500 238 FREN-W 38 39 38 38 1,489,900 57,462,900 239 FUJI 112 112 105 112 5,900 627,800 240 GAMA 50 50 50 50 1,100 55,000 241 GDST 67 74 67 67 6,345,200 432,110,600 242 GEMA 338 338 288 338 3,800 1,253,400 243 GGRM 40,925 41,450 40,300 40,925 1,886,000 76,846,507,500 244 GGRP 338 338 338 338 200 67,600 245 GHON 1,750 1,750 1,750 1,750 300 525,000 246 GIAA 244 248 242 244 12,356,300 3,027,419,600 247 GJTL 452 458 452 452 1,217,100 551,519,600 248 GLOB 117 126 117 117 10,300 1,206,000 249 GLVA 330 330 310 330 19,100 6,223,200 250 GMFI 79 81 79 79 3,629,600 288,157,500 251 GOLD 204 204 204 204 25,100 5,120,400 252 GOOD 1,245 1,245 1,230 1,245 239,400 295,732,500 253 GPRA 50 51 50 50 544,200 27,210,100 254 GSMF 78 90 77 78 8,400 662,000 255 GWSA 92 96 92 92 264,900 24,935,500 256 HDIT 360 370 350 360 14,900 5,387,000 257 HEAL 3,140 3,180 3,140 3,140 100,000 315,818,000 258 HELI 200 200 195 200 200 39,500 259 HELI-W 7 7 6 7 156,100 936,800 260 HERO 825 835 800 825 6,500 5,260,500 261 HEXA 3,070 3,090 3,060 3,070 89,900 276,327,000 262 HITS 468 468 468 468 3,800 1,778,400 263 HKMU 72 73 71 72 4,890,500 351,850,300 264 HMSP 1,440 1,450 1,405 1,440 80,930,900 115,564,381,500 265 HOKI 880 890 850 880 22,060,800 19,186,753,500 266 HOKI-W 595 595 595 595 3,000 1,785,000 267 HOMI 920 1,095 920 920 1,155,800 1,082,863,500 268 HOTL 50 50 50 50 200 10,000 269 HRME 50 50 50 50 114,800 5,740,000 270 HRTA 189 191 188 189 1,871,900 353,875,300 271 HRUM 2,140 2,140 2,000 2,140 14,801,200 30,960,764,000 272 IATA 50 50 50 50 100 5,000 273 IBFN 272 272 272 272 200 54,400 274 IBFN-W 8 10 7 8 280,500 2,135,800 275 ICBP 9,725 9,775 9,700 9,725 2,466,700 23,983,430,000 276 ICON 53 55 53 53 30,600 1,682,400 277 IDPR 173 175 165 173 1,400 240,000 278 IFII 117 119 113 117 287,900 33,367,000 279 IFSH 368 368 368 368 100 36,800 280 IGAR 320 328 318 320 89,100 28,696,600 281 IKAI 50 51 50 50 41,088,800 2,054,457,300 282 IKAN 169 171 167 169 5,456,500 917,905,800 283 IKBI 210 214 206 210 210,500 44,030,400 284 IMAS 695 720 690 695 6,377,200 4,494,265,500 285 IMJS 234 236 226 234 3,982,800 928,336,600 286 IMPC 1,275 1,280 1,240 1,275 1,285,000 1,620,706,000 287 INAF 3,240 3,290 3,230 3,240 1,511,400 4,925,559,000 288 INAI 332 334 332 332 3,700 1,228,600 289 INCF 52 52 50 52 726,000 36,661,000 290 INCI 635 640 630 635 40,100 25,278,000 291 INCO 4,210 4,250 4,210 4,210 7,350,400 31,043,108,000 292 INDF 7,075 7,200 7,050 7,075 6,734,900 47,814,815,000 293 INDO 108 109 108 108 4,700 511,700 294 INDO-W 18 19 17 18 49,400 889,300 295 INDR 2,290 2,290 2,280 2,290 10,300 23,485,000 296 INDS 1,920 1,965 1,920 1,920 7,800 15,134,000 297 INDX 50 52 50 50 452,500 22,625,400 298 INDY 935 970 935 935 15,359,600 14,540,038,500 299 INKP 9,125 9,375 9,075 9,125 5,126,300 47,022,400,000 300 INOV 144 154 143 144 83,800 12,465,400 301 INPC 54 55 53 54 508,300 27,303,700 302 INPC-W 4 4 3 4 1,151,100 3,968,400 303 INPP 720 720 690 720 7,000 4,885,000 304 INPS 1,460 1,480 1,460 1,460 501,200 735,912,000 305 INRU 940 940 940 940 1,300 1,222,000 306 INTA 208 208 198 208 8,200 1,688,700 307 INTD 147 