Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, November 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRO 376 388 388 388 1,000 388,000 2 BBRI 3,490 3,400 3,400 3,400 1,600 5,440,000 3 DNAR-R 0 2 1 1 23,729,100 23,729,200 4 MGRO 780 770 770 770 21,800 16,786,000 5 TIFA 480 480 480 480 30,000 14,400,000 -------------------- ---------------------- Total for Tunai 23,783,500 60,743,200 Information for Reguler 6 AALI 10,775 10,875 10,650 10,775 2,099,600 22,662,007,500 7 ABBA 50 60 50 50 105,989,600 5,759,491,500 8 ABMM 805 805 780 805 11,700 9,356,000 9 ACES 1,610 1,610 1,590 1,610 9,511,100 15,240,983,500 10 ACST 193 199 191 193 50,425,600 9,830,828,300 11 ADES 1,165 1,180 1,140 1,165 81,100 93,993,000 12 ADHI 590 595 580 590 14,543,100 8,572,985,500 13 ADMF 7,725 7,825 7,600 7,725 186,500 1,435,630,000 14 ADMG 145 153 143 145 1,872,800 273,965,500 15 ADRO 1,140 1,155 1,125 1,140 44,255,800 50,288,526,500 16 AGII 750 770 730 750 3,342,100 2,515,796,500 17 AGRO 376 384 372 376 94,771,100 35,895,003,800 18 AGRS 163 169 150 163 19,400 3,110,800 19 AHAP 56 58 55 56 227,200 12,964,000 20 AIMS 125 126 111 125 2,400 282,800 21 AISA 220 230 216 220 92,048,200 20,504,949,400 22 AKKU 50 50 50 50 200 10,000 23 AKPI 288 288 288 288 5,000 1,440,000 24 AKRA 2,600 2,610 2,570 2,600 17,597,900 45,693,169,000 25 AKSI 396 396 370 396 1,800 705,000 26 ALDO 418 428 418 418 200,500 83,810,000 27 ALKA 236 252 236 236 8,600 2,083,600 28 ALMI 230 230 230 230 14,100 3,243,000 29 ALTO 288 288 288 288 300 86,400 30 AMAG 198 202 198 198 60,900 12,111,200 31 AMAN 264 270 244 264 2,231,200 578,865,800 32 AMAR 300 304 294 300 29,400 8,801,800 33 AMFG 2,550 2,550 2,550 2,550 100 255,000 34 AMIN 280 280 264 280 1,700 474,200 35 AMOR 2,300 2,310 2,270 2,300 664,100 1,516,807,000 36 AMRT 720 725 705 720 680,500 489,752,000 37 ANDI 50 50 50 50 241,800 12,090,000 38 ANJT 575 580 575 575 900 521,500 39 ANTM 1,125 1,145 1,115 1,125 240,422,000 271,079,435,000 40 APEX 151 153 147 151 2,400 360,300 41 APIC 890 890 870 890 10,910,400 9,610,165,500 42 APII 156 157 156 156 800 125,400 43 APLI 114 125 114 114 36,500 4,242,100 44 APLN 109 110 106 109 17,992,200 1,956,180,400 45 ARGO 1,550 1,550 1,530 1,550 600 928,000 46 ARII 446 446 416 446 11,100 4,929,800 47 ARKA 73 75 70 73 8,765,400 633,212,200 48 ARNA 500 510 498 500 3,367,800 1,690,106,600 49 ARTA 274 274 272 274 900 246,000 50 ARTI 50 50 50 50 700 35,000 51 ARTO 2,900 3,090 2,900 2,900 396,100 1,188,041,000 52 ASBI 310 310 310 310 100 31,000 53 ASGR 665 680 660 665 4,007,700 2,674,782,000 54 ASII 5,500 5,550 5,425 5,500 25,384,200 139,219,107,500 55 ASJT 118 120 114 118 3,300 390,400 56 ASMI 