Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, October 27, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBCA 28,950 29,075 29,075 29,075 100 2,907,500 2 BBRI 3,360 3,360 3,360 3,360 55,000 184,800,000 3 PPRO 50 50 50 50 100 5,000 -------------------- ---------------------- Total for Tunai 55,200 187,712,500 Information for Reguler 4 AALI 10,875 11,400 10,650 10,875 4,892,200 53,723,932,500 5 ABBA 50 50 50 50 14,500 725,000 6 ACES 1,565 1,580 1,535 1,565 9,949,000 15,557,104,500 7 ACST 198 206 193 198 70,451,300 14,109,864,700 8 ADES 1,165 1,165 1,150 1,165 5,800 6,718,000 9 ADHI 575 585 575 575 6,513,500 3,778,866,500 10 ADMF 7,550 7,625 7,525 7,550 91,300 692,597,500 11 ADMG 134 139 134 134 1,543,900 209,242,900 12 ADRO 1,125 1,150 1,125 1,125 41,562,300 46,998,104,000 13 AGII 645 705 645 645 1,821,100 1,239,332,500 14 AGRO 372 394 358 372 289,315,300 109,836,813,000 15 AGRS 173 173 160 173 36,800 6,025,100 16 AHAP 57 58 55 57 38,400 2,125,700 17 AIMS 131 131 115 131 200 24,600 18 AISA 214 224 212 214 50,389,800 10,949,513,800 19 AKKU 50 50 50 50 10,000 500,000 20 AKPI 286 286 286 286 1,500 429,000 21 AKRA 2,680 2,730 2,660 2,680 23,409,900 63,237,234,000 22 AKSI 360 370 360 360 7,600 2,782,400 23 ALDO 420 420 420 420 100 42,000 24 ALKA 210 210 204 210 18,300 3,801,000 25 ALMI 240 242 224 240 99,100 23,404,200 26 ALTO 310 310 288 310 20,900 6,169,400 27 AMAG 195 200 195 195 8,900 1,768,800 28 AMAN 258 258 252 258 733,300 186,855,600 29 AMAR 304 304 300 304 44,300 13,290,800 30 AMFG 2,390 2,390 2,390 2,390 100 239,000 31 AMIN 300 300 288 300 500 146,200 32 AMOR 2,270 2,340 2,230 2,270 802,600 1,829,132,000 33 AMRT 680 695 670 680 130,200 88,912,000 34 ANDI 50 50 50 50 6,700 335,000 35 ANJT 590 690 555 590 1,500 961,500 36 ANTM 1,055 1,095 1,050 1,055 333,734,100 357,242,543,500 37 APEX 160 160 155 160 27,800 4,415,100 38 APIC 890 910 890 890 10,806,200 9,732,207,000 39 APII 155 166 141 155 6,300 956,300 40 APLI 125 125 112 125 162,700 19,261,100 41 APLN 111 114 110 111 49,937,900 5,578,541,400 42 ARGO 1,630 1,700 1,600 1,630 1,100 1,811,000 43 ARKA 72 82 71 72 2,266,600 170,259,700 44 ARNA 498 505 494 498 2,914,100 1,450,188,500 45 ARTA 272 272 272 272 100 27,200 46 ARTI 50 50 50 50 700 35,000 47 ARTO 2,850 2,870 2,800 2,850 345,900 979,634,000 48 ASDM 895 935 895 895 3,500 3,153,000 49 ASGR 690 695 685 690 260,700 179,909,000 50 ASII 5,425 5,500 5,300 5,425 45,393,900 246,384,050,000 51 ASJT 123 123 113 123 25,300 2,955,100 52 ASMI 1,075 1,075 1,075 1,075 1,400 1,505,000 53 ASPI 92 92 90 92 507,500 46,053,500 54 ASPI-W 13 13 12 13 4,534,800 57,637,700 55 ASRI 155 165 149 155 643,301,500 100,853,056,700 56 ASRM 1,700 1,700 1,700 1,700 1,000 1,700,000 57 ASSA 505 555 494 505 47,201,400 24,511,916,300 58 ATIC 615 635 550 615 14,000 8,400,500 59 AUTO 865 875 855 865 433,900 375,295,000 60 AYLS 50 50 50 50 10,900 545,000 61 AYLS-W 4 5 4 4 461,400 2,147,300 62 BABP 50 50 50 50 300 15,000 63 BABP-W3 13 13 13 13 4,000 52,000 64 BABP-W4 9 9 8 9 61,100 488,900 65 BAJA 92 95 89 92 610,200 55,799,200 66 BALI 985 985 985 985 100 98,500 67 BAPI 50 50 50 50 100 5,000 68 BAPI-W 2 3 2 2 2,873,000 5,751,400 69 BATA 640 640 625 640 2,100 1,317,500 70 BBCA 28,950 29,150 28,775 28,950 17,896,400 518,666,577,500 71 BBHI 156 159 154 156 139,100 21,610,300 72 BBKP 246 250 244 246 122,430,500 30,187,367,600 73 BBMD 1,585 1,585 1,585 1,585 200 317,000 74 BBNI 4,740 4,850 4,730 4,740 88,238,000 421,693,795,000 75 BBRI 3,360 3,400 3,330 3,360 183,306,100 616,260,259,000 76 BBSI 750 750 730 750 346,600 257,122,000 77 BBSS 119 120 116 119 958,700 112,548,100 78 BBSS-W 6 7 5 6 2,005,100 11,478,900 79 BBTN 1,390 1,415 1,370 1,390 62,535,700 87,356,878,500 80 BBYB 366 390 364 366 19,000 7,177,200 81 BCAP 115 115 110 115 865,000 98,946,100 82 BCIP 50 50 50 50 2,300 115,000 83 BDMN 2,460 2,500 2,450 2,460 1,004,000 2,478,700,000 84 BEEF 143 146 143 143 2,493,600 358,847,800 85 BEEF-W 10 11 9 10 81,600 791,000 86 BEKS 50 50 50 50 1,400 70,000 87 BELL 153 156 151 153 4,843,800 745,564,400 88 BESS 202 204 196 202 40,100 7,975,400 89 BEST 181 185 179 181 115,719,200 20,987,094,000 90 BFIN 384 390 374 384 4,101,000 1,570,121,600 91 BGTG 50 52 50 50 1,555,600 78,381,500 92 BHAT 590 605 585 590 101,753,600 60,599,398,000 93 BHIT 50 51 50 50 253,449,800 12,673,695,000 94 BIKA 146 146 135 146 23,400 3,229,400 95 BINA 705 710 700 705 1,044,600 736,447,500 96 BIPI 50 50 50 50 100,300 5,015,000 97 BIPI-W 8 8 7 8 4,722,200 33,059,200 98 BIPP 52 53 52 52 288,100 