Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, November 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,105 1,125 1,125 1,125 500 562,500 2 BBNI 4,620 4,700 4,700 4,700 100 470,000 3 BBRI 3,290 3,390 3,390 3,390 1,000 3,390,000 4 DNAR-R 0 28 1 1 25,573,100 36,830,300 5 FREN 67 70 70 70 2,000 140,000 6 PALM 326 326 326 326 10,000 3,260,000 7 TLKM 2,580 2,640 2,630 2,630 5,900 15,556,000 8 WSKT 735 780 780 780 10,000 7,800,000 -------------------- ---------------------- Total for Tunai 25,602,600 68,008,800 Information for Reguler 9 AALI 10,550 10,900 10,525 10,550 1,084,700 11,589,510,000 10 ABBA 50 50 50 50 9,200 460,000 11 ABMM 795 840 795 795 13,000 10,345,000 12 ACES 1,575 1,595 1,550 1,575 7,001,700 11,029,474,000 13 ACST 190 197 189 190 28,771,100 5,526,732,900 14 ADES 1,170 1,200 1,160 1,170 29,900 35,096,500 15 ADHI 580 595 575 580 8,626,800 5,039,768,500 16 ADMF 7,700 7,825 7,625 7,700 142,300 1,097,887,500 17 ADMG 150 150 137 150 6,471,000 945,638,600 18 ADRO 1,110 1,160 1,105 1,110 66,743,200 74,826,937,500 19 AGAR 500 500 500 500 100 50,000 20 AGII 730 795 730 730 5,010,200 3,812,485,500 21 AGRO 368 390 356 368 124,973,800 46,839,497,800 22 AGRS 159 162 159 159 222,100 35,531,500 23 AHAP 57 59 55 57 179,900 10,305,500 24 AIMS 113 113 113 113 100 11,300 25 AISA 214 226 214 214 66,219,300 14,539,029,800 26 AKKU 50 50 50 50 600 30,000 27 AKPI 288 288 286 288 400 114,800 28 AKRA 2,570 2,610 2,570 2,570 14,001,800 36,314,938,000 29 AKSI 396 396 396 396 800 316,800 30 ALDO 428 428 420 428 2,400 1,009,600 31 ALKA 252 284 218 252 24,900 6,084,000 32 ALMI 236 250 236 236 4,500 1,064,400 33 AMAG 200 200 200 200 1,500 300,000 34 AMAN 262 284 262 262 1,427,700 393,748,000 35 AMAR 300 306 294 300 116,300 34,890,200 36 AMFG 2,550 2,560 2,530 2,550 56,100 143,612,000 37 AMIN 280 280 264 280 1,700 471,000 38 AMOR 2,280 2,290 2,280 2,280 201,800 462,112,000 39 AMRT 700 710 690 700 377,000 263,568,000 40 ANDI 50 50 50 50 19,600 980,000 41 ANJT 580 690 525 580 10,700 6,379,000 42 ANTM 1,105 1,145 1,100 1,105 410,216,500 458,516,848,500 43 APEX 153 153 149 153 531,600 81,332,000 44 APIC 875 895 870 875 10,136,100 8,964,313,500 45 APII 157 158 147 157 9,400 1,473,000 46 APLI 118 135 118 118 11,600 1,375,800 47 APLN 106 112 106 106 33,221,200 3,597,703,000 48 ARGO 1,530 1,530 1,525 1,530 600 917,500 49 ARKA 73 77 69 73 5,177,000 376,416,600 50 ARNA 510 520 496 510 2,853,200 1,449,935,100 51 ARTA 272 298 270 272 1,000 284,600 52 ARTI 50 50 50 50 5,200 260,000 53 ARTO 2,950 2,960 2,900 2,950 254,300 749,174,000 54 ASBI 312 312 312 312 6,000 1,872,000 55 ASDM 915 925 915 915 600 550,000 56 ASGR 680 685 675 680 743,000 502,785,500 57 ASII 5,400 5,500 5,350 5,400 22,433,700 121,445,750,000 58 ASJT 120 121 115 120 1,700 196,600 59 ASMI 1,070 1,070 1,065 1,070 9,000 9,622,000 60 ASPI 92 94 91 92 155,500 14,529,900 61 ASPI-W 13 13 12 13 4,378,800 52,573,400 62 ASRI 149 159 148 149 165,263,300 25,064,976,000 63 ASSA 494 505 490 494 9,892,900 4,913,635,700 64 ATIC 695 715 615 695 2,000 1,360,000 65 AUTO 865 880 860 865 535,900 464,934,000 66 AYLS 50 50 50 50 12,700 635,000 67 AYLS-W 4 5 4 4 504,600 2,030,300 68 BABP 55 67 50 55 770,790,700 46,206,101,600 69 BABP-W3 18 35 17 18 89,200 3,007,900 70 BABP-W4 11 19 8 11 42,797,700 554,493,400 71 BACA 396 398 396 396 36,100 14,360,200 72 BAJA 99 109 93 99 15,095,300 1,515,318,500 73 BALI 930 995 930 930 23,500 22,573,500 74 BAPI 50 50 50 50 63,900 3,195,000 75 BAPI-W 3 3 2 3 656,900 1,674,300 76 BATA 620 620 615 620 36,200 22,265,500 77 BBCA 29,100 29,700 28,925 29,100 15,725,200 461,419,352,500 78 BBHI 276 276 262 276 4,311,400 1,188,797,600 79 BBKP 238 248 238 238 126,468,500 30,606,663,400 80 BBLD 370 378 368 370 6,600 2,461,800 81 BBNI 4,620 4,720 4,600 4,620 35,401,100 164,920,115,000 82 BBRI 3,290 3,420 3,290 3,290 138,230,100 460,816,264,000 83 BBSI 740 770 730 740 109,300 81,324,000 84 BBSS 119 119 117 119 693,500 81,970,500 85 BBSS-W 6 6 5 6 4,533,300 22,927,100 86 BBTN 1,370 1,425 1,370 1,370 44,810,900 62,332,682,500 87 BBYB 350 356 340 350 28,700 10,013,800 88 BCAP 114 116 112 114 726,800 82,797,400 89 BCIP 50 51 50 50 1,438,000 72,415,700 90 BDMN 2,410 2,550 2,410 2,410 2,302,400 5,686,526,000 91 BEEF 140 145 139 140 1,906,700 268,779,900 92 BEEF-W 10 12 10 10 1,990,800 19,990,900 93 BEKS 50 50 50 50 130,000 6,500,000 94 BELL 154 156 153 154 4,127,900 638,295,500 95 BESS 200 200 194 200 66,200 13,065,200 96 BESS-W 72 73 51 72 8,300 452,200 97 