Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, October 26, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 IKAI 51 50 50 50 101,000 5,050,000 2 MNCN 850 795 795 795 4,000 3,180,000 3 SIDO 825 835 835 835 500 417,500 -------------------- ---------------------- Total for Tunai 105,500 8,647,500 Information for Reguler 4 AALI 10,550 10,650 10,475 10,550 1,516,000 16,024,612,500 5 ABBA 50 50 50 50 2,500 125,000 6 ABMM 835 835 835 835 200 167,000 7 ACES 1,575 1,590 1,570 1,575 5,503,700 8,685,113,000 8 ACST 198 204 190 198 30,399,600 6,061,753,200 9 ADES 1,165 1,170 1,165 1,165 27,900 32,527,500 10 ADHI 585 595 585 585 6,667,700 3,937,662,500 11 ADMF 7,550 7,575 7,500 7,550 33,300 251,492,500 12 ADMG 134 135 129 134 925,500 122,276,700 13 ADRO 1,145 1,155 1,140 1,145 32,605,100 37,373,307,500 14 AGII 675 720 665 675 555,000 381,264,500 15 AGRO 358 370 350 358 67,331,300 24,195,197,400 16 AGRS 171 176 156 171 17,300 2,821,200 17 AHAP 58 58 54 58 91,400 5,072,900 18 AIMS 113 113 113 113 400 45,200 19 AISA 218 236 212 218 274,746,400 61,394,035,600 20 AKPI 286 300 286 286 1,000 294,600 21 AKRA 2,640 2,660 2,610 2,640 10,766,000 28,386,327,000 22 AKSI 362 382 362 362 7,100 2,572,200 23 ALDO 424 424 424 424 100 42,400 24 ALKA 204 262 204 204 24,400 5,199,000 25 ALMI 204 204 198 204 14,100 2,836,600 26 ALTO 290 290 290 290 400 116,000 27 AMAG 197 198 197 197 20,100 3,964,300 28 AMAN 252 252 250 252 293,400 73,688,200 29 AMAR 304 306 300 304 57,400 17,225,600 30 AMIN 288 296 288 288 600 175,800 31 AMOR 2,280 2,280 2,190 2,280 640,800 1,432,490,000 32 AMRT 675 685 670 675 175,000 118,307,500 33 ANDI 50 50 50 50 12,300 615,000 34 ANJT 555 560 494 555 2,900 1,550,800 35 ANTM 1,060 1,095 1,060 1,060 183,290,100 196,926,970,500 36 APEX 155 159 155 155 66,600 10,459,800 37 APIC 910 915 895 910 10,727,900 9,717,154,000 38 APII 148 149 148 148 8,500 1,258,200 39 APLI 118 118 118 118 500 59,000 40 APLN 112 119 110 112 139,452,500 16,025,644,400 41 ARGO 1,630 2,000 1,630 1,630 15,300 27,855,000 42 ARKA 71 75 70 71 3,158,400 222,648,800 43 ARNA 505 505 492 505 674,100 338,152,100 44 ARTA 280 280 280 280 200 56,000 45 ARTI 50 50 50 50 2,400 120,000 46 ARTO 2,800 2,800 2,690 2,800 325,300 895,934,000 47 ASBI 326 326 312 326 31,000 9,673,400 48 ASDM 905 935 905 905 1,700 1,586,500 49 ASGR 690 700 685 690 270,200 186,821,500 50 ASII 5,400 5,450 5,300 5,400 33,055,000 178,451,970,000 51 ASJT 114 118 113 114 12,400 1,412,200 52 ASMI 1,060 1,060 1,015 1,060 10,500 10,903,500 53 ASPI 92 94 89 92 1,188,000 107,596,300 54 ASPI-W 12 13 12 12 7,710,800 94,558,300 55 ASRI 156 166 147 156 861,444,300 136,594,307,800 56 ASSA 498 500 490 498 7,659,000 3,803,469,400 57 ATIC 550 580 545 550 12,300 6,829,000 58 AUTO 875 880 870 875 450,700 394,774,000 59 AYLS 50 50 50 50 2,700 135,000 60 AYLS-W 4 5 4 4 2,795,800 11,266,000 61 BABP 50 50 50 50 2,600 130,000 62 BABP-W3 13 13 13 13 1,300 16,900 63 BABP-W4 9 9 7 9 1,200 8,900 64 BACA 398 400 398 398 26,000 10,388,000 65 BAJA 93 99 89 93 2,097,300 197,698,800 66 BALI 990 990 930 990 56,500 53,465,000 67 BAPI 50 50 50 50 700 35,000 68 BAPI-W 2 3 2 2 5,196,400 10,644,500 69 BATA 640 640 635 640 700 445,500 70 BBCA 29,075 29,175 28,625 29,075 14,090,500 409,071,500,000 71 BBHI 149 160 149 149 278,500 42,104,300 72 BBKP 250 256 248 250 143,036,500 35,886,571,400 73 BBLD 298 300 298 298 200 59,800 74 BBNI 4,850 4,920 4,830 4,850 56,483,600 275,494,808,000 75 BBRI 3,340 3,360 3,290 3,340 101,222,500 337,374,923,000 76 BBSI 730 740 705 730 139,900 101,041,000 77 BBSS 119 121 117 119 940,600 111,382,100 78 BBSS-W 6 7 6 6 10,650,400 64,214,600 79 BBTN 1,390 1,445 1,385 1,390 90,749,800 127,996,794,000 80 BBYB 390 400 336 390 54,300 20,730,400 81 BCAP 114 114 113 114 434,200 49,489,200 82 BCIP 50 50 50 50 2,400 120,000 83 BDMN 2,500 2,550 2,480 2,500 1,957,900 4,908,348,000 84 BEEF 146 147 145 146 1,888,400 275,284,900 85 BEEF-W 10 12 10 10 447,700 4,481,800 86 BEKS 50 50 50 50 6,400 320,000 87 BELL 153 153 148 153 3,538,100 533,879,000 88 BESS 204 206 198 204 52,300 10,505,200 89 BESS-W 75 75 75 75 800 60,000 90 BEST 184 188 182 184 149,871,200 27,652,645,600 91 BFIN 380 384 378 380 1,389,200 528,494,800 92 BGTG 51 53 51 51 949,000 48,868,900 93 BHAT 605 605 575 605 122,391,000 71,329,019,500 94 BHIT 50 50 50 50 16,100 805,000 95 BIKA 137 146 137 137 9,900 1,360,100 96 BIMA 50 50 50 50 600 30,000 97 BINA 710 750 