147 138 147 1,000 140,500 308 INTP 12,400 12,500 12,150 12,400 2,499,000 30,986,245,000 309 IPCC 384 386 380 384 561,100 214,183,600 310 IPCM 226 226 222 226 6,400 1,427,000 311 IPOL 88 92 88 88 26,400 2,356,500 312 IPTV 290 292 284 290 11,885,000 3,423,148,200 313 IPTV-W 27 27 27 27 1,700 45,900 314 IRRA 860 880 855 860 16,651,500 14,392,950,000 315 ISAT 2,050 2,070 2,030 2,050 971,200 1,987,341,000 316 ISSP 121 126 121 121 4,343,600 535,176,300 317 ITIC 830 980 830 830 10,790,400 9,800,854,000 318 ITMA 488 498 470 488 2,200 1,071,000 319 ITMG 8,075 8,150 8,075 8,075 944,900 7,651,500,000 320 JAST 101 111 98 101 19,116,800 1,931,928,700 321 JAWA 99 110 85 99 4,400,000 438,716,700 322 JAYA 113 118 109 113 2,774,700 309,809,600 323 JAYA-W 12 14 11 12 2,395,700 27,553,900 324 JKON 340 340 340 340 100,000 34,000,000 325 JMAS 140 141 140 140 300 42,200 326 JPFA 1,095 1,115 1,095 1,095 8,693,900 9,576,562,000 327 JRPT 424 432 416 424 765,200 323,094,000 328 JSKY 174 183 152 174 104,650,400 17,358,509,900 329 JSMR 3,670 3,680 3,630 3,670 4,925,300 18,029,061,000 330 JSPT 1,135 1,135 1,135 1,135 100 113,500 331 JTPE 880 880 880 880 121,600 107,008,000 332 KAEF 3,220 3,300 3,210 3,220 7,920,500 25,661,410,000 333 KARW 56 59 55 56 760,100 43,107,800 334 KAYU 50 52 50 50 2,251,500 113,200,900 335 KBAG 62 63 57 62 461,750,200 27,916,958,100 336 KBAG-W 5 6 4 5 76,821,200 340,016,800 337 KBLI 308 312 306 308 780,500 241,018,800 338 KBLM 196 199 193 196 15,900 3,130,200 339 KDSI 695 705 695 695 36,800 25,720,500 340 KEEN 302 306 298 302 1,936,300 584,208,000 341 KEJU 1,150 1,160 1,135 1,150 173,200 198,285,500 342 KICI 202 202 202 202 100 20,200 343 KIJA 206 210 204 206 15,420,600 3,188,838,000 344 KINO 2,960 3,050 2,930 2,960 52,800 156,510,000 345 KIOS 173 176 173 173 300 52,200 346 KKGI 195 200 195 195 1,300 254,300 347 KLBF 1,585 1,590 1,570 1,585 13,897,500 21,956,628,000 348 KMDS 575 590 565 575 7,400 4,246,000 349 KMTR 330 336 322 330 18,500 6,142,400 350 KOBX 103 103 101 103 447,600 45,449,100 351 KOIN 100 100 100 100 200 20,000 352 KOPI 440 440 440 440 100 44,000 353 KOTA 278 294 278 278 15,500 4,397,000 354 KOTA-W 60 70 35 60 33,700 2,019,200 355 KPAS 60 67 60 60 8,394,600 523,775,700 356 KPAS-W 19 21 18 19 68,500 1,437,700 357 KPIG 104 106 104 104 476,400 49,562,300 358 KRAS 370 378 370 370 19,888,900 7,427,762,600 359 KREN 93 100 93 93 37,889,500 3,555,872,900 360 LAND 175 175 163 175 10,100 1,672,400 361 LCKM 346 346 336 346 37,100 12,526,600 362 LEAD 50 50 50 50 1,500 75,000 363 LINK 2,080 2,130 2,080 2,080 3,550,200 7,443,554,000 364 LION 266 276 256 266 8,700 2,282,200 365 LMPI 80 80 75 80 11,000 827,000 366 LPCK 800 835 800 800 2,807,900 2,279,673,500 367 LPGI 3,400 3,400 3,300 3,400 7,400 24,765,000 368 LPIN 224 224 224 224 2,900 649,600 369 LPKR 134 144 133 134 113,717,600 15,643,116,600 370 LPLI 77 77 74 77 300 22,800 371 LPPF 985 1,010 955 985 18,988,200 18,530,995,000 372 LPPS 83 83 76 83 63,800 5,170,500 373 LRNA 120 129 112 120 22,900 2,659,900 374 LSIP 935 950 920 935 9,617,900 9,034,445,500 375 LTLS 430 434 420 430 2,900 1,242,400 