BEST 167 180 166 167 310,461,800 52,753,998,700 98 BFIN 380 396 380 380 11,427,700 4,426,373,200 99 BGTG 64 80 64 64 324,259,900 22,909,623,800 100 BHAT 575 595 575 575 132,459,000 77,822,132,000 101 BHIT 72 72 58 72 203,073,200 14,241,120,900 102 BIKA 145 150 144 145 500 73,100 103 BINA 700 710 700 700 53,800 37,748,000 104 BIPI 50 50 50 50 42,200 2,110,000 105 BIPI-W 8 8 7 8 300,000 2,200,000 106 BIPP 51 53 51 51 439,400 22,568,800 107 BIRD 815 825 810 815 1,726,200 1,412,718,500 108 BISI 905 915 890 905 424,100 383,744,000 109 BJBR 1,090 1,135 1,080 1,090 11,153,200 12,284,483,000 110 BJTM 555 570 555 555 11,705,600 6,562,078,000 111 BKDP 52 53 51 52 7,400 385,000 112 BKSL 50 50 50 50 98,000 4,900,000 113 BKSW 120 124 120 120 96,100 11,646,100 114 BLTA 50 50 50 50 50,000 2,500,000 115 BLUE 645 655 640 645 115,200 74,258,000 116 BMAS 272 272 272 272 100 27,200 117 BMRI 5,700 6,025 5,700 5,700 76,408,700 442,608,217,500 118 BMSR 61 63 61 61 80,000 4,907,400 119 BMTR 230 242 226 230 232,199,600 54,432,575,600 120 BNBA 354 356 354 354 86,800 30,776,000 121 BNBR 50 50 50 50 11,100 555,000 122 BNGA 745 765 745 745 4,541,900 3,416,299,500 123 BNII 220 226 220 220 2,100,300 468,111,800 124 BNLI 2,050 2,170 2,050 2,050 1,470,100 3,106,793,000 125 BOGA 1,370 1,390 1,370 1,370 110,661,000 152,561,769,500 126 BOLA 151 152 149 151 23,100 3,463,900 127 BOLT 535 560 530 535 1,000 539,500 128 BOSS 106 114 106 106 12,819,500 1,416,604,500 129 BPTR 88 89 83 88 900 78,900 130 BRIS 1,170 1,220 1,150 1,170 155,562,700 184,790,409,500 131 BRMS 56 60 54 56 155,915,800 8,775,073,500 132 BRNA 1,125 1,125 1,080 1,125 10,300 11,128,500 133 BRPT 875 915 875 875 38,884,100 34,636,968,000 134 BSDE 870 940 865 870 58,559,900 52,239,087,000 135 BSIM 480 498 470 480 1,300 620,000 136 BSSR 1,350 1,390 1,330 1,350 17,900 24,181,000 137 BTEK 50 50 50 50 300 15,000 138 BTON 196 196 196 196 100 19,600 139 BTPN 2,250 2,270 2,250 2,250 19,200 43,238,000 140 BTPS 3,710 3,860 3,680 3,710 10,699,700 40,174,696,000 141 BUDI 98 100 98 98 1,314,200 130,204,400 142 BUKK 725 725 720 725 37,300 27,032,500 143 BULL 326 332 320 326 291,979,900 94,866,336,200 144 BULL-W2 105 120 105 105 387,400 43,766,200 145 BUMI 50 53 50 50 300,380,700 15,246,468,100 146 BUVA 53 54 53 53 5,700 302,800 147 BVIC 101 104 100 101 2,494,600 254,024,600 148 BWPT 94 97 94 94 17,330,300 1,653,333,700 149 BYAN 12,950 13,000 12,800 12,950 1,500 19,377,500 150 CAKK 50 52 50 50 1,848,400 94,198,600 151 CAMP 254 262 252 254 731,600 187,217,000 152 CANI 113 115 107 113 400 44,300 153 CARE 354 354 344 354 220,269,300 76,275,534,000 154 CARS 50 50 50 50 2,700 135,000 155 CASA 386 386 386 386 173,000 66,778,000 156 CASH 560 570 550 560 1,074,000 598,390,000 157 CASH-W 29 31 28 29 2,294,300 67,237,600 158 CASS 200 202 190 200 680,500 136,118,300 159 CBMF 470 470 378 470 3,180,100 1,212,544,400 160 CCSI 226 238 226 226 118,300 26,865,400 161 CEKA 1,735 1,750 1,735 1,735 10,700 18,665,500 162 CENT 126 130 126 126 944,600 119,954,400 163 CFIN 190 196 189 190 3,978,000 760,431,200 164 CINT 258 260 258 258 300 77,800 165 CITA 2,390 2,400 2,260 2,390 5,400 12,798,000 166 CITY 97 103 93 97 2,600 254,400 167 CLEO 472 488 470 472 6,949,000 3,335,180,400 168 CLPI 680 690 680 680 83,600 57,111,000 169 CMNP 1,085 1,125 1,085 1,085 189,800 208,073,000 170 CNTX 226 246 212 226 1,100 245,600 171 COCO 925 925 925 925 500 462,500 172 CPIN 5,850 5,975 5,850 5,850 3,066,100 18,123,202,500 173 CPRI 50 50 50 50 3,800 190,000 174 CPRI-W 13 13 9 13 200,100 1,901,300 175 CPRO 50 50 50 50 12,100 605,000 176 CSIS 51 52 50 51 333,100 16,876,400 177 CSMI 520 575 492 520 11,600 6,003,900 178 CSRA 328 340 314 328 916,700 305,729,400 179 CTRA 785 830 780 785 17,921,900 14,368,968,000 180 CTTH 51 56 50 51 1,095,900 57,668,700 181 DADA 50 50 50 50 2,891,700 144,585,000 182 DADA-W 4 5 3 4 15,509,700 61,709,400 183 DART 238 238 208 238 2,800 587,400 184 DEAL 146 160 145 146 19,290,000 2,932,599,500 185 DEFI 1,635 1,635 1,635 1,635 7,200 11,772,000 186 DEWA 50 50 50 50 200 10,000 187 DFAM 302 320 298 302 9,400 2,821,000 188 DGIK 50 50 50 50 2,200 110,000 189 DIGI 1,950 1,950 1,950 1,950 200 390,000 190 DILD 156 159 153 156 4,910,200 762,127,200 191 DIVA 2,180 2,190 2,110 2,180 4,700 10,179,000 192 DKFT 152 171 151 152 281,329,700 45,869,521,700 193 DLTA 4,040 4,040 4,020 4,040 11,400 46,015,000 194 DMAS 214 222 212 214 26,532,400 5,709,081,400 195 DMMX 176 178 170 176 4,791,300 840,219,200 196 DMND 900 900 