Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, November 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,145 1,160 1,160 1,160 8,000 9,280,000 2 ANTM 1,110 1,130 1,120 1,120 600 674,000 3 ARTO 2,920 2,900 2,900 2,900 100 290,000 4 BBNI 4,670 4,690 4,690 4,690 1,800 8,442,000 5 DNAR-R 0 50 21 27 62,300 2,088,300 6 PGAS 1,075 1,070 1,070 1,070 5,000 5,350,000 7 TLKM 2,580 2,580 2,580 2,580 3,500 9,030,000 -------------------- ---------------------- Total for Tunai 81,300 35,154,300 Information for Reguler 8 AALI 10,750 10,950 10,600 10,750 1,095,300 11,824,642,500 9 ABBA 50 50 50 50 21,400 1,070,000 10 ABMM 790 845 780 790 21,600 16,987,500 11 ACES 1,565 1,575 1,530 1,565 5,412,100 8,437,699,500 12 ACST 194 198 194 194 23,951,100 4,686,549,200 13 ADES 1,175 1,210 1,170 1,175 129,800 153,589,500 14 ADHI 585 595 580 585 6,538,500 3,834,932,500 15 ADMF 7,750 7,800 7,575 7,750 134,900 1,039,315,000 16 ADMG 141 147 141 141 1,001,200 142,831,400 17 ADRO 1,145 1,165 1,140 1,145 70,174,800 80,609,045,000 18 AGII 760 765 695 760 11,139,400 8,402,468,500 19 AGRO 368 376 366 368 23,140,800 8,525,916,000 20 AGRS 169 190 157 169 103,300 18,281,000 21 AHAP 56 59 54 56 222,900 12,542,100 22 AIMS 119 119 119 119 200 23,800 23 AISA 218 222 214 218 21,999,100 4,804,100,600 24 AKKU 50 50 50 50 300 15,000 25 AKPI 286 300 284 286 2,200 629,600 26 AKRA 2,590 2,640 2,570 2,590 12,552,300 32,731,528,000 27 AKSI 396 396 372 396 12,200 4,828,800 28 ALDO 420 420 400 420 150,800 63,334,000 29 ALKA 230 250 214 230 11,900 2,592,800 30 ALMI 250 270 212 250 48,700 11,321,200 31 ALTO 308 308 288 308 300 90,400 32 AMAG 199 200 197 199 63,600 12,663,500 33 AMAN 280 280 268 280 1,652,700 452,500,800 34 AMAR 304 308 300 304 98,600 29,990,600 35 AMFG 2,560 2,560 2,300 2,560 300 724,000 36 AMIN 280 280 272 280 3,700 1,022,400 37 AMOR 2,270 2,290 2,250 2,270 565,800 1,282,237,000 38 AMRT 690 700 685 690 460,100 318,370,500 39 ANDI 50 50 50 50 144,500 7,225,000 40 ANJT 555 560 555 555 3,500 1,959,500 41 ANTM 1,110 1,130 1,105 1,110 317,572,700 354,644,564,000 42 APEX 158 160 150 158 23,100 3,658,000 43 APIC 880 900 880 880 10,306,400 9,200,993,500 44 APII 157 157 157 157 1,000 157,000 45 APLI 126 128 126 126 1,100 138,900 46 APLN 109 112 109 109 12,039,000 1,320,997,700 47 ARGO 1,525 1,525 1,525 1,525 300 457,500 48 ARII 446 446 420 446 5,300 2,233,800 49 ARKA 72 74 70 72 1,536,400 111,795,300 50 ARNA 496 515 496 496 9,226,200 4,617,532,200 51 ARTA 272 310 260 272 7,900 2,359,600 52 ARTI 50 50 50 50 2,300 115,000 53 ARTO 2,920 2,940 2,860 2,920 360,200 1,048,514,000 54 ASBI 312 330 310 312 2,800 895,800 55 ASGR 685 685 680 685 153,000 104,297,500 56 ASII 5,500 5,500 5,425 5,500 44,789,800 244,305,110,000 57 ASJT 115 120 115 115 10,900 1,257,100 58 ASMI 1,070 1,070 1,065 1,070 14,200 15,144,500 59 ASPI 93 93 90 93 375,100 34,284,600 60 ASPI-W 12 13 12 12 1,737,000 21,315,300 61 ASRI 156 162 155 156 110,925,600 17,521,317,700 62 ASRM 1,725 1,725 1,725 1,725 900 1,552,500 63 ASSA 500 515 500 500 5,144,300 2,595,067,500 64 ATIC 575 575 575 575 4,200 2,415,000 65 AUTO 870 880 865 870 352,400 307,132,000 66 AYLS 50 50 50 50 1,400 70,000 67 AYLS-W 4 5 4 4 4,233,900 20,430,700 68 BABP 50 50 50 50 247,500 12,375,000 69 BABP-W4 9 9 7 9 208,700 1,878,000 70 BAJA 96 112 80 96 36,630,700 3,596,266,700 71 BALI 995 995 920 995 25,500 25,070,500 72 BAPI 50 50 50 50 2,800 140,000 73 BAPI-W 3 3 1 3 37,581,700 75,651,700 74 BATA 640 640 615 640 3,700 2,280,500 75 BBCA 29,450 29,475 29,175 29,450 15,630,400 458,803,507,500 76 BBHI 222 222 180 222 13,990,000 3,095,217,500 77 BBKP 240 246 238 240 76,182,000 18,407,610,400 78 BBLD 370 370 342 370 15,300 5,442,600 79 BBNI 4,670 4,740 4,660 4,670 44,974,800 210,353,836,000 80 BBRI 3,380 3,400 3,360 3,380 121,456,100 410,859,960,000 81 BBSI 740 800 735 740 236,500 178,925,000 82 BBSS 118 118 116 118 508,100 59,485,200 83 BBSS-W 5 6 5 5 977,900 5,557,100 84 BBTN 1,400 1,415 1,395 1,400 27,641,400 38,788,874,000 85 BBYB 358 364 350 358 31,800 11,405,600 86 BCAP 115 115 113 115 435,400 49,809,600 87 BCIP 50 50 50 50 29,100 1,455,000 88 BDMN 2,450 2,480 2,410 2,450 1,350,500 3,287,403,000 89 BEEF 143 145 138 143 3,396,800 481,415,800 90 BEEF-W 11 12 8 11 1,754,300 19,804,200 91 BEKS 50 50 50 50 19,600 980,000 92 BELL 154 155 151 154 5,119,800 784,167,100 93 BESS 199 202 194 199 22,900 4,558,500 94 BESS-W 75 75 75 75 100 7,500 95 BEST 178 181 177 178 77,311,400 13,791,873,000 96 BFIN 392 406 374 392 30,315,700 11,887,604,000 97 BGTG 68 68 51 68 222,798,200 14,671,226,100 