Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, November 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 4,660 4,670 4,670 4,670 1,800 8,406,000 2 DNAR-R 0 30 15 20 10,900 228,500 -------------------- ---------------------- Total for Tunai 12,700 8,634,500 Information for Reguler 3 AALI 10,600 10,875 10,550 10,600 1,615,800 17,241,215,000 4 ABBA 50 50 50 50 24,800 1,240,000 5 ABMM 790 835 785 790 9,900 7,966,000 6 ACES 1,525 1,550 1,485 1,525 14,878,800 22,613,926,500 7 ACST 193 200 192 193 31,518,900 6,157,348,200 8 ADES 1,175 1,175 1,160 1,175 9,800 11,442,500 9 ADHI 575 580 565 575 4,694,200 2,698,608,500 10 ADMF 7,550 7,650 7,525 7,550 57,800 437,772,500 11 ADMG 142 144 134 142 2,663,700 375,011,700 12 ADRO 1,130 1,150 1,100 1,130 51,499,400 58,174,528,000 13 AGAR 500 500 500 500 100 50,000 14 AGII 695 710 600 695 1,363,800 934,455,500 15 AGRO 368 380 364 368 53,416,900 19,916,091,600 16 AGRS 167 183 166 167 13,600 2,302,800 17 AHAP 56 59 54 56 120,800 6,565,600 18 AIMS 126 126 122 126 600 74,300 19 AISA 214 222 212 214 47,819,700 10,352,492,200 20 AKPI 286 304 286 286 11,500 3,392,200 21 AKRA 2,610 2,670 2,600 2,610 13,666,200 35,983,198,000 22 AKSI 396 418 336 396 30,600 11,511,200 23 ALDO 420 420 420 420 130,100 54,642,000 24 ALKA 214 218 210 214 12,000 2,534,800 25 ALMI 224 250 224 224 70,500 16,066,000 26 ALTO 308 308 292 308 200 60,000 27 AMAG 199 202 197 199 205,500 40,680,200 28 AMAN 268 268 258 268 1,156,100 304,609,800 29 AMAR 300 304 296 300 8,700 2,603,400 30 AMFG 2,380 2,390 2,300 2,380 28,200 66,582,000 31 AMIN 290 300 290 290 300 88,000 32 AMOR 2,240 2,260 2,240 2,240 107,200 240,142,000 33 AMRT 690 700 680 690 140,600 96,016,000 34 ANDI 50 50 50 50 22,700 1,135,000 35 ANJT 560 590 560 560 2,200 1,238,000 36 ANTM 1,100 1,125 1,055 1,100 571,253,300 626,787,134,500 37 APEX 160 160 150 160 22,200 3,548,900 38 APIC 890 905 880 890 15,466,100 13,782,920,000 39 APII 157 158 155 157 75,900 11,789,000 40 APLI 118 125 117 118 39,800 4,826,100 41 APLN 109 112 108 109 29,742,500 3,259,065,400 42 ARII 446 446 416 446 7,200 2,998,200 43 ARKA 73 74 67 73 1,918,000 133,461,100 44 ARNA 505 510 496 505 3,263,300 1,641,805,200 45 ARTA 272 272 272 272 2,100 571,200 46 ARTI 50 50 50 50 600 30,000 47 ARTO 2,860 2,900 2,850 2,860 137,500 395,105,000 48 ASBI 310 336 306 310 3,800 1,180,400 49 ASDM 915 935 915 915 2,100 1,938,500 50 ASGR 685 690 675 685 266,500 181,232,000 51 ASII 5,400 5,425 5,275 5,400 48,772,200 261,355,947,500 52 ASJT 120 123 115 120 5,600 658,600 53 ASMI 1,065 1,075 1,065 1,065 13,300 14,220,000 54 ASPI 92 92 89 92 306,100 27,522,000 55 ASPI-W 12 13 12 12 1,334,700 16,017,400 56 ASRI 156 162 151 156 268,653,000 42,342,375,100 57 ASRM 1,730 1,730 1,690 1,730 200 342,000 58 ASSA 500 520 500 500 11,047,700 5,604,208,000 59 ATIC 615 665 615 615 1,700 1,050,500 60 AUTO 870 875 850 870 470,700 406,651,500 61 AYLS 50 50 50 50 6,300 315,000 62 AYLS-W 4 5 4 4 1,033,800 4,339,400 63 BABP 50 50 50 50 4,600 230,000 64 BABP-W4 9 9 9 9 100 900 65 BACA 398 398 398 398 30,500 12,139,000 66 BAJA 86 92 86 86 708,900 61,100,800 67 BALI 985 990 985 985 400 395,000 68 BAPI 50 50 50 50 500 25,000 69 BAPI-W 3 3 2 3 1,535,400 3,356,100 70 BATA 640 640 615 640 2,900 1,818,500 71 BBCA 29,100 29,125 28,600 29,100 30,201,300 873,877,415,000 72 BBHI 165 184 146 165 1,145,600 186,064,100 73 BBKP 242 248 238 242 141,248,100 34,217,497,000 74 BBLD 342 342 300 342 300 94,400 75 BBNI 4,660 4,710 4,590 4,660 72,577,500 338,230,945,000 76 BBRI 3,380 3,390 3,300 3,380 156,784,000 526,984,349,000 77 BBSI 735 750 735 735 165,700 122,509,000 78 BBSS 117 119 113 117 549,900 64,201,700 79 BBSS-W 6 6 5 6 27,497,300 139,221,800 80 BBTN 1,390 1,410 1,370 1,390 29,109,900 40,486,542,500 81 BBYB 364 366 348 364 33,000 11,932,600 82 BCAP 115 115 111 115 373,200 42,767,300 83 BCIP 50 50 50 50 12,000 600,000 84 BDMN 2,430 2,460 2,410 2,430 1,057,400 2,576,249,000 85 BEEF 138 144 137 138 4,247,200 589,545,300 86 BEEF-W 9 10 9 9 428,100 3,917,300 87 BEKS 50 50 50 50 43,600 2,180,000 88 BELL 153 153 150 153 2,097,000 317,776,700 89 BESS 199 202 195 199 12,200 2,421,100 90 BEST 177 183 175 177 106,018,900 18,856,830,300 91 BFIN 376 388 376 376 4,014,500 1,523,381,400 92 BGTG 51 51 50 51 2,357,700 118,327,300 93 BHAT 570 590 570 570 122,511,000 70,409,436,500 94 BHIT 51 53 50 51 268,457,100 13,568,725,800 95 BIKA 142 145 136 142 27,100 3,711,600 96 BIMA 50 50 50 50 