885 900 6,400 5,729,000 197 DNAR 202 230 202 202 197,600 39,992,200 198 DNET 3,450 3,450 3,450 3,450 100 345,000 199 DOID 232 240 232 232 10,051,400 2,369,625,400 200 DPNS 232 248 232 232 43,400 10,666,200 201 DPUM 55 58 50 55 13,882,600 759,806,500 202 DSFI 63 66 62 63 1,009,900 64,699,800 203 DSNG 468 476 462 468 6,468,600 3,049,599,000 204 DSSA 15,650 15,650 15,650 15,650 200 3,130,000 205 DUCK 280 284 280 280 7,175,100 2,016,670,200 206 DUTI 3,500 3,500 3,400 3,500 2,200 7,574,000 207 DVLA 2,610 2,660 2,600 2,610 31,900 83,260,000 208 DWGL-W 27 34 27 27 16,900 469,400 209 DYAN 50 50 50 50 11,000 550,000 210 EAST 54 56 54 54 567,200 30,727,600 211 EAST-W 6 7 5 6 4,109,000 23,151,300 212 ECII 660 695 650 660 23,400 15,436,500 213 EKAD 1,255 1,260 1,255 1,255 159,600 200,654,500 214 ELSA 208 214 208 208 15,869,400 3,331,982,800 215 EMDE 200 200 200 200 10,000 2,000,000 216 EMTK 9,700 10,600 9,500 9,700 24,000 236,722,500 217 ENRG 53 54 53 53 25,682,000 1,366,497,200 218 ENVY 50 50 50 50 1,114,900 55,745,000 219 ENZO 50 51 50 50 2,379,300 118,997,700 220 ENZO-W 7 8 6 7 1,191,100 8,207,500 221 EPAC 276 280 272 276 1,250,700 345,086,200 222 EPMT 1,870 1,905 1,860 1,870 60,300 113,004,500 223 ERAA 1,710 1,800 1,710 1,710 12,366,700 21,641,079,000 224 ERTX 118 118 113 118 200 23,100 225 ESIP 95 104 94 95 70,871,300 6,936,064,300 226 ESIP-W 10 11 9 10 1,550,000 15,500,000 227 ESSA 137 142 135 137 4,219,300 577,892,500 228 ESTA 97 99 97 97 41,300 4,058,700 229 ESTI 52 53 51 52 882,900 46,286,000 230 EXCL 1,985 2,040 1,980 1,985 27,511,600 55,153,274,000 231 FAST 915 930 915 915 2,900 2,686,000 232 FILM 198 204 196 198 1,058,400 211,304,900 233 FIRE 246 258 244 246 3,488,200 872,329,000 234 FISH 2,600 2,600 2,600 2,600 200 520,000 235 FITT 58 58 54 58 53,600 3,001,100 236 FITT-W 14 15 14 14 4,400 65,800 237 FOOD 100 104 98 100 1,355,500 137,676,900 238 FORU 81 95 81 81 7,900 674,600 239 FPNI 117 121 116 117 5,735,300 676,979,600 240 FREN 67 70 66 67 124,820,000 8,475,515,700 241 FREN-W 36 38 36 36 199,300 7,433,400 242 FUJI 110 110 105 110 50,600 5,345,900 243 GAMA 50 50 50 50 471,200 23,560,000 244 GDST 69 76 67 69 15,465,800 1,117,357,100 245 GEMA 336 340 336 336 4,200 1,411,600 246 GGRM 40,575 40,950 40,525 40,575 880,000 35,828,460,000 247 GGRP 338 338 338 338 2,300 777,400 248 GHON 1,610 1,660 1,610 1,610 4,200 6,772,000 249 GIAA 238 248 238 238 19,000,400 4,584,621,400 250 GJTL 482 500 456 482 36,315,600 17,610,469,600 251 GLOB 114 120 114 114 700 80,400 252 GLVA 326 326 310 326 5,200 1,692,200 253 GMFI 78 80 78 78 2,872,200 225,382,600 254 GOLD 198 200 198 198 8,300 1,659,700 255 GOOD 1,235 1,240 1,225 1,235 230,300 283,168,000 256 GPRA 50 50 50 50 87,100 4,355,000 257 GSMF 87 94 87 87 3,000 265,800 258 GWSA 96 101 95 96 518,500 50,154,700 259 GZCO 50 50 50 50 800 40,000 260 HADE 50 50 50 50 5,700 285,000 261 HDIT 342 360 320 342 15,100 5,131,200 262 HEAL 3,150 3,200 3,110 3,150 403,500 1,271,327,000 263 HELI 204 222 202 204 5,000 1,052,400 264 HELI-W 6 8 6 6 125,300 822,400 265 HERO 810 835 805 810 5,200 4,189,500 266 HEXA 2,970 3,000 2,970 2,970 96,600 288,308,000 267 HKMU 70 72 70 70 8,280,700 582,384,900 268 HMSP 1,405 1,425 1,405 1,405 27,708,800 39,082,363,500 269 HOKI 835 865 830 835 10,563,300 8,948,204,000 270 HOKI-W 500 500 500 500 20,100 10,050,000 271 HOMI 995 1,005 975 995 1,131,400 1,112,409,000 272 HOTL 50 50 50 50 38,200 1,910,000 273 HRME 50 50 50 50 28,200 1,410,000 274 HRTA 198 212 198 198 9,593,300 1,956,566,400 275 HRUM 2,130 2,300 2,120 2,130 6,920,900 15,093,577,000 276 IATA 50 50 50 50 12,000 600,000 277 IBFN 278 278 278 278 100 27,800 278 IBFN-W 7 7 5 7 122,000 722,200 279 ICBP 9,775 9,825 9,750 9,775 2,680,800 26,258,087,500 280 ICON 56 56 54 56 31,200 1,746,100 281 IDPR 169 169 169 169 100 16,900 282 IFII 123 127 110 123 808,800 98,506,800 283 IFSH 370 370 370 370 4,400 1,628,000 284 IGAR 318 326 318 318 72,100 22,976,200 285 IKAI 50 50 50 50 21,111,900 1,055,595,000 286 IKAN 173 173 171 173 2,507,900 432,642,500 287 IKBI 212 224 210 212 25,700 5,602,800 288 IMAS 695 740 695 695 24,641,500 17,714,001,000 289 IMJS 224 240 224 224 3,010,000 689,446,200 290 IMPC 1,355 1,355 1,310 1,355 1,698,000 2,266,603,000 291 INAF 3,100 3,190 3,100 3,100 961,300 3,013,108,000 292 INAI 334 334 334 334 800 267,200 293 INCF 54 59 54 54 439,600 24,043,100 294 INCI 655 670 645 655 120,900 79,951,000 295 INCO 4,090 4,290 4,060 4,090 23,276,600 96,392,402,000 296 INDF 6,950 7,075 6,950 6,950 