98 BHAT 590 600 570 590 111,935,100 64,628,305,000 99 BHIT 54 55 50 54 181,787,700 9,513,645,200 100 BIKA 144 145 133 144 6,300 863,800 101 BIMA 50 50 50 50 200 10,000 102 BINA 710 710 705 710 5,600 3,969,000 103 BIPI 50 50 50 50 3,300 165,000 104 BIPI-W 8 8 7 8 25,600 204,700 105 BIPP 53 53 51 53 99,200 5,159,000 106 BIRD 815 835 810 815 1,338,700 1,094,424,500 107 BISI 910 915 900 910 560,100 508,818,000 108 BJBR 1,115 1,130 1,105 1,115 11,436,100 12,750,017,000 109 BJTM 560 580 550 560 34,082,200 19,061,561,500 110 BKDP 50 53 50 50 41,400 2,101,500 111 BKSL 50 50 50 50 27,000 1,350,000 112 BKSW 121 123 120 121 563,600 68,153,800 113 BLTA 50 50 50 50 100 5,000 114 BLUE 635 650 630 635 166,000 106,694,500 115 BMAS 270 286 270 270 300 82,600 116 BMRI 6,000 6,000 5,900 6,000 37,981,700 226,577,807,500 117 BMSR 62 63 60 62 404,800 25,065,000 118 BMTR 226 232 224 226 70,445,200 16,038,913,400 119 BNBA 356 370 354 356 422,000 150,380,600 120 BNBR 50 50 50 50 25,900 1,295,000 121 BNGA 750 765 745 750 2,072,400 1,557,675,000 122 BNII 224 228 222 224 1,944,100 436,645,800 123 BNLI 2,120 2,180 2,120 2,120 1,572,800 3,368,312,000 124 BOGA 1,370 1,380 1,355 1,370 128,814,000 176,344,670,000 125 BOLA 154 156 151 154 4,600 710,400 126 BOLT 560 560 555 560 200 111,500 127 BOSS 107 113 101 107 10,597,100 1,167,853,300 128 BPTR 89 89 89 89 800 71,200 129 BRAM 5,250 5,250 5,250 5,250 300 1,575,000 130 BRIS 1,180 1,240 1,180 1,180 79,524,800 95,083,209,000 131 BRMS 58 59 52 58 334,593,700 18,596,567,600 132 BRNA 1,130 1,135 1,090 1,130 44,000 48,285,000 133 BRPT 905 920 900 905 45,931,200 41,710,765,500 134 BSDE 905 910 875 905 39,653,200 35,354,472,500 135 BSIM 480 486 478 480 1,700 821,000 136 BSSR 1,355 1,390 1,355 1,355 700 959,000 137 BTEK 50 50 50 50 2,200 110,000 138 BTON 196 208 196 196 21,100 4,326,600 139 BTPN 2,250 2,270 2,220 2,250 122,400 273,660,000 140 BTPS 3,840 3,880 3,790 3,840 5,535,300 21,239,023,000 141 BUDI 99 100 97 99 472,400 46,681,000 142 BUKK 720 720 705 720 16,500 11,657,000 143 BULL 324 332 324 324 214,603,200 70,119,121,200 144 BULL-W2 115 118 108 115 6,500 721,000 145 BUMI 51 53 50 51 353,113,100 18,065,306,000 146 BUVA 54 57 52 54 19,500 1,027,300 147 BVIC 100 109 92 100 6,796,100 704,129,900 148 BWPT 95 96 94 95 29,952,700 2,853,814,000 149 CAKK 51 61 50 51 28,850,700 1,567,802,200 150 CAMP 260 274 256 260 674,500 175,197,200 151 CANI 107 122 107 107 2,400 270,500 152 CARE 344 344 332 344 275,832,400 92,577,616,400 153 CARS 50 50 50 50 10,900 545,000 154 CASH 570 570 555 570 2,005,200 1,129,588,000 155 CASH-W 29 35 29 29 2,720,300 84,107,100 156 CASS 200 204 192 200 769,900 154,388,600 157 CBMF 380 380 288 380 3,484,900 1,059,693,400 158 CCSI 226 228 224 226 426,400 95,727,000 159 CEKA 1,740 1,760 1,725 1,740 360,300 630,167,500 160 CENT 129 134 127 129 3,403,200 439,726,600 161 CFIN 192 192 187 192 3,603,400 682,415,500 162 CINT 246 262 246 246 29,200 7,238,000 163 CITA 2,380 2,380 2,300 2,380 700 1,658,000 164 CITY 99 102 95 99 7,300 712,900 165 CLEO 482 482 466 482 6,755,400 3,202,175,000 166 CLPI 680 680 670 680 55,200 37,408,000 167 CMNP 1,085 1,150 1,075 1,085 502,200 547,887,000 168 CNTX 226 226 210 226 38,100 8,002,600 169 CPIN 5,950 5,975 5,850 5,950 5,199,600 30,837,282,500 170 CPRI 50 50 50 50 1,200 60,000 171 CPRO 50 50 50 50 195,900 9,795,000 172 CSAP 318 340 318 318 54,000 18,241,200 173 CSIS 50 52 50 50 1,106,100 55,534,200 174 CSMI 525 580 525 525 20,700 10,878,500 175 CSRA 334 338 312 334 1,110,800 368,055,000 176 CTRA 820 830 810 820 14,618,000 11,953,178,000 177 CTTH 50 51 50 50 236,600 11,860,000 178 DADA 50 50 50 50 424,500 21,225,000 179 DADA-W 4 4 3 4 68,575,400 273,289,100 180 DART 218 218 218 218 600 130,800 181 DEAL 151 165 142 151 49,918,900 7,715,473,800 182 DEFI 1,635 1,635 1,625 1,635 15,500 25,266,500 183 DEWA 50 50 50 50 10,100 505,000 184 DFAM 320 332 310 320 12,000 3,812,200 185 DGIK 50 50 50 50 1,200 60,000 186 DIGI 1,950 1,955 1,950 1,950 2,200 4,295,000 187 DILD 158 159 157 158 2,768,500 437,118,000 188 DIVA 2,200 2,200 2,050 2,200 19,900 41,887,000 189 DKFT 156 183 139 156 886,321,400 143,969,378,500 190 DLTA 4,020 4,040 4,020 4,020 21,300 86,001,000 191 DMAS 218 224 214 218 52,878,800 11,498,819,400 192 DMMX 172 173 168 172 972,100 166,688,800 193 DMND 895 900 895 895 14,700 13,217,000 194 DNAR 216 230 214 216 11,200 2,561,800 195 DNET 3,450 3,500 3,450 3,450 2,300 7,960,000 196 DOID 234 240 234 234 9,570,300 2,253,760,600 197 DPNS 246 246 246 246 97,800 24,058,800 198 DPUM 51 53 50 51 4,452,700 