376 LUCK 166 169 157 166 1,918,900 316,058,600 377 MAGP 50 50 50 50 100 5,000 378 MAIN 555 560 545 555 984,300 542,359,000 379 MAMI 50 50 50 50 400 20,000 380 MAMI-W 5 6 5 5 315,200 1,576,100 381 MAPA 2,080 2,110 2,070 2,080 361,200 748,438,000 382 MAPB 1,220 1,220 1,220 1,220 400 488,000 383 MAPI 635 640 625 635 11,913,700 7,530,266,000 384 MARI 50 50 50 50 600 30,000 385 MARK 860 870 840 860 3,851,700 3,297,561,500 386 MASA 560 590 560 560 1,800 1,041,500 387 MAYA 6,100 6,100 5,900 6,100 2,800 16,840,000 388 MBAP 2,220 2,230 2,210 2,220 122,200 271,569,000 389 MBSS 378 378 368 378 262,200 97,149,000 390 MBTO 75 75 75 75 200 15,000 391 MCAS 2,090 2,240 2,090 2,090 828,100 1,749,174,000 392 MCOR 116 118 116 116 921,400 107,624,400 393 MDKA 1,860 1,900 1,810 1,860 142,428,300 263,064,954,000 394 MDKI 155 156 153 155 8,700 1,342,800 395 MEDC 386 388 372 386 122,481,600 46,817,744,200 396 MEGA 7,100 7,100 7,100 7,100 100 710,000 397 MERK 3,160 3,190 3,030 3,160 24,700 77,224,000 398 META 107 107 105 107 221,700 23,442,800 399 MFMI 515 520 515 515 1,900 987,000 400 MGRO 790 790 780 790 2,740,400 2,155,606,500 401 MICE 294 300 292 294 5,400 1,592,000 402 MIDI 1,500 1,500 1,450 1,500 494,400 716,885,000 403 MIKA 2,680 2,710 2,670 2,680 29,210,100 78,521,567,000 404 MINA 50 50 50 50 700 35,000 405 MKNT 50 50 50 50 129,000 6,450,000 406 MLBI 9,000 9,050 9,000 9,000 5,000 45,010,000 407 MLIA 450 450 432 450 9,201,800 4,068,404,000 408 MLPL 50 50 50 50 54,200 2,710,000 409 MLPT 590 590 585 590 19,200 11,258,000 410 MMLP 270 276 270 270 6,481,400 1,755,323,800 411 MNCN 805 810 770 805 76,038,600 60,351,150,500 412 MOLI 845 850 845 845 10,100 8,535,000 413 MPMX 344 348 340 344 17,513,900 6,025,078,800 414 MPOW 62 65 62 62 499,500 31,415,100 415 MPPA 92 94 92 92 501,700 46,456,000 416 MPRO 900 900 780 900 3,100 2,718,000 417 MRAT 133 138 125 133 136,100 17,775,000 418 MSIN 298 300 294 298 305,400 90,924,800 419 MSKY 725 750 700 725 134,600 96,565,000 420 MTDL 1,595 1,605 1,590 1,595 175,900 280,105,500 421 MTPS 280 290 278 280 18,100 5,166,800 422 MTWI 53 60 51 53 1,091,300 57,420,000 423 MYOH 1,135 1,135 1,125 1,135 45,400 51,277,000 424 MYOR 2,430 2,450 2,380 2,430 3,882,400 9,426,600,000 425 MYTX 51 51 51 51 29,400 1,499,400 426 NATO 505 520 500 505 192,704,900 98,227,265,000 427 NELY 138 145 136 138 15,600 2,152,900 428 NFCX 1,700 1,705 1,700 1,700 1,300 2,213,500 429 NICK 310 310 310 310 100 31,000 430 NIKL 780 805 780 780 1,601,800 1,262,132,500 431 NIRO 147 147 147 147 902,100 132,608,700 432 NISP 730 735 730 730 19,400 14,258,500 433 NRCA 300 304 300 300 6,600 1,987,000 434 NZIA 228 228 228 228 150,700 34,359,600 435 OKAS 96 107 96 96 4,713,300 463,219,200 436 OPMS 170 175 170 170 3,799,700 656,828,600 437 PADI 50 50 50 50 200 10,000 438 PALM 310 328 282 310 2,390,000 741,930,200 439 PAMG 96 98 94 96 5,598,900 537,291,200 440 PANR 88 93 87 88 2,321,200 209,012,300 441 PANS 805 815 800 805 81,100 65,435,000 442 PBID 850 860 845 850 932,800 794,680,000 443 PBRX 218 220 210 218 213,900 45,672,600 444 PBSA 605 605 605 605 300 181,500 445 PCAR 