7,124,700 49,976,555,000 297 INDO 105 107 102 105 23,700 2,482,800 298 INDO-W 19 20 16 19 209,800 3,430,000 299 INDR 2,260 2,260 2,200 2,260 200 446,000 300 INDS 1,885 1,925 1,885 1,885 1,500 2,832,500 301 INDX 50 51 50 50 4,500 225,400 302 INDY 920 950 910 920 10,519,500 9,774,832,000 303 INKP 8,900 9,350 8,875 8,900 5,772,800 52,206,597,500 304 INOV 144 153 140 144 33,500 4,807,100 305 INPC 63 63 57 63 4,205,800 256,733,100 306 INPC-W 4 4 4 4 1,600,200 6,400,800 307 INPS 1,465 1,475 1,460 1,465 578,800 846,843,000 308 INTA 216 216 196 216 300 61,200 309 INTD 146 156 146 146 600 88,600 310 INTP 12,000 12,325 11,850 12,000 1,787,400 21,554,100,000 311 IPCC 380 384 376 380 846,000 321,292,200 312 IPCM 220 228 220 220 7,300 1,626,800 313 IPOL 87 89 87 87 99,300 8,729,900 314 IPTV 292 292 288 292 11,921,800 3,468,951,200 315 IPTV-W 26 28 26 26 140,000 3,766,400 316 IRRA 855 890 855 855 14,355,900 12,501,271,000 317 ISAT 1,995 2,050 1,990 1,995 4,331,100 8,692,346,500 318 ISSP 122 129 122 122 20,544,200 2,567,269,900 319 ITIC 790 840 785 790 1,339,000 1,080,437,500 320 ITMA 460 488 454 460 51,800 25,106,400 321 ITMA-W 50 50 49 50 200 9,900 322 ITMG 8,275 8,375 8,225 8,275 1,830,300 15,185,167,500 323 JAST 99 105 99 99 10,736,500 1,086,226,700 324 JAWA 87 94 87 87 683,900 59,586,300 325 JAYA 112 117 112 112 1,117,300 127,693,400 326 JAYA-W 11 13 11 11 1,650,900 18,829,500 327 JECC 6,500 6,500 6,500 6,500 100 650,000 328 JKON 340 340 340 340 50,600 17,204,000 329 JMAS 139 145 139 139 24,000 3,347,600 330 JPFA 1,065 1,080 1,055 1,065 11,915,000 12,719,597,500 331 JRPT 414 420 412 414 2,790,100 1,159,642,800 332 JSKY 218 236 214 218 118,997,100 26,879,153,400 333 JSMR 3,700 3,860 3,690 3,700 14,893,300 56,246,308,000 334 JSPT 930 935 930 930 3,900 3,632,000 335 JTPE 895 895 890 895 133,900 119,232,500 336 KAEF 3,110 3,200 3,100 3,110 3,230,700 10,132,854,000 337 KARW 86 86 73 86 23,469,600 1,926,638,600 338 KAYU 51 54 50 51 2,789,000 144,372,700 339 KBAG 51 54 51 51 595,006,300 30,563,921,400 340 KBAG-W 4 5 3 4 154,088,900 617,498,900 341 KBLI 310 314 308 310 1,026,400 319,276,600 342 KBLM 194 199 194 194 43,400 8,446,600 343 KBLV 380 380 378 380 20,700 7,862,000 344 KDSI 765 765 720 765 900 684,000 345 KEEN 300 300 296 300 2,167,900 646,505,000 346 KEJU 1,140 1,160 1,140 1,140 156,600 180,422,000 347 KIJA 193 204 192 193 35,112,600 6,832,057,800 348 KINO 2,970 3,000 2,960 2,970 18,200 54,190,000 349 KIOS 166 178 166 166 600 105,600 350 KKGI 198 198 190 198 14,600 2,886,300 351 KLBF 1,455 1,490 1,455 1,455 38,146,400 55,997,962,000 352 KMDS 575 635 565 575 21,700 12,424,500 353 KMTR 334 334 320 334 3,400 1,103,600 354 KOBX 103 103 101 103 520,000 52,957,600 355 KOIN 100 100 100 100 100 10,000 356 KONI 418 418 398 418 500 207,000 357 KOTA 282 284 282 282 35,400 9,985,400 358 KOTA-W 67 67 35 67 2,100 129,700 359 KPAL 50 51 50 50 4,635,200 231,782,400 360 KPAS 60 65 56 60 12,861,300 785,048,200 361 KPAS-W 20 23 20 20 208,300 4,220,500 362 KPIG 107 110 103 107 5,264,300 559,140,100 363 KRAS 364 374 362 364 15,885,300 5,833,234,200 364 KREN 87 90 86 87 7,921,600 696,331,900 365 LAND 181 190 171 181 111,600 19,828,400 366 LCKM 338 346 332 338 23,100 7,714,800 367 LEAD 50 50 50 50 78,500 3,925,000 368 LIFE 5,000 5,325 5,000 5,000 2,200 11,682,500 369 LINK 2,080 2,170 2,080 2,080 4,042,300 8,556,822,000 370 LION 226 226 226 226 100 22,600 371 LMAS 50 50 50 50 12,800 640,000 372 LMPI 75 79 75 75 33,300 2,501,500 373 LMSH 268 268 262 268 1,000 267,200 374 LPCK 885 935 885 885 2,918,700 2,610,744,500 375 LPGI 3,300 3,300 3,300 3,300 400 1,320,000 376 LPIN 212 228 212 212 15,800 3,519,200 377 LPKR 133 141 133 133 36,603,800 4,957,083,800 378 LPLI 77 78 77 77 22,700 1,749,400 379 LPPF 925 965 920 925 17,684,100 16,491,804,000 380 LPPS 80 84 80 80 500 40,700 381 LRNA 119 120 113 119 600 70,900 382 LSIP 955 995 950 955 25,679,700 24,923,168,000 383 LTLS 430 440 430 430 4,600 1,992,600 384 LUCK 161 170 160 161 2,772,200 453,599,600 385 MAGP 50 50 50 50 1,200 60,000 386 MAIN 555 575 555 555 1,954,500 1,101,542,500 387 MAMI 50 50 50 50 129,300 6,465,000 388 MAMI-W 5 6 5 5 233,400 1,184,500 389 MAPA 1,975 2,000 1,970 1,975 101,100 199,976,500 390 MAPB 1,250 1,250 1,250 1,250 6,100 7,625,000 391 MAPI 630 645 620 630 7,021,900 4,411,407,500 392 MARI 50 50 50 50 2,400 120,000 393 MARK 865 890 860 865 3,759,100 3,287,403,500 394 MASA 625 670 625 625 1,400 891,500 395 MAYA 7,500 7,500 7,250 7,500 1,800 13,405,000 396 MBAP 