1,075 1,080 1,070 1,075 11,500 12,380,000 57 ASPI 93 95 92 93 507,600 47,381,700 58 ASPI-W 12 13 11 12 7,462,900 89,515,000 59 ASRI 151 155 149 151 92,581,600 14,012,178,200 60 ASSA 498 505 494 498 8,275,100 4,130,271,800 61 ATIC 680 695 670 680 5,500 3,740,500 62 AUTO 875 875 865 875 497,600 433,434,000 63 AYLS 50 50 50 50 16,700 835,000 64 AYLS-W 4 5 3 4 987,500 3,909,700 65 BABP 52 58 52 52 167,698,700 8,861,880,700 66 BABP-W3 18 18 18 18 31,800 572,400 67 BABP-W4 7 25 7 7 19,109,900 177,055,100 68 BACA 398 398 398 398 31,100 12,377,800 69 BAJA 102 109 98 102 12,279,700 1,269,492,200 70 BALI 990 990 990 990 100 99,000 71 BAPA 50 50 50 50 100 5,000 72 BAPI 50 50 50 50 800 40,000 73 BAPI-W 2 3 2 2 8,622,700 19,317,100 74 BATA 620 620 620 620 100 62,000 75 BBCA 30,750 30,900 29,500 30,750 32,218,000 972,621,645,000 76 BBHI 308 344 290 308 52,792,100 16,949,695,000 77 BBKP 244 244 240 244 69,967,200 16,942,506,400 78 BBLD 366 378 350 366 8,200 2,940,800 79 BBNI 4,830 4,850 4,680 4,830 90,281,700 430,922,752,000 80 BBRI 3,490 3,490 3,360 3,490 234,792,600 807,184,312,000 81 BBSI 760 800 735 760 203,600 153,956,500 82 BBSS 120 120 117 120 950,900 112,922,700 83 BBSS-W 5 6 5 5 4,059,100 20,609,100 84 BBTN 1,435 1,440 1,390 1,435 90,144,700 128,039,697,500 85 BBYB 332 350 326 332 75,500 25,031,800 86 BCAP 116 116 112 116 965,600 111,092,700 87 BCIP 51 51 50 51 558,300 27,920,000 88 BDMN 2,500 2,500 2,410 2,500 2,755,900 6,805,625,000 89 BEEF 141 142 139 141 1,046,100 146,825,600 90 BEEF-W 11 11 10 11 285,000 2,850,200 91 BEKS 50 50 50 50 1,212,700 60,635,000 92 BELL 156 157 153 156 1,578,600 244,101,700 93 BESS 202 202 197 202 26,000 5,194,200 94 BESS-W 66 68 54 66 13,700 853,200 95 BEST 167 173 164 167 199,773,000 33,390,076,300 96 BFIN 384 388 380 384 3,014,600 1,162,017,600 97 BGTG 61 68 60 61 63,241,600 3,959,361,700 98 BHAT 585 595 575 585 111,514,900 64,935,195,000 99 BHIT 78 85 72 78 772,454,600 60,105,207,200 100 BIKA 137 146 137 137 10,900 1,496,700 101 BIMA 50 51 50 50 346,300 17,317,000 102 BINA 690 700 690 690 3,886,100 2,681,670,000 103 BIPI 50 50 50 50 2,898,200 144,910,000 104 BIPI-W 8 10 8 8 4,219,300 35,831,600 105 BIPP 53 53 51 53 38,300 1,976,000 106 BIRD 820 825 810 820 1,328,200 1,087,261,000 107 BISI 905 920 905 905 428,500 391,557,000 108 BJBR 1,110 1,120 1,100 1,110 11,651,300 12,939,619,000 109 BJTM 575 580 560 575 23,811,000 13,576,951,000 110 BKDP 50 51 50 50 800 40,100 111 BKSL 50 50 50 50 178,300 8,915,000 112 BKSW 120 122 117 120 168,300 20,156,900 113 BLTA 50 50 50 50 200 10,000 114 BLUE 660 670 645 660 184,200 121,230,000 115 BMAS 276 288 274 276 10,400 2,961,800 116 BMRI 5,975 6,000 