15,136,200 99 BIRD 830 865 830 830 2,271,600 1,912,051,500 100 BISI 900 900 890 900 168,300 150,370,000 101 BJBR 1,085 1,130 1,085 1,085 18,781,200 20,698,770,000 102 BJTM 580 590 570 580 17,179,800 9,960,423,000 103 BKSL 50 50 50 50 361,000 18,050,000 104 BKSW 125 125 120 125 328,000 39,874,100 105 BLTA 50 50 50 50 4,000 200,000 106 BLUE 645 655 640 645 153,400 99,388,500 107 BMRI 5,775 5,850 5,700 5,775 56,347,900 325,740,525,000 108 BMSR 58 62 58 58 275,000 16,802,000 109 BMTR 230 242 230 230 124,249,900 29,203,090,400 110 BNBA 354 354 334 354 500,300 174,985,000 111 BNGA 760 760 750 760 1,034,600 782,516,500 112 BNII 224 232 224 224 6,279,700 1,422,948,400 113 BNLI 2,050 2,160 2,030 2,050 1,661,300 3,473,727,000 114 BOGA 1,375 1,405 1,375 1,375 126,972,100 176,911,537,500 115 BOLA 157 160 145 157 65,100 9,953,500 116 BOLT 630 630 630 630 500 315,000 117 BOSS 108 114 104 108 10,044,200 1,102,497,600 118 BPTR 86 91 80 86 2,800 235,200 119 BRAM 5,500 5,500 5,500 5,500 100 550,000 120 BRIS 1,235 1,305 1,220 1,235 208,740,200 263,171,529,000 121 BRMS 51 52 50 51 72,067,000 3,670,564,600 122 BRNA 1,060 1,130 1,060 1,060 26,100 28,615,500 123 BRPT 900 925 895 900 65,112,700 59,206,140,500 124 BSDE 890 890 870 890 29,610,800 26,122,778,500 125 BSIM 488 496 488 488 10,500 5,195,200 126 BSIM-W3 16 16 16 16 100 1,600 127 BSSR 1,370 1,375 1,350 1,370 19,500 26,509,500 128 BTON 208 210 200 208 10,700 2,222,400 129 BTPN 2,280 2,290 2,240 2,280 57,900 131,369,000 130 BTPS 3,700 3,880 3,660 3,700 14,539,000 54,586,354,000 131 BUDI 98 101 97 98 436,900 42,664,500 132 BUKK 700 720 700 700 300 214,000 133 BULL 332 336 330 332 184,375,600 61,569,965,800 134 BULL-W2 118 135 118 118 88,300 10,599,600 135 BUMI 50 50 50 50 5,141,900 257,095,000 136 BUVA 52 52 51 52 64,300 3,340,400 137 BVIC 100 110 100 100 6,162,500 638,024,900 138 BWPT 96 99 95 96 76,750,100 7,468,692,300 139 BYAN 12,450 12,450 12,450 12,450 3,100 38,595,000 140 CAKK 50 52 50 50 6,887,100 345,034,800 141 CAKK-W 2 3 2 2 8,089,800 16,545,100 142 CAMP 258 262 256 258 1,583,300 409,222,800 143 CANI 114 132 105 114 50,000 5,957,400 144 CARE 334 342 332 334 288,417,800 97,245,987,600 145 CARS 50 50 50 50 1,400 70,000 146 CASA 386 400 386 386 900 348,800 147 CASH 575 580 540 575 4,749,900 2,651,556,000 148 CASH-W 29 31 27 29 6,731,400 195,253,500 149 CASS 202 206 200 202 1,050,300 212,875,200 150 CBMF 328 360 328 328 1,784,200 590,604,800 151 CCSI 228 232 224 228 386,400 87,419,000 152 CEKA 1,740 1,790 1,710 1,740 72,800 127,549,000 153 CENT 129 132 127 129 3,119,800 404,730,200 154 CFIN 188 189 186 188 497,000 93,154,300 155 CINT 230 230 230 230 2,500 575,000 156 CITY 104 120 104 104 5,600 636,500 157 CITY-W 16 16 15 16 241,100 3,737,100 158 CLEO 476 484 474 476 7,802,300 3,725,827,400 159 CLPI 670 680 650 670 107,500 71,414,000 160 CMNP 1,030 1,080 1,030 1,030 14,200 15,048,000 161 CNTX 222 224 212 222 40,400 9,022,800 162 CPIN 5,850 5,900 5,750 5,850 6,700,600 38,964,155,000 163 CPRI-W 13 13 13 13 5,000 65,000 164 CPRO 50 50 50 50 600 30,000 165 CSAP 320 320 308 320 71,100 22,727,800 166 CSIS 50 50 50 50 304,400 15,220,000 167 CSMI 520 570 520 520 3,500 1,840,000 168 CSRA 330 358 330 330 6,611,300 2,254,352,600 169 CTRA 825 825 800 825 20,035,000 16,186,644,500 170 CTTH 50 50 50 50 22,000 1,100,000 171 DADA 50 50 50 50 4,142,400 207,120,000 172 DADA-W 5 5 4 5 32,990,900 132,924,200 173 DEAL 161 176 161 161 76,509,500 12,731,849,000 174 DFAM 332 350 266 332 127,800 39,405,800 175 DGIK 50 50 50 50 300 15,000 176 DILD 159 161 156 159 10,834,400 1,722,483,300 177 DIVA 2,280 2,300 2,130 2,280 283,100 608,217,000 178 DKFT 110 112 108 110 5,404,200 595,308,800 179 DLTA 4,030 4,030 3,990 4,030 14,300 57,299,000 180 DMAS 226 228 222 226 35,019,900 7,887,890,000 181 DMMX 173 178 172 173 2,640,600 461,112,800 182 DMND 900 905 890 900 8,600 7,718,500 183 DNAR 228 232 220 228 2,500 568,800 184 DNET 3,490 3,490 3,300 3,490 238,600 826,098,000 185 DOID 242 250 242 242 12,949,500 3,155,321,000 186 DPNS 238 240 238 238 700 166,800 187 DPUM 54 58 54 54 378,400 20,822,300 188 DSFI 64 64 59 64 542,500 33,627,900 189 DSNG 498 510 492 498 14,096,200 7,071,828,400 190 DSSA 15,000 15,000 15,000 15,000 800 12,000,000 191 DUCK 280 296 276 280 20,832,700 5,944,923,000 192 DUTI 3,490 3,490 3,490 3,490 1,300 4,537,000 193 DVLA 2,710 2,710 2,610 2,710 21,100 56,448,000 194 DWGL 214 216 196 214 10,400 2,063,200 195 DWGL-W 32 32 31 32 200 6,300 196 EAST 54 56 53 54 1,040,800 56,345,400 197 EAST-W 7 7 6 7 1,567,200 9,404,000 