2,230 2,260 2,220 2,230 125,600 280,065,000 397 MBSS 374 376 372 374 152,400 57,013,000 398 MBTO 80 84 80 80 2,000 167,600 399 MCAS 1,995 2,070 1,995 1,995 1,347,900 2,726,903,000 400 MCOR 119 120 117 119 3,597,400 425,501,800 401 MDIA 50 50 50 50 300 15,000 402 MDKA 1,860 1,890 1,850 1,860 55,645,400 104,168,736,000 403 MDKI 160 164 158 160 113,300 18,143,100 404 MDRN 50 50 50 50 100 5,000 405 MEDC 368 382 368 368 51,241,400 19,221,089,400 406 MEDC-W 7 10 6 7 65,367,500 471,108,900 407 MEGA 7,100 7,100 7,100 7,100 500 3,550,000 408 MERK 3,060 3,150 3,040 3,060 24,800 76,595,000 409 META 110 111 109 110 411,900 45,211,800 410 MFIN 1,120 1,145 1,120 1,120 20,500 22,965,000 411 MFMI 520 535 515 520 8,100 4,263,500 412 MGRO 770 800 765 770 1,575,800 1,242,268,500 413 MICE 294 302 294 294 2,300 680,200 414 MIKA 2,430 2,530 2,400 2,430 26,311,000 64,669,901,000 415 MKNT 50 50 50 50 278,600 13,930,000 416 MKPI 23,900 23,900 23,900 23,900 100 2,390,000 417 MLBI 9,300 9,400 9,150 9,300 17,900 165,015,000 418 MLIA 484 484 454 484 8,261,900 3,837,481,400 419 MLPL 50 51 50 50 4,866,200 244,182,500 420 MLPT 585 590 585 585 7,100 4,157,500 421 MMLP 262 270 260 262 3,490,600 924,401,600 422 MNCN 815 845 810 815 80,810,900 66,391,772,500 423 MOLI 850 850 850 850 1,000 850,000 424 MPMX 368 396 364 368 40,052,500 15,137,942,000 425 MPOW 62 72 58 62 4,765,400 317,163,000 426 MPPA 92 94 92 92 434,800 40,415,400 427 MPRO 1,300 1,335 1,190 1,300 7,000 8,868,500 428 MRAT 135 135 131 135 14,800 1,962,000 429 MSIN 298 302 294 298 286,700 85,612,000 430 MSKY 710 710 700 710 30,500 21,595,000 431 MTDL 1,580 1,615 1,580 1,580 2,512,100 3,994,004,000 432 MTFN 50 50 50 50 800 40,000 433 MTLA 446 446 446 446 5,100 2,274,600 434 MTPS 330 370 290 330 138,200 48,447,800 435 MTWI 55 70 54 55 8,771,900 533,532,700 436 MYOH 1,140 1,145 1,110 1,140 20,800 23,695,000 437 MYOR 2,330 2,370 2,300 2,330 3,220,700 7,491,561,000 438 MYTX 52 52 50 52 31,200 1,600,800 439 NATO 515 525 505 515 206,698,600 106,494,064,500 440 NATO-W 250 250 250 250 100 25,000 441 NELY 134 147 134 134 44,600 6,353,100 442 NFCX 1,850 2,000 1,850 1,850 1,600 2,982,000 443 NICK 298 298 292 298 600 176,600 444 NIKL 755 800 750 755 929,800 711,992,000 445 NIRO 147 147 147 147 100 14,700 446 NISP 715 730 715 715 366,800 262,489,000 447 NOBU 815 820 815 815 700 573,500 448 NRCA 304 304 304 304 30,100 9,150,400 449 NZIA 175 212 175 175 235,800 42,047,000 450 OASA 430 430 430 430 100 43,000 451 OKAS 115 132 96 115 98,474,200 11,805,319,600 452 OPMS 163 165 163 163 233,800 38,224,200 453 PADI 50 50 50 50 100 5,000 454 PALM 326 342 326 326 566,900 185,036,400 455 PAMG 99 104 97 99 49,280,400 4,950,419,200 456 PANI 106 106 99 106 1,102,100 112,206,900 457 PANR 89 91 87 89 1,006,400 89,903,700 458 PANS 795 810 795 795 50,600 40,439,000 459 PBID 1,090 1,135 1,085 1,090 519,500 567,689,000 460 PBRX 228 248 226 228 407,800 97,275,000 461 PBSA 620 620 620 620 100 62,000 462 PCAR 354 362 270 354 10,000 3,283,400 463 PDES 222 272 206 222 22,600 5,483,600 464 PEGE 117 117 117 117 10,500 1,228,500 465 PEHA 1,490 1,550 1,485 1,490 174,400 264,217,500 466 PGAS 1,050 1,090 1,050 1,050 71,755,300 76,544,075,000 467 PGJO 34 36 32 34 66,600 2,167,000 468 PGLI 198 198 163 198 8,000 1,330,300 469 PGUN 226 236 226 226 20,300 4,589,800 470 PICO 139 150 138 139 2,296,900 330,056,400 471 PJAA 500 510 494 500 96,500 48,687,600 472 PKPK 50 52 50 50 663,600 33,461,600 473 PLAN 224 250 218 224 12,385,600 2,825,215,400 474 PLAN-W 6 6 5 6 2,542,800 14,211,600 475 PLIN 2,590 2,590 2,490 2,590 2,500 6,235,000 476 PMJS 129 129 129 129 100 12,900 477 PNBN 785 810 785 785 4,630,300 3,675,266,500 478 PNBS 83 88 71 83 873,805,900 71,084,184,800 479 PNGO 605 640 580 605 3,400 2,042,500 480 PNIN 700 720 695 700 92,400 64,506,000 481 PNLF 192 198 192 192 32,577,800 6,337,477,200 482 PNSE 800 800 600 800 2,800 1,804,000 483 POLA 54 54 54 54 200 10,800 484 POLI 1,000 1,055 975 1,000 6,100 6,101,000 485 POLL 4,980 6,175 4,890 4,980 130,400 688,609,500 486 POLY 50 50 50 50 15,100 755,000 487 POSA 50 50 50 50 5,300 265,000 488 POSA-W 2 2 1 2 1,824,800 3,622,100 489 POWR 595 615 595 595 4,906,100 2,944,154,000 490 PPGL 300 316 300 300 4,081,200 1,260,476,800 491 PPGL-W 13 14 12 13 3,509,100 45,821,800 492 PPRE 178 192 178 178 46,185,800 8,494,618,000 493 PPRO 50 50 50 50 10,885,200 544,260,000 494 PRAS 112 112 106 112 1,200 130,600 495 PRDA 2,900 2,910 2,850 2,900 102,700 297,826,000 496 PRIM 246 246 232 246 300 