223,189,300 199 DSFI 64 64 60 64 170,400 10,718,700 200 DSNG 474 480 468 474 8,030,600 3,794,265,800 201 DSSA 15,650 15,750 15,500 15,650 300 4,690,000 202 DUCK 282 288 280 282 8,051,700 2,271,734,200 203 DUTI 3,530 3,650 3,530 3,530 2,000 7,123,000 204 DVLA 2,610 2,720 2,600 2,610 75,000 197,806,000 205 DWGL 212 212 212 212 200 42,400 206 DWGL-W 28 30 28 28 22,600 633,000 207 DYAN 50 50 50 50 2,400 120,000 208 EAST 55 59 54 55 6,248,000 349,698,000 209 EAST-W 6 7 5 6 2,165,900 13,899,900 210 ECII 695 790 695 695 43,200 30,049,000 211 EKAD 1,260 1,260 1,255 1,260 131,700 165,440,000 212 ELSA 210 214 208 210 19,823,000 4,175,176,400 213 EMDE 199 199 199 199 100 19,900 214 EMTK 9,600 11,025 9,200 9,600 419,800 4,073,655,000 215 ENRG 53 54 51 53 37,928,000 2,006,547,000 216 ENVY 50 50 50 50 1,302,600 65,130,000 217 ENZO 50 51 50 50 4,939,600 247,000,000 218 ENZO-W 7 7 6 7 918,200 6,277,400 219 EPAC 274 276 270 274 1,356,300 370,555,200 220 EPMT 1,870 1,905 1,870 1,870 4,100 7,674,000 221 ERAA 1,775 1,840 1,750 1,775 16,992,300 30,427,401,500 222 ERTX 119 119 119 119 100 11,900 223 ESIP 98 105 92 98 26,343,600 2,632,357,900 224 ESIP-W 11 11 9 11 789,200 8,092,300 225 ESSA 138 140 137 138 1,676,700 231,871,400 226 ESTA 95 99 95 95 20,800 1,997,400 227 ESTI 53 55 51 53 1,920,800 102,385,000 228 EXCL 2,010 2,050 2,010 2,010 24,213,900 48,873,927,000 229 FAST 910 920 900 910 9,900 9,038,000 230 FASW 6,500 6,500 6,500 6,500 300 1,950,000 231 FILM 200 210 199 200 5,755,600 1,182,009,500 232 FIRE 250 270 240 250 14,027,800 3,618,637,800 233 FISH 2,680 2,680 2,680 2,680 100 268,000 234 FITT 57 59 55 57 9,800 550,200 235 FITT-W 15 15 14 15 13,800 193,400 236 FOOD 99 104 93 99 1,683,200 169,820,000 237 FORU 85 85 75 85 32,400 2,503,700 238 FORZ 50 50 50 50 400 20,000 239 FPNI 119 123 114 119 12,385,500 1,476,891,700 240 FREN 68 69 67 68 89,997,100 6,103,365,300 241 FREN-W 36 38 35 36 626,300 22,677,600 242 FUJI 110 111 107 110 42,600 4,604,900 243 GAMA 50 50 50 50 3,000 150,000 244 GDST 70 82 65 70 57,731,100 4,391,855,800 245 GDYR 1,385 1,385 1,375 1,385 2,300 3,173,500 246 GEMA 340 342 340 340 12,100 4,114,200 247 GGRM 40,825 40,925 40,400 40,825 1,022,200 41,610,547,500 248 GGRP 338 342 338 338 1,200 409,600 249 GHON 1,645 1,700 1,540 1,645 15,600 24,714,500 250 GIAA 242 244 240 242 15,166,100 3,675,895,800 251 GJTL 456 460 450 456 1,141,500 518,434,400 252 GLOB 113 120 113 113 2,800 327,100 253 GLVA 326 326 308 326 118,100 37,754,800 254 GMFI 80 80 78 80 1,523,500 121,645,000 255 GMTD 17,975 17,975 17,975 17,975 100 1,797,500 256 GOLD 197 197 197 197 3,800 748,600 257 GOOD 1,230 1,235 1,220 1,230 229,800 282,486,000 258 GPRA 50 51 50 50 342,800 17,140,100 259 GSMF 93 93 85 93 21,400 1,981,300 260 GWSA 95 104 93 95 3,606,800 351,560,400 261 GZCO 50 50 50 50 60,000 3,000,000 262 HADE 50 50 50 50 200 10,000 263 HDIT 340 360 328 340 16,300 5,538,000 264 HEAL 3,110 3,200 3,080 3,110 32,200 100,213,000 265 HELI 216 218 190 216 500 102,500 266 HELI-W 7 8 6 7 611,700 4,061,500 267 HERO 805 810 800 805 2,400 1,936,000 268 HEXA 2,980 3,020 2,950 2,980 266,400 794,089,000 269 HKMU 71 73 70 71 14,543,600 1,033,724,900 270 HMSP 1,420 1,425 1,410 1,420 30,774,900 43,614,435,500 271 HOKI 855 865 845 855 10,498,800 8,976,735,500 272 HOMI 970 1,055 935 970 1,400,000 1,330,145,000 273 HRME 50 50 50 50 4,700 235,000 274 HRTA 202 202 190 202 11,477,300 2,247,721,300 275 HRUM 2,250 2,300 2,150 2,250 4,110,000 9,218,308,000 276 IBFN 278 278 278 278 20,100 5,587,800 277 IBFN-W 7 8 6 7 148,100 979,600 278 ICBP 9,725 9,825 9,725 9,725 4,004,300 39,126,257,500 279 ICON 54 56 53 54 21,700 1,171,900 280 IDPR 179 179 173 179 600 105,600 281 IFII 115 119 110 115 97,800 11,288,400 282 IFSH 380 380 366 380 1,200 446,000 283 IGAR 318 320 318 318 75,000 23,871,200 284 IKAI 50 50 50 50 510,900 25,545,000 285 IKAN 172 175 169 172 6,499,300 1,124,244,700 286 IKBI 212 212 212 212 22,200 4,706,400 287 IMAS 720 750 710 720 42,572,600 31,036,290,500 288 IMJS 234 242 232 234 4,049,900 953,188,200 289 IMPC 1,320 1,325 1,320 1,320 1,262,100 1,671,165,000 290 INAF 3,160 3,240 3,070 3,160 2,270,000 7,203,595,000 291 INAI 330 334 318 330 4,200 1,343,200 292 INCF 57 61 52 57 10,923,500 612,077,700 293 INCI 665 665 630 665 256,700 166,800,000 294 INCO 4,230 4,340 4,230 4,230 15,327,100 65,384,928,000 295 INDF 7,000 7,050 6,950 7,000 6,839,400 47,875,322,500 296 INDO 108 109 98 108 47,200 4,888,500 297 INDO-W 16 18 16 16 76,900 1,247,300 298 INDR 2,200 2,240 2,140 2,200 400 880,000 299 INDS 1,945 1,945 1,865 1,945 