700 710 2,122,000 1,506,528,500 98 BIPI 50 50 50 50 400 20,000 99 BIPI-W 8 8 7 8 154,000 1,079,700 100 BIPP 52 54 52 52 435,800 22,853,300 101 BIRD 860 875 855 860 911,300 787,005,000 102 BISI 900 900 890 900 151,900 135,438,000 103 BJBR 1,105 1,160 1,070 1,105 41,060,300 45,717,514,500 104 BJTM 580 595 575 580 18,349,700 10,729,217,500 105 BKDP 51 52 51 51 2,200 113,100 106 BKSL 50 50 50 50 75,600 3,780,000 107 BKSW 123 129 120 123 183,300 22,681,300 108 BLTA 50 50 50 50 200 10,000 109 BLTZ 3,120 3,120 3,120 3,120 100 312,000 110 BLUE 655 655 640 655 114,000 73,915,000 111 BMAS 276 290 276 276 20,500 5,924,600 112 BMRI 5,775 5,850 5,625 5,775 94,287,200 543,087,507,500 113 BMSR 61 62 61 61 459,800 28,058,600 114 BMTR 240 242 224 240 451,311,600 107,146,133,200 115 BNBA 354 368 354 354 18,900 6,863,000 116 BNBR 50 50 50 50 3,100 155,000 117 BNGA 760 770 755 760 3,326,000 2,533,212,000 118 BNII 224 228 222 224 1,622,400 364,353,000 119 BNLI 2,100 2,250 2,100 2,100 2,955,700 6,372,676,000 120 BOGA 1,390 1,395 1,370 1,390 106,985,200 147,900,413,500 121 BOLA 149 160 149 149 344,200 51,769,700 122 BOLT 630 630 630 630 500 315,000 123 BOSS 110 111 97 110 9,947,800 1,080,580,200 124 BPTR 86 86 86 86 200 17,200 125 BRAM 5,500 5,500 5,500 5,500 200 1,100,000 126 BRIS 1,250 1,305 1,195 1,250 218,109,800 272,430,407,000 127 BRMS 51 53 50 51 305,412,800 15,405,093,500 128 BRNA 1,130 1,130 1,120 1,130 20,000 22,505,000 129 BRPT 930 940 905 930 89,018,500 81,903,133,000 130 BSDE 890 910 875 890 60,250,700 54,006,691,000 131 BSIM 480 492 478 480 42,300 20,387,000 132 BSIM-W3 22 25 17 22 14,200 257,800 133 BSSR 1,390 1,400 1,350 1,390 27,300 37,016,500 134 BTEK 50 50 50 50 200 10,000 135 BTON 208 208 202 208 29,300 5,998,800 136 BTPN 2,260 2,290 2,260 2,260 64,100 145,773,000 137 BTPS 3,830 3,910 3,750 3,830 5,939,800 22,778,138,000 138 BUDI 98 102 96 98 1,044,800 103,160,400 139 BUKK 720 720 710 720 12,000 8,558,000 140 BULL 340 344 332 340 205,500,300 69,106,488,200 141 BULL-W2 120 125 110 120 225,800 27,633,100 142 BUMI 50 50 50 50 1,747,800 87,390,000 143 BUVA 53 53 52 53 49,900 2,605,400 144 BVIC 105 111 99 105 3,722,000 395,768,500 145 BWPT 95 97 94 95 28,568,300 2,724,752,600 146 CAKK 52 53 50 52 2,043,600 104,931,200 147 CAKK-W 2 4 2 2 4,575,000 11,543,200 148 CAMP 262 266 258 262 500,900 131,395,400 149 CANI 112 113 108 112 4,600 516,600 150 CARE 340 346 340 340 160,515,500 55,206,135,000 151 CARS 50 50 50 50 1,700 85,000 152 CASH 550 555 530 550 4,259,200 2,313,720,500 153 CASH-W 27 28 23 27 6,575,500 176,310,900 154 CASS 206 208 202 206 1,073,100 219,523,600 155 CBMF 352 360 340 352 11,700 3,985,400 156 CCSI 230 232 226 230 477,700 108,853,200 157 CEKA 1,720 1,735 1,720 1,720 21,900 37,764,000 158 CENT 128 129 124 128 6,659,400 838,137,800 159 CFIN 188 190 187 188 1,235,500 232,894,800 160 CINT 230 230 230 230 5,000 1,150,000 161 CITA 2,380 2,390 2,220 2,380 45,000 101,390,000 162 CITY 111 112 109 111 3,200 349,800 163 CLEO 482 515 476 482 29,400,100 14,542,866,500 164 CLPI 660 660 660 660 18,400 12,144,000 165 CMNP 1,035 1,060 1,020 1,035 143,100 147,258,500 166 CNTX 224 224 212 224 40,400 8,871,200 167 COCO 925 925 925 925 1,000 925,000 168 CPIN 5,925 6,000 5,900 5,925 3,190,800 18,958,265,000 169 CPRO 50 50 50 50 401,000 20,050,000 170 CSAP 320 320 320 320 32,800 10,496,000 171 CSIS 50 50 50 50 509,800 25,490,000 172 CSMI 520 525 490 520 48,400 24,107,100 173 CSRA 334 334 326 334 1,533,300 507,992,600 174 CTBN 3,060 3,060 2,450 3,060 1,400 3,979,000 175 CTRA 820 845 820 820 41,418,400 34,284,573,000 176 CTTH 50 51 50 50 6,600 334,200 177 DADA 50 51 50 50 5,367,600 269,000,000 178 DADA-W 4 5 4 4 5,430,500 22,406,800 179 DEAL 173 178 127 173 277,657,000 45,090,757,600 180 DEWA 50 50 50 50 28,200 1,410,000 181 DFAM 286 306 286 286 17,200 4,953,200 182 DGIK 50 50 50 50 200 10,000 183 DILD 159 162 147 159 10,729,600 1,702,426,600 184 DIVA 2,280 2,290 2,200 2,280 1,500 3,362,000 185 DKFT 110 114 110 110 6,655,900 741,966,500 186 DLTA 4,040 4,050 4,010 4,040 6,500 26,201,000 187 DMAS 226 230 224 226 20,280,600 4,598,947,600 188 DMMX 175 178 164 175 5,389,500 929,709,600 189 DMND 905 905 895 905 8,800 7,930,500 190 DNAR 220 228 214 220 6,500 1,435,600 191 DNET 3,380 3,380 3,230 3,380 23,900 80,407,000 192 DOID 246 248 242 246 9,941,200 2,439,933,200 193 DPUM 56 58 54 56 631,600 35,592,500 194 DSFI 63 64 60 63 67,100 4,215,700 195 