72,400 497 PRIM-W 5 5 5 5 66,600 333,000 498 PSAB 206 212 204 206 21,274,400 4,425,048,600 499 PSDN 109 112 103 109 664,800 72,830,400 500 PSGO 100 102 99 100 151,500 15,143,700 501 PSSI 173 178 173 173 565,800 98,905,000 502 PTBA 1,935 1,965 1,935 1,935 16,673,900 32,467,948,000 503 PTIS 154 154 154 154 100 15,400 504 PTPP 895 925 890 895 15,645,100 14,182,756,000 505 PTPW 1,150 1,150 1,105 1,150 24,000 27,045,500 506 PTRO 1,670 1,710 1,665 1,670 905,300 1,520,214,000 507 PTSN 246 274 244 246 45,238,000 11,595,371,400 508 PTSP 4,790 4,790 4,790 4,790 100 479,000 509 PUDP 208 242 206 208 1,100 243,000 510 PURA 129 129 127 129 250,312,400 32,049,580,100 511 PURA-W 19 20 18 19 8,874,700 169,269,500 512 PURE 262 284 262 262 24,658,400 6,739,020,800 513 PURE-W 30 34 29 30 5,387,400 167,010,100 514 PWON 412 430 412 412 108,619,800 45,747,291,400 515 PYFA 865 915 860 865 774,200 678,128,000 516 PZZA 615 620 600 615 728,700 445,079,500 517 R-LQ45X 823 830 823 823 24,600 20,341,400 518 RAJA 128 136 128 128 19,719,400 2,588,303,700 519 RALS 550 555 545 550 7,054,800 3,872,679,000 520 RANC 398 408 398 398 613,600 245,119,600 521 RBMS 51 51 50 51 686,100 34,416,100 522 RDTX 5,600 5,600 5,600 5,600 300 1,680,000 523 REAL 50 50 50 50 288,700 14,435,000 524 REAL-W 1 2 1 1 3,952,800 6,016,400 525 RELI 264 280 264 264 3,800 1,051,200 526 RICY 92 92 91 92 117,500 10,719,800 527 RIGS 224 234 224 224 47,100 10,752,200 528 RISE 442 444 442 442 352,500 156,032,600 529 RMBA 368 384 360 368 101,700 38,474,600 530 ROCK 1,030 1,150 1,030 1,030 4,300 4,536,500 531 RODA 53 60 51 53 3,523,800 199,913,900 532 RONY 464 470 464 464 962,900 448,296,800 533 ROTI 1,300 1,300 1,265 1,300 3,071,400 3,972,885,000 534 RUIS 328 338 322 328 342,800 112,823,600 535 SAFE 190 190 185 190 265,500 50,194,200 536 SAME 165 177 163 165 230,634,300 39,532,680,600 537 SAMF 384 384 384 384 600 230,400 538 SAPX 2,150 2,150 2,150 2,150 100 215,000 539 SATU 50 50 50 50 25,200 1,260,000 540 SBAT 81 89 78 81 27,531,100 2,304,654,400 541 SBAT-W 9 9 8 9 16,137,400 141,842,100 542 SCCO 10,350 10,350 9,750 10,350 3,800 37,830,000 543 SCMA 1,480 1,525 1,460 1,480 10,195,300 15,114,834,000 544 SCNP 228 228 224 228 33,800 7,597,600 545 SDMU 50 50 50 50 400 20,000 546 SDPC 102 103 99 102 55,900 5,623,100 547 SFAN 1,020 1,020 1,015 1,020 600,800 611,392,500 548 SGER 500 520 500 500 2,657,000 1,351,032,000 549 SGER-W 220 230 195 220 34,100 7,363,200 550 SGRO 1,285 1,390 1,280 1,285 5,841,100 7,737,744,000 551 SHIP 560 585 555 560 450,200 257,932,000 552 SIDO 815 825 810 815 18,617,400 15,221,918,500 553 SILO 4,990 5,050 4,950 4,990 335,200 1,676,048,000 554 SIMP 324 330 322 324 5,090,800 1,655,502,200 555 SINI 422 438 390 422 360,300 150,432,000 556 SINI-W 266 378 226 266 2,700 744,800 557 SIPD 1,230 1,250 1,230 1,230 22,800 28,458,500 558 SKBM 376 400 320 376 3,300 1,096,000 559 SKRN 535 550 535 535 44,900 24,678,000 560 SLIS 4,810 4,920 4,780 4,810 78,500 380,499,000 561 SMAR 2,920 2,970 2,920 2,920 6,500 19,296,000 562 SMBR 494 510 492 494 8,805,500 4,404,144,400 563 SMCB 1,065 1,075 1,050 1,065 34,100 35,902,000 564 SMDM 104 105 98 104 4,900 489,000 565 SMDR 270 284 268 270 4,055,500 1,114,589,800 566 SMGR 9,125 9,625 9,100 9,125 22,080,400 206,704,402,500 567 SMKL 185 185 181 185 973,300 178,889,900 568 SMKL-W 10 12 10 10 102,900 1,029,200 569 SMMT 83 85 83 83 36,600 3,072,500 570 SMRA 625 660 620 625 25,185,500 15,958,818,000 571 SMSM 1,325 1,330 1,305 1,325 2,469,800 3,270,273,500 572 SOCI 117 122 117 117 6,769,500 807,096,200 573 SOFA 107 118 107 107 48,900 5,246,400 574 SOFA-W 5 6 5 5 8,519,400 47,523,800 575 SOHO 5,525 5,850 5,325 5,525 28,100 160,150,000 576 SOSS 434 462 406 434 93,400 40,553,000 577 SOSS-W 55 125 55 55 18,200 1,021,000 578 SOTS 226 226 226 226 100 22,600 579 SPMA 282 282 282 282 173,200 48,842,400 580 SPTO 400 404 400 400 229,700 91,896,200 581 SQMI 212 214 200 212 28,883,200 6,020,929,400 582 SRAJ 134 137 125 134 2,900 367,600 583 SRIL 214 234 214 214 131,975,800 29,330,331,000 584 SRSN 57 58 54 57 24,266,400 1,370,995,500 585 SRTG 3,340 3,350 3,320 3,340 426,600 1,422,858,000 586 SSIA 478 496 478 478 34,863,300 17,002,013,400 587 SSMS 810 815 800 810 132,900 107,115,000 588 SSTM 565 565 530 565 29,500 16,042,500 589 STAR 109 127 109 109 48,600 5,427,100 590 STTP 6,900 6,900 6,900 6,900 200 1,380,000 591 SULI 50 50 50 50 100 5,000 592 SURE 2,950 2,950 2,880 2,950 159,700 468,983,000 593 SWAT 99 100 98 99 57,300 5,679,800 594 