17,700 33,041,000 300 INDX 50 51 50 50 27,200 1,360,100 301 INDY 940 955 935 940 6,075,700 5,723,490,500 302 INKP 9,275 9,400 9,125 9,275 5,818,200 53,962,117,500 303 INOV 143 149 143 143 166,400 23,795,900 304 INPC 58 62 57 58 6,437,500 378,811,200 305 INPC-W 4 4 3 4 5,294,200 20,891,300 306 INPP 760 760 760 760 100 76,000 307 INPS 1,475 1,500 1,475 1,475 757,900 1,122,409,000 308 INTA 208 208 196 208 174,200 34,428,600 309 INTD 156 156 151 156 2,700 408,500 310 INTP 12,275 12,275 12,150 12,275 1,170,300 14,291,602,500 311 IPCC 378 382 378 378 917,600 348,581,800 312 IPCM 226 228 218 226 60,500 13,777,600 313 IPOL 88 91 85 88 279,800 23,885,100 314 IPTV 292 292 288 292 12,743,300 3,708,615,200 315 IPTV-W 29 29 27 29 141,000 3,853,000 316 IRRA 880 890 870 880 15,493,300 13,634,708,500 317 ISAT 2,010 2,050 2,000 2,010 1,033,400 2,081,054,000 318 ISSP 127 137 122 127 69,000,900 8,965,710,500 319 ITIC 805 865 800 805 1,603,600 1,328,829,500 320 ITMA 454 482 450 454 16,600 7,514,000 321 ITMA-W 33 51 32 33 2,700 132,100 322 ITMG 8,300 8,375 8,275 8,300 1,672,400 13,891,820,000 323 JAST 103 106 100 103 15,834,800 1,636,022,000 324 JAWA 93 98 83 93 411,500 37,255,400 325 JAYA 112 127 112 112 5,281,700 629,428,900 326 JAYA-W 11 12 10 11 1,002,800 11,199,100 327 JIHD 430 430 428 430 700 300,600 328 JKON 340 340 340 340 50,000 17,000,000 329 JMAS 135 135 130 135 4,200 566,500 330 JPFA 1,065 1,080 1,060 1,065 16,395,800 17,490,367,000 331 JRPT 412 420 412 412 5,368,300 2,219,229,800 332 JSKY 220 232 210 220 92,502,500 20,464,202,600 333 JSMR 3,780 3,800 3,620 3,780 21,223,600 79,031,084,000 334 JSPT 930 995 930 930 3,600 3,492,000 335 JTPE 890 890 885 890 143,000 126,661,000 336 KAEF 3,170 3,260 3,100 3,170 11,741,600 37,347,081,000 337 KARW 64 72 61 64 3,858,900 256,930,100 338 KAYU 51 59 50 51 13,082,600 702,325,800 339 KBAG 54 59 54 54 600,747,800 33,116,544,500 340 KBAG-W 5 5 4 5 11,919,500 48,770,100 341 KBLI 310 312 304 310 1,281,900 396,619,200 342 KBLM 195 195 193 195 40,200 7,826,800 343 KBLV 378 380 378 378 36,300 13,792,400 344 KDSI 750 750 740 750 6,700 5,020,000 345 KEEN 298 300 292 298 2,164,800 641,744,600 346 KEJU 1,135 1,155 1,135 1,135 135,300 155,663,500 347 KIAS 50 50 50 50 500 25,000 348 KICI 179 179 179 179 100 17,900 349 KIJA 199 204 198 199 15,291,000 3,066,812,700 350 KINO 2,990 3,000 2,970 2,990 10,600 31,777,000 351 KIOS 178 178 160 178 900 154,700 352 KKGI 198 200 189 198 275,600 52,602,400 353 KLBF 1,475 1,505 1,465 1,475 42,358,100 62,511,122,000 354 KMDS 585 625 555 585 37,400 21,703,500 355 KMTR 338 338 312 338 8,900 2,883,000 356 KOBX 100 111 100 100 4,886,000 517,470,000 357 KOIN 98 100 98 98 1,400 138,000 358 KONI 418 418 418 418 400 167,200 359 KOPI 446 446 446 446 300 133,800 360 KOTA 302 302 282 302 213,500 63,802,600 361 KOTA-W 81 81 81 81 2,500 202,500 362 KPAL 50 50 50 50 744,400 37,220,000 363 KPAS 56 65 52 56 14,512,400 858,068,100 364 KPAS-W 20 25 17 20 606,800 13,212,600 365 KPIG 105 105 103 105 1,350,000 141,066,600 366 KRAS 370 378 362 370 37,398,000 13,884,953,800 367 KREN 88 97 87 88 24,921,700 2,270,793,600 368 LAND 180 184 170 180 108,400 19,693,700 369 LCKM 356 356 354 356 10,000 3,552,400 370 LEAD 50 50 50 50 100 5,000 371 LINK 2,150 2,200 2,130 2,150 9,729,300 21,033,763,000 372 LION 240 240 238 240 200 47,800 373 LMAS 50 50 50 50 2,200 110,000 374 LMPI 79 79 72 79 1,600 120,600 375 LMSH 266 266 266 266 400 106,400 376 LPCK 910 925 860 910 5,722,300 5,139,212,500 377 LPGI 3,300 3,300 3,300 3,300 2,800 9,240,000 378 LPIN 220 226 212 220 28,800 6,117,800 379 LPKR 138 138 134 138 70,769,600 9,637,279,700 380 LPPF 950 1,000 950 950 12,936,300 12,433,306,500 381 LPPS 81 81 81 81 20,100 1,628,100 382 LRNA 120 123 113 120 49,000 5,967,900 383 LSIP 980 985 965 980 26,993,800 26,312,720,000 384 LTLS 430 432 430 430 24,900 10,731,000 385 LUCK 168 172 155 168 11,251,400 1,874,417,700 386 MAIN 565 565 555 565 2,549,500 1,430,874,500 387 MAMI 50 50 50 50 62,000 3,100,000 388 MAMI-W 6 6 5 6 365,100 1,866,900 389 MAPA 1,970 2,050 1,940 1,970 232,900 462,303,500 390 MAPB 1,250 1,250 1,250 1,250 5,000 6,250,000 391 MAPI 640 650 630 640 7,631,900 4,920,515,000 392 MARI 50 50 50 50 10,400 520,000 393 MARK 865 875 860 865 2,339,300 2,029,591,000 394 MASA 670 670 565 670 118,700 78,865,000 395 MAYA 7,250 7,250 6,900 7,250 700 4,895,000 396 MBAP 2,230 2,280 2,120 2,230 1,258,400 2,738,778,000 397 MBSS 372 374 368 372 327,400 121,447,600 398 MBTO 84 85 72 84 342,600 29,022,900 399 MCAS 2,030 2,050 2,000 2,030 702,600 1,412,349,000 400 