5,825 5,975 87,938,700 520,883,210,000 117 BMSR 59 63 58 59 297,100 17,768,900 118 BMTR 236 240 230 236 151,160,700 35,590,483,400 119 BNBA 360 370 354 360 444,100 159,485,800 120 BNBR 50 50 50 50 10,200 510,000 121 BNGA 765 770 750 765 3,251,500 2,480,633,000 122 BNII 222 224 220 222 2,067,100 458,707,200 123 BNLI 2,110 2,210 2,090 2,110 2,175,300 4,685,682,000 124 BOGA 1,385 1,390 1,370 1,385 128,572,800 177,762,792,500 125 BOLA 154 155 145 154 165,000 24,117,800 126 BOLT 550 665 500 550 2,900 1,814,500 127 BOSS 109 111 106 109 2,953,000 322,232,100 128 BPTR 87 89 82 87 16,800 1,407,400 129 BRIS 1,265 1,280 1,180 1,265 324,721,100 403,849,644,000 130 BRMS 62 62 56 62 300,336,900 17,901,535,400 131 BRNA 1,105 1,105 1,080 1,105 20,100 21,712,500 132 BRPT 925 935 890 925 126,951,500 116,262,891,500 133 BSDE 930 935 885 930 57,035,400 51,935,351,500 134 BSIM 484 486 456 484 97,500 46,721,800 135 BSSR 1,385 1,390 1,340 1,385 3,800 5,137,000 136 BTON 200 200 196 200 600 119,600 137 BTPN 2,310 2,310 2,230 2,310 295,000 675,070,000 138 BTPS 3,790 3,800 3,730 3,790 5,831,000 22,017,367,000 139 BUDI 98 100 92 98 1,702,300 163,029,000 140 BUKK 725 725 725 725 8,700 6,307,500 141 BULL 326 332 324 326 180,547,800 58,929,101,400 142 BULL-W2 110 116 105 110 10,800 1,229,600 143 BUMI 50 51 50 50 107,894,000 5,401,548,900 144 BUVA 53 55 53 53 6,300 335,100 145 BVIC 104 108 100 104 6,629,600 690,535,000 146 BWPT 96 96 93 96 19,216,500 1,824,154,700 147 BYAN 13,500 13,500 12,950 13,500 8,500 111,362,500 148 CAKK 51 60 50 51 37,807,300 2,072,066,000 149 CAMP 260 260 252 260 406,900 104,604,200 150 CANI 112 123 106 112 1,700 186,600 151 CARE 352 358 350 352 265,455,700 94,092,918,800 152 CARS 50 50 50 50 37,800 1,890,000 153 CASH 535 560 535 535 1,046,000 565,294,500 154 CASH-W 25 28 23 25 8,745,100 216,117,000 155 CASS 198 202 195 198 1,151,000 227,701,900 156 CBMF 468 490 450 468 2,434,800 1,141,910,000 157 CCSI 224 242 224 224 272,300 61,443,800 158 CEKA 1,745 1,775 1,730 1,745 93,200 162,676,000 159 CENT 134 134 126 134 4,709,100 619,591,500 160 CFIN 190 194 189 190 1,143,500 217,574,300 161 CITA 2,400 2,500 2,290 2,400 3,100 7,436,000 162 CITY 97 101 97 97 200 19,800 163 CITY-W 16 16 15 16 500 7,700 164 CLEO 478 478 472 478 4,553,100 2,172,005,600 165 CLPI 690 695 680 690 131,000 90,232,000 166 CMNP 1,090 1,145 1,085 1,090 343,800 374,810,000 167 CNTX 232 232 212 232 38,600 8,717,200 168 COCO 925 925 925 925 800 740,000 169 CPIN 6,250 6,250 5,875 6,250 14,381,100 88,491,125,000 170 CPRI 50 50 50 50 6,500 325,000 171 CPRI-W 13 13 13 13 900 11,700 172 CPRO 50 50 50 50 300 15,000 173 CSAP 334 334 318 334 1,100 351,400 174 CSIS 51 52 