244 244 244 244 100 24,400 446 PDES 244 252 202 244 3,900 886,000 447 PEHA 1,585 1,610 1,570 1,585 228,000 362,030,000 448 PGAS 1,065 1,075 1,055 1,065 64,536,300 68,692,210,500 449 PGJO 34 34 33 34 63,100 2,136,700 450 PGLI 174 188 163 174 56,200 10,492,500 451 PGUN 226 226 226 226 104,800 23,684,800 452 PICO 145 147 144 145 353,100 51,272,100 453 PJAA 498 505 498 498 71,600 35,819,800 454 PKPK 50 50 50 50 94,500 4,725,000 455 PLAN 280 286 276 280 5,002,900 1,417,431,400 456 PLAN-W 7 7 6 7 3,559,400 24,581,500 457 PLIN 2,500 2,500 2,500 2,500 200 500,000 458 PNBN 795 805 795 795 2,764,700 2,206,468,500 459 PNBS 50 50 50 50 40,400 2,020,000 460 PNGO 610 630 575 610 2,500 1,450,000 461 PNIN 690 700 685 690 297,300 205,549,500 462 PNLF 193 196 192 193 10,041,700 1,943,985,300 463 POLA 54 57 53 54 3,900 210,900 464 POLA-W 49 49 48 49 200 9,700 465 POLI 1,025 1,040 965 1,025 700 708,500 466 POLL 5,400 5,400 4,330 5,400 295,100 1,587,206,000 467 POLU 980 980 980 980 500 490,000 468 POLY 50 50 50 50 5,100 255,000 469 PORT 480 480 480 480 100 48,000 470 POSA 50 50 50 50 100 5,000 471 POSA-W 2 3 1 2 17,017,400 34,185,900 472 POWR 590 600 590 590 2,037,600 1,206,311,000 473 PPGL 274 282 270 274 3,687,500 1,022,081,000 474 PPGL-W 14 14 12 14 9,214,600 116,385,700 475 PPRE 184 192 181 184 14,691,500 2,720,338,500 476 PPRO 50 50 50 50 8,511,500 425,575,000 477 PRAS 111 111 111 111 100 11,100 478 PRDA 2,790 2,850 2,790 2,790 8,900 24,902,000 479 PRIM 240 248 240 240 2,400 576,800 480 PRIM-W 6 6 5 6 198,200 991,200 481 PSAB 216 220 212 216 17,966,800 3,892,834,400 482 PSDN 100 101 100 100 11,700 1,170,200 483 PSGO 104 108 98 104 502,700 50,779,800 484 PSKT 50 50 50 50 200 10,000 485 PSSI 174 182 170 174 2,618,100 463,004,000 486 PTBA 1,960 1,980 1,955 1,960 22,850,600 44,895,648,500 487 PTIS 154 164 146 154 1,500 224,600 488 PTPP 920 945 920 920 19,029,600 17,642,285,500 489 PTPW 1,330 1,350 1,325 1,330 912,000 1,220,600,500 490 PTRO 1,695 1,700 1,675 1,695 136,000 228,943,000 491 PTSN 208 212 206 208 784,900 162,654,600 492 PURA 126 128 125 126 168,823,300 21,325,264,000 493 PURA-W 20 21 20 20 8,936,000 178,720,300 494 PURE 222 230 204 222 21,604,200 4,646,613,200 495 PURE-W 24 24 21 24 8,775,200 198,585,000 496 PURI 280 300 280 280 25,600 7,274,000 497 PWON 416 424 404 416 258,061,700 107,384,926,000 498 PYFA 880 900 880 880 367,400 325,342,500 499 PZZA 620 630 615 620 527,200 327,884,000 500 R-LQ45X 820 829 820 820 9,100 7,502,200 501 RAJA 122 125 122 122 7,343,100 905,255,200 502 RALS 560 570 545 560 8,672,400 4,823,698,000 503 RANC 400 404 398 400 182,500 73,212,000 504 RBMS 50 52 50 50 1,416,500 70,884,000 505 REAL 50 50 50 50 618,300 30,915,000 506 REAL-W 2 3 1 2 28,892,700 57,905,300 507 RELI 308 320 308 308 3,300 1,017,600 508 RICY 92 95 92 92 20,400 1,877,300 509 RIGS 232 232 226 232 5,100 1,162,000 510 RISE 440 442 438 440 402,900 177,459,000 511 RMBA 348 370 348 348 202,100 71,234,200 512 ROCK 1,185 1,190 1,135 1,185 300 351,000 513 RODA 54 55 53 54 185,100 10,043,400 514 RONY 470 470 376 470 4,912,500 2,253,686,000 515 ROTI 1,235 1,235 1,230 