DSNG 492 496 486 492 5,327,100 2,619,403,000 196 DUCK 282 292 280 282 6,672,400 1,885,032,800 197 DUTI 3,550 3,550 3,550 3,550 1,100 3,905,000 198 DVLA 2,640 2,690 2,600 2,640 28,200 74,341,000 199 DWGL 196 196 196 196 500 98,000 200 DWGL-W 37 37 31 37 200 6,800 201 DYAN 50 50 50 50 1,000 50,000 202 EAST 53 55 53 53 513,900 27,560,100 203 EAST-W 6 7 6 6 784,700 4,739,300 204 EKAD 1,265 1,265 1,260 1,265 123,900 156,612,000 205 ELSA 214 216 210 214 9,674,000 2,067,935,200 206 EMDE 200 200 200 200 15,000 3,000,000 207 EMTK 7,775 8,000 7,600 7,775 4,700 36,635,000 208 ENRG 53 54 51 53 46,529,800 2,430,035,700 209 ENVY 50 50 50 50 2,182,700 109,135,000 210 ENZO 50 50 50 50 926,900 46,345,000 211 ENZO-W 7 8 6 7 3,533,800 24,862,900 212 EPAC 282 302 282 282 4,668,000 1,362,553,400 213 EPMT 1,880 1,880 1,875 1,880 5,600 10,503,500 214 ERAA 1,725 1,740 1,700 1,725 6,104,600 10,476,359,500 215 ERTX 134 134 115 134 22,500 2,606,000 216 ESIP 102 107 102 102 11,187,500 1,146,164,600 217 ESIP-W 11 11 10 11 88,700 928,800 218 ESSA 141 144 139 141 1,468,400 207,074,000 219 ESTA 100 102 93 100 201,200 20,139,500 220 ESTI 50 52 50 50 6,249,500 313,909,300 221 EXCL 2,040 2,100 2,030 2,040 13,638,200 27,990,119,000 222 FAST 940 950 925 940 12,100 11,219,500 223 FASW 6,500 6,500 6,500 6,500 100 650,000 224 FILM 200 210 192 200 1,641,000 330,545,800 225 FIRE 266 272 238 266 26,497,100 6,935,957,200 226 FITT 60 61 60 60 800 48,100 227 FITT-W 10 16 7 10 72,500 641,500 228 FOOD 108 112 106 108 2,860,900 311,101,400 229 FORU 80 80 78 80 3,700 291,100 230 FPNI 115 118 114 115 6,766,000 781,786,100 231 FREN 68 73 68 68 805,610,300 56,226,061,300 232 FREN-W 37 39 37 37 1,583,500 59,892,600 233 FUJI 110 110 106 110 14,400 1,539,300 234 GDST 69 69 66 69 3,237,800 220,166,200 235 GEMA 352 352 352 352 11,000 3,872,000 236 GGRM 40,500 41,125 40,475 40,500 1,534,800 62,349,185,000 237 GGRP 338 342 338 338 500 170,200 238 GHON 1,750 1,750 1,700 1,750 1,500 2,565,000 239 GIAA 242 248 240 242 12,842,300 3,129,320,400 240 GJTL 462 466 452 462 3,088,300 1,419,384,200 241 GLOB 109 131 109 109 6,400 793,900 242 GLVA 330 330 314 330 5,100 1,681,400 243 GMFI 79 80 79 79 2,047,400 162,084,600 244 GOLD 191 191 191 191 300 57,300 245 GOOD 1,240 1,245 1,215 1,240 295,000 364,300,500 246 GPRA 51 51 50 51 299,400 14,976,100 247 GWSA 94 98 92 94 517,500 48,493,900 248 GZCO 50 50 50 50 700 35,000 249 HADE 50 50 50 50 200 10,000 250 HDIT 366 380 340 366 24,400 8,811,800 251 HEAL 3,160 3,220 3,140 3,160 47,700 151,094,000 252 HELI 216 220 200 216 1,400 297,600 253 HELI-W 7 7 5 7 134,000 804,100 254 HERO 815 820 805 815 8,600 6,956,500 255 HEXA 3,070 3,090 3,050 3,070 147,700 453,088,000 256 HITS 468 468 468 468 500 234,000 257 HKMU 73 73 71 73 8,178,200 588,916,200 258 HMSP 1,415 1,450 1,410 1,415 48,799,300 69,664,400,500 259 HOKI 845 885 845 845 15,159,500 13,100,149,000 260 HOKI-W 595 615 595 595 1,700 1,013,500 261 HOMI 920 1,010 905 920 1,482,200 1,355,910,000 262 HOTL 50 50 50 50 1,300 65,000 263 HRME 50 50 50 50 55,000 2,750,000 264 HRTA 189 191 188 189 1,747,000 330,632,800 265 HRUM 2,210 2,220 2,090 2,210 8,472,500 18,325,877,000 266 IATA 50 50 50 50 1,000 50,000 267 IBFN 272 272 254 272 9,500 2,575,000 268 IBFN-W 8 8 7 8 84,100 618,500 269 ICBP 9,775 9,875 9,700 9,775 5,331,300 52,128,350,000 270 ICON 57 61 53 57 436,000 24,958,200 271 IDPR 165 170 161 165 50,400 8,127,900 272 IFII 118 118 115 118 184,500 21,454,500 273 IFSH 380 380 368 380 1,100 407,200 274 IGAR 328 328 318 328 139,200 45,387,600 275 IKAI 51 51 50 51 38,903,100 1,958,354,600 276 IKAN 173 173 169 173 4,938,600 844,901,000 277 IKBI 212 212 212 212 23,700 5,024,400 278 IMAS 690 710 690 690 3,372,600 2,347,853,500 279 IMJS 228 234 222 228 2,014,500 461,540,800 280 IMPC 1,335 1,335 1,275 1,335 1,626,700 2,140,864,000 281 INAF 3,150 3,250 3,110 3,150 2,219,400 7,010,901,000 282 INAI 322 334 320 322 42,300 13,586,000 283 INCF 53 58 52 53 1,122,700 60,697,700 284 INCI 635 635 625 635 41,200 25,997,000 285 INCO 4,130 4,230 4,120 4,130 9,557,900 39,588,981,000 286 INDF 7,075 7,100 7,025 7,075 6,495,000 45,879,615,000 287 INDO 108 109 105 108 31,300 3,319,000 288 INDO-W 18 19 18 18 223,800 4,128,600 289 INDR 2,280 2,290 2,280 2,280 500 1,141,000 290 INDS 1,920 1,960 1,920 1,920 2,700 5,196,000 291 INDX 50 52 50 50 73,600 3,682,200 292 INDY 940 960 935 940 13,716,900 12,962,678,000 293 INKP 9,025 9,300 9,000 