TAMA 199 208 197 199 5,993,400 1,210,979,800 595 TAMA-W 8 12 7 8 20,239,500 180,980,200 596 TAMU 50 50 50 50 28,300 1,415,000 597 TAXI 50 50 50 50 10,300 515,000 598 TBIG 1,425 1,460 1,410 1,425 22,908,000 32,873,153,000 599 TBLA 745 755 740 745 1,489,100 1,108,576,500 600 TBMS 720 720 685 720 999,800 689,985,500 601 TCID 6,575 6,575 6,525 6,575 700 4,572,500 602 TCPI 6,225 6,275 6,200 6,225 9,224,100 57,542,877,500 603 TDPM 118 123 118 118 2,832,900 339,835,900 604 TEBE 1,130 1,130 1,130 1,130 151,200 170,856,000 605 TECH 146 153 146 146 357,100 53,419,800 606 TFAS 163 171 163 163 2,200 374,400 607 TFCO 520 520 500 520 200 102,000 608 TGKA 10,200 10,200 10,200 10,200 100 1,020,000 609 TGRA 95 100 93 95 13,744,600 1,332,547,800 610 TIFA 480 515 480 480 40,400 19,437,700 611 TINS 835 875 835 835 34,642,800 29,701,109,000 612 TIRA 268 268 268 268 100 26,800 613 TIRT 52 52 52 52 100 5,200 614 TKIM 6,175 6,525 6,150 6,175 6,409,300 40,333,560,000 615 TLKM 2,580 2,640 2,580 2,580 150,678,200 393,130,579,000 616 TMAS 110 118 108 110 11,565,600 1,311,950,100 617 TMPO 112 119 110 112 2,400 268,900 618 TNCA 296 296 288 296 164,400 48,247,400 619 TOBA 378 380 356 378 111,700 41,346,400 620 TOTL 282 288 282 282 750,300 212,419,600 621 TOTO 210 210 210 210 5,100 1,071,000 622 TOWR 985 995 975 985 96,690,500 95,241,235,000 623 TOYS 510 525 510 510 2,086,400 1,084,147,000 624 TOYS-W 11 12 11 11 1,659,900 18,361,300 625 TPIA 7,950 7,975 7,900 7,950 2,444,200 19,409,937,500 626 TPMA 318 320 318 318 800 255,800 627 TRIM 109 109 109 109 200 21,800 628 TRIN 370 398 328 370 110,347,300 40,541,967,600 629 TRIN-W 11 12 10 11 49,806,600 549,855,300 630 TRJA 150 154 150 150 269,200 40,602,900 631 TRUK 143 153 143 143 8,245,700 1,218,705,600 632 TSPC 1,255 1,270 1,255 1,255 261,200 328,927,000 633 TUGU 1,350 1,360 1,300 1,350 68,700 92,882,500 634 TURI 1,260 1,260 1,255 1,260 142,300 179,297,000 635 UANG 202 230 200 202 47,800 9,938,200 636 UCID 1,635 1,650 1,620 1,635 240,700 393,424,500 637 ULTJ 1,640 1,665 1,635 1,640 2,417,800 3,979,420,500 638 UNIT 143 155 143 143 5,400 784,000 639 UNSP 75 80 74 75 187,300 14,043,000 640 UNTR 20,600 21,150 20,525 20,600 2,836,300 58,821,972,500 641 UNVR 7,800 7,950 7,800 7,800 6,185,300 48,592,032,500 642 URBN-W 16 16 15 16 700 10,600 643 VICO 78 80 78 78 2,800 219,800 644 VINS 93 95 93 93 35,300 3,318,200 645 VIVA 50 50 50 50 11,000 550,000 646 VOKS 199 199 195 199 36,000 7,161,200 647 VRNA 103 103 103 103 100 10,300 648 WAPO 65 74 65 65 8,500 565,100 649 WEGE 175 182 175 175 10,141,500 1,800,547,200 650 WEHA 56 56 54 56 595,700 32,603,600 651 WIIM 462 505 462 462 64,571,300 31,179,529,200 652 WIKA 1,165 1,225 1,150 1,165 12,111,900 14,440,795,500 653 WINS 98 99 96 98 1,593,400 157,354,400 654 WOMF 220 228 218 220 302,900 66,665,000 655 WOOD 505 565 490 505 112,096,700 58,511,837,200 656 WOWS 64 69 63 64 27,786,900 1,825,320,300 657 WSBP 154 163 154 154 68,832,000 10,924,555,900 658 WSKT 735 785 735 735 116,209,400 88,530,328,500 659 WTON 244 256 242 244 6,584,100 1,625,040,600 660 XAQA 775 781 775 775 400 311,500 661 XBES 812 812 812 812 100 81,200 662 XBID 442 442 442 442 1,100 486,200 663 XBNI 872 872 872 872 600 523,200 664 XCID 79 80 79 79 8,100 644,000 665 XCLQ 83 83 81 83 1,100 90,700 666 XIHD 396 396 396 396 1,300 514,800 667 XIID 430 430 430 430 100 43,000 668 XIIF 465 470 465 465 31,100 14,462,700 669 XIIT 442 451 442 442 6,400 2,877,700 670 XILV 95 99 95 95 700 68,900 671 XIPI 141 141 141 141 100 14,100 672 XISI 256 258 256 256 800 206,000 673 XISR 326 330 326 326 7,300 2,397,600 674 XKIV 375 383 375 375 1,500 573,700 675 XMIG 140 140 140 140 2,000 280,000 676 XNVE 121 121 121 121 200 24,200 677 XPCR 759 759 759 759 100 75,900 678 XPFT 605 605 605 605 100 60,500 679 XSSK 559 559 559 559 100 55,900 680 YELO 50 50 50 50 21,500 1,075,000 681 YELO-W 6 7 6 6 200 1,300 682 YPAS 256 256 222 256 2,400 607,200 683 ZBRA 50 50 50 50 20,000 1,000,000 684 ZINC 116 120 115 116 515,169,300 60,420,891,700 685 ZONE 392 392 392 392 143,500 56,252,000 -------------------- ---------------------- Total for Reguler 11,598,417,600 6,608,217,982,500 Information for Negosiasi 686 AALI 10,550 9,000 9,000 9,000 55 495,000 687 ABDA 6,450 6,450 6,450 6,450 400 2,580,000 688 ACES 1,575 1,675 1,575 1,675 494,600 779,015,000 689 ADRO 1,110 1,169 1,169 1,169 2,000,000 2,338,000,000 690 AGII 730 600 600 600 290,000 174,000,000 691 AISA 214 216 216 216 20,000 4,320,000 692 AMRT 700 697 697 697 251,700 