1,235 19,200 23,707,500 516 RUIS 308 322 298 308 30,100 9,315,000 517 SAFE 189 191 188 189 220,800 41,830,000 518 SAME 153 167 153 153 110,372,100 17,286,831,500 519 SAMF 378 378 378 378 200 75,600 520 SBAT 84 90 82 84 13,006,500 1,119,187,000 521 SBAT-W 8 9 7 8 23,314,400 186,842,000 522 SCMA 1,375 1,390 1,330 1,375 15,220,400 20,728,468,000 523 SCNP 226 226 208 226 111,400 25,026,800 524 SDPC 102 104 102 102 186,300 19,107,100 525 SDRA 795 825 795 795 4,000 3,240,000 526 SFAN 1,010 1,015 995 1,010 1,034,400 1,038,335,500 527 SGER 446 448 438 446 1,432,800 637,189,400 528 SGER-W 166 166 165 166 23,500 3,879,100 529 SGRO 1,470 1,470 1,420 1,470 71,100 103,855,000 530 SHIP 575 575 560 575 342,200 193,792,500 531 SIDO 790 810 785 790 15,195,800 12,035,937,000 532 SILO 4,990 4,990 4,900 4,990 21,100 104,514,000 533 SIMP 316 322 314 316 5,224,900 1,658,168,600 534 SINI 430 446 402 430 1,600 686,800 535 SINI-W 240 240 202 240 70,800 14,679,600 536 SIPD 1,175 1,175 1,175 1,175 104,200 122,435,000 537 SKBM 380 380 380 380 300 114,000 538 SKRN 590 590 560 590 136,700 78,691,500 539 SLIS 4,780 4,880 4,720 4,780 79,500 380,434,000 540 SMAR 2,900 2,900 2,880 2,900 600 1,738,000 541 SMBR 505 525 496 505 18,187,800 9,284,602,400 542 SMCB 1,060 1,080 1,050 1,060 34,200 36,362,500 543 SMDM 98 98 93 98 11,600 1,085,400 544 SMDR 266 272 266 266 2,085,800 558,387,400 545 SMGR 9,425 9,425 9,250 9,425 1,040,700 9,737,707,500 546 SMKL 184 187 182 184 805,100 149,864,300 547 SMKL-W 12 13 10 12 1,220,000 13,475,200 548 SMMA 16,300 16,500 16,300 16,300 23,300 380,610,000 549 SMMT 82 87 82 82 34,900 2,901,500 550 SMRA 655 675 640 655 67,519,800 44,622,413,500 551 SMSM 1,400 1,400 1,255 1,400 4,262,600 5,625,031,500 552 SOCI 119 123 119 119 4,868,400 587,727,200 553 SOFA 100 101 100 100 272,400 27,240,400 554 SOFA-W 5 6 5 5 14,242,700 71,281,400 555 SOHO 4,790 5,100 4,750 4,790 39,500 189,251,000 556 SOSS 402 402 402 402 100 40,200 557 SOSS-W 40 40 38 40 8,600 343,800 558 SOTS 228 228 228 228 100 22,800 559 SOTS-W 21 22 21 21 19,000 414,500 560 SPMA 278 282 278 278 10,700 2,975,000 561 SPTO 400 402 400 400 34,400 13,773,600 562 SQMI 176 176 167 176 18,141,800 3,114,021,100 563 SRIL 204 206 202 204 6,834,400 1,396,462,600 564 SRSN 55 56 54 55 3,728,800 202,288,500 565 SRTG 3,280 3,290 3,270 3,280 490,900 1,611,463,000 566 SSIA 494 510 494 494 51,735,700 25,820,742,000 567 SSMS 800 820 795 800 336,500 269,274,000 568 SSTM 530 535 530 530 17,000 9,047,500 569 STAR 127 128 127 127 200 25,500 570 SWAT 97 101 94 97 437,700 42,393,800 571 TAMA 171 171 161 171 7,116,200 1,200,243,000 572 TAMA-W 8 9 5 8 11,552,500 87,548,300 573 TAMU 50 50 50 50 23,500 1,175,000 574 TBIG 1,480 1,485 1,445 1,480 29,476,700 43,143,039,000 575 TBLA 750 760 750 750 743,200 560,109,500 576 TBMS 700 725 680 700 44,600 31,957,000 577 TCID 6,575 6,575 6,575 6,575 200 1,315,000 578 TCPI 6,175 6,250 6,025 6,175 9,208,400 56,402,202,500 579 TDPM 130 134 129 130 7,470,000 977,159,900 580 TECH 150 158 150 150 378,000 57,514,400 581 TFCO 450 470 440 450 1,100 494,000 582 TGRA 93 103 93 93 13,517,100 