MCOR 118 122 118 118 3,763,300 451,828,900 401 MDIA 50 50 50 50 1,200 60,000 402 MDKA 1,875 1,880 1,855 1,875 41,967,400 78,440,508,000 403 MDKI 161 161 155 161 446,500 70,805,800 404 MDRN 50 50 50 50 500 25,000 405 MEDC 376 378 372 376 26,467,300 9,918,708,000 406 MEDC-W 9 13 8 9 57,737,300 580,528,800 407 MERK 3,070 3,070 3,040 3,070 3,700 11,323,000 408 META 109 111 107 109 1,695,600 184,644,800 409 MFIN 1,120 1,120 1,120 1,120 10,100 11,312,000 410 MFMI 520 535 520 520 3,100 1,621,500 411 MGRO 785 785 765 785 1,003,200 778,938,000 412 MICE 282 292 282 282 6,500 1,869,600 413 MIKA 2,500 2,600 2,470 2,500 25,765,300 65,120,748,000 414 MIRA 50 50 50 50 1,200 60,000 415 MKNT 50 50 50 50 10,000 500,000 416 MKPI 23,900 23,900 23,500 23,900 200 4,740,000 417 MLBI 9,325 9,325 9,075 9,325 21,600 197,092,500 418 MLIA 454 454 438 454 9,572,400 4,302,766,600 419 MLPL 50 50 50 50 16,795,000 839,750,000 420 MLPT 580 590 575 580 118,200 69,154,500 421 MMLP 270 270 262 270 3,271,200 877,366,400 422 MNCN 815 830 810 815 42,798,000 34,904,582,000 423 MOLI 845 845 795 845 1,100 924,500 424 MPMX 390 398 338 390 67,836,700 25,466,420,400 425 MPOW 58 65 58 58 873,100 53,309,800 426 MPPA 93 93 91 93 417,800 38,366,700 427 MPRO 1,190 1,200 950 1,190 4,500 5,009,000 428 MRAT 134 135 133 134 21,300 2,844,700 429 MSIN 302 302 286 302 220,500 66,555,400 430 MSKY 700 700 700 700 63,100 44,170,000 431 MTDL 1,600 1,610 1,595 1,600 5,956,100 9,534,927,500 432 MTLA 446 446 446 446 300 133,800 433 MTPS 310 312 292 310 61,400 18,273,400 434 MTWI 57 60 54 57 123,000 7,240,300 435 MYOH 1,140 1,140 1,140 1,140 30,200 34,428,000 436 MYOR 2,350 2,350 2,320 2,350 789,900 1,847,357,000 437 MYTX 52 53 52 52 200 10,500 438 NATO 515 540 505 515 207,172,300 108,252,619,500 439 NELY 132 134 132 132 124,900 16,591,500 440 NFCX 1,675 1,675 1,675 1,675 500 837,500 441 NICK 276 300 276 276 300 87,000 442 NIKL 770 800 770 770 1,604,000 1,255,162,500 443 NIRO 147 147 147 147 31,700 4,659,900 444 NISP 720 725 720 720 72,900 52,557,500 445 NRCA 304 304 296 304 39,800 11,932,000 446 NZIA 188 189 188 188 63,000 11,845,300 447 OASA 430 430 346 430 3,600 1,264,000 448 OKAS 100 108 98 100 6,255,200 634,706,000 449 OPMS 164 164 162 164 158,300 25,767,300 450 PALM 350 352 342 350 7,184,000 2,505,316,600 451 PAMG 97 98 88 97 19,487,500 1,845,781,500 452 PANI 106 106 98 106 153,200 15,218,500 453 PANR 88 91 86 88 899,400 80,024,600 454 PANS 810 810 795 810 197,100 158,843,000 455 PBID 1,090 1,175 1,085 1,090 1,094,900 1,197,966,000 456 PBRX 224 238 222 224 647,100 147,033,600 457 PBSA 665 665 665 665 600 399,000 458 PCAR 290 290 216 290 12,500 3,054,800 459 PDES 220 230 214 220 600 133,000 460 PEGE 117 119 114 117 7,000 806,900 461 PEHA 1,525 1,570 1,520 1,525 204,800 317,118,000 462 PGAS 1,075 1,085 1,060 1,075 80,932,200 86,963,966,000 463 PGJO 34 37 33 34 224,300 7,415,600 464 PGLI 165 200 165 165 9,500 1,802,000 465 PGUN 236 240 222 236 140,700 33,153,800 466 PICO 138 141 129 138 565,700 78,029,500 467 PJAA 494 500 494 494 179,200 88,928,400 468 PKPK 50 51 50 50 469,100 23,455,100 469 PLAN 242 252 240 242 7,105,300 1,757,176,200 470 PLAN-W 6 7 6 6 20,080,200 120,571,900 471 PLIN 2,490 2,490 2,490 2,490 1,900 4,731,000 472 PNBN 800 805 785 800 8,522,500 6,797,616,500 473 PNBS 67 67 50 67 316,414,900 19,192,816,000 474 PNGO 590 610 575 590 64,100 37,669,500 475 PNIN 710 715 690 710 1,128,400 790,445,000 476 PNLF 195 206 193 195 99,117,800 19,661,202,200 477 PNSE 640 640 640 640 1,400 896,000 478 POLA 54 54 54 54 5,200 280,800 479 POLI 1,005 1,005 970 1,005 13,700 13,763,000 480 POLL 5,250 5,600 5,250 5,250 32,600 171,575,000 481 POLU 1,035 1,200 1,035 1,035 15,400 16,008,000 482 POLY 50 50 50 50 671,000 33,550,000 483 POSA 50 50 50 50 40,300 2,015,000 484 POSA-W 2 2 1 2 1,302,200 2,580,600 485 POWR 610 610 590 610 9,044,600 5,467,116,500 486 PPGL 312 318 300 312 6,654,600 2,061,643,800 487 PPGL-W 14 14 13 14 1,491,800 19,632,000 488 PPRE 185 216 172 185 190,499,100 37,612,211,200 489 PPRO 50 50 50 50 2,007,600 100,380,000 490 PRAS 112 120 112 112 400 45,700 491 PRDA 2,900 2,900 2,840 2,900 10,600 30,413,000 492 PRIM 232 246 232 232 5,300 1,231,200 493 PSAB 204 212 204 204 15,230,900 3,140,867,200 494 PSDN 105 115 101 105 691,500 73,514,300 495 PSGO 100 102 98 100 159,800 15,911,300 496 PSKT 50 50 50 50 4,000 200,000 497 PSSI 175 177 170 175 2,206,900 382,771,200 498 PTBA 1,950 1,965 1,950 1,950 9,393,500 18,351,087,000 499 PTPP 910 915 895 910 19,396,500 17,561,120,000 500 PTPW 1,150 1,150 1,100 1,150 16,600 