198 EKAD 1,265 1,270 1,260 1,265 163,500 206,620,500 199 ELSA 212 214 210 212 11,531,600 2,448,481,000 200 EMDE 200 200 200 200 15,000 3,000,000 201 EMTK 8,000 8,000 7,650 8,000 24,300 192,902,500 202 ENRG 51 53 51 51 12,460,600 648,167,300 203 ENVY 50 50 50 50 206,500 10,325,000 204 ENZO 51 51 50 51 7,929,000 397,023,400 205 ENZO-W 8 8 6 8 3,138,200 22,142,600 206 EPAC 270 282 268 270 1,627,800 443,232,000 207 EPMT 1,865 1,880 1,865 1,865 22,500 42,006,500 208 ERAA 1,745 1,780 1,725 1,745 14,306,000 25,083,021,500 209 ERTX 128 128 125 128 6,100 763,400 210 ESIP 102 111 96 102 35,407,300 3,704,613,600 211 ESIP-W 10 11 10 10 348,900 3,747,000 212 ESSA 139 142 139 139 2,100,600 293,143,800 213 ESTA 101 101 97 101 266,200 26,427,900 214 ESTI 53 54 50 53 2,199,900 114,132,000 215 EXCL 2,030 2,060 2,000 2,030 16,338,100 33,271,375,000 216 FAST 905 960 905 905 60,700 57,322,500 217 FILM 199 202 190 199 1,153,100 229,298,700 218 FIRE 250 272 250 250 16,313,100 4,242,792,200 219 FITT 59 59 59 59 900 53,100 220 FITT-W 15 15 12 15 27,800 389,500 221 FOOD 107 110 101 107 420,700 45,569,700 222 FORU 80 80 80 80 3,600 288,000 223 FPNI 116 123 115 116 14,129,300 1,677,887,200 224 FREN 70 71 66 70 365,544,400 25,280,862,700 225 FREN-W 38 39 37 38 1,793,300 68,554,400 226 GAMA 50 50 50 50 101,100 5,055,000 227 GDST 69 73 68 69 4,978,600 350,159,600 228 GEMA 342 342 328 342 20,100 6,872,800 229 GGRM 40,975 42,000 40,000 40,975 4,541,200 187,182,367,500 230 GGRP 338 338 338 338 1,300 439,400 231 GHON 1,750 1,750 1,690 1,750 800 1,369,000 232 GIAA 240 244 238 240 12,465,600 2,997,905,400 233 GJTL 456 468 456 456 1,810,000 834,659,400 234 GLOB 119 130 102 119 15,700 1,804,700 235 GLVA 314 314 314 314 100 31,400 236 GMFI 79 80 78 79 3,318,800 260,633,600 237 GOLD 193 193 192 193 2,900 559,100 238 GOOD 1,230 1,240 1,225 1,230 237,900 293,289,500 239 GPRA 51 51 50 51 231,300 11,566,000 240 GSMF 87 87 75 87 5,300 458,400 241 GWSA 93 95 92 93 695,300 64,070,800 242 GZCO 50 50 50 50 8,400 420,000 243 HDIT 366 386 366 366 20,200 7,395,200 244 HEAL 3,150 3,200 3,140 3,150 127,400 401,889,000 245 HELI 218 218 206 218 3,000 647,400 246 HELI-W 7 7 6 7 500,200 3,001,400 247 HERO 805 815 805 805 4,200 3,397,500 248 HEXA 3,040 3,080 3,040 3,040 261,200 798,954,000 249 HITS 500 500 468 500 300 144,600 250 HKMU 72 73 71 72 7,665,900 549,675,700 251 HMSP 1,415 1,455 1,400 1,415 67,497,000 96,485,531,500 252 HOKI 850 850 820 850 10,378,200 8,652,093,000 253 HOKI-W 595 595 595 595 2,700 1,606,500 254 HOMI 910 1,020 910 910 1,286,400 1,183,070,000 255 HRME 50 50 50 50 15,300 765,000 256 HRTA 190 191 188 190 1,583,700 300,078,700 257 HRUM 2,180 2,210 2,120 2,180 6,355,000 13,766,280,000 258 IATA 50 50 50 50 1,600 80,000 259 IBFN-W 9 11 7 9 425,200 3,624,400 260 ICBP 9,650 9,775 9,650 9,650 4,979,000 48,274,747,500 261 ICON 55 57 55 55 45,300 2,491,900 262 IDPR 173 173 157 173 30,800 5,003,300 263 IFII 120 120 110 120 165,400 19,583,800 264 IFSH 380 380 370 380 3,300 1,228,000 265 IGAR 322 326 320 322 80,700 26,078,200 266 IKAI 50 51 50 50 36,187,600 1,817,856,200 267 IKAN 170 172 170 170 1,814,300 310,122,700 268 IKBI 212 212 212 212 4,500 954,000 269 IMAS 680 695 680 680 3,443,900 2,352,882,500 270 IMJS 230 232 224 230 2,430,100 555,221,200 271 IMPC 1,340 1,350 1,305 1,340 1,018,100 1,353,928,000 272 INAF 3,140 3,210 3,110 3,140 1,235,500 3,900,378,000 273 INAI 310 334 310 310 37,700 11,994,200 274 INCF 52 56 52 52 1,201,900 65,181,000 275 INCI 630 630 625 630 28,900 18,092,000 276 INCO 4,050 4,120 4,030 4,050 14,723,900 59,956,416,000 277 INDF 7,000 7,075 7,000 7,000 9,447,300 66,395,657,500 278 INDO 108 108 104 108 109,400 11,449,700 279 INDO-W 16 20 16 16 27,700 447,700 280 INDR 2,150 2,260 2,150 2,150 900 1,946,000 281 INDS 1,920 1,955 1,920 1,920 2,100 4,035,500 282 INDX 50 50 50 50 24,500 1,225,000 283 INDY 935 955 925 935 8,551,200 8,041,826,000 284 INKP 9,125 9,250 8,900 9,125 6,424,400 58,457,560,000 285 INOV 143 154 137 143 128,800 18,528,700 286 INPC 52 54 50 52 2,971,400 151,117,000 287 INPC-W 4 4 3 4 10,781,200 32,671,300 288 INPS 1,470 1,485 1,450 1,470 767,500 1,128,429,500 289 INRU 920 980 920 920 1,200 1,110,000 290 INTA 210 210 208 210 3,400 713,800 291 INTD 147 147 147 147 100 14,700 292 INTP 12,225 12,325 12,075 12,225 2,071,000 25,299,255,000 293 IPCC 378 386 378 378 2,513,000 951,822,800 294 IPCM 226 230 224 226 80,200 18,230,000 295 IPOL 88 88 86 88 326,300 28,302,900 296 IPTV 290 298 286 290 19,130,800 5,558,200,800 297 IPTV-W 28 30 26 28 490,200 