1,272,589,200 583 TIFA 515 515 515 515 9,000 4,635,000 584 TINS 845 875 845 845 23,310,200 19,933,614,000 585 TIRA 242 270 242 242 1,200 298,000 586 TIRT 51 51 51 51 4,000 204,000 587 TKIM 6,175 6,375 6,175 6,175 2,564,200 15,941,292,500 588 TLKM 2,630 2,720 2,630 2,630 166,356,000 441,821,765,000 589 TMAS 106 108 105 106 720,200 76,455,700 590 TMPO 112 118 112 112 10,700 1,202,300 591 TNCA 256 262 246 256 9,300 2,328,800 592 TOBA 396 396 396 396 600 237,600 593 TOPS 50 50 50 50 200 10,000 594 TOTL 284 288 282 284 505,500 143,652,000 595 TOTO 208 210 208 208 15,300 3,183,200 596 TOWR 1,000 1,005 990 1,000 44,784,200 44,756,425,000 597 TOYS 510 520 510 510 2,156,700 1,108,968,000 598 TOYS-W 10 11 10 10 1,144,900 11,692,900 599 TPIA 7,900 7,900 7,825 7,900 3,450,600 27,159,802,500 600 TPMA 320 320 314 320 600 190,600 601 TRIN 276 286 256 276 13,168,400 3,584,121,000 602 TRIN-W 9 10 8 9 10,436,200 91,689,100 603 TRJA 153 155 152 153 272,800 41,787,700 604 TRST 390 390 390 390 700 273,000 605 TRUK 147 153 147 147 791,900 117,400,700 606 TSPC 1,265 1,270 1,245 1,265 259,400 327,957,500 607 TUGU 1,300 1,300 1,270 1,300 9,800 12,640,500 608 TURI 1,270 1,270 1,270 1,270 77,500 98,425,000 609 UANG 198 206 198 198 11,900 2,366,000 610 UCID 1,550 1,565 1,550 1,550 72,700 112,966,000 611 ULTJ 1,700 1,720 1,680 1,700 499,500 849,874,500 612 UNIC 3,960 3,960 3,960 3,960 100 396,000 613 UNIT 142 142 142 142 1,300 184,600 614 UNSP 72 78 72 72 8,603,900 627,682,500 615 UNTR 21,925 22,250 21,725 21,925 1,692,400 37,010,477,500 616 UNVR 7,925 7,950 7,800 7,925 7,956,200 62,685,717,500 617 URBN 1,330 1,335 1,330 1,330 600 798,500 618 URBN-W 15 16 13 15 497,900 7,208,100 619 VICO 76 78 76 76 126,800 9,873,600 620 VINS 87 96 87 87 54,400 4,862,300 621 VIVA 50 50 50 50 10,000 500,000 622 VOKS 195 198 195 195 26,900 5,292,700 623 WAPO 73 73 73 73 8,700 635,100 624 WEGE 177 184 176 177 19,958,300 3,577,961,700 625 WEHA 52 55 52 52 844,700 44,901,300 626 WIIM 376 378 364 376 32,088,400 11,939,536,400 627 WIKA 1,190 1,210 1,180 1,190 13,053,500 15,542,680,000 628 WINS 96 97 96 96 42,100 4,063,700 629 WOMF 214 218 214 214 50,200 10,889,600 630 WOOD 482 505 448 482 162,351,800 77,565,545,800 631 WOWS 65 69 65 65 13,784,200 914,929,100 632 WSBP 155 161 155 155 62,728,600 9,919,204,000 633 WSKT 750 780 735 750 103,385,800 77,674,127,500 634 WTON 240 244 238 240 9,749,800 2,350,746,600 635 XBES 813 813 813 813 100 81,300 636 XBNI 883 883 883 883 200 176,600 637 XCID 77 77 69 77 8,100 586,100 638 XCLQ 82 82 82 82 400 32,800 639 XIHD 393 393 393 393 100 39,300 640 XIID 435 436 435 435 700 304,600 641 XIIF 466 466 465 466 5,300 2,467,100 642 XIIT 446 446 444 446 23,600 10,489,600 643 XIJI 566 566 565 566 3,700 2,093,700 644 XILV 96 96 95 96 200 19,100 645 XIML 222 228 222 222 7,900 1,783,500 646 XIPI 140 140 140 140 500 70,000 647 XISC 535 535 535 535 2,200 1,177,000 648 XISR 327 329 326 327 9,600 3,140,700 649 XKIV 384 384 384 384 1,400 537,600 650 XNVE 121 121 121 121 100 12,100 651 XPMI 783 785 783 783 7,900 6,199,500 652 XPTD 422 422 422 422 800 337,600 653 XSSI 77 77 77 77 