600 30,000 97 BINA 710 710 705 710 17,600 12,433,500 98 BIPI 50 50 50 50 1,700 85,000 99 BIPI-W 8 8 8 8 57,300 458,400 100 BIPP 53 53 51 53 394,500 20,121,500 101 BIRD 820 835 815 820 1,721,500 1,416,390,000 102 BISI 895 900 885 895 219,400 195,680,000 103 BJBR 1,105 1,110 1,075 1,105 18,519,500 20,329,107,500 104 BJTM 570 585 560 570 15,732,900 8,972,348,500 105 BKDP 52 53 50 52 41,500 2,128,000 106 BKSL 50 50 50 50 18,500 925,000 107 BKSW 124 125 120 124 442,500 53,771,500 108 BLTA 50 50 50 50 7,800 390,000 109 BLUE 645 650 640 645 132,200 85,181,500 110 BMAS 270 286 270 270 1,600 446,400 111 BMRI 5,975 6,025 5,600 5,975 108,431,400 636,026,602,500 112 BMSR 60 62 55 60 175,100 10,426,700 113 BMTR 226 230 224 226 78,114,300 17,671,463,400 114 BNBA 352 354 352 352 100,300 35,432,400 115 BNBR 50 50 50 50 100 5,000 116 BNGA 750 760 745 750 2,555,500 1,921,562,500 117 BNII 222 226 218 222 2,053,500 454,774,800 118 BNLI 2,120 2,240 1,945 2,120 6,187,000 13,072,128,000 119 BOGA 1,365 1,385 1,360 1,365 110,805,700 152,092,782,500 120 BOLA 156 158 147 156 28,000 4,299,800 121 BOLT 590 630 590 590 700 424,500 122 BOSS 105 109 103 105 2,380,200 252,215,100 123 BPTR 88 91 80 88 7,700 671,000 124 BRAM 5,200 5,250 5,200 5,200 1,100 5,770,000 125 BRIS 1,210 1,255 1,180 1,210 74,640,600 91,621,947,000 126 BRMS 52 53 50 52 138,504,200 7,186,492,800 127 BRNA 1,135 1,135 1,125 1,135 2,000 2,251,000 128 BRPT 900 925 870 900 98,172,700 88,082,872,500 129 BSDE 880 890 870 880 20,821,100 18,260,700,000 130 BSIM 480 486 470 480 10,800 5,226,600 131 BSIM-W3 19 19 16 19 60,700 1,147,000 132 BSSR 1,370 1,390 1,370 1,370 1,900 2,605,000 133 BTEK 50 50 50 50 200 10,000 134 BTON 206 206 194 206 38,700 7,743,900 135 BTPN 2,270 2,280 2,230 2,270 146,100 328,090,000 136 BTPS 3,790 3,800 3,600 3,790 5,939,500 21,983,724,000 137 BUDI 97 100 97 97 1,440,400 141,373,000 138 BUKK 705 720 700 705 41,500 29,251,000 139 BULL 324 334 322 324 236,057,200 78,165,406,600 140 BULL-W2 108 118 106 108 91,100 10,046,300 141 BUMI 50 53 50 50 359,110,300 18,383,359,000 142 BUVA 52 56 52 52 24,100 1,292,900 143 BVIC 98 108 93 98 7,998,600 788,176,400 144 BWPT 96 98 94 96 32,705,100 3,146,628,100 145 BYAN 12,200 12,200 12,200 12,200 1,000 12,200,000 146 CAKK 50 51 50 50 1,203,100 60,221,200 147 CAMP 256 262 252 256 284,200 73,459,600 148 CANI 112 124 107 112 600 68,000 149 CARE 334 336 326 334 192,202,900 63,553,046,200 150 CARS 50 50 50 50 39,400 1,970,000 151 CASA-W 113 113 113 113 100 11,300 152 CASH 570 575 560 570 761,400 430,380,000 153 CASH-W 29 31 28 29 2,294,400 67,271,200 154 CASS 204 204 190 204 570,200 114,740,400 155 CBMF 306 348 306 306 59,600 19,080,800 156 CCSI 226 230 224 226 227,500 51,473,000 157 CEKA 1,735 1,740 1,700 1,735 43,000 74,587,500 158 CENT 134 136 125 134 6,099,900 803,139,100 159 CFIN 187 188 186 187 750,400 140,276,400 160 CINT 264 264 230 264 21,100 5,430,000 161 CITA 2,250 2,380 2,230 2,250 4,600 10,312,000 162 CITY 98 114 97 98 25,200 2,494,700 163 CLEO 470 480 466 470 5,601,000 2,639,995,400 164 CLPI 675 680 665 675 120,600 80,964,000 165 CMNP 1,080 1,150 1,040 1,080 586,200 636,766,000 166 CNTX 210 210 210 210 4,000 840,000 167 CPIN 5,825 5,875 5,700 5,825 5,970,400 34,814,380,000 168 CPRI 50 50 50 50 1,000 50,000 169 CPRO 50 50 50 50 300 15,000 170 CSAP 340 340 338 340 1,200 407,200 171 CSIS 50 51 50 50 5,600 280,200 172 CSMI 530 530 520 530 5,200 2,726,000 173 CSRA 330 350 330 330 1,562,900 522,564,600 174 CTRA 815 825 800 815 22,449,600 18,284,903,000 175 CTTH 50 50 50 50 18,800 940,000 176 DADA 50 50 50 50 4,288,500 214,425,000 177 DADA-W 4 5 4 4 20,796,300 84,222,400 178 DART 218 218 218 218 100 21,800 179 DEAL 150 159 150 150 33,542,100 5,136,457,800 180 DEFI 1,630 1,635 1,630 1,630 5,600 9,147,000 181 DEWA 50 50 50 50 2,000 100,000 182 DGIK 50 50 50 50 2,800 140,000 183 DIGI 1,955 1,955 1,955 1,955 1,000 1,955,000 184 DILD 158 159 156 158 4,796,300 753,012,600 185 DIVA 2,200 2,250 2,150 2,200 4,300 9,315,000 186 DKFT 148 148 110 148 317,478,200 43,275,433,900 187 DLTA 4,020 4,040 3,980 4,020 32,000 128,714,000 188 DMAS 218 226 214 218 61,073,200 13,283,943,200 189 DMMX 171 177 169 171 1,517,700 260,535,600 190 DMND 900 905 890 900 23,400 20,953,000 191 DNAR 214 232 214 214 5,000 1,081,400 192 DNET 3,500 3,500 3,480 3,500 59,500 208,186,000 193 DOID 234 242 230 234 25,832,500 6,054,768,000 194 DPNS 246 258 238 246 69,900 17,332,200 195 DPUM 51 55 