50 51 663,500 33,416,800 175 CSMI 540 570 510 540 1,000 525,000 176 CSRA 332 334 310 332 671,900 222,414,600 177 CTRA 815 820 800 815 16,127,800 13,111,591,000 178 CTTH 53 68 51 53 16,111,600 953,563,900 179 DADA 50 50 50 50 6,075,200 303,760,000 180 DADA-W 4 5 4 4 17,508,600 75,054,300 181 DART 238 238 238 238 1,000 238,000 182 DEAL 146 152 137 146 9,714,500 1,418,313,000 183 DEFI 1,645 1,645 1,635 1,645 12,000 19,686,500 184 DEWA 50 50 50 50 1,300 65,000 185 DFAM 294 322 282 294 38,500 11,264,600 186 DGIK 50 50 50 50 2,100 105,000 187 DIGI 1,935 2,340 1,935 1,935 7,900 15,399,500 188 DILD 157 157 154 157 3,507,900 546,929,100 189 DIVA 2,180 2,300 2,100 2,180 24,000 50,820,000 190 DKFT 160 171 152 160 92,664,900 15,158,046,800 191 DLTA 4,020 4,050 4,010 4,020 47,100 189,627,000 192 DMAS 218 218 212 218 34,967,400 7,520,673,000 193 DMMX 174 178 169 174 3,297,300 576,024,500 194 DMND 900 900 880 900 101,000 89,014,500 195 DNAR 188 202 188 188 2,229,300 421,447,100 196 DNET 3,450 3,450 3,450 3,450 200 690,000 197 DOID 236 238 232 236 14,143,400 3,316,429,200 198 DPUM 54 62 52 54 15,698,600 895,683,900 199 DSFI 64 69 63 64 2,559,800 169,000,000 200 DSNG 474 478 468 474 6,629,900 3,143,000,800 201 DSSA 15,500 15,500 15,500 15,500 100 1,550,000 202 DUCK 282 282 278 282 5,202,600 1,459,377,800 203 DUTI 3,600 3,600 3,600 3,600 100 360,000 204 DVLA 2,640 2,640 2,580 2,640 46,800 122,194,000 205 DWGL 206 218 206 206 19,600 4,106,000 206 DWGL-W 30 32 29 30 38,900 1,189,700 207 DYAN 50 50 50 50 7,000 350,000 208 EAST 54 56 54 54 159,300 8,688,100 209 EAST-W 6 7 5 6 2,255,500 13,505,900 210 ECII 630 660 615 630 26,100 16,437,000 211 EKAD 1,265 1,265 1,250 1,265 169,800 214,122,000 212 ELSA 214 218 208 214 38,711,000 8,259,594,800 213 EMDE 200 200 186 200 125,000 24,650,000 214 EMTK 9,500 10,500 9,500 9,500 116,300 1,116,227,500 215 ENRG 58 60 53 58 164,439,700 9,360,909,100 216 ENVY 50 50 50 50 891,000 44,550,000 217 ENZO 50 50 50 50 2,172,900 108,645,000 218 ENZO-W 7 7 6 7 322,100 2,252,100 219 EPAC 280 292 274 280 4,890,300 1,387,404,200 220 EPMT 1,860 1,860 1,855 1,860 10,100 18,749,500 221 ERAA 1,745 1,755 1,725 1,745 13,201,600 23,002,287,500 222 ERTX 113 113 111 113 200 22,400 223 ESIP 94 97 91 94 26,816,000 2,529,761,100 224 ESIP-W 10 10 9 10 1,229,100 11,573,800 225 ESSA 139 139 137 139 968,900 133,902,200 226 ESTA 96 100 96 96 39,200 3,871,000 227 ESTI 52 57 52 52 3,952,000 211,967,200 228 EXCL 2,110 2,160 2,000 2,110 95,943,600 202,175,475,000 229 FAST 915 930 895 915 42,400 38,424,000 230 FILM 202 204 198 202 1,301,900 261,372,000 231 FIRE 258 258 240 258 9,274,400 2,364,809,600 232 FISH 2,600 2,600 2,600 2,600 100 