100 7,700 654 YELO 50 50 50 50 300,900 15,045,000 655 YELO-W 8 8 7 8 2,014,700 16,115,800 656 YPAS 270 270 270 270 100 27,000 657 ZINC 121 122 120 121 183,985,400 22,261,756,500 658 ZONE 388 388 386 388 173,800 67,268,800 -------------------- ---------------------- Total for Reguler 9,829,106,500 7,388,971,009,700 Information for Negosiasi 659 AALI 10,475 10,396 10,350 10,350 102 1,058,736 660 ADHI 590 587 575 587 80 46,096 661 ADRO 1,145 1,160 1,150 1,160 200,144 230,167,040 662 AKRA 2,630 2,643 2,643 2,643 8 21,144 663 AMAN 250 250 250 250 100 25,000 664 ANDI 50 50 50 50 500 25,000 665 ANTM 1,085 1,111 1,085 1,111 48 53,120 666 APIC 905 890 680 680 7,185,800 5,495,344,000 667 APLN 110 113 113 113 1,740,000 196,620,000 668 ASII 5,400 5,400 4,900 5,216 15,060,135 80,190,708,750 669 ASSA 490 490 490 490 616,400 302,036,000 670 BAPI 50 50 50 50 2,200 110,000 671 BBCA 28,850 29,200 28,656 28,950 884,664 25,447,547,700 672 BBHI 160 142 142 142 34,500,000 4,899,000,000 673 BBKP 250 242 238 240 8,745,421 2,094,827,468 674 BBNI 4,850 4,879 4,860 4,860 410,810 1,996,537,056 675 BBRI 3,290 3,330 3,220 3,257 10,944,071 35,635,484,398 676 BBTN 1,430 1,440 1,260 1,440 103 133,060 677 BEEF 145 190 142 190 40,292,984 6,698,708,590 678 BHAT 575 600 580 580 77,200,000 44,808,000,000 679 BHIT 50 23 22 22 62,000,000 1,420,500,000 680 BIPI 50 50 50 50 8,500 425,000 681 BJBR 1,050 1,300 1,040 1,300 9,623,563 12,194,298,238 682 BJTM 570 585 585 585 11,547,800 6,755,463,000 683 BKSL 50 41 41 41 900,000 36,900,000 684 BMRI 5,550 5,667 5,450 5,500 34,887,224 191,517,995,728 685 BOGA 1,370 1,395 1,370 1,395 65,300,000 89,518,500,000 686 BRIS 1,210 1,230 1,225 1,225 500,000 614,279,500 687 BRMS 52 68 68 68 1,000,000 68,000,000 688 BRPT 925 947 915 947 36 33,836 689 BSDE 895 900 861 900 1,960,032 1,756,427,552 690 BSIM 480 362 362 362 2,051,500 742,643,000 691 BULL 330 330 315 330 115,760,600 36,466,548,000 692 BUMI 50 48 47 48 2,000,000 95,000,000 693 BWPT 94 90 90 90 100 9,000 694 CARE 342 340 340 340 36,700,000 12,478,000,000 695 CARS 50 40 39 39 8,000,000 317,000,000 696 CITY 112 100 100 100 15,700 1,570,000 697 CMNP 1,025 1,000 1,000 1,000 200,000 200,000,000 698 CPIN 6,000 6,000 6,000 6,000 71 426,000 699 CPRO 50 25 10 11 28,550,000 503,050,000 700 DMAS 226 220 220 220 10 2,200 701 DMMX 175 188 188 188 190,000 35,720,000 702 DYAN 50 3 3 3 44,259,000 132,777,000 703 EMDE 200 202 202 202 2,500,000 505,000,000 704 ERAA 1,740 1,650 1,650 1,650 74 122,100 705 FILM 204 210 210 210 850,000 178,500,000 706 FORZ 50 40 40 40 15,000,000 600,000,000 707 FREN 73 71 70 70 160,000,000 11,280,000,000 708 GAMA 50 50 50 50 40,000,000 2,000,000,000 709 GGRM 40,925 40,939 40,000 40,939 157,664 6,454,459,325 710 HMSP 1,440 1,758 1,400 1,758 5,768 10,080,014 711 IBST 8,000 6,450 6,450 6,450 41,551 268,003,950 712 ICBP 9,725 9,723 9,650 9,723 669,417 6,508,740,250 713 IKAI 50 35 35 35 13,500,000 472,500,000 714 INCO 4,210 4,240 4,150 4,150 988,364 4,101,716,360 715 INDF 7,075 7,225 7,113 7,113 1,398,466 9,947,295,234 716 INDY 935 1,052 945 1,052 19,033 20,019,185 717 INKP 9,125 9,296 