51 51 3,894,000 201,736,100 196 DSFI 64 64 60 64 90,200 5,657,400 197 DSNG 470 498 470 470 14,699,900 7,015,561,800 198 DSSA 15,250 15,250 15,250 15,250 100 1,525,000 199 DUCK 284 288 276 284 12,287,900 3,471,586,800 200 DUTI 3,530 3,540 3,470 3,530 400 1,401,000 201 DVLA 2,700 2,750 2,680 2,700 35,100 94,814,000 202 DWGL-W 31 31 31 31 100 3,100 203 DYAN 50 50 50 50 200 10,000 204 EAST 55 56 54 55 1,157,400 64,349,000 205 EAST-W 5 7 5 5 2,233,900 13,403,600 206 ECII 745 795 745 745 81,800 60,956,000 207 EKAD 1,260 1,265 1,250 1,260 509,300 639,902,500 208 ELSA 208 212 206 208 11,209,300 2,338,870,400 209 EMDE 198 200 186 198 10,500 2,096,800 210 EMTK 9,200 9,200 8,000 9,200 3,300 27,860,000 211 ENRG 52 54 50 52 30,035,100 1,534,964,500 212 ENVY 50 50 50 50 205,800 10,290,000 213 ENZO 50 51 50 50 3,013,400 150,833,600 214 ENZO-W 7 8 6 7 2,100,700 14,746,900 215 EPAC 268 274 266 268 1,090,800 294,270,800 216 EPMT 1,870 1,895 1,850 1,870 53,800 100,056,500 217 ERAA 1,790 1,900 1,780 1,790 44,929,600 81,835,865,500 218 ERTX 126 130 126 126 2,700 340,600 219 ESIP 98 109 95 98 24,015,200 2,470,988,700 220 ESIP-W 10 11 10 10 8,636,000 86,360,100 221 ESSA 138 140 136 138 701,900 96,769,200 222 ESTA 96 100 95 96 147,500 14,369,700 223 ESTI 54 57 53 54 904,500 48,658,800 224 EXCL 2,010 2,040 2,000 2,010 21,849,400 43,961,061,000 225 FAST 880 905 880 880 107,200 95,681,500 226 FASW 6,500 6,500 6,500 6,500 2,500 16,250,000 227 FILM 204 206 196 204 5,309,300 1,070,491,500 228 FIRE 248 260 240 248 3,082,300 770,115,400 229 FISH 2,680 2,680 2,680 2,680 200 536,000 230 FITT 59 60 55 59 31,200 1,744,900 231 FITT-W 14 15 13 14 13,600 192,300 232 FOOD 100 111 100 100 2,945,000 306,313,800 233 FORU 76 76 76 76 800 60,800 234 FPNI 115 121 115 115 6,505,800 760,120,100 235 FREN 67 71 66 67 345,868,300 23,386,478,500 236 FREN-W 37 38 37 37 593,700 22,030,500 237 FUJI 111 114 107 111 4,500 494,000 238 GAMA 50 50 50 50 1,000 50,000 239 GDST 69 71 65 69 4,028,500 276,827,700 240 GEMA 342 358 322 342 22,200 7,748,400 241 GGRM 40,525 41,325 40,325 40,525 1,895,100 77,254,512,500 242 GGRP 338 338 338 338 1,600 540,800 243 GHON 1,650 1,810 1,650 1,650 8,800 15,541,000 244 GIAA 238 240 232 238 17,434,500 4,112,126,200 245 GJTL 452 462 452 452 2,126,300 969,237,800 246 GLOB 113 129 113 113 6,600 829,600 247 GLVA 320 320 302 320 106,300 32,878,800 248 GMFI 78 80 78 78 1,234,300 96,946,100 249 GOLD 196 202 194 196 800 159,400 250 GOOD 1,220 1,230 1,220 1,220 203,600 249,615,500 251 GPRA 50 51 50 50 201,600 10,080,100 252 GSMF 90 90 82 90 2,300 196,400 253 GWSA 93 96 92 93 2,030,300 187,646,600 254 HDIT 352 386 342 352 29,300 10,365,000 255 HEAL 3,100 3,150 3,100 3,100 48,300 150,498,000 256 HELI 204 218 204 204 2,900 594,600 257 HELI-W 6 6 6 6 100 600 258 HERO 800 825 795 800 51,000 40,818,000 259 HEXA 3,000 3,070 2,980 3,000 329,700 991,048,000 260 HITS 480 480 480 480 1,800 864,000 261 HKMU 70 72 69 70 13,722,000 961,621,300 262 HMSP 1,405 1,435 1,400 1,405 27,666,500 39,088,965,000 263 HOKI 845 865 825 845 11,073,600 9,369,791,500 264 HOKI-W 595 595 595 595 1,000 595,000 265 HOMI 930 1,090 910 930 1,235,600 1,142,989,000 266 HOTL 50 50 50 50 2,000 100,000 267 HRME 50 50 50 50 14,100 705,000 268 HRTA 188 190 186 188 2,359,700 442,382,900 269 HRUM 2,150 2,190 2,110 2,150 3,365,800 7,249,467,000 270 IATA 50 50 50 50 400 20,000 271 IBFN 272 272 256 272 11,600 3,153,600 272 IBFN-W 8 10 7 8 799,200 5,773,400 273 IBST 8,000 8,000 8,000 8,000 100 800,000 274 ICBP 9,750 9,925 9,625 9,750 9,102,800 89,214,875,000 275 ICON 55 57 53 55 123,000 6,585,000 276 IFII 118 119 112 118 26,800 3,165,700 277 IFSH 368 380 364 368 7,000 2,591,200 278 IGAR 320 322 318 320 60,800 19,419,000 279 IKAI 50 50 50 50 5,563,900 278,195,000 280 IKAN 170 173 168 170 4,060,800 695,805,900 281 IKBI 212 212 212 212 7,600 1,611,200 282 IMAS 710 740 660 710 35,937,700 25,595,342,000 283 IMJS 232 250 224 232 11,470,500 2,736,047,000 284 IMPC 1,325 1,325 1,315 1,325 1,214,300 1,605,928,500 285 INAF 3,070 3,150 3,050 3,070 1,544,300 4,757,231,000 286 INAI 324 330 316 324 13,700 4,476,000 287 INCF 51 53 51 51 599,500 30,820,100 288 INCI 635 635 615 635 60,500 38,132,000 289 INCO 4,270 4,510 4,200 4,270 38,577,400 165,816,471,000 290 INDF 7,025 7,075 6,825 7,025 16,241,000 113,417,302,500 291 INDO 103 111 102 103 40,700 4,232,700 292 INDO-W 16 19 16 16 56,200 908,900 293 INDR 2,140 2,150 2,050 2,140 30,300 63,573,000 