18,937,000 501 PTRO 1,700 1,710 1,690 1,700 262,600 446,638,500 502 PTSN 262 262 220 262 112,472,500 28,745,055,200 503 PTSP 4,800 4,800 4,800 4,800 100 480,000 504 PURA 129 129 127 129 233,165,200 29,843,749,700 505 PURA-W 19 20 19 19 1,194,000 22,814,400 506 PURE 278 278 240 278 41,774,700 11,172,099,600 507 PURE-W 33 33 28 33 11,040,400 345,469,500 508 PURI 324 330 272 324 107,200 31,003,800 509 PWON 422 424 418 422 62,326,800 26,277,403,000 510 PYFA 895 980 870 895 4,134,400 3,811,742,500 511 PZZA 610 625 610 610 1,743,400 1,064,970,500 512 R-LQ45X 826 828 825 826 12,900 10,655,400 513 RAJA 131 139 130 131 31,625,600 4,253,482,800 514 RALS 550 560 550 550 3,378,500 1,865,932,500 515 RANC 400 408 398 400 1,357,200 544,776,800 516 RBMS 50 51 50 50 3,725,200 186,260,300 517 RDTX 5,525 5,900 5,525 5,525 3,100 17,852,500 518 REAL 50 50 50 50 54,300 2,715,000 519 REAL-W 2 2 1 2 13,278,700 20,423,400 520 RELI 282 282 282 282 2,200 620,400 521 RICY 91 99 91 91 164,500 15,072,000 522 RIGS 234 236 234 234 30,700 7,237,400 523 RISE 442 442 440 442 418,400 184,452,400 524 RMBA 368 380 340 368 34,700 12,517,800 525 RODA 53 54 53 53 96,600 5,120,000 526 RONY 470 478 470 470 684,900 322,367,400 527 ROTI 1,260 1,300 1,245 1,260 76,305,900 96,510,135,500 528 RUIS 326 336 292 326 415,900 132,303,600 529 SAFE 189 191 185 189 241,400 45,812,800 530 SAME 167 174 165 167 107,497,400 18,153,517,500 531 SAMF 384 384 378 384 5,400 2,065,400 532 SATU 50 52 50 50 700 35,200 533 SBAT 80 82 78 80 3,305,100 262,858,200 534 SBAT-W 8 9 7 8 9,218,900 73,751,600 535 SCCO 9,800 9,825 9,500 9,800 69,800 683,152,500 536 SCMA 1,500 1,610 1,460 1,500 22,070,900 33,721,091,500 537 SCNP 224 226 222 224 87,700 19,639,800 538 SDMU 50 50 50 50 200 10,000 539 SDPC 100 100 97 100 124,600 12,318,400 540 SDRA 795 800 795 795 2,700 2,153,000 541 SFAN 1,020 1,020 1,010 1,020 429,200 436,246,500 542 SGER 505 505 476 505 9,535,000 4,694,022,200 543 SGER-W 220 220 190 220 195,200 39,145,900 544 SGRO 1,240 1,480 1,240 1,240 13,808,100 17,291,535,000 545 SHIP 575 575 570 575 323,200 184,464,000 546 SIDO 810 810 790 810 12,821,500 10,316,522,000 547 SILO 5,000 5,025 4,910 5,000 1,734,400 8,672,043,500 548 SIMP 326 330 322 326 7,855,800 2,556,432,600 549 SINI 418 438 378 418 6,000 2,442,400 550 SINI-W 270 276 240 270 5,700 1,389,600 551 SIPD 1,200 1,200 1,200 1,200 500 600,000 552 SKBM 326 326 322 326 900 290,200 553 SKLT 1,370 1,470 1,370 1,370 1,300 1,845,000 554 SKRN 550 570 540 550 647,200 357,481,500 555 SLIS 4,810 4,870 4,760 4,810 79,400 381,716,000 556 SMAR 2,970 3,000 2,970 2,970 1,100 3,277,000 557 SMBR 498 510 496 498 5,175,700 2,591,979,600 558 SMCB 1,070 1,070 1,050 1,070 21,000 22,261,500 559 SMDM 100 105 92 100 23,500 2,207,500 560 SMDR 274 282 272 274 2,859,800 790,114,600 561 SMGR 8,925 9,275 8,850 8,925 12,142,000 108,684,095,000 562 SMKL 185 185 181 185 773,100 141,897,000 563 SMKL-W 12 12 11 12 484,900 5,584,900 564 SMMT 85 91 82 85 193,300 16,430,100 565 SMRA 645 675 635 645 58,481,900 38,039,402,500 566 SMSM 1,305 1,370 1,305 1,305 882,100 1,188,757,000 567 SOCI 120 122 119 120 4,325,000 520,138,500 568 SOFA 109 110 105 109 34,500 3,624,500 569 SOFA-W 5 6 5 5 4,662,100 23,714,100 570 SOHO 5,525 5,850 5,400 5,525 38,500 213,270,000 571 SOSS-W 57 57 35 57 26,500 1,045,500 572 SOTS 226 226 226 226 100 22,600 573 SOTS-W 26 26 26 26 100 2,600 574 SPMA 280 280 280 280 2,000 560,000 575 SPTO 400 406 400 400 448,600 179,485,000 576 SQMI 200 212 195 200 36,603,100 7,433,637,100 577 SRAJ 130 130 130 130 800 104,000 578 SRIL 226 240 204 226 463,232,300 105,700,606,800 579 SRSN 54 56 53 54 3,683,900 200,062,200 580 SRTG 3,340 3,340 3,290 3,340 710,100 2,346,554,000 581 SSIA 490 500 486 490 31,407,600 15,406,681,800 582 SSMS 815 815 800 815 150,300 121,752,500 583 SSTM 560 560 550 560 24,200 13,545,000 584 STAR 117 129 112 117 15,300 1,760,700 585 SULI 50 50 50 50 8,000 400,000 586 SURE 2,950 2,950 2,950 2,950 311,700 919,515,000 587 SWAT 100 101 98 100 262,400 26,268,900 588 TAMA 204 210 194 204 20,129,500 4,071,660,000 589 TAMA-W 11 12 9 11 12,027,000 126,634,200 590 TAMU 50 50 50 50 4,600 230,000 591 TBIG 1,460 1,495 1,445 1,460 31,740,200 46,259,690,500 592 TBLA 740 755 735 740 1,791,800 1,332,792,000 593 TBMS 730 730 715 730 7,300 5,293,000 594 TCID 6,550 6,550 6,550 6,550 2,500 16,375,000 595 TCPI 6,200 6,200 6,100 6,200 9,086,900 55,846,365,000 596 TDPM 122 124 113 122 3,388,000 411,614,000 597 TEBE 1,215 1,215 1,215 1,215 121,000 147,015,000 598 TECH 150 154 142 150 832,300 123,981,600 599 TFAS 