9,025 4,160,600 37,922,022,500 294 INOV 134 152 134 134 170,800 23,094,300 295 INPC 53 55 53 53 528,700 28,393,800 296 INPC-W 4 4 3 4 648,700 1,956,300 297 INPS 1,465 1,485 1,465 1,465 690,000 1,015,481,000 298 INRU 985 985 940 985 500 483,500 299 INTA 208 208 196 208 10,400 2,161,200 300 INTD 137 148 137 137 32,200 4,418,100 301 INTP 12,325 12,450 12,150 12,325 1,687,700 20,771,932,500 302 IPCC 380 384 376 380 1,408,100 537,015,600 303 IPCM 226 226 220 226 30,900 6,943,200 304 IPOL 87 95 86 87 193,800 16,833,300 305 IPTV 288 292 286 288 12,289,200 3,550,327,000 306 IPTV-W 26 27 26 26 149,400 3,906,900 307 IRRA 850 865 850 850 11,356,600 9,733,812,500 308 ISAT 2,020 2,070 2,000 2,020 7,546,700 15,418,489,000 309 ISSP 123 126 121 123 12,178,500 1,503,945,700 310 ITIC 775 840 775 775 1,942,000 1,516,955,500 311 ITMA 480 488 480 480 14,300 6,897,600 312 ITMA-W 38 38 38 38 4,000 152,000 313 ITMG 8,125 8,200 8,050 8,125 2,706,700 21,985,795,000 314 JAST 108 112 95 108 92,685,400 9,835,977,500 315 JAWA 101 110 99 101 1,576,800 164,377,900 316 JAYA 112 120 106 112 3,291,600 380,481,900 317 JAYA-W 10 12 10 10 2,327,100 24,465,200 318 JIHD 430 430 430 430 200 86,000 319 JKON 340 340 340 340 100,000 34,000,000 320 JMAS 134 139 134 134 81,100 10,959,700 321 JPFA 1,090 1,115 1,085 1,090 9,753,900 10,711,729,500 322 JRPT 422 426 416 422 1,207,200 510,554,800 323 JSKY 234 234 178 234 347,394,100 74,204,952,400 324 JSMR 3,590 3,680 3,550 3,590 12,511,800 44,861,636,000 325 JTPE 885 885 880 885 123,000 108,242,000 326 KAEF 3,110 3,270 3,080 3,110 10,265,400 32,225,363,000 327 KARW 60 65 56 60 1,205,200 75,085,600 328 KAYU 51 54 50 51 4,447,400 231,168,200 329 KBAG 58 65 58 58 670,926,200 39,977,854,900 330 KBAG-W 5 5 4 5 10,938,300 52,438,100 331 KBLI 312 312 304 312 1,240,600 384,600,000 332 KBLM 197 199 193 197 111,300 21,676,100 333 KBLV 390 400 390 390 14,400 5,632,000 334 KDSI 740 740 705 740 4,100 2,894,000 335 KEEN 304 304 298 304 1,922,400 578,012,800 336 KEJU 1,150 1,155 1,125 1,150 218,900 249,883,000 337 KICI 204 204 195 204 300 60,300 338 KIJA 208 212 206 208 18,967,800 3,966,939,800 339 KINO 2,940 2,980 2,940 2,940 22,500 66,365,000 340 KIOS 170 173 170 170 8,600 1,485,400 341 KJEN 1,315 1,320 1,315 1,315 200 263,500 342 KKGI 198 200 193 198 38,500 7,632,600 343 KLBF 1,545 1,590 1,540 1,545 29,947,600 46,557,246,500 344 KMDS 570 590 570 570 4,800 2,749,000 345 KMTR 332 332 322 332 40,300 13,137,400 346 KOBX 101 103 101 101 305,700 31,015,000 347 KOPI 434 440 434 434 400 175,000 348 KOTA 260 278 260 260 186,300 48,460,200 349 KOTA-W 85 200 50 85 42,300 3,020,800 350 KPAL 50 51 50 50 5,754,500 287,725,800 351 KPAS 57 60 56 57 4,290,000 242,442,100 352 KPAS-W 20 24 11 20 494,300 6,978,600 353 KPIG 105 105 102 105 1,794,400 186,121,300 354 KRAS 368 380 368 368 13,523,300 5,003,701,200 355 KREN 87 87 87 87 6,219,600 541,105,200 356 LAND 178 186 170 178 121,400 22,189,300 357 LEAD 50 50 50 50 15,400 770,000 358 LINK 2,080 2,130 2,050 2,080 6,844,400 14,248,766,000 359 LMPI 75 76 75 75 12,500 937,600 360 LPCK 800 825 800 800 1,557,500 1,259,524,000 361 LPGI 3,300 3,350 3,210 3,300 22,000 72,520,000 362 LPIN 214 214 212 214 1,200 256,400 363 LPKR 137 143 133 137 128,941,700 17,905,881,300 364 LPLI 80 80 77 80 10,800 831,900 365 LPPF 1,010 1,025 980 1,010 16,637,900 16,756,155,000 366 LPPS 81 85 81 81 110,900 8,985,800 367 LRNA 114 119 114 114 600 69,700 368 LSIP 965 975 930 965 35,626,400 34,243,337,500 369 LTLS 426 432 420 426 47,700 20,324,600 370 LUCK 160 169 155 160 6,424,300 1,032,472,700 371 MAGP 50 50 50 50 700 35,000 372 MAIN 550 565 550 550 1,630,400 901,648,500 373 MAMI 50 50 50 50 600 30,000 374 MAMI-W 5 5 4 5 438,200 2,007,300 375 MAPA 2,080 2,090 2,070 2,080 90,100 187,302,000 376 MAPI 650 650 630 650 17,856,000 11,496,129,000 377 MARI 50 50 50 50 300 15,000 378 MARK 855 880 855 855 2,664,700 2,305,258,000 379 MASA 605 615 560 605 30,600 18,488,500 380 MAYA 6,500 6,500 6,100 6,500 3,500 22,340,000 381 MBAP 2,230 2,240 2,220 2,230 93,000 207,974,000 382 MBSS 374 380 370 374 1,347,900 501,643,600 383 MBTO 78 78 75 78 900 69,900 384 MCAS 2,080 2,140 2,000 2,080 718,300 1,500,171,000 385 MCOR 118 119 116 118 1,288,800 152,145,400 386 MDIA 50 50 50 50 1,200 60,000 387 MDKA 1,830 1,855 1,815 1,830 75,665,500 139,058,631,000 388 MDKI 156 156 150 156 11,300 1,710,700 389 MDRN 50 50 50 50 900 45,000 390 MEDC 374 390 372 374 