294 INDS 1,890 1,915 1,875 1,890 2,200 4,158,500 295 INDX 50 51 50 50 500 25,200 296 INDY 935 950 920 935 6,477,300 6,051,047,500 297 INKP 9,100 9,175 8,950 9,100 5,800,900 52,566,780,000 298 INOV 139 150 133 139 160,400 22,206,500 299 INPC 57 60 51 57 7,975,700 450,708,600 300 INPC-W 4 4 3 4 3,190,200 11,759,000 301 INPP 760 760 670 760 5,200 3,722,500 302 INPS 1,470 1,500 1,460 1,470 796,400 1,166,861,000 303 INTA 210 210 198 210 25,000 5,150,400 304 INTD 151 157 145 151 1,400 211,400 305 INTP 12,200 12,250 11,950 12,200 1,707,900 20,708,402,500 306 IPCC 380 380 372 380 543,300 204,771,400 307 IPCM 226 226 212 226 160,800 34,691,000 308 IPOL 88 90 88 88 60,000 5,281,000 309 IPTV 290 294 286 290 13,263,900 3,863,922,200 310 IPTV-W 28 28 28 28 100 2,800 311 IRRA 875 880 860 875 16,140,900 14,033,891,500 312 ISAT 2,010 2,020 1,990 2,010 2,103,400 4,202,801,500 313 ISSP 122 124 121 122 3,289,600 400,676,700 314 ITIC 800 870 795 800 2,238,100 1,847,954,000 315 ITMA 460 470 460 460 11,100 5,209,000 316 ITMA-W 51 52 51 51 5,100 260,200 317 ITMG 8,250 8,400 8,200 8,250 3,532,200 29,271,910,000 318 JAST 101 109 99 101 14,839,500 1,510,267,000 319 JAWA 89 95 89 89 97,300 8,686,500 320 JAYA 120 130 120 120 6,862,500 840,723,500 321 JAYA-W 10 13 10 10 1,927,500 22,155,200 322 JIHD 428 454 428 428 800 359,800 323 JKON 340 340 340 340 50,000 17,000,000 324 JMAS 135 145 130 135 44,400 5,974,500 325 JPFA 1,055 1,085 1,050 1,055 19,279,900 20,399,818,500 326 JRPT 420 436 412 420 9,249,000 3,842,619,800 327 JSKY 216 246 206 216 106,258,500 23,800,022,600 328 JSMR 3,570 3,590 3,560 3,570 2,149,300 7,673,758,000 329 JSPT 995 1,065 995 995 300 305,500 330 JTPE 885 890 885 885 1,542,600 1,368,236,000 331 KAEF 3,080 3,160 3,020 3,080 4,229,000 13,032,757,000 332 KARW 60 64 58 60 212,900 13,152,900 333 KAYU 50 51 50 50 3,698,500 185,218,000 334 KBAG 57 60 51 57 776,532,100 43,091,923,200 335 KBAG-W 5 5 4 5 24,691,200 101,752,700 336 KBLI 310 314 306 310 840,600 259,798,600 337 KBLM 193 198 190 193 199,600 38,152,000 338 KBLV 380 390 380 380 7,200 2,807,000 339 KDSI 740 750 740 740 22,800 16,906,000 340 KEEN 296 308 294 296 2,119,600 628,928,600 341 KEJU 1,145 1,155 1,140 1,145 179,500 206,654,500 342 KIAS 50 50 50 50 200 10,000 343 KICI 182 182 182 182 100 18,200 344 KIJA 199 208 195 199 30,725,100 6,150,738,700 345 KINO 3,000 3,100 2,960 3,000 214,000 653,378,000 346 KIOS 168 190 168 168 5,200 928,200 347 KKGI 197 200 188 197 16,600 3,204,500 348 KLBF 1,495 1,535 1,475 1,495 58,395,800 87,322,388,000 349 KMDS 575 630 545 575 22,500 12,705,000 350 KMTR 332 334 318 332 25,200 8,104,000 351 KOBX 103 103 101 103 228,600 23,353,600 352 KOIN 100 100 100 100 200 20,000 353 KONI 448 448 448 448 200 89,600 354 KOPI 446 452 430 446 7,100 3,078,800 355 KOTA 302 326 302 302 74,400 23,143,000 356 KOTA-W 83 180 74 83 112,300 9,284,700 357 KPAL 50 50 50 50 853,600 42,680,000 358 KPAS 52 57 51 52 2,346,700 122,252,500 359 KPAS-W 16 21 16 16 6,400 115,600 360 KPIG 104 105 103 104 1,197,600 124,428,200 361 KRAS 360 368 354 360 11,799,100 4,240,911,000 362 KREN 87 94 85 87 19,582,100 1,760,179,300 363 LAND 177 177 167 177 34,500 5,903,100 364 LCKM 356 356 350 356 48,200 16,985,400 365 LEAD 50 50 50 50 1,500 75,000 366 LIFE 5,325 5,325 5,325 5,325 2,900 15,442,500 367 LINK 2,130 2,150 2,070 2,130 5,839,600 12,367,737,000 368 LION 252 266 250 252 2,800 707,600 369 LMAS 50 50 50 50 30,200 1,510,000 370 LMPI 75 77 75 75 400 30,200 371 LMSH 264 264 262 264 200 52,600 372 LPCK 850 865 800 850 4,210,000 3,547,104,500 373 LPGI 3,300 3,400 3,300 3,300 800 2,697,000 374 LPIN 226 226 212 226 40,900 8,778,800 375 LPKR 134 135 130 134 56,653,700 7,475,371,600 376 LPLI 78 78 78 78 900 70,200 377 LPPF 975 1,010 970 975 11,163,600 10,948,446,500 378 LPPS 84 84 81 84 50,100 4,058,400 379 LRNA 120 124 111 120 522,600 62,166,200 380 LSIP 955 980 955 955 20,840,900 20,097,779,000 381 LTLS 434 436 426 434 13,000 5,596,800 382 LUCK 157 163 152 157 2,053,900 325,954,100 383 MAGP 50 50 50 50 100 5,000 384 MAIN 555 555 540 555 977,900 538,575,500 385 MAMI 50 50 50 50 50,600 2,530,000 386 MAMI-W 5 5 5 5 100 500 387 MAPA 1,930 2,100 1,930 1,930 943,200 1,929,752,000 388 MAPB 1,250 1,250 1,250 1,250 200 250,000 389 MAPI 640 660 635 640 18,210,500 11,733,868,000 390 MARI 50 50 50 50 500 25,000 391 MARK 860 875 855 860 2,515,800 2,183,309,500 392 MASA 600 655 600 600 14,200 8,626,000 393 MAYA 6,900 6,900 6,500 