170 174 144 170 2,300 367,700 600 TGRA 95 102 92 95 26,789,100 2,632,627,600 601 TIFA 515 520 515 515 57,600 29,729,500 602 TINS 855 875 855 855 25,629,300 22,129,296,500 603 TIRA 268 270 262 268 12,500 3,277,000 604 TIRT 54 57 54 54 1,300 70,500 605 TKIM 6,425 6,450 6,100 6,425 8,681,300 55,082,820,000 606 TLKM 2,580 2,590 2,540 2,580 188,874,000 485,901,163,000 607 TMAS 116 128 115 116 13,661,700 1,615,724,700 608 TMPO 109 112 106 109 500 54,700 609 TNCA 288 290 286 288 50,000 14,366,200 610 TOBA 380 384 380 380 73,700 28,008,400 611 TOPS 50 50 50 50 3,100 155,000 612 TOTL 282 284 282 282 702,100 198,670,600 613 TOTO 210 210 206 210 12,400 2,580,800 614 TOWR 985 995 980 985 49,375,400 48,698,005,000 615 TOYS 520 525 515 520 2,253,900 1,175,940,000 616 TOYS-W 12 12 10 12 6,351,000 69,856,600 617 TPIA 7,950 7,975 7,850 7,950 3,501,200 27,755,847,500 618 TPMA 320 320 320 320 300 96,000 619 TRIM 109 109 109 109 100 10,900 620 TRIN 344 344 258 344 35,285,200 10,610,985,800 621 TRIN-W 10 11 8 10 45,280,600 447,789,100 622 TRJA 152 161 149 152 1,518,100 230,863,600 623 TRST 390 390 390 390 15,000 5,850,000 624 TRUK 145 145 140 145 1,372,000 195,682,700 625 TRUS 324 324 324 324 100 32,400 626 TSPC 1,260 1,275 1,260 1,260 220,200 278,822,000 627 TUGU 1,300 1,500 1,280 1,300 133,500 177,466,000 628 TURI 1,265 1,275 1,265 1,265 1,000 1,272,000 629 UANG 210 210 196 210 23,900 4,784,400 630 UCID 1,630 1,660 1,610 1,630 720,000 1,178,542,000 631 ULTJ 1,650 1,680 1,650 1,650 799,200 1,326,149,500 632 UNIC 3,820 3,830 3,820 3,820 1,500 5,733,000 633 UNIT 145 151 142 145 9,000 1,298,000 634 UNSP 76 81 74 76 2,164,800 165,523,800 635 UNTR 20,900 20,925 20,500 20,900 4,239,500 87,845,482,500 636 UNVR 7,825 7,850 7,650 7,825 8,572,700 66,676,395,000 637 URBN 1,395 1,395 1,325 1,395 2,600 3,459,000 638 URBN-W 16 17 15 16 15,200 239,400 639 VICO 78 80 76 78 65,700 5,017,200 640 VINS 95 95 92 95 44,800 4,208,200 641 VIVA 50 50 50 50 100 5,000 642 VOKS 195 198 195 195 21,800 4,253,400 643 VRNA 103 103 96 103 50,100 4,810,300 644 WAPO 67 67 67 67 100 6,700 645 WEGE 179 182 173 179 29,095,800 5,204,563,500 646 WEHA 54 60 52 54 3,932,600 223,499,000 647 WICO 590 590 590 590 100 59,000 648 WIIM 476 510 472 476 53,419,200 26,147,872,900 649 WIKA 1,205 1,210 1,170 1,205 9,526,400 11,330,290,500 650 WINS 98 98 97 98 16,700 1,620,100 651 WOMF 224 228 214 224 3,381,600 737,461,200 652 WOOD 498 520 494 498 28,326,300 14,218,740,900 653 WOWS 64 71 62 64 52,960,900 3,541,422,700 654 WSBP 160 163 149 160 162,453,700 25,598,187,900 655 WSKT 755 760 725 755 108,260,500 81,207,396,500 656 WTON 248 252 238 248 21,300,900 5,270,671,200 657 XAFA 1,065 1,065 1,065 1,065 400 426,000 658 XAQA 785 785 785 785 100 78,500 659 XBES 757 757 757 757 100 75,700 660 XBNI 865 869 865 865 200 173,400 661 XCID 79 81 75 79 9,400 751,500 662 XCLQ 83 83 83 83 3,100 257,300 663 XIHD 396 397 395 396 6,900 2,729,700 664 XIID 435 435 429 435 300 129,900 665 XIIF 465 465 465 465 100 46,500 666 XIIT 445 445 440 445 5,800 2,576,500 667 XIJI 554 554 554 554 100 55,400 668 XILV 99 100 99 99 1,200 119,900 669 XIPI 142 142 140 142 2,500 354,000 670 XISC 527 527 527 527 200 105,400 671 XISR 330 330 329 330 4,800 1,580,800 672 XKIV 382 382 382 382 600 229,200 673 XNVE 119 119 119 119 100 11,900 674 XSSI 77 77 77 77 600 46,200 675 XSSK 565 565 565 565 100 56,500 676 YELO 50 50 50 50 87,400 4,370,000 677 YELO-W 7 8 6 7 279,800 1,731,800 678 YPAS 236 252 236 236 200 48,800 679 ZBRA 50 50 50 50 1,000 50,000 680 ZINC 116 119 115 116 400,351,500 46,906,957,500 681 ZONE 392 396 386 392 92,600 36,551,600 -------------------- ---------------------- Total for Reguler 10,463,074,600 6,358,714,657,400 Information for Negosiasi 682 ACES 1,565 1,565 1,511 1,565 1,600,034 2,438,452,240 683 ADRO 1,145 1,160 1,100 1,145 500,022 580,024,605 684 AMRT 690 926 782 782 9,303,385 8,150,569,038 685 ANDI 50 50 50 50 500 25,000 686 ANTM 1,110 1,120 1,100 1,120 7,574 8,481,400 687 ARNA 496 505 505 505 862,300 435,461,500 688 ASII 5,500 5,500 5,250 5,250 51,222,339 274,293,644,150 689 ASRI 156 160 160 160 553,500 88,560,000 690 AYLS-W 4 4 4 4 40 160 691 BAJA 96 250 250 250 19,300,000 4,825,000,000 692 BAPI 50 50 50 50 1,500 75,000 693 BBCA 29,450 29,450 28,175 28,984 7,265,086 210,388,490,136 694 BBHI 222 154 154 154 273,750,000 42,157,500,000 695 BBNI 4,670 5,034 4,600 4,600 413,268 1,939,246,180 696 BBRI 3,380 3,390 3,320 3,360 26,268,568 88,294,588,848 697 BCAP 115 146 113 146 76,845,400 9,956,877,200 698 BEKS 50 16 16 16 123,500 1,976,000 699 BHAT 