67,192,100 25,424,854,200 391 MERK 3,080 3,140 3,060 3,080 20,600 63,468,000 392 META 109 109 105 109 32,200 3,476,000 393 MFIN 1,105 1,105 1,105 1,105 15,100 16,685,500 394 MFMI 535 535 535 535 100 53,500 395 MGRO 790 795 780 790 2,187,200 1,726,209,500 396 MICE 294 300 294 294 2,400 711,600 397 MIDI 1,500 1,500 1,500 1,500 335,000 502,500,000 398 MIKA 2,690 2,710 2,650 2,690 28,372,100 76,388,906,000 399 MINA 50 50 50 50 50,300 2,515,000 400 MKNT 50 50 50 50 1,200 60,000 401 MKPI 23,450 23,450 23,450 23,450 200 4,690,000 402 MLBI 9,100 9,100 9,050 9,100 10,600 96,420,000 403 MLIA 440 454 440 440 5,373,800 2,426,751,000 404 MLPL 50 50 50 50 24,800 1,240,000 405 MLPT 590 595 580 590 172,400 100,621,000 406 MMLP 270 272 270 270 12,540,900 3,390,708,800 407 MNCN 850 870 800 850 207,158,200 174,610,711,500 408 MOLI 845 845 845 845 800 676,000 409 MPMX 338 346 324 338 17,746,200 6,024,363,200 410 MPOW 60 62 58 60 1,047,600 62,102,200 411 MPPA 92 94 91 92 561,600 51,785,300 412 MPRO 950 950 910 950 10,100 9,535,000 413 MRAT 135 136 128 135 14,400 1,896,000 414 MREI 4,780 4,780 4,700 4,780 500 2,371,000 415 MSIN 300 300 280 300 250,500 74,932,800 416 MSKY 740 740 725 740 16,300 12,042,500 417 MTDL 1,590 1,600 1,590 1,590 1,209,100 1,926,793,500 418 MTFN 50 50 50 50 11,200 560,000 419 MTLA 430 430 430 430 100 43,000 420 MTPS 306 306 290 306 8,100 2,403,600 421 MTWI 53 60 52 53 2,898,100 157,138,200 422 MYOH 1,145 1,145 1,135 1,145 30,100 34,463,500 423 MYOR 2,380 2,450 2,360 2,380 3,023,000 7,207,615,000 424 MYTX 50 50 50 50 88,000 4,400,000 425 NATO 525 530 505 525 209,128,000 107,506,716,500 426 NATO-W 228 228 228 228 100 22,800 427 NELY 131 146 131 131 7,100 1,025,900 428 NFCX 1,700 1,750 1,700 1,700 300 515,000 429 NICK 300 310 300 300 200 61,000 430 NIKL 780 795 780 780 998,000 781,956,500 431 NIRO 150 150 147 150 508,500 76,249,500 432 NISP 725 730 725 725 394,000 286,257,000 433 NRCA 302 302 298 302 111,200 33,349,000 434 NZIA 214 250 214 214 288,400 61,943,800 435 OASA 348 348 348 348 100 34,800 436 OKAS 115 119 93 115 30,444,600 3,340,939,600 437 OPMS 170 175 168 170 4,159,000 715,491,000 438 PADI 50 50 50 50 1,100 55,000 439 PALM 380 386 330 380 8,815,900 3,307,525,000 440 PAMG 90 97 90 90 14,509,000 1,336,067,600 441 PANR 88 90 88 88 652,100 57,842,500 442 PANS 805 810 800 805 108,400 86,869,000 443 PBID 890 895 870 890 479,700 420,912,000 444 PBRX 220 220 214 220 43,700 9,360,800 445 PBSA 565 605 565 565 500 290,500 446 PCAR 248 248 244 248 200 49,200 447 PDES 260 302 230 260 32,200 8,117,200 448 PEGE 117 117 117 117 1,300 152,100 449 PEHA 1,555 1,585 1,550 1,555 131,200 204,610,000 450 PGAS 1,105 1,105 1,065 1,105 187,108,900 203,832,891,000 451 PGJO 33 37 33 33 40,300 1,367,900 452 PGLI 174 174 174 174 6,200 1,078,800 453 PGUN 224 226 224 224 25,000 5,630,400 454 PICO 145 149 140 145 652,100 94,601,900 455 PJAA 498 510 494 498 107,700 53,456,800 456 PKPK 50 50 50 50 5,300 265,000 457 PLAN 284 284 280 284 7,559,900 2,128,888,200 458 PLAN-W 7 7 6 7 1,491,800 9,859,700 459 PLIN 2,500 2,500 2,490 2,500 500 1,248,000 460 PMJS 130 130 120 130 16,400 1,969,000 461 PNBN 800 800 785 800 4,354,300 3,467,591,000 462 PNBS 50 50 50 50 113,700 5,685,000 463 PNGO 580 635 580 580 700 414,500 464 PNIN 685 690 685 685 526,800 363,487,500 465 PNLF 192 195 192 192 8,295,000 1,600,569,300 466 POLA 54 55 54 54 800 43,300 467 POLI 1,005 1,040 1,005 1,005 2,200 2,214,500 468 POLL 6,475 6,475 5,750 6,475 106,200 671,002,500 469 POLU 1,000 1,000 980 1,000 3,100 3,042,000 470 POLY 50 50 50 50 5,000 250,000 471 POSA-W 2 3 1 2 3,116,700 6,233,200 472 POWR 595 600 590 595 2,477,600 1,474,937,000 473 PPGL 300 300 276 300 10,761,600 3,124,467,600 474 PPGL-W 14 14 12 14 4,125,400 55,345,700 475 PPRE 181 186 181 181 8,677,400 1,584,133,500 476 PPRO 50 50 50 50 858,900 42,945,000 477 PRAS 111 111 110 111 900 99,700 478 PRDA 2,820 2,900 2,800 2,820 67,400 190,265,000 479 PRIM 248 248 248 248 100 24,800 480 PRIM-W 6 6 6 6 10,000 60,000 481 PSAB 214 220 214 214 8,723,500 1,881,981,800 482 PSDN 101 106 101 101 16,900 1,734,600 483 PSGO 104 105 101 104 152,200 15,464,300 484 PSKT 50 50 50 50 100 5,000 485 PSSI 172 175 170 172 471,700 80,478,000 486 PTBA 1,970 1,990 1,965 1,970 19,051,200 37,687,709,500 487 PTPP 930 940 920 930 16,323,900 15,215,452,000 488 PTPW 1,340 1,345 1,330 1,340 939,700 1,256,544,500 489 PTRO 1,710 1,715 1,695 1,710 391,300 666,494,500 