13,997,700 298 IRRA 880 880 845 880 36,178,300 31,455,985,500 299 ISAT 2,010 2,040 2,000 2,010 1,822,600 3,669,675,000 300 ISSP 122 124 121 122 2,714,400 332,288,800 301 ITIC 840 930 760 840 10,369,700 8,876,404,500 302 ITMA 470 480 470 470 11,000 5,212,600 303 ITMA-W 40 40 40 40 1,800 72,000 304 ITMG 8,125 8,200 8,050 8,125 1,842,100 14,996,672,500 305 JAST 104 109 102 104 21,455,100 2,236,784,700 306 JAWA 95 101 94 95 559,800 53,547,900 307 JAYA 128 146 105 128 22,238,300 2,880,729,900 308 JAYA-W 12 15 10 12 11,566,600 143,650,800 309 JECC 6,500 6,500 6,500 6,500 1,100 7,150,000 310 JIHD 450 450 450 450 5,000 2,250,000 311 JKON 342 342 340 342 180,000 61,500,000 312 JMAS 135 144 127 135 49,600 6,791,300 313 JPFA 1,070 1,100 1,070 1,070 15,530,800 16,760,468,000 314 JRPT 422 426 414 422 3,080,400 1,292,767,000 315 JSKY 220 272 218 220 462,345,300 114,089,341,600 316 JSMR 3,560 3,630 3,540 3,560 7,166,000 25,661,588,000 317 JSPT 1,060 1,060 1,060 1,060 16,600 17,596,000 318 JTPE 885 885 885 885 121,600 107,616,000 319 KAEF 3,150 3,190 3,060 3,150 6,487,100 20,381,802,000 320 KARW 60 62 58 60 77,100 4,608,600 321 KAYU 51 53 50 51 1,598,000 81,650,100 322 KBAG 54 59 54 54 467,053,500 25,467,687,300 323 KBAG-W 5 5 4 5 40,620,400 172,708,400 324 KBLI 312 316 308 312 1,978,400 617,093,200 325 KBLM 198 202 196 198 181,800 36,209,800 326 KBLV 390 390 390 390 2,300 897,000 327 KDSI 730 735 730 730 800 585,000 328 KEEN 300 304 298 300 2,062,900 618,706,600 329 KEJU 1,145 1,150 1,135 1,145 240,000 274,101,000 330 KICI 192 192 192 192 100 19,200 331 KIJA 208 210 204 208 17,374,200 3,590,444,200 332 KINO 3,100 3,100 2,910 3,100 228,000 687,338,000 333 KIOS 168 170 159 168 2,100 338,900 334 KKGI 198 200 198 198 8,200 1,635,200 335 KLBF 1,525 1,555 1,515 1,525 35,680,300 54,567,970,000 336 KMDS 580 580 580 580 300 174,000 337 KMTR 334 338 320 334 21,500 7,028,200 338 KOBX 102 105 100 102 1,527,500 156,685,100 339 KOPI 448 454 434 448 5,100 2,259,600 340 KOTA 324 324 242 324 471,000 138,719,400 341 KOTA-W 112 150 70 112 273,700 31,642,800 342 KPAL 50 52 50 50 3,064,600 153,856,500 343 KPAS 54 57 54 54 3,544,400 194,000,300 344 KPAS-W 23 23 17 23 259,900 4,952,000 345 KPIG 104 106 103 104 1,870,600 194,460,200 346 KRAS 360 368 358 360 24,702,600 8,947,043,200 347 KREN 88 102 81 88 93,510,900 8,516,617,400 348 LAND 177 178 167 177 1,500 261,300 349 LCKM 352 352 346 352 30,000 10,450,000 350 LINK 2,100 2,180 2,060 2,100 10,368,000 21,963,922,000 351 LMPI 75 76 75 75 17,100 1,297,600 352 LMSH 264 264 264 264 100 26,400 353 LPCK 805 810 790 805 799,300 640,219,000 354 LPGI 3,400 3,400 3,290 3,400 700 2,315,000 355 LPKR 135 137 133 135 41,620,200 5,583,288,000 356 LPLI 79 87 79 79 3,800 302,600 357 LPPF 1,000 1,030 995 1,000 10,907,300 10,986,017,500 358 LPPS 81 84 81 81 110,400 8,943,500 359 LRNA 119 124 109 119 2,500 288,200 360 LSIP 980 1,010 975 980 60,475,000 59,905,643,000 361 LTLS 428 436 428 428 14,400 6,213,400 362 LUCK 162 186 161 162 19,063,500 3,251,325,700 363 MAIN 550 555 545 550 944,000 518,568,000 364 MAMI 50 50 50 50 13,200 660,000 365 MAMI-W 5 5 5 5 57,500 287,500 366 MAPA 2,070 2,090 2,060 2,070 1,045,700 2,171,317,000 367 MAPB 1,250 1,250 1,250 1,250 1,600 2,000,000 368 MAPI 655 655 640 655 10,922,200 7,098,861,500 369 MARI 50 50 50 50 7,180,300 359,015,000 370 MARK 870 880 845 870 3,986,100 3,453,910,000 371 MASA 645 660 600 645 158,800 101,084,500 372 MBAP 2,250 2,290 2,200 2,250 230,500 517,423,000 373 MBSS 372 382 370 372 564,400 212,420,200 374 MBTO 77 77 77 77 1,000 77,000 375 MCAS 2,040 2,120 2,040 2,040 674,600 1,381,506,000 376 MCOR 117 118 116 117 708,300 82,315,500 377 MDIA 50 50 50 50 1,500 75,000 378 MDKA 1,830 1,855 1,795 1,830 53,127,800 96,803,009,500 379 MDKI 156 156 150 156 49,600 7,564,000 380 MEDC 382 394 368 382 187,470,200 72,108,183,000 381 MEDC-W 15 27 5 15 106,982,800 1,780,407,000 382 MEGA 7,100 7,100 7,100 7,100 24,800 176,080,000 383 MERK 3,060 3,080 3,020 3,060 10,500 31,864,000 384 META 106 107 106 106 10,400 1,106,800 385 MFIN 1,105 1,105 1,105 1,105 2,000 2,210,000 386 MFMI 530 550 510 530 19,200 9,885,500 387 MGRO 800 800 780 800 2,377,200 1,870,351,500 388 MICE 290 304 290 290 7,800 2,274,200 389 MIKA 2,630 2,730 2,610 2,630 26,741,300 71,036,655,000 390 MKNT 50 50 50 50 20,000 1,000,000 391 MKPI 24,050 24,050 23,000 24,050 5,000 116,295,000 392 MLBI 9,150 9,150 9,000 9,150 27,400 250,515,000 393 MLIA 438 440 420 438 5,476,700 2,356,855,200 394 MLPL 50 50 50 50 17,700 885,000 395 MLPT 590 590 580 