6,900 600 4,070,000 394 MBAP 2,270 2,280 2,220 2,270 108,000 243,449,000 395 MBSS 368 372 366 368 143,500 52,935,200 396 MBTO 75 76 75 75 300 22,600 397 MCAS 2,030 2,100 2,030 2,030 594,000 1,221,960,000 398 MCOR 117 117 114 117 793,600 91,620,900 399 MDIA 50 50 50 50 500 25,000 400 MDKA 1,850 1,855 1,775 1,850 76,074,700 139,823,938,500 401 MDKI 156 157 155 156 298,800 46,626,700 402 MEDC 370 378 366 370 54,293,100 20,225,226,000 403 MEDC-W 12 16 11 12 41,618,500 523,193,100 404 MEGA 7,100 7,100 7,100 7,100 400 2,840,000 405 MERK 3,040 3,080 3,040 3,040 8,000 24,441,000 406 META 106 107 106 106 123,400 13,115,400 407 MFIN 1,120 1,130 1,120 1,120 12,200 13,665,500 408 MFMI 535 540 505 535 12,400 6,376,500 409 MGRO 785 800 785 785 2,323,500 1,832,007,500 410 MICE 290 290 290 290 1,000 290,000 411 MIDI 1,500 1,500 1,500 1,500 100 150,000 412 MIKA 2,570 2,670 2,560 2,570 22,532,600 58,922,087,000 413 MINA 50 50 50 50 100 5,000 414 MKPI 23,500 23,500 23,500 23,500 100 2,350,000 415 MLBI 9,100 9,100 9,000 9,100 3,300 30,020,000 416 MLIA 438 448 422 438 7,046,300 3,110,778,000 417 MLPL 50 50 50 50 6,000 300,000 418 MLPT 585 590 570 585 337,900 194,226,500 419 MMLP 266 272 262 266 3,323,700 893,488,800 420 MNCN 800 820 795 800 61,869,000 49,811,384,500 421 MOLI 845 845 845 845 100 84,500 422 MPMX 340 346 316 340 13,889,600 4,689,033,200 423 MPOW 58 58 55 58 196,400 10,958,900 424 MPPA 92 94 90 92 972,300 88,792,500 425 MRAT 133 135 127 133 44,600 5,923,500 426 MSIN 298 300 294 298 223,300 66,537,400 427 MSKY 750 750 725 750 23,300 17,455,000 428 MTDL 1,600 1,620 1,595 1,600 2,118,800 3,405,682,500 429 MTWI 54 57 54 54 670,000 36,795,900 430 MYOH 1,120 1,155 1,110 1,120 141,200 159,289,500 431 MYOR 2,330 2,410 2,290 2,330 5,654,500 13,190,316,000 432 MYTX 52 53 50 52 41,500 2,132,200 433 NATO 510 510 486 510 230,912,700 116,054,573,900 434 NELY 133 133 132 133 39,400 5,240,100 435 NFCX 1,675 1,695 1,675 1,675 2,000 3,367,500 436 NICK 296 296 280 296 1,000 283,800 437 NIKL 775 775 750 775 1,051,300 801,234,500 438 NIRO 147 147 147 147 12,400 1,822,800 439 NISP 720 725 720 720 272,500 196,290,000 440 NOBU 820 820 820 820 8,000 6,560,000 441 NRCA 298 304 296 298 44,000 13,191,800 442 NZIA 202 206 202 202 43,000 8,702,000 443 OKAS 103 109 100 103 10,741,600 1,102,487,300 444 OPMS 163 172 161 163 4,559,600 757,957,000 445 PALM 348 370 332 348 2,824,500 984,883,400 446 PAMG 89 90 84 89 1,319,000 115,661,700 447 PANI 105 105 105 105 1,000 105,000 448 PANR 87 89 85 87 629,100 54,752,800 449 PANS 795 800 785 795 39,100 30,920,000 450 PBID 1,140 1,210 970 1,140 1,900,000 2,161,520,500 451 PBRX 222 224 218 222 307,900 68,589,800 452 PBSA 710 720 560 710 20,794,400 11,646,206,000 453 PCAR 232 232 232 232 100 23,200 454 PDES 230 306 230 230 16,100 4,338,400 455 PEGE 112 112 112 112 1,400 156,800 456 PEHA 1,500 1,530 1,480 1,500 132,000 197,284,500 457 PGAS 1,060 1,070 1,045 1,060 94,255,000 99,569,956,500 458 PGJO 34 35 33 34 34,000 1,165,100 459 PGLI 164 164 163 164 5,600 918,300 460 PGUN 218 238 216 218 19,000 4,227,400 461 PICO 137 140 134 137 727,400 99,476,400 462 PJAA 498 510 496 498 63,600 31,745,000 463 PLAN 244 266 240 244 9,116,600 2,285,678,800 464 PLAN-W 6 7 6 6 13,910,100 83,635,600 465 PLIN 2,490 2,490 2,490 2,490 400 996,000 466 PMJS 129 129 129 129 1,100 141,900 467 PNBN 785 795 780 785 4,055,400 3,196,437,000 468 PNBS 50 52 50 50 48,088,800 2,432,657,000 469 PNGO 595 660 575 595 63,300 36,641,500 470 PNIN 680 700 680 680 442,700 303,988,000 471 PNLF 192 194 190 192 8,860,000 1,700,735,500 472 PNSE 685 685 685 685 300 205,500 473 POLA 54 56 54 54 2,300 126,400 474 POLI 1,005 1,065 1,000 1,005 10,600 10,612,000 475 POLL 5,625 5,625 5,625 5,625 71,700 403,312,500 476 POLU 1,110 1,160 975 1,110 11,700 11,760,500 477 POLY 50 50 50 50 173,600 8,680,000 478 PORT 478 480 478 478 1,700 813,400 479 POSA 50 50 50 50 100 5,000 480 POSA-W 2 3 1 2 5,212,600 10,449,100 481 POWR 590 600 590 590 2,447,400 1,456,500,500 482 PPGL 300 308 292 300 4,905,700 1,480,015,800 483 PPGL-W 14 14 13 14 2,713,100 35,339,300 484 PPRE 172 176 171 172 7,008,200 1,208,074,300 485 PPRO 50 50 50 50 1,305,400 65,270,000 486 PRDA 2,800 2,830 2,760 2,800 2,500 6,976,000 487 PRIM 246 246 220 246 600 142,600 488 PSAB 206 210 202 206 13,297,900 2,733,387,800 489 PSDN 100 106 99 100 97,200 9,755,800 490 PSGO 101 105 99 101 485,800 49,409,200 491 PSSI 169 170 168 169 610,500 102,883,700 492 