9,296 9,296 8 74,368 718 INTP 12,400 12,450 12,326 12,326 37,862 466,694,700 719 IPTV 290 298 288 288 81,394,400 23,839,006,200 720 IRRA 860 855 855 855 1,000,000 855,000,000 721 ISAT 2,050 2,056 2,056 2,056 8 16,448 722 ITMG 8,075 8,050 8,050 8,050 187 1,505,350 723 JPFA 1,095 1,100 1,100 1,100 93 102,300 724 JSKY 174 170 170 170 200 34,000 725 JSMR 3,670 3,650 3,650 3,650 16 58,400 726 KARW 56 59 59 59 23,000 1,357,000 727 KAYU 50 50 50 50 100 5,000 728 KIJA 206 256 192 194 63,217,307 15,412,838,618 729 KLBF 1,585 1,580 1,570 1,570 2,187,662 3,456,482,960 730 LPPF 985 1,017 1,005 1,005 1,772,400 1,801,330,800 731 MDKA 1,860 1,850 1,840 1,846 958,600 1,768,575,600 732 MEDC 386 376 376 376 40 15,040 733 MNCN 805 804 770 775 1,064,773 856,075,210 734 MTDL 1,595 1,600 1,592 1,592 2,171,700 3,462,946,400 735 MTFN 50 40 40 40 13,000,000 520,000,000 736 MTLA 440 450 450 450 2,670,216 1,201,597,200 737 MYOR 2,430 2,399 2,379 2,379 182,980 435,311,020 738 NIRO 147 150 150 150 10,000,000 1,500,000,000 739 PADI 50 50 50 50 6,891,400 344,570,000 740 PGAS 1,065 1,060 1,060 1,060 31 32,860 741 PNBN 795 803 803 803 40 32,120 742 POLL 5,400 5,325 5,325 5,325 25 133,125 743 PPGL-W 14 1 1 1 60 60 744 PPRO 50 47 47 47 10,000 470,000 745 PTBA 1,960 1,965 1,965 1,965 186 365,490 746 PTPP 920 933 930 933 9,063,929 8,429,454,102 747 PURA 126 130 130 130 57,700,000 7,501,000,000 748 PURA-W 20 20 20 20 24,000,000 480,000,000 749 PWON 416 429 404 429 34,848 14,948,592 750 PZZA 620 622 622 622 235,100 146,232,200 751 RALS 560 540 540 540 28 15,120 752 SAFE 189 188 188 188 5,938 1,116,344 753 SAME 153 166 166 166 250,000 41,500,000 754 SCMA 1,375 1,365 1,360 1,360 57,044,600 77,655,656,000 755 SMGR 9,425 9,352 9,250 9,305 8,884,140 82,330,869,090 756 SMMA 16,300 15,800 12,750 15,800 2,278,370 34,319,695,700 757 SMRA 655 660 650 660 200,093 132,060,450 758 SMSM 1,400 1,310 1,260 1,310 1,683,829 2,205,814,540 759 SRIL 204 200 200 200 100,000 20,000,000 760 SSMS 800 805 805 805 24,780,000 19,947,900,000 761 STAR 127 128 128 128 17,500,000 2,240,000,000 762 TBIG 1,480 1,459 1,442 1,450 7,810,000 11,354,500,000 763 TEBE 1,400 1,350 1,350 1,350 1,000 1,350,000 764 TINS 845 850 850 850 5 4,250 765 TKIM 6,175 6,300 6,300 6,300 287,800 1,813,140,000 766 TLKM 2,630 2,710 2,630 2,670 7,652,947 20,388,496,500 767 TOWR 1,000 1,021 1,000 1,021 1,932,799 1,973,385,700 768 TPIA 7,900 7,859 7,410 7,800 465,610 3,500,180,826 769 TRIN-W 9 8 8 8 20 160 770 UCID 1,550 1,550 1,550 1,550 1,700,000 2,635,000,000 771 ULTJ 1,700 1,750 1,750 1,750 106,897 187,069,750 772 UNTR 21,925 22,150 22,150 22,150 22,253 492,903,950 773 UNVR 7,925 7,988 7,850 7,988 3,312,874 26,113,558,718 774 WEGE 177 178 178 178 38 6,764 775 WIKA 1,190 1,180 1,180 1,180 90 106,200 776 WSBP 155 158 158 158 131 20,698 777 WSKT 750 765 764 764 84 64,236 778 WTON 240 240 240 240 78 18,720 779 YULE 240 250 250 250 5,458,701 1,364,675,250 780 ZINC 121 122 122 122 697,000 85,034,000 -------------------- ---------------------- Total for Negosiasi 1,278,160,539 966,498,865,759 Total 23/10/20 11,107,415,839 8,355,618,116,459