590 106,300 62,118,000 396 MMLP 272 280 270 272 6,300,400 1,728,274,000 397 MNCN 830 850 820 830 78,348,300 65,455,391,500 398 MPMX 336 340 334 336 4,252,500 1,430,970,400 399 MPOW 57 60 56 57 557,500 32,261,500 400 MPPA 93 95 90 93 537,800 49,857,500 401 MPRO 1,000 1,035 1,000 1,000 4,400 4,533,000 402 MRAT 135 138 127 135 60,200 7,749,900 403 MSIN 298 300 294 298 320,500 95,187,600 404 MSKY 725 740 725 725 35,200 25,870,000 405 MTDL 1,605 1,610 1,590 1,605 5,322,400 8,542,842,000 406 MTFN 50 50 50 50 200 10,000 407 MTLA 446 446 446 446 2,000 892,000 408 MTPS 312 312 306 312 7,000 2,177,000 409 MTWI 57 57 53 57 347,700 19,447,500 410 MYOH 1,150 1,150 1,145 1,150 20,600 23,687,000 411 MYOR 2,340 2,400 2,330 2,340 3,151,000 7,422,549,000 412 MYTX 50 55 50 50 5,100 260,900 413 NATO 510 530 510 510 205,552,600 107,125,862,000 414 NELY 132 141 132 132 700 94,500 415 NFCX 1,695 1,700 1,695 1,695 600 1,018,000 416 NICK 300 310 280 300 1,100 313,000 417 NIKL 765 780 750 765 2,185,000 1,665,482,000 418 NIRO 149 150 147 149 698,600 103,896,200 419 NISP 725 735 725 725 204,300 148,380,500 420 NRCA 296 300 296 296 30,400 9,039,600 421 NZIA 216 216 200 216 63,000 12,681,600 422 OKAS 107 117 107 107 6,110,900 665,470,200 423 OMRE 340 340 320 340 200 66,000 424 OPMS 164 171 164 164 1,047,000 174,476,300 425 PALM 354 396 354 354 8,101,500 2,914,281,800 426 PAMG 88 92 84 88 4,190,800 374,420,300 427 PANI 105 105 101 105 350,000 36,749,500 428 PANR 88 90 88 88 788,700 69,753,000 429 PANS 800 805 785 800 252,400 199,072,500 430 PBID 970 970 855 970 1,870,700 1,693,304,000 431 PBRX 218 228 216 218 76,000 16,948,600 432 PBSA 600 600 600 600 1,000 600,000 433 PCAR 248 248 244 248 200 49,200 434 PDES 246 280 244 246 11,700 3,051,000 435 PEGE 117 117 109 117 800 88,700 436 PEHA 1,530 1,550 1,525 1,530 180,000 277,128,500 437 PGAS 1,075 1,115 1,075 1,075 158,392,800 173,115,802,000 438 PGJO 33 36 32 33 87,100 2,921,400 439 PGLI 174 174 174 174 26,600 4,628,400 440 PGUN 226 240 224 226 17,200 3,878,000 441 PICO 144 148 135 144 1,108,300 154,768,100 442 PJAA 500 505 498 500 13,600 6,801,800 443 PKPK 50 50 50 50 65,500 3,275,000 444 PLAN 264 276 264 264 7,776,500 2,081,721,800 445 PLAN-W 7 7 6 7 1,345,400 8,907,200 446 PLIN 2,500 2,500 2,500 2,500 2,100 5,250,000 447 PMJS 130 130 130 130 100 13,000 448 PNBN 785 800 785 785 4,809,100 3,797,806,500 449 PNBS 50 50 50 50 1,505,700 75,285,000 450 PNGO 610 630 575 610 12,200 7,048,500 451 PNIN 695 700 685 695 83,500 57,618,500 452 PNLF 191 194 190 191 9,517,300 1,823,714,800 453 POLA 54 54 51 54 120,500 6,386,700 454 POLI 1,015 1,055 955 1,015 11,900 11,473,000 455 POLL 6,025 7,750 6,025 6,025 243,900 1,700,405,000 456 POLU 1,000 1,000 950 1,000 200 195,000 457 POLY 50 50 50 50 178,600 8,930,000 458 POSA-W 2 2 1 2 1,357,100 2,679,500 459 POWR 600 600 590 600 4,196,900 2,498,394,500 460 PPGL 304 330 290 304 16,974,700 5,308,024,600 461 PPGL-W 14 15 12 14 9,672,100 132,852,100 462 PPRE 176 184 175 176 11,267,800 2,016,691,500 463 PPRO 50 50 50 50 458,200 22,910,000 464 PRAS 120 124 111 120 2,400 280,700 465 PRDA 2,760 2,850 2,740 2,760 254,000 701,821,000 466 PRIM 234 248 234 234 200 48,200 467 PRIM-W 6 6 5 6 33,400 174,100 468 PSAB 210 218 208 210 18,849,200 3,989,886,400 469 PSDN 101 101 99 101 36,700 3,704,300 470 PSGO 104 105 100 104 1,012,500 102,188,100 471 PSSI 169 171 167 169 410,700 68,994,400 472 PTBA 1,960 1,985 1,960 1,960 11,583,500 22,792,690,500 473 PTPP 915 925 915 915 11,592,200 10,657,004,500 474 PTPW 1,250 1,320 1,250 1,250 617,100 802,857,000 475 PTRO 1,700 1,715 1,700 1,700 283,500 484,705,500 476 PTSN 206 212 204 206 1,458,800 302,155,800 477 PUDP 206 206 206 206 100 20,600 478 PURA 128 128 126 128 203,031,400 25,769,918,800 479 PURA-W 20 21 20 20 2,371,600 47,468,300 480 PURE 258 294 258 258 76,688,000 21,121,079,400 481 PURE-W 30 38 29 30 18,938,600 631,184,100 482 PURI 280 290 280 280 2,900 830,000 483 PWON 414 418 412 414 76,748,100 31,835,432,000 484 PYFA 855 885 840 855 398,700 342,503,000 485 PZZA 625 635 620 625 594,000 371,068,000 486 R-LQ45X 824 824 820 824 3,900 3,205,600 487 RAJA 132 142 132 132 37,321,600 5,010,268,300 488 RALS 575 580 560 575 8,129,900 4,667,835,000 489 RANC 412 412 400 412 628,400 256,870,800 490 RBMS 50 50 50 50 19,000 950,000 491 REAL 50 50 50 50 2,500 125,000 492 REAL-W 2 3 1 2 13,098,700 25,499,600 493 RELI 324 324 324 324 100 32,400 494 RICY 99 99 92 99 30,200 2,823,700 495 RIGS 236 238 230 236 1,200 282,600 496 RISE 442 442 438 442 406,900 179,233,600 497 