490 PTSN 206 208 206 206 602,400 124,458,200 491 PURA 127 128 125 127 186,737,800 23,646,825,500 492 PURA-W 21 21 18 21 7,683,500 155,399,200 493 PURE 276 276 224 276 73,241,200 19,264,324,400 494 PURE-W 36 36 25 36 34,126,600 1,060,926,900 495 PURI 288 290 270 288 8,600 2,454,000 496 PWON 416 422 414 416 173,293,600 72,408,018,600 497 PYFA 855 890 855 855 556,900 483,528,000 498 PZZA 625 630 615 625 677,300 422,631,000 499 R-LQ45X 820 835 820 820 12,300 10,245,900 500 RAJA 141 152 123 141 231,001,700 32,660,421,200 501 RALS 575 585 560 575 17,377,100 10,001,647,000 502 RANC 406 406 400 406 289,900 117,053,600 503 RBMS 50 52 50 50 140,500 7,073,600 504 REAL 50 50 50 50 4,600 230,000 505 REAL-W 3 3 2 3 16,436,600 32,890,800 506 RELI 304 310 304 304 600 183,000 507 RICY 92 94 89 92 600 54,700 508 RIGS 232 232 228 232 5,600 1,294,000 509 RISE 442 444 438 442 409,200 180,543,200 510 RMBA 344 348 328 344 102,100 33,753,800 511 RODA 57 58 53 57 213,000 11,453,400 512 RONY 464 560 438 464 3,042,200 1,430,619,400 513 ROTI 1,235 1,245 1,235 1,235 112,100 138,992,500 514 RUIS 288 308 288 288 56,600 16,599,200 515 SAFE 190 191 189 190 224,700 42,648,600 516 SAME 143 150 143 143 81,908,600 11,732,388,400 517 SAMF 380 380 380 380 2,500 950,000 518 SBAT 80 87 79 80 11,390,500 915,848,600 519 SBAT-W 8 9 7 8 17,491,300 146,338,100 520 SCCO 10,175 10,175 10,000 10,175 2,300 23,175,000 521 SCMA 1,435 1,505 1,360 1,435 42,198,000 61,000,843,000 522 SCNP 226 226 218 226 33,600 7,592,600 523 SDMU 50 50 50 50 1,500 75,000 524 SDPC 105 107 100 105 30,600 3,116,100 525 SDRA 800 800 800 800 1,000 800,000 526 SFAN 1,025 1,035 1,010 1,025 688,000 704,794,000 527 SGER 446 456 444 446 2,409,900 1,083,545,200 528 SGER-W 194 198 162 194 44,000 8,566,500 529 SGRO 1,520 1,520 1,405 1,520 312,800 464,580,500 530 SHIP 560 580 560 560 381,900 219,553,500 531 SIDO 825 860 790 825 61,716,200 51,211,522,500 532 SILO 4,990 5,000 4,960 4,990 33,500 166,946,000 533 SIMP 324 328 314 324 14,158,400 4,552,539,800 534 SINI 400 450 400 400 26,100 10,735,000 535 SINI-W 250 260 204 250 2,100 474,600 536 SKBM 354 360 354 354 200 71,400 537 SKRN 550 600 550 550 349,900 196,148,000 538 SLIS 4,750 4,800 4,750 4,750 62,800 300,046,000 539 SMAR 3,000 3,050 2,900 3,000 4,800 14,309,000 540 SMBR 510 525 505 510 13,282,900 6,832,697,500 541 SMCB 1,070 1,080 1,050 1,070 3,600 3,844,500 542 SMDM 110 119 94 110 423,600 43,010,700 543 SMDR 272 272 262 272 2,065,100 550,622,800 544 SMGR 9,600 9,600 9,375 9,600 4,079,800 38,906,217,500 545 SMKL 187 187 185 187 912,700 169,886,200 546 SMKL-W 11 12 10 11 460,100 5,165,200 547 SMMT 83 84 82 83 9,200 755,300 548 SMRA 655 675 650 655 27,613,200 18,267,044,500 549 SMSM 1,355 1,400 1,345 1,355 465,200 635,766,500 550 SOCI 120 123 119 120 8,705,100 1,050,235,600 551 SOFA 100 101 100 100 90,200 9,074,800 552 SOFA-W 6 6 5 6 24,636,900 123,196,100 553 SOHO 4,850 4,850 4,700 4,850 17,900 85,924,000 554 SOSS 402 402 402 402 100 40,200 555 SOSS-W 35 36 33 35 900 31,400 556 SOTS 226 226 214 226 400 89,200 557 SOTS-W 24 24 24 24 100 2,400 558 SPMA 282 282 272 282 414,600 114,846,200 559 SPTO 400 406 400 400 118,000 47,524,400 560 SQMI 183 185 166 183 45,416,700 8,160,904,500 561 SRAJ 129 134 123 129 14,900 1,917,200 562 SRIL 204 206 204 204 6,401,200 1,308,408,400 563 SRSN 55 56 53 55 7,931,500 430,715,000 564 SRTG 3,280 3,290 3,260 3,280 642,600 2,109,281,000 565 SSIA 492 510 492 492 33,506,800 16,715,943,000 566 SSMS 810 830 805 810 176,900 144,930,000 567 SSTM 535 535 530 535 12,500 6,675,000 568 STAR 128 135 125 128 6,700 857,400 569 STTP 6,900 6,900 6,900 6,900 100 690,000 570 SURE 2,910 2,910 2,910 2,910 319,900 930,909,000 571 SWAT 98 99 97 98 41,300 4,057,100 572 TALF 282 282 282 282 100 28,200 573 TAMA 192 195 170 192 21,159,400 3,924,530,400 574 TAMA-W 9 10 7 9 7,824,400 71,228,600 575 TAMU 50 50 50 50 1,261,000 63,050,000 576 TARA 50 50 50 50 200 10,000 577 TBIG 1,500 1,525 1,465 1,500 42,775,400 63,606,592,500 578 TBLA 760 765 745 760 1,622,700 1,226,045,500 579 TBMS 695 695 685 695 32,200 22,167,000 580 TCID 6,550 6,550 6,425 6,550 1,100 7,097,500 581 TCPI 6,175 6,250 6,150 6,175 7,581,400 46,964,392,500 582 TDPM 121 130 121 121 13,304,800 1,619,927,800 583 TECH 153 155 150 153 347,000 52,960,600 584 TFAS 160 170 151 160 4,200 672,000 585 TFCO 450 480 450 450 800 363,000 586 TGKA 8,500 8,500 8,475 8,500 700 5,940,000 587 TGRA 103 103 