PTBA 1,940 1,970 1,940 1,940 18,159,000 35,491,304,000 493 PTIS 154 154 146 154 1,200 176,000 494 PTPP 890 910 880 890 20,210,400 18,036,285,000 495 PTPW 1,175 1,230 1,165 1,175 110,600 129,097,000 496 PTRO 1,690 1,700 1,680 1,690 232,900 392,699,500 497 PTSN 210 210 202 210 1,341,600 276,923,200 498 PUDP 206 206 196 206 400 81,400 499 PURA 128 129 125 128 197,776,000 25,101,230,400 500 PURA-W 20 20 19 20 1,221,300 23,913,200 501 PURE 250 268 240 250 16,207,900 4,057,483,800 502 PURE-W 29 33 27 29 8,780,400 256,397,700 503 PURI 280 280 278 280 1,100 307,600 504 PWON 418 418 404 418 74,043,400 30,671,664,400 505 PYFA 855 895 815 855 631,600 546,117,500 506 PZZA 620 625 610 620 414,900 257,454,500 507 R-LQ45X 818 824 815 818 3,200 2,611,000 508 RAJA 134 142 123 134 50,512,800 6,759,664,200 509 RALS 550 565 550 550 9,259,200 5,150,108,000 510 RANC 406 414 402 406 1,611,100 657,644,600 511 RBMS 50 50 50 50 32,100 1,605,000 512 REAL 50 50 50 50 32,900 1,645,000 513 REAL-W 2 2 1 2 12,308,600 23,552,400 514 RELI 302 308 302 302 10,900 3,292,400 515 RICY 93 95 93 93 13,400 1,266,700 516 RIGS 234 238 224 234 56,100 13,256,200 517 RISE 440 442 438 440 398,700 175,517,200 518 RMBA 344 356 344 344 117,000 41,280,800 519 ROCK 1,105 1,105 1,105 1,105 200 221,000 520 RODA 54 54 52 54 144,200 7,615,900 521 RONY 470 478 460 470 916,700 429,962,000 522 ROTI 1,245 1,245 1,200 1,245 98,000 121,035,500 523 RUIS 292 300 290 292 20,300 5,931,200 524 SAFE 191 191 185 191 246,100 46,579,100 525 SAME 169 181 159 169 511,538,900 88,155,258,200 526 SBAT 80 82 76 80 2,043,200 162,965,900 527 SBAT-W 8 9 8 8 5,541,600 44,418,600 528 SCCO 10,175 10,175 10,175 10,175 100 1,017,500 529 SCMA 1,480 1,485 1,430 1,480 18,609,500 27,221,873,500 530 SCNP 224 228 224 224 24,900 5,625,600 531 SDMU 50 50 50 50 83,300 4,165,000 532 SDPC 96 104 95 96 119,200 11,754,500 533 SDRA 755 755 755 755 200 151,000 534 SFAN 1,020 1,020 1,010 1,020 568,000 576,726,500 535 SGER 472 476 464 472 1,807,000 851,445,000 536 SGER-W 188 189 166 188 184,200 34,627,500 537 SGRO 1,330 1,525 1,330 1,330 1,772,800 2,419,706,500 538 SHIP 570 570 560 570 371,200 210,100,000 539 SIDO 800 810 795 800 21,273,200 17,015,719,000 540 SILO 4,910 5,000 4,850 4,910 294,200 1,454,095,000 541 SIMP 324 330 322 324 14,007,900 4,583,017,200 542 SINI 406 444 384 406 16,400 6,559,400 543 SIPD 1,200 1,200 1,120 1,200 278,200 326,706,500 544 SKBM 346 346 346 346 100 34,600 545 SKRN 540 540 520 540 167,500 89,811,000 546 SLIS 4,790 4,860 4,760 4,790 78,300 375,824,000 547 SMAR 3,000 3,000 3,000 3,000 100,300 300,900,000 548 SMBR 494 500 480 494 5,615,300 2,762,451,000 549 SMCB 1,070 1,070 1,050 1,070 5,000 5,303,500 550 SMDM 98 105 98 98 14,000 1,375,200 551 SMDR 276 286 272 276 5,746,700 1,595,372,000 552 SMGR 9,125 9,475 8,925 9,125 6,867,000 62,883,525,000 553 SMKL 182 188 182 182 989,700 182,223,800 554 SMKL-W 12 12 10 12 623,900 7,374,700 555 SMMA 16,300 16,300 16,300 16,300 200 3,260,000 556 SMMT 82 85 81 82 16,400 1,349,500 557 SMRA 660 665 645 660 10,406,700 6,830,076,500 558 SMSM 1,360 1,395 1,345 1,360 1,403,500 1,942,326,500 559 SOCI 120 122 118 120 2,779,200 332,174,900 560 SOFA 106 107 105 106 87,400 9,260,500 561 SOFA-W 6 6 5 6 1,356,000 7,820,900 562 SOHO 5,800 6,800 5,650 5,800 140,100 841,437,500 563 SOSS 436 436 418 436 1,600 671,400 564 SOSS-W 39 68 39 39 24,800 1,388,200 565 SOTS 226 226 226 226 100 22,600 566 SOTS-W 24 26 18 24 17,900 429,200 567 SPMA 280 280 272 280 27,100 7,448,000 568 SPTO 402 414 400 402 64,900 26,510,600 569 SQMI 196 200 190 196 25,824,200 5,040,853,100 570 SRAJ 132 132 132 132 1,600 211,200 571 SRIL 202 206 200 202 14,947,100 3,033,633,600 572 SRSN 55 56 54 55 2,707,800 148,360,400 573 SRTG 3,280 3,300 3,270 3,280 550,500 1,806,914,000 574 SSIA 486 505 476 486 35,827,800 17,629,045,500 575 SSMS 800 825 800 800 205,100 165,344,000 576 SSTM 555 555 545 555 24,100 13,270,000 577 STAR 119 134 118 119 59,700 7,059,100 578 SURE 2,950 2,960 2,950 2,950 335,100 988,546,000 579 SWAT 99 101 98 99 208,800 20,741,000 580 TAMA 194 198 187 194 7,009,100 1,358,138,900 581 TAMA-W 9 12 8 9 10,432,600 101,595,000 582 TAMU 50 50 50 50 687,600 34,380,000 583 TBIG 1,475 1,490 1,450 1,475 46,711,500 68,437,169,500 584 TBLA 745 755 720 745 2,617,400 1,939,195,500 585 TBMS 715 730 700 715 5,800 4,152,000 586 TCID 6,550 6,550 6,550 6,550 1,200 7,860,000 587 TCPI 6,075 6,175 6,050 6,075 9,514,000 58,118,057,500 