RMBA 352 380 340 352 285,800 103,897,800 498 ROCK 1,105 1,170 1,105 1,105 12,600 13,980,000 499 RODA 54 56 54 54 126,200 6,815,200 500 RONY 470 482 432 470 1,059,900 489,122,400 501 ROTI 1,240 1,240 1,235 1,240 438,200 543,353,500 502 RUIS 298 300 288 298 74,300 22,101,000 503 SAFE 191 191 189 191 226,300 43,051,000 504 SAME 166 174 135 166 1,368,761,700 215,574,613,300 505 SAMF 380 380 380 380 1,100 418,000 506 SATU 50 50 50 50 500 25,000 507 SBAT 81 87 76 81 17,321,200 1,433,320,000 508 SBAT-W 8 9 8 8 4,766,700 38,206,200 509 SCCO 10,175 10,175 10,175 10,175 1,100 11,192,500 510 SCMA 1,495 1,500 1,405 1,495 33,376,800 48,410,712,500 511 SCNP 228 228 224 228 56,600 12,712,400 512 SDPC 101 105 99 101 493,700 49,107,700 513 SFAN 1,020 1,025 1,015 1,020 651,800 664,876,500 514 SGER 466 468 442 466 5,190,100 2,379,669,400 515 SGER-W 166 193 166 166 27,000 4,752,000 516 SGRO 1,430 1,680 1,430 1,430 2,260,800 3,473,343,000 517 SHIP 570 570 555 570 413,600 231,547,500 518 SIDO 800 835 800 800 38,474,800 31,116,902,000 519 SILO 5,000 5,025 4,920 5,000 805,500 3,987,574,500 520 SIMP 330 344 326 330 37,657,700 12,587,514,800 521 SINI 412 438 372 412 2,200 837,000 522 SINI-W 240 246 204 240 5,200 1,245,000 523 SIPD 1,120 1,175 1,120 1,120 116,900 131,145,500 524 SKBM 348 354 348 348 1,300 454,000 525 SKRN 545 555 540 545 90,300 49,401,500 526 SLIS 4,790 4,860 4,720 4,790 68,100 324,921,000 527 SMAR 3,000 3,000 3,000 3,000 200 600,000 528 SMBR 500 510 500 500 5,722,800 2,877,497,500 529 SMCB 1,080 1,080 1,060 1,080 15,100 16,102,500 530 SMDM 105 110 103 105 1,700 183,400 531 SMDR 280 282 266 280 5,863,400 1,613,370,800 532 SMGR 9,575 9,700 9,425 9,575 4,034,100 38,508,540,000 533 SMKL 185 187 184 185 806,000 149,408,500 534 SMKL-W 11 12 9 11 529,800 5,205,100 535 SMMT 81 83 80 81 32,700 2,648,000 536 SMRA 660 665 645 660 21,237,400 13,944,441,500 537 SMSM 1,395 1,395 1,325 1,395 1,573,700 2,119,532,000 538 SOCI 120 122 119 120 2,620,000 315,845,100 539 SOFA 107 110 101 107 893,600 97,582,600 540 SOFA-W 5 6 5 5 26,751,400 154,224,200 541 SOHO 6,050 6,050 4,850 6,050 126,400 713,888,500 542 SONA 6,250 6,250 5,825 6,250 900 5,515,000 543 SOSS 422 422 422 422 100 42,200 544 SOSS-W 36 36 36 36 200 7,200 545 SOTS 226 226 226 226 100 22,600 546 SOTS-W 16 24 16 16 87,100 1,570,800 547 SPMA 280 280 272 280 32,900 8,961,800 548 SPTO 400 406 400 400 480,400 192,338,000 549 SQMI 193 193 181 193 51,270,400 9,623,421,100 550 SRAJ 133 133 129 133 3,200 415,500 551 SRIL 204 206 202 204 8,082,000 1,650,967,400 552 SRSN 55 56 53 55 11,066,900 598,491,000 553 SRTG 3,280 3,290 3,270 3,280 597,000 1,958,686,000 554 SSIA 486 494 484 486 28,232,600 13,807,662,600 555 SSMS 815 830 800 815 388,500 313,590,000 556 SSTM 550 550 530 550 57,100 31,048,500 557 STAR 124 130 120 124 19,000 2,304,100 558 SURE 2,950 2,950 2,910 2,950 309,300 900,195,000 559 SWAT 100 102 97 100 290,300 28,960,400 560 TAMA 192 200 187 192 13,308,000 2,597,302,000 561 TAMA-W 9 11 8 9 8,279,200 77,185,900 562 TAMU 50 50 50 50 30,900 1,545,000 563 TARA 50 50 50 50 60,000 3,000,000 564 TAXI 50 50 50 50 700 35,000 565 TBIG 1,500 1,515 1,460 1,500 46,351,300 68,873,331,000 566 TBLA 755 780 755 755 2,591,900 1,983,699,500 567 TBMS 730 730 685 730 67,700 47,227,500 568 TCID 6,550 6,550 6,500 6,550 2,800 18,225,000 569 TCPI 6,100 6,250 6,075 6,100 8,826,000 54,345,197,500 570 TDPM 118 125 113 118 17,845,200 2,123,927,700 571 TECH 147 154 146 147 1,041,100 153,730,800 572 TFAS 160 160 160 160 500 80,000 573 TFCO 480 480 480 480 100 48,000 574 TGRA 96 107 96 96 32,589,700 3,290,421,300 575 TIFA 520 520 515 520 103,200 53,229,500 576 TINS 830 855 820 830 22,112,900 18,538,427,500 577 TIRA 240 240 224 240 200 46,400 578 TIRT 50 50 50 50 300 15,000 579 TKIM 6,100 6,275 6,075 6,100 3,286,400 20,230,235,000 580 TLKM 2,620 2,690 2,620 2,620 146,366,600 386,562,969,000 581 TMAS 112 121 108 112 24,172,800 2,778,275,800 582 TMPO 119 121 115 119 2,400 289,500 583 TNCA 292 292 272 292 97,000 27,803,400 584 TOBA 386 390 376 386 89,000 34,292,000 585 TOPS 50 50 50 50 600 30,000 586 TOTL 282 286 280 282 759,700 213,940,600 587 TOTO 210 210 208 210 55,400 11,616,000 588 TOWR 990 995 985 990 87,928,900 87,251,867,000 589 TOYS 520 520 505 520 1,930,900 990,431,500 590 TOYS-W 11 11 10 11 232,500 2,327,600 591 TPIA 8,000 8,000 7,925 8,000 2,132,500 17,015,142,500 592 TPMA 302 310 298 302 51,500 15,954,600 593 TRIN 256 278 252 256 12,165,800 3,181,343,400 594 TRIN-W 9 9 8 9 2,477,600 19,888,200 595 TRIS 218 218 216 218 1,100 