89 103 30,459,100 2,979,261,600 588 TIFA 515 515 515 515 7,500 3,862,500 589 TINS 835 855 835 835 14,348,100 12,074,724,500 590 TIRA 240 242 240 240 1,100 264,800 591 TIRT 53 53 51 53 3,300 168,700 592 TKIM 6,150 6,275 6,125 6,150 2,423,500 14,981,542,500 593 TLKM 2,650 2,680 2,630 2,650 97,523,200 258,851,379,000 594 TMAS 108 110 107 108 4,761,000 516,535,300 595 TMPO 120 121 115 120 3,200 378,400 596 TNCA 276 276 256 276 53,800 14,242,000 597 TOBA 390 396 390 390 51,000 19,896,000 598 TOPS 50 50 50 50 1,500 75,000 599 TOTL 284 288 282 284 528,200 149,810,400 600 TOTO 208 212 208 208 52,100 10,948,400 601 TOWR 995 1,000 990 995 104,054,900 103,605,395,000 602 TOYS 520 530 515 520 2,226,700 1,154,971,000 603 TOYS-W 11 11 10 11 990,800 10,664,600 604 TPIA 8,000 8,000 7,900 8,000 3,379,100 26,903,097,500 605 TPMA 310 330 300 310 7,200 2,267,600 606 TRIM 110 110 110 110 100 11,000 607 TRIN 270 284 258 270 22,382,900 5,993,805,400 608 TRIN-W 9 9 8 9 3,935,200 34,233,900 609 TRJA 153 155 151 153 248,800 38,093,400 610 TRUK 147 148 146 147 230,300 33,898,600 611 TRUS 344 344 344 344 200 68,800 612 TSPC 1,260 1,275 1,260 1,260 111,000 140,379,000 613 TUGU 1,315 1,315 1,285 1,315 2,400 3,114,000 614 TURI 1,285 1,285 1,285 1,285 69,700 89,564,500 615 UANG 202 202 192 202 13,500 2,642,700 616 UCID 1,555 1,560 1,550 1,555 98,200 152,882,500 617 ULTJ 1,690 1,700 1,675 1,690 715,100 1,206,177,000 618 UNIT 146 146 142 146 200 28,800 619 UNSP 74 75 73 74 618,500 45,781,300 620 UNTR 21,725 22,000 21,700 21,725 2,164,400 47,118,265,000 621 UNVR 7,875 7,950 7,875 7,875 5,298,300 41,850,460,000 622 URBN-W 15 15 15 15 46,900 703,500 623 VICO 78 81 76 78 93,500 7,290,200 624 VINS 91 92 91 91 500 45,600 625 VIVA 50 50 50 50 100 5,000 626 VOKS 195 195 194 195 20,300 3,958,400 627 VRNA 98 98 95 98 1,100 107,500 628 WAPO 70 77 70 70 1,200 89,700 629 WEGE 177 180 177 177 9,931,600 1,771,489,500 630 WEHA 53 56 52 53 557,800 29,885,000 631 WIIM 372 380 368 372 16,857,500 6,271,688,000 632 WIKA 1,215 1,230 1,190 1,215 12,949,500 15,733,105,500 633 WINS 98 98 95 98 5,200 494,700 634 WOMF 218 218 216 218 30,800 6,666,000 635 WOOD 476 498 474 476 26,589,600 12,929,723,400 636 WOWS 69 75 65 69 58,881,100 4,151,207,000 637 WSBP 156 161 155 156 37,056,000 5,860,959,900 638 WSKT 755 775 750 755 86,153,100 65,627,380,500 639 WTON 240 246 240 240 7,242,900 1,760,546,000 640 XAFA 1,064 1,064 1,064 1,064 100 106,400 641 XAQA 788 788 788 788 100 78,800 642 XBES 821 821 821 821 100 82,100 643 XBID 445 445 445 445 100 44,500 644 XBNI 888 888 888 888 100 88,800 645 XBSK 331 331 331 331 100 33,100 646 XCID 77 80 76 77 45,000 3,566,100 647 XCLQ 83 83 82 83 800 66,200 648 XIHD 397 397 397 397 300 119,100 649 XIID 429 435 429 429 2,900 1,245,300 650 XIIF 460 470 460 460 22,500 10,354,000 651 XIIT 450 450 445 450 45,200 20,254,800 652 XIJI 566 567 566 566 12,500 7,075,200 653 XILV 100 100 100 100 100 10,000 654 XIPI 147 147 147 147 100 14,700 655 XISR 328 330 328 328 16,200 5,344,000 656 XKIV 381 387 381 381 11,200 4,302,800 657 XMTS 407 407 407 407 1,000 407,000 658 XNVE 122 122 122 122 300 36,600 659 XPCR 770 770 770 770 100 77,000 660 XPMI 785 785 783 785 6,200 4,866,600 661 XSBC 87 87 87 87 100 8,700 662 XSSI 77 77 77 77 800 61,600 663 XSSK 567 567 567 567 100 56,700 664 YELO 50 50 50 50 99,900 4,995,000 665 YELO-W 7 8 7 7 3,434,700 26,906,000 666 YPAS 252 252 252 252 100 25,200 667 YULE 240 240 240 240 200 48,000 668 ZINC 118 122 118 118 381,856,500 45,937,589,800 669 ZONE 392 392 388 392 176,200 68,742,200 -------------------- ---------------------- Total for Reguler 10,528,214,100 6,557,046,282,200 Information for Negosiasi 670 ADRO 1,145 1,150 1,145 1,146 5,000,088 5,730,100,950 671 AISA 218 218 218 218 500,000 109,000,000 672 ANTM 1,060 1,130 1,130 1,130 30,000 33,900,000 673 ARTI 50 7 7 7 5,000,000 35,000,000 674 ASII 5,400 5,425 5,323 5,400 574,652 3,072,322,100 675 ASRI 156 153 153 153 13,140,000 2,010,420,000 676 BAPI 50 10 10 10 100 1,000 677 BBCA 29,075 29,200 28,825 29,075 481,402 13,908,397,325 678 BBKP 250 240 234 234 11,000,000 2,632,800,600 679 BBNI 4,850 4,890 4,850 4,864 5,030,972 24,475,014,180 680 BBRI 3,340 3,350 3,060 3,340 4,902,913 16,159,774,102 681 BBTN 1,390 1,400 1,390 1,390 1,600,040 2,240,055,600 682 BDMN 2,500 2,500 2,500 2,500 82 205,000 683 BEKS 50 15 15 15 708,000 10,620,000 684 BEST 184 170 170 170 25,500 4,335,000 685 BHAT 605 575 