588 TDPM 120 126 111 120 5,335,200 644,402,100 589 TEBE 1,305 1,305 1,305 1,305 10,600 13,833,000 590 TECH 142 150 141 142 495,400 71,816,000 591 TFAS 153 165 152 153 1,600 261,500 592 TFCO 500 520 500 500 300 152,000 593 TGRA 94 100 90 94 6,467,800 606,599,700 594 TIFA 520 520 515 520 10,800 5,564,500 595 TINS 860 870 825 860 43,058,500 36,731,659,500 596 TIRA 268 268 224 268 10,000 2,260,000 597 TIRT 53 53 50 53 275,500 13,785,100 598 TKIM 6,075 6,175 6,000 6,075 1,914,800 11,656,487,500 599 TLKM 2,560 2,620 2,550 2,560 391,510,600 1,009,257,708,000 600 TMAS 122 122 110 122 24,758,200 2,874,700,500 601 TMPO 112 120 112 112 1,600 186,700 602 TNCA 290 292 288 290 357,900 103,967,400 603 TOBA 380 386 378 380 175,300 67,236,200 604 TOTL 282 286 282 282 738,600 210,017,400 605 TOTO 206 210 206 206 13,700 2,848,400 606 TOWR 990 995 985 990 58,890,000 58,281,715,500 607 TOYS 520 520 505 520 2,030,900 1,047,474,000 608 TOYS-W 10 11 10 10 302,700 3,110,400 609 TPIA 7,950 8,000 7,925 7,950 1,485,600 11,801,420,000 610 TPMA 302 312 300 302 3,000 906,400 611 TRIM 110 110 110 110 1,100 121,000 612 TRIN 276 290 246 276 35,994,200 9,723,965,200 613 TRIN-W 9 9 8 9 8,186,000 71,555,000 614 TRIS 218 218 218 218 2,900 632,200 615 TRJA 160 160 147 160 2,936,900 451,004,400 616 TRUK 144 144 143 144 101,300 14,567,100 617 TSPC 1,255 1,260 1,250 1,255 89,300 112,184,500 618 TUGU 1,325 1,400 1,285 1,325 214,300 291,150,500 619 TURI 1,285 1,285 1,285 1,285 297,300 382,030,500 620 UANG 208 220 195 208 160,100 31,824,000 621 UCID 1,620 1,620 1,545 1,620 396,700 626,140,000 622 ULTJ 1,655 1,675 1,640 1,655 529,800 878,901,500 623 UNIC 3,880 4,000 3,880 3,880 10,400 40,388,000 624 UNIT 141 142 141 141 600 84,700 625 UNSP 79 83 74 79 1,416,800 110,820,600 626 UNTR 20,450 20,975 20,100 20,450 7,408,000 151,014,990,000 627 UNVR 7,625 7,825 7,600 7,625 17,741,500 136,021,757,500 628 URBN-W 16 16 16 16 500 8,000 629 VICO 77 81 77 77 70,800 5,522,400 630 VINS 91 95 88 91 35,200 3,275,800 631 VIVA 50 50 50 50 26,600 1,330,000 632 VOKS 195 197 195 195 23,000 4,526,100 633 WEGE 172 179 171 172 15,563,000 2,701,289,800 634 WEHA 55 57 53 55 570,300 31,109,600 635 WICO 585 590 454 585 3,900 1,851,900 636 WIIM 496 570 464 496 374,829,800 193,017,381,100 637 WIKA 1,160 1,185 1,150 1,160 14,009,200 16,339,337,000 638 WINS 98 100 98 98 784,300 77,563,100 639 WOMF 210 218 210 210 442,100 95,083,400 640 WOOD 500 525 470 500 73,638,700 37,226,301,400 641 WOWS 62 67 61 62 25,407,700 1,599,626,400 642 WSBP 149 155 148 149 54,639,200 8,237,872,400 643 WSKT 720 740 710 720 45,188,300 32,683,965,000 644 WTON 238 246 238 238 5,635,300 1,348,998,400 645 XAQA 777 777 777 777 100 77,700 646 XBES 813 813 813 813 100 81,300 647 XBID 442 442 442 442 100 44,200 648 XBNI 869 884 868 869 500 435,900 649 XBSK 330 330 330 330 15,000 4,950,000 650 XCID 80 85 80 80 18,800 1,510,300 651 XCLQ 81 81 81 81 1,600 129,600 652 XIHD 392 392 385 392 1,000 387,700 653 XIIF 460 467 460 460 5,300 2,473,000 654 XIIT 433 449 433 433 36,100 16,062,300 655 XIJI 554 564 554 554 12,400 6,880,600 656 XILV 94 94 93 94 400 37,500 657 XIML 225 225 225 225 600 135,000 658 XIPI 147 147 147 147 543,200 79,850,400 659 XISC 521 530 520 521 100,600 53,312,600 660 XISI 253 262 253 253 200 51,500 661 XISR 323 328 323 323 21,600 7,045,900 662 XKIV 377 378 377 377 1,500 566,900 663 XNVE 119 120 119 119 20,200 2,413,900 664 XPDV 388 388 388 388 200 77,600 665 XPID 438 438 438 438 100 43,800 666 XSBC 90 90 90 90 200 18,000 667 XSMU 106 106 106 106 100 10,600 668 XSSI 77 77 77 77 1,700 130,900 669 XSSK 558 558 550 558 200 110,800 670 YELO 50 52 50 50 430,700 21,735,000 671 YELO-W 7 8 7 7 1,585,900 11,862,800 672 YULE 240 240 240 240 300 72,000 673 ZBRA 50 50 50 50 2,000 100,000 674 ZINC 115 121 115 115 536,959,000 63,578,872,600 675 ZONE 394 398 394 394 190,500 75,381,000 -------------------- ---------------------- Total for Reguler 9,983,249,100 8,418,041,255,600 Information for Negosiasi 676 ACES 1,525 1,565 1,519 1,519 7,982,948 12,146,627,020 677 ADRO 1,130 1,145 1,125 1,125 2,906,983 3,291,691,955 678 AGII 695 630 600 630 3,400,000 2,070,000,000 679 AKRA 2,610 3,090 2,620 3,090 14,256 44,025,020 680 AMRT 690 680 680 680 11,870,000 8,071,600,000 681 ANTM 1,100 1,100 100 1,100 350,113 385,036,520 682 ASII 5,400 5,438 5,325 5,438 43,241,570 234,502,945,750 683 BBCA 29,100 29,100 28,612 28,934 9,979,833 288,359,751,154 684 BBHI 165 139 139 