239,600 596 TRJA 151 153 149 151 754,000 113,598,800 597 TRST 390 390 388 390 500 194,800 598 TRUK 144 146 144 144 682,900 98,936,000 599 TSPC 1,260 1,270 1,255 1,260 55,200 69,756,000 600 TUGU 1,310 1,315 1,260 1,310 111,800 142,281,500 601 UANG 200 202 191 200 22,100 4,399,200 602 UCID 1,550 1,555 1,550 1,550 301,100 467,857,500 603 ULTJ 1,655 1,700 1,655 1,655 1,274,000 2,133,230,000 604 UNIC 4,100 4,290 3,950 4,100 13,100 52,461,000 605 UNIT 146 146 146 146 100 14,600 606 UNSP 76 78 74 76 377,500 28,754,100 607 UNTR 21,125 21,600 20,900 21,125 6,217,100 131,421,345,000 608 UNVR 7,825 7,900 7,750 7,825 13,298,500 104,060,527,500 609 URBN 1,325 1,330 1,325 1,325 981,300 1,300,223,000 610 URBN-W 15 16 15 15 160,300 2,404,600 611 VICO 78 81 76 78 18,400 1,409,900 612 VINS 91 91 91 91 1,800 163,800 613 VIVA 50 50 50 50 6,500 325,000 614 VOKS 199 199 199 199 5,800 1,154,200 615 VRNA 103 103 98 103 2,100 215,800 616 WAPO 70 70 66 70 10,100 677,000 617 WEGE 179 180 172 179 15,922,200 2,799,331,200 618 WEHA 54 57 52 54 616,600 33,179,900 619 WICO 488 490 488 488 1,100 537,000 620 WIIM 464 464 366 464 348,480,700 150,187,593,800 621 WIKA 1,205 1,215 1,190 1,205 11,319,900 13,606,965,500 622 WINS 99 99 96 99 57,000 5,607,500 623 WOMF 216 218 214 216 118,200 25,521,000 624 WOOD 480 484 466 480 18,349,700 8,744,993,200 625 WOWS 65 70 65 65 27,041,200 1,786,566,400 626 WSBP 155 158 153 155 42,860,100 6,647,126,800 627 WSKT 740 750 735 740 40,292,600 29,922,265,500 628 WTON 242 244 236 242 7,457,300 1,792,899,000 629 XAFA 1,065 1,065 1,065 1,065 100 106,500 630 XAQA 782 788 782 782 200 157,000 631 XBES 821 821 821 821 1,000 821,000 632 XBNI 875 880 875 875 1,300 1,142,000 633 XCID 85 85 72 85 241,200 20,406,700 634 XCLQ 83 83 83 83 300 24,900 635 XIHD 391 397 391 391 8,200 3,213,500 636 XIIF 469 469 467 469 500 233,900 637 XIIT 447 454 447 447 15,600 7,017,100 638 XIJI 564 566 564 564 1,700 960,500 639 XILV 94 100 94 94 200 19,400 640 XISC 538 538 538 538 2,000 1,076,000 641 XISI 262 262 262 262 3,000 786,000 642 XISR 328 331 328 328 132,100 43,341,300 643 XKIV 377 386 377 377 7,700 2,903,800 644 XNVE 120 121 120 120 15,100 1,817,000 645 XPCR 765 765 765 765 100 76,500 646 XPFT 650 650 630 650 300 192,000 647 XSSI 78 78 76 78 500 38,600 648 XSSK 562 567 562 562 200 112,900 649 YELO 50 50 50 50 76,000 3,800,000 650 YELO-W 8 8 7 8 1,670,100 13,190,800 651 YPAS 252 252 252 252 100 25,200 652 YULE 240 240 240 240 100 24,000 653 ZBRA 50 50 50 50 500 25,000 654 ZINC 118 121 116 118 499,036,800 59,011,238,200 655 ZONE 394 394 392 394 143,600 56,322,800 -------------------- ---------------------- Total for Reguler 11,050,417,800 7,628,789,989,100 Information for Negosiasi 656 AALI 10,875 10,920 10,547 10,920 44,600 486,920,100 657 ACES 1,565 1,567 1,560 1,565 4,081,096 6,395,076,415 658 ADHI 575 585 585 585 2,565,000 1,500,525,000 659 ADRO 1,125 1,145 1,125 1,135 200,342 227,386,599 660 AKRA 2,680 2,707 2,707 2,707 42 113,694 661 AMOR 2,270 2,200 2,200 2,200 230,000 506,000,000 662 AMRT 680 776 776 776 7,728,090 5,996,997,840 663 ANTM 1,055 1,068 1,055 1,055 50,212 53,475,221 664 APIC 890 905 905 905 6,100,000 5,520,500,000 665 ASII 5,425 5,425 5,325 5,399 6,940,191 37,470,087,755 666 ASRI 155 156 155 155 1,615,770 251,760,050 667 BACA-W2 100 10 10 10 130,000 1,300,000 668 BBCA 28,950 29,125 28,625 28,982 1,471,474 42,646,893,317 669 BBHI 156 139 139 139 72,500,000 10,077,500,000 670 BBNI 4,740 4,878 3,350 4,740 91,154 442,955,963 671 BBRI 3,360 3,363 3,300 3,362 6,420,581 21,563,351,509 672 BBTN 1,390 1,390 1,390 1,390 132 183,480 673 BCAP 115 114 114 114 92,200 10,510,800 674 BDMN 2,460 2,460 1,750 2,460 71 160,460 675 BEKS 50 13 13 13 10,000 130,000 676 BHAT 590 605 590 590 69,900,000 41,269,500,000 677 BHIT 50 28 24 28 6,800,000 164,400,000 678 BISI 900 1,023 1,023 1,023 977,028 999,499,644 679 BJBR 1,085 1,105 1,085 1,085 71 77,255 680 BJTM 580 580 580 580 190 110,200 681 BKSW 125 122 122 122 124,500 15,189,000 682 BLUE 645 640 640 640 1 640 683 BMRI 5,775 5,782 5,650 5,775 536,065 3,099,506,780 684 BNGA 760 926 600 600 93,428,737 76,119,612,817 685 BNII 224 170 170 170 99 16,830 686 BNLI 2,050 2,050 1,700 2,050 250 479,600 687 BOGA 1,375 1,390 1,385 1,390 93,600,000 129,636,500,000 688 BOSS 108 104 104 104 306,200 31,844,800 689 BRMS 51 68 25 68 41,364,900 1,351,406,600 690 BSDE 890 883 875 883 167 146,805 691 BTPS 3,700 3,774 3,700 3,700 577,095 2,166,984,182 692 BULL 332 336 330 336 6,282,600 2,110,727,400 693 BUMI 50 50 50 50 10,000,000 