575 575 84,000,000 48,300,000,000 686 BHIT 50 30 24 25 13,600,000 343,400,000 687 BIPI 50 65 63 63 2,007,900 129,145,500 688 BJBR 1,105 1,115 1,110 1,110 187 208,015 689 BJTM 580 585 585 585 56 32,760 690 BKSL 50 42 42 42 900,000 37,800,000 691 BKSW 123 122 122 122 2,920,000 356,240,000 692 BLTA 50 9 9 9 500,000 4,500,000 693 BMRI 5,775 5,794 5,518 5,775 1,228,492 6,972,021,824 694 BMTR 240 242 242 242 14 3,388 695 BOGA 1,390 1,375 1,375 1,375 13,400,000 18,425,000,000 696 BRMS 51 68 39 68 385,899,500 16,990,082,800 697 BRPT 930 910 910 910 10,989,000 9,999,990,000 698 BSDE 890 2,250 890 910 34,140 36,425,950 699 BTPS 3,830 3,904 3,830 3,830 3,048,200 11,892,007,200 700 BULL 340 334 320 330 269,422 88,479,348 701 CARE 340 424 322 424 144,000,000 53,712,000,000 702 CMNP 1,035 1,070 1,070 1,070 62 66,340 703 CPIN 5,925 5,942 5,925 5,925 1,000,080 5,942,474,000 704 CPRO 50 25 10 25 45,500,000 585,000,000 705 CTRA 820 830 830 830 1,370,418 1,137,446,940 706 DEAL 173 132 132 132 44,000,000 5,808,000,000 707 DEWA 50 15 15 15 5,500,000 82,500,000 708 DFAM 286 306 306 306 288,800 88,372,800 709 DGIK 50 25 25 25 500,000 12,500,000 710 ELSA 214 214 214 214 10 2,140 711 ENRG 53 51 51 51 50 2,550 712 ERAA 1,725 1,719 1,719 1,719 50,000 85,950,000 713 EXCL 2,040 2,070 2,070 2,070 50 103,500 714 FORZ 50 40 40 40 15,000,000 600,000,000 715 FREN 68 69 68 68 150,000,000 10,300,000,000 716 GGRM 40,500 40,552 40,500 40,552 26,400 1,069,980,000 717 HKMU 73 334 334 334 2,995,000 1,000,330,000 718 HMSP 1,415 1,440 1,415 1,415 735,450 1,044,475,400 719 ICBP 9,775 9,725 9,700 9,700 116 1,126,450 720 IKAI 51 50 35 50 30,229,059 1,361,452,950 721 INCO 4,130 4,340 4,130 4,340 40,000 167,300,000 722 INDF 7,075 7,100 7,062 7,062 227,250 1,608,260,150 723 INKP 9,025 9,125 9,125 9,125 66 602,250 724 ISAT 2,020 2,050 2,050 2,050 90 184,500 725 ITMG 8,125 8,137 8,125 8,137 152,032 1,237,084,000 726 JPFA 1,090 1,105 1,105 1,105 8 8,840 727 JSMR 3,590 3,610 3,610 3,610 50 180,500 728 KAEF 3,110 3,515 3,515 3,515 997,000 3,504,455,000 729 KIJA 208 212 212 212 135 28,620 730 KLBF 1,545 1,570 1,570 1,570 50 78,500 731 LINK 2,080 2,080 2,080 2,080 94 195,520 732 MAMI 50 7 7 7 7,000,000 49,000,000 733 MAPA 2,080 2,085 2,085 2,085 655,300 1,366,300,500 734 MAPI 650 635 635 635 8,367,300 5,313,235,500 735 MDKA 1,830 1,810 1,810 1,810 10,000,000 18,100,000,000 736 MEDC 374 360 360 360 70,000 25,200,000 737 MKNT 50 40 40 40 5,000,000 200,000,000 738 MMLP 270 270 270 270 56,713,800 15,312,726,000 739 MNCN 850 855 790 790 49 41,570 740 MTDL 1,590 1,595 1,595 1,595 3,641,982 5,808,961,290 741 MTFN 50 50 50 50 10,000,000 500,000,000 742 MTLA 430 450 450 450 2,582,821 1,162,269,450 743 NATO 525 505 505 505 70,000,000 35,350,000,000 744 PBRX 220 242 240 242 2,066,116 499,750,124 745 PGAS 1,105 1,065 1,065 1,065 1,895,050 2,018,228,250 746 PNBN 800 795 790 790 99 78,220 747 PNLF 192 194 194 194 88 17,072 748 PPRO 50 47 47 47 35,000 1,645,000 749 PTBA 1,970 1,985 1,985 1,985 44 87,340 750 PTPP 930 935 935 935 50 46,750 751 RALS 575 580 580 580 96 55,680 752 SMGR 9,600 9,393 9,393 9,393 3,196,000 30,020,028,000 753 SMMA 16,300 16,615 16,300 16,300 1,287,397 21,252,064,925 754 SRIL 204 206 206 206 32 6,592 755 SRTG 3,280 3,210 3,210 3,210 2,335,000 7,495,350,000 756 TARA 50 45 45 45 163,200,000 7,344,000,000 757 TBIG 1,500 1,485 1,485 1,485 50 74,250 758 TGRA 103 93 93 93 4,200 390,600 759 TINS 835 855 855 855 185 158,175 760 TKIM 6,150 6,225 6,225 6,225 12 74,700 761 TLKM 2,650 2,900 2,630 2,650 35,605,940 95,616,945,500 762 TOPS 50 50 50 50 1,881,700 94,085,000 763 TOWR 995 1,000 1,000 1,000 50 50,000 764 TPIA 8,000 7,978 7,978 7,978 20,000 159,560,000 765 TRST 390 459 448 448 13,446,458 6,093,388,749 766 ULTJ 1,690 1,750 1,750 1,750 71,844 125,727,000 767 UNSP 74 75 62 75 135,788,600 9,301,519,100 768 UNTR 21,725 21,825 21,825 21,825 98 2,138,850 769 UNVR 7,875 7,925 7,869 7,899 3,568,650 28,151,666,650 770 VIVA 50 50 50 50 100,000,000 5,000,000,000 771 WEGE 177 180 180 180 96 17,280 772 WIKA 1,215 1,210 1,210 1,210 86 104,060 773 WSBP 156 159 159 159 18 2,862 774 WTON 240 244 244 244 96 23,424 775 XIID 429 431 431 431 48,000 20,688,000 776 YULE 240 250 250 250 1,388,674 347,168,500 777 ZINC 118 124 122 122 17,883,851 2,204,097,524 -------------------- ---------------------- Total for Negosiasi 1,667,157,762 572,284,416,079 Total 26/10/20 12,195,477,362 7,129,339,345,779