139 280,000,000 38,920,000,000 685 BBKP 242 232 230 232 1,293,103 299,850,074 686 BBNI 4,660 4,740 4,660 4,660 6,299,343 29,397,642,700 687 BBRI 3,380 3,400 3,335 3,380 2,760,884 9,273,852,220 688 BBSI 735 750 750 750 520,866 390,649,500 689 BEKS 50 16 13 15 1,000,000 14,300,000 690 BHAT 570 590 570 590 158,000,000 90,620,000,000 691 BJBR 1,105 1,355 1,135 1,135 5,109,211 6,887,249,305 692 BMRI 5,975 5,975 5,775 5,856 1,052,725 6,145,646,025 693 BMTR 226 317 317 317 158,100 50,117,700 694 BNGA 750 760 710 710 155 113,650 695 BOGA 1,365 1,365 1,365 1,365 75,000,000 102,375,000,000 696 BRIS 1,210 750 750 750 11,500 8,625,000 697 BRMS 52 66 66 66 1,318,800 87,040,800 698 BSDE 880 880 875 875 50,008 43,757,040 699 BULL 324 330 310 328 4,736,700 1,488,522,200 700 CARE 334 316 316 316 4,900,000 1,548,400,000 701 CASA 386 386 386 386 500,000 193,000,000 702 COCO 925 930 930 930 537,700 500,061,000 703 CPRO 50 30 20 30 2,500,000 55,000,000 704 CTRA 815 800 800 800 28 22,400 705 DEWA 50 20 20 20 100,000 2,000,000 706 DUCK 284 244 244 244 11,100 2,708,400 707 DYAN 50 3 2 2 44,259,000 92,777,000 708 ELTY 50 50 6 7 1,300,000 21,100,000 709 EMDE 198 200 200 200 4,000,000 800,000,000 710 ERAA 1,790 1,825 1,825 1,825 200,000 365,000,000 711 EXCL 2,010 2,010 2,010 2,010 81 162,810 712 FORZ 50 15 10 15 2,500,000 32,500,000 713 FREN 67 66 66 66 80,000,000 5,280,000,000 714 GGRM 40,525 40,608 40,608 40,608 197,900 8,036,323,200 715 HEAL 3,100 3,180 3,150 3,180 1,510,000 4,784,664,000 716 HKMU 70 334 334 334 2,245,500 749,997,000 717 ICBP 9,750 9,820 9,696 9,801 2,152,265 20,998,792,950 718 IKAI 50 50 50 50 24,806,202 1,240,310,100 719 INCO 4,270 4,100 4,090 4,100 33,700 138,150,000 720 INDF 7,025 7,025 6,875 7,025 218 1,505,628 721 INKP 9,100 9,100 9,050 9,100 77 699,400 722 INPS 1,470 2,000 2,000 2,000 500,000 1,000,000,000 723 INTP 12,200 12,200 12,129 12,200 542,228 6,583,677,300 724 IPCM 226 236 236 236 11,500 2,714,000 725 IPTV 290 290 290 290 3,446,500 999,485,000 726 JMAS 135 151 151 151 11,000 1,661,000 727 JPFA 1,055 1,065 1,065 1,065 26 27,690 728 JSMR 3,570 3,570 3,570 3,570 19 67,830 729 KLBF 1,495 1,500 1,480 1,495 177 264,690 730 KPIG 104 155 103 104 17,553,800 2,627,499,100 731 KRAS 360 364 364 364 182,500 66,430,000 732 LSIP 955 960 960 960 213,400 204,864,000 733 MDKA 1,850 1,846 1,835 1,846 1,050,078 1,938,443,130 734 MEDC 370 376 372 372 2,134,606 799,073,450 735 MFIN 1,120 1,130 1,130 1,130 722,000 815,860,000 736 MINA 50 50 50 50 10,600 530,000 737 MKPI 23,500 13,200 13,200 13,200 1,482,000 19,562,400,000 738 MNCN 800 815 815 815 38 30,970 739 MTLA 446 450 450 450 2,831,691 1,274,260,950 740 MTPS 312 308 308 308 11,800 3,634,400 741 MYOR 2,330 2,390 2,361 2,390 1,621,600 3,868,623,400 742 NATO 510 490 476 490 81,000,000 38,990,000,000 743 PBRX 222 272 272 272 336,337 91,483,664 744 PGAS 1,060 1,060 1,056 1,060 409,106 432,015,960 745 PPRO 50 47 47 47 200,000 9,400,000 746 PTBA 1,940 1,953 1,953 1,953 125,000 244,125,000 747 PURA 128 127 127 127 10,000,000 1,270,000,000 748 PURA-W 20 20 20 20 24,000,000 480,000,000 749 RAJA 134 114 114 114 11,400 1,299,600 750 RBMS 50 50 50 50 10,400 520,000 751 ROTI 1,245 1,238 1,238 1,238 790,000 978,020,000 752 SAME 169 160 160 160 39,250,000 6,280,000,000 753 SBAT 80 81 81 81 3,648,700 295,544,700 754 SCMA 1,480 1,480 1,435 1,480 180 262,710 755 SMGR 9,125 9,475 9,475 9,475 32 303,200 756 SMMA 16,300 16,300 15,175 16,300 3,602,704 56,500,022,200 757 SMRA 660 655 655 655 30 19,650 758 SQMI 196 180 180 180 150,000,000 27,000,000,000 759 SSMS 800 815 815 815 30,610,000 24,947,150,000 760 TBIG 1,475 1,490 1,470 1,470 6,159,600 9,174,612,000 761 TEBE 1,305 1,095 1,095 1,095 2,203,665 2,413,013,175 762 TINS 860 830 830 830 34 28,220 763 TLKM 2,560 2,620 2,550 2,550 4,611,041 11,893,577,930 764 TOWR 990 990 985 990 144 142,550 765 TPIA 7,950 8,000 8,000 8,000 1,270,000 10,160,000,000 766 TRST 390 460 448 448 20,971,648 9,517,292,314 767 ULTJ 1,655 1,750 1,750 1,750 938,787 1,642,877,250 768 UNTR 20,450 20,450 20,034 20,450 285,443 5,759,336,450 769 UNVR 7,625 7,687 7,625 7,625 2,229,525 17,095,762,125 770 VIVA 50 50 50 50 100,000,000 5,000,000,000 771 WOWS 62 69 69 69 100 6,900 772 WSKT 720 820 820 820 200,000 164,000,000 773 YULE 240 250 250 250 1,113,027 278,256,750 -------------------- ---------------------- Total for Negosiasi 1,305,113,335 1,150,085,836,779 Total 02/11/20 11,288,375,135 9,568,135,726,879