500,000,000 694 CARE 334 324 318 324 229,800,000 73,207,200,000 695 CCSI 228 228 228 228 1 228 696 COCO 925 925 900 900 4,223,268 3,802,356,200 697 CPIN 5,850 5,900 5,850 5,850 1,337,425 7,890,794,375 698 CPRO 50 25 10 10 56,700,000 680,000,000 699 CTRA 825 825 810 825 186 152,230 700 DEAL 161 173 173 173 38,000,000 6,574,000,000 701 DFAM 332 306 306 306 246,700 75,490,200 702 DGIK 50 25 25 25 100,000 2,500,000 703 DMAS 226 226 224 226 115 25,830 704 DPUM 54 54 54 54 6,262,500 338,175,000 705 DUCK 280 286 286 286 55,600 15,901,600 706 ECII 800 800 800 800 2,000,000 1,600,000,000 707 EMDE 200 202 200 200 18,200,000 3,659,400,000 708 EPMT 1,865 1,200 1,200 1,200 92 110,400 709 ERAA 1,745 1,751 1,751 1,751 41 71,791 710 EXCL 2,030 2,063 2,030 2,030 800,985 1,644,766,655 711 FORZ 50 50 50 50 761,800 38,090,000 712 FREN 70 69 68 68 50,366,800 3,425,109,200 713 GAMA 50 50 50 50 27,000,000 1,350,000,000 714 GEMA 342 200 200 200 5,000,000 1,000,000,000 715 GGRM 40,975 42,070 40,975 41,300 96,504 4,004,776,400 716 HEAL 3,150 3,170 3,170 3,170 3,600 11,412,000 717 HKMU 72 334 334 334 2,995,000 1,000,330,000 718 HMSP 1,415 1,472 1,411 1,425 3,600,976 5,164,040,350 719 IATA 50 50 50 50 250,000 12,500,000 720 ICBP 9,650 9,739 9,650 9,650 468,203 4,534,076,217 721 IKAI 50 50 50 50 53,435,116 2,671,755,800 722 INCO 4,050 4,070 4,044 4,050 123,755 500,467,410 723 INDF 7,000 7,086 7,000 7,000 883,674 6,229,629,634 724 INKP 9,125 9,250 8,400 9,125 3,867,899 34,195,895,189 725 INTP 12,225 12,263 12,206 12,263 1,505,119 18,457,263,135 726 IPTV 290 320 272 318 17,228,500 5,004,841,800 727 IRRA 880 860 860 860 1 860 728 ISAT 2,010 2,009 2,009 2,009 13 26,117 729 ITMG 8,125 8,125 8,125 8,125 67 544,375 730 JPFA 1,070 1,085 1,085 1,085 76 82,460 731 JRPT 422 420 420 420 98 41,160 732 JSMR 3,560 3,550 3,550 3,550 13 46,150 733 KIJA 208 207 207 207 8 1,656 734 KJEN 1,315 1,375 1,375 1,375 13,900 19,112,500 735 KLBF 1,525 1,549 1,525 1,525 250 382,322 736 KPIG 104 104 104 104 216,400 22,505,600 737 LINK 2,100 2,150 2,100 2,100 300,038 641,079,800 738 LPCK 805 800 800 800 80 64,000 739 LPKR 135 135 135 135 8 1,080 740 LPPF 1,000 1,000 1,000 1,000 4,289,900 4,289,900,000 741 LUCK 162 170 170 170 1,200 204,000 742 MAIN 550 545 545 545 50 27,250 743 MDKA 1,830 2,127 1,820 1,820 12,743,438 23,457,320,100 744 MFIN 1,105 1,270 1,270 1,270 393,503 499,748,810 745 MIKA 2,630 2,690 2,613 2,630 93,800 247,136,760 746 MKNT 50 20 20 20 88,000,000 1,760,000,000 747 MKPI 24,050 14,999 14,999 14,999 703,600 10,553,296,400 748 MNCN 830 830 830 830 123 102,090 749 MSIN 298 298 298 298 1 298 750 MTFN 50 15 15 15 7,500,000 112,500,000 751 MTLA 446 450 450 450 5,421,079 2,439,485,550 752 MYOR 2,340 2,794 2,340 2,379 773,637 1,988,936,200 753 NATO 510 515 510 515 12,800,000 6,578,000,000 754 NIRO 149 150 150 150 2,000,000 300,000,000 755 PBID 970 857 857 857 2,000,000 1,714,000,000 756 PGAS 1,075 1,104 1,075 1,075 221 241,847 757 PNBN 785 803 785 785 500,155 401,621,675 758 PPRO 50 50 48 48 50,002 2,400,100 759 PTBA 1,960 1,960 1,960 1,960 136 266,560 760 PTPP 915 920 920 920 13 11,960 761 PURA 128 130 130 130 20,000,000 2,600,000,000 762 PWON 414 416 414 414 127 52,716 763 RISE 442 440 440 440 60 26,400 764 SBAT 81 100 100 100 272,600 27,260,000 765 SCMA 1,495 1,500 1,420 1,500 5,600,052 8,220,073,840 766 SIDO 800 804 800 800 3,500,128 2,814,102,400 767 SMGR 9,575 9,575 9,532 9,575 126 1,204,644 768 SMMA 16,300 16,300 15,175 16,300 7,796,401 126,339,984,925 769 SMRA 660 662 650 662 32 20,968 770 SQMI 193 50 50 50 887,313,500 44,365,675,000 771 SRIL 204 204 204 204 32 6,528 772 TAMU 50 50 50 50 199,800 9,990,000 773 TBIG 1,500 1,679 1,474 1,500 24,195,345 35,838,140,942 774 TGRA 96 93 93 93 453,400 42,166,200 775 TKIM 6,100 6,161 6,161 6,161 82 505,202 776 TLKM 2,620 2,687 2,350 2,620 18,578,727 49,423,475,276 777 TOPS 50 52 52 52 1,881,700 97,848,400 778 TOWR 990 995 990 990 401 397,395 779 TPIA 8,000 8,000 8,000 8,000 80 640,000 780 ULTJ 1,655 1,750 1,750 1,750 711,736 1,245,538,000 781 UNTR 21,125 21,750 21,125 21,125 170 3,668,115 782 UNVR 7,825 7,901 7,825 7,897 2,240,291 17,692,097,875 783 WIIM 464 402 402 402 30,000 12,060,000 784 WIKA 1,205 1,208 1,191 1,208 54 64,535 785 WSBP 155 155 155 155 56 8,680 786 WSKT 740 755 741 741 40,084 30,262,244 787 YULE 240 250 250 250 2,539,499 634,874,750 788 ZINC 118 121 110 110 18,870,602 2,190,002,057 -------------------- ---------------------- Total for Negosiasi 2,091,509,612 924,328,197,172 Total 27/10/20 13,141,982,612 8,553,305,898,772