175,434,900 693 ARNA 510 496 496 496 3,323,400 1,648,406,400 694 ASII 5,400 5,454 5,400 5,400 9,719,000 52,992,099,600 695 ASRI 149 156 156 156 703,500 109,746,000 696 BACA 396 398 398 398 15,200,000 6,049,600,000 697 BBCA 29,100 30,109 28,775 29,025 6,671,622 193,235,537,392 698 BBKP 238 230 224 224 61,575,801 14,124,752,626 699 BBNI 4,620 4,671 4,600 4,600 5,360 24,660,260 700 BBRI 3,290 3,670 3,220 3,385 124,864,130 422,059,225,800 701 BDMN 2,410 2,442 2,442 2,442 5 12,210 702 BEKS 50 13 13 13 500,000 6,500,000 703 BEST 167 168 168 168 300,000 50,400,000 704 BHAT 575 580 580 580 2,300,000 1,334,000,000 705 BHIT 72 72 71 71 1,650,000 118,300,000 706 BIPI 50 62 62 62 1,306,000 80,972,000 707 BLTA 50 10 10 10 40,000,000 400,000,000 708 BMRI 5,700 5,950 5,650 5,650 117 683,550 709 BNII 220 50 50 50 11 550 710 BOGA 1,370 1,370 1,370 1,370 116,500,000 159,605,000,000 711 BOSS 106 114 100 114 2,378,300 256,981,795 712 BRMS 56 57 57 57 1,000,000 57,000,000 713 BULL 326 330 324 330 8,256,000 2,685,630,000 714 CARE 354 344 320 320 280,800,000 89,995,200,000 715 CARS 50 41 41 41 1,000,000 41,000,000 716 CASA 386 386 386 386 3,600,000 1,389,600,000 717 COCO-W 400 400 400 400 66 26,400 718 CPIN 5,850 5,950 5,942 5,942 742,500 4,413,123,800 719 CPRI-W 13 1 1 1 20 20 720 CPRO 50 27 20 20 4,700,000 106,000,000 721 CTRA 785 830 830 830 600 498,000 722 DADA 50 35 35 35 47,078,500 1,647,747,500 723 DADA-W 4 1 1 1 75 75 724 DUCK 280 360 360 360 7,700,000 2,772,000,000 725 ELTY 50 8 7 8 200,000 1,500,000 726 ERAA 1,710 1,770 1,710 1,710 350,000 615,000,000 727 ESIP-W 10 1 1 1 160 160 728 FORZ 50 15 15 15 10,000,000 150,000,000 729 GGRM 40,575 40,725 40,725 40,725 80 3,258,000 730 HELI-W 6 1 1 1 100 100 731 HKMU 70 334 334 334 1,750,000 584,500,000 732 HMSP 1,405 2,418 2,418 2,418 200 483,600 733 ICBP 9,775 9,790 9,790 9,790 10,000 97,900,000 734 IKAI 50 50 50 50 7,751,938 387,596,900 735 INCO 4,090 4,260 4,260 4,260 2 8,520 736 INDF 6,950 7,050 7,050 7,050 86 606,300 737 INKP 8,900 9,200 9,200 9,200 58 533,600 738 INTP 12,000 12,000 11,887 12,000 598,000 7,142,050,000 739 IPTV 292 292 291 291 5,149,100 1,500,099,600 740 JAYA-W 11 1 1 1 100 100 741 JPFA 1,065 1,200 1,072 1,072 3,312,700 3,552,494,400 742 KBLI 310 310 310 310 22,580,600 6,999,986,000 743 KLBF 1,455 1,485 1,475 1,480 6,968,400 10,284,378,800 744 KOTA 282 280 280 280 4,571,400 1,279,992,000 745 KPAS-W 20 1 1 1 50 50 746 LINK 2,080 2,120 2,089 2,120 584,600 1,226,429,400 747 LPKR 133 135 135 135 50 6,750 748 LPPF 925 950 935 935 500,000 472,000,000 749 LSIP 955 974 974 974 95 92,530 750 MAPI 630 645 645 645 600 387,000 751 MDKA 1,860 1,941 1,937 1,937 516,004 1,000,501,001 752 MEDC 368 380 380 380 1,000,000 380,000,000 753 MIKA 2,430 2,500 2,450 2,450 138,300 344,250,000 754 MKPI 23,900 23,000 23,000 23,000 348,000 8,004,000,000 755 MTFN 50 15 7 15 3,030,000 45,210,000 756 MTLA 446 450 450 450 2,012,605 905,672,250 757 MYOR 2,330 2,748 2,733 2,748 1,476,687 4,047,439,403 758 NATO 515 525 525 525 7,600,000 3,990,000,000 759 NOBU 815 755 755 755 400,000,000 302,000,000,000 760 PBRX 228 280 280 280 3,028,800 848,064,000 761 PGAS 1,050 1,095 1,095 1,095 3,000,000 3,285,000,000 762 PPRO 50 50 45 45 321,100 15,449,500 763 PRDA 2,900 2,905 2,905 2,905 700,000 2,033,500,000 764 PTBA 1,935 2,118 2,118 2,118 400 847,200 765 PWON 412 427 404 427 43,152,800 18,099,332,400 766 ROTI 1,300 1,282 1,267 1,282 901,100 1,147,710,200 767 SCMA 1,480 1,500 1,477 1,500 14,315,800 21,375,556,200 768 SMGR 9,125 9,409 8,943 9,409 1,025,000 9,585,975,000 769 SMMA 16,300 16,300 16,300 16,300 61,288 998,994,400 770 SMRA 625 650 650 650 4,200,000 2,730,000,000 771 SOTS-W 26 1 1 1 100 100 772 SQMI 212 180 180 180 11,270,300 2,028,654,000 773 SRTG 3,340 3,300 3,300 3,300 1,500,000 4,950,000,000 774 TBIG 1,425 1,511 1,490 1,490 6,945,566 10,494,750,205 775 TKIM 6,175 6,450 6,450 6,450 25,000 161,250,000 776 TLKM 2,580 2,560 2,560 2,560 9 23,040 777 TOWR 985 990 990 990 100,000 99,000,000 778 TPIA 7,950 7,950 7,950 7,950 125,786 999,998,700 779 UCID 1,635 1,568 1,568 1,568 1,000,000 1,568,000,000 780 ULTJ 1,640 1,750 1,750 1,750 22,834 39,959,500 781 UNVR 7,800 7,856 7,810 7,856 1,044,700 8,205,107,000 782 VIVA 50 50 25 25 106,000,000 5,150,000,000 783 YULE 240 250 250 250 551,352 137,838,000 784 ZINC 116 110 109 109 45,834,125 5,034,452,775 -------------------- ---------------------- Total for Negosiasi 1,470,507,737 1,412,684,387,562 Total 04/11/20 13,094,527,937 8,020,970,378,862