590 570 570 570 76,290,000 43,485,300,000 700 BIPI 50 62 62 62 6,444,400 399,552,800 701 BJBR 1,115 1,380 1,090 1,380 548,007 756,231,680 702 BJTM 560 570 570 570 30 17,100 703 BKSL 50 50 50 50 1,000,000 50,000,000 704 BMRI 6,000 6,000 5,650 5,675 5,996,335 35,090,677,310 705 BNBR 50 10 10 10 11,900 119,000 706 BOGA 1,370 1,375 1,355 1,355 106,870,000 144,816,250,000 707 BRPT 905 900 900 900 60 54,000 708 BSDE 905 895 895 895 100,300 89,768,500 709 BTPS 3,840 3,840 3,652 3,840 81 301,264 710 BULL 324 330 330 330 1,044,400 344,652,000 711 CASA 386 386 386 386 3,100,000 1,196,600,000 712 CASH 570 525 525 525 79,597,458 41,788,665,450 713 CASH-W 29 25 25 25 69,642,000 1,741,050,000 714 CPIN 5,950 5,950 5,838 5,950 9,107 54,067,410 715 CSAP 318 300 300 300 33,300,000 9,990,000,000 716 DADA 50 35 35 35 32,780,800 1,147,328,000 717 DADA-W 4 4 4 4 50 200 718 DEWA 50 45 19 45 3,200,000 138,800,000 719 DKFT 156 170 170 170 10,256,400 1,743,588,000 720 ECII 695 745 745 745 13,423,000 10,000,135,000 721 ELTY 50 8 8 8 200,000 1,600,000 722 EMDE 199 202 200 202 10,400,000 2,095,800,000 723 ENZO-W 7 7 7 7 50 350 724 ERAA 1,775 1,780 1,775 1,775 200,000 355,500,000 725 EXCL 2,010 2,010 2,010 2,010 107 215,070 726 GIAA 242 222 222 222 500,000 111,000,000 727 GOOD 1,230 825 825 825 4,800,000 3,960,000,000 728 GWSA 95 87 87 87 1,350,000 117,450,000 729 HKMU 71 334 334 334 2,245,500 749,997,000 730 HMSP 1,420 1,420 1,416 1,420 621,729 880,368,380 731 ICBP 9,725 9,773 9,650 9,725 255 2,477,595 732 INCO 4,230 4,310 4,250 4,250 188,292 800,243,800 733 INDF 7,000 7,000 6,875 7,000 175 1,215,480 734 INKP 9,275 9,275 9,064 9,275 131 1,195,960 735 INTP 12,275 12,275 11,963 12,275 103,504 1,262,638,848 736 IPTV 292 360 273 273 33,774,400 10,637,127,200 737 ISAT 2,010 2,010 2,010 2,010 26 52,260 738 JPFA 1,065 1,065 1,065 1,065 45 47,925 739 KBAG 54 60 60 60 500,000 30,000,000 740 KBAG-W 5 4 4 4 80 320 741 KBLI 310 310 310 310 37,741,400 11,699,834,000 742 KIJA 199 199 199 199 1,505,047 299,504,353 743 KLBF 1,475 1,496 1,470 1,475 18,192 26,778,340 744 KPIG 105 136 103 136 138,087,600 16,541,907,600 745 LSIP 980 970 965 970 150 145,068 746 MAPI 640 650 640 645 8,443,800 5,409,757,500 747 MDKA 1,875 2,191 2,104 2,104 1,132,363 2,431,231,237 748 MEDC 376 250 250 250 60 15,000 749 META 109 109 109 109 1,451,100 158,169,900 750 MFIN 1,120 1,270 1,145 1,270 2,188,446 2,633,833,618 751 MINA 50 50 50 50 2,000 100,000 752 MKPI 23,900 16,000 16,000 16,000 3,943,250 63,092,000,000 753 MNCN 815 830 802 802 530,968 431,020,020 754 MOLI 845 845 845 845 2,366,600 1,999,777,000 755 MPMX 390 390 378 390 58,105,800 21,965,262,000 756 MTFN 50 45 3 45 13,000,000 355,000,000 757 MTLA 446 450 450 450 410,020 184,509,000 758 MYOR 2,350 2,760 2,680 2,760 1,862,716 5,066,373,430 759 NATO 515 540 540 540 11,300,000 6,102,000,000 760 PGAS 1,075 1,075 1,075 1,075 29 31,175 761 PNBS 67 67 67 67 500,000 33,500,000 762 PPRO 50 47 42 42 127,100 5,368,200 763 PRDA 2,900 2,790 2,790 2,790 1,414,900 3,947,571,000 764 PTBA 1,950 1,955 1,950 1,950 11,281 22,029,269 765 PTPP 910 907 906 907 4,800 4,349,311 766 PURA 129 128 128 128 22,500,000 2,880,000,000 767 REAL 50 35 35 35 10,000 350,000 768 ROTI 1,260 1,260 1,234 1,260 2,556,400 3,180,597,600 769 SAME 167 172 170 170 627,400 106,735,200 770 SBAT 80 100 100 100 273,900 27,390,000 771 SCMA 1,500 1,512 1,511 1,511 898,000 1,357,152,600 772 SIDO 810 799 799 799 4,552,000 3,637,048,000 773 SKRN 550 575 575 575 254,100 146,107,500 774 SMGR 8,925 8,940 8,925 8,925 450,029 4,023,258,825 775 SMSM 1,305 1,383 1,383 1,383 349,000 482,667,000 776 SQMI 200 275 275 275 1,818,182 500,000,050 777 SSMS 815 800 800 800 24,930,000 19,944,000,000 778 TARA 50 50 50 50 55,000,000 2,750,000,000 779 TAXI 50 50 50 50 1,000,000 50,000,000 780 TBIG 1,460 1,679 1,426 1,450 5,097,429 7,735,188,486 781 TBLA 740 630 630 630 30,000,000 18,900,000,000 782 TINS 855 870 800 870 50,099 43,579,200 783 TLKM 2,580 2,590 2,560 2,580 10,312 26,404,880 784 TOWR 985 985 985 985 29 28,565 785 TOYS-W 12 10 10 10 60 600 786 TPIA 7,950 7,800 7,800 7,800 2,500 19,500,000 787 TRST 390 461 453 453 15,494,059 7,053,185,441 788 ULTJ 1,650 1,750 1,750 1,750 108,431 189,754,250 789 UNTR 20,900 20,900 15,000 20,900 115 2,102,250 790 UNVR 7,825 7,825 7,676 7,825 1,248,752 9,712,851,774 791 YULE 240 250 250 250 584,783 146,195,750 792 ZINC 116 120 118 118 46,972,929 5,542,805,624 -------------------- ---------------------- Total for Negosiasi 1,465,451,769 1,188,266,029,975 Total 03/11/20 11,928,607,669 7,547,015,841,675