260,000 233 FITT 55 62 55 55 16,300 903,500 234 FITT-W 14 14 14 14 3,000 42,000 235 FMII 354 354 354 354 200 70,800 236 FOOD 101 102 99 101 1,337,300 134,046,800 237 FORU 90 104 77 90 2,200 196,100 238 FORZ 50 50 50 50 1,200 60,000 239 FPNI 121 123 118 121 9,075,900 1,091,625,600 240 FREN 66 69 64 66 591,275,400 39,356,269,000 241 FREN-W 38 38 36 38 1,018,200 37,672,100 242 FUJI 119 122 107 119 402,300 47,043,900 243 GAMA 50 50 50 50 100 5,000 244 GDST 71 74 69 71 8,223,700 585,907,200 245 GDYR 1,405 1,405 1,405 1,405 300 421,500 246 GEMA 336 336 336 336 100 33,600 247 GGRM 41,200 41,200 40,625 41,200 1,300,000 53,324,715,000 248 GGRP 322 422 316 322 9,900 3,279,600 249 GHON 1,610 1,610 1,610 1,610 1,000 1,610,000 250 GIAA 242 244 238 242 9,371,600 2,262,869,400 251 GJTL 486 505 478 486 17,814,000 8,727,009,600 252 GLOB 118 118 117 118 37,600 4,406,000 253 GLVA 312 312 312 312 2,100 655,200 254 GMFI 79 80 75 79 4,316,000 336,669,400 255 GOLD 204 220 198 204 136,500 28,494,400 256 GOOD 1,240 1,240 1,230 1,240 235,600 290,424,000 257 GPRA 51 51 50 51 172,900 8,653,600 258 GSMF 89 91 87 89 1,400 126,300 259 GWSA 94 99 92 94 604,600 56,743,600 260 GZCO 50 50 50 50 6,000 300,000 261 HDIT 340 362 320 340 2,100 692,600 262 HEAL 3,170 3,190 3,150 3,170 81,700 259,194,000 263 HELI 216 216 199 216 1,300 272,200 264 HELI-W 7 7 6 7 4,100 25,700 265 HERO 815 820 805 815 3,500 2,844,000 266 HEXA 2,950 3,000 2,930 2,950 379,100 1,119,906,000 267 HITS 470 470 452 470 2,000 927,200 268 HKMU 72 72 70 72 13,960,500 986,196,100 269 HMSP 1,425 1,435 1,410 1,425 58,574,400 83,420,636,000 270 HOKI 845 855 835 845 9,356,700 7,949,093,500 271 HOMI 1,000 1,010 970 1,000 1,462,500 1,460,012,500 272 HOTL 50 50 50 50 200 10,000 273 HRME 50 50 50 50 416,700 20,835,000 274 HRTA 199 204 198 199 4,141,400 825,572,600 275 HRUM 2,140 2,200 2,130 2,140 2,857,600 6,143,860,000 276 IATA 50 50 50 50 1,000 50,000 277 IBFN 290 290 278 290 2,500 696,200 278 IBFN-W 7 8 6 7 65,800 411,000 279 ICBP 9,900 9,900 9,800 9,900 5,042,500 49,722,942,500 280 ICON 54 56 54 54 37,600 2,068,200 281 IDPR 169 169 169 169 100 16,900 282 IFII 132 155 128 132 13,739,500 1,931,411,200 283 IFSH 378 380 378 378 6,000 2,278,000 284 IGAR 328 328 322 328 43,400 14,093,600 285 IKAI 59 66 50 59 330,017,500 19,923,898,300 286 IKAN 178 179 172 178 10,002,900 1,763,394,000 287 IKBI 216 218 204 216 28,500 6,045,000 288 IMAS 725 725 705 725 9,412,500 6,732,541,500 289 IMJS 232 238 226 232 4,089,800 953,703,200 290 IMPC 1,360 1,380 1,355 1,360 963,500 1,318,546,000 291 INAF 3,140 3,170 3,100 3,140 780,000 2,446,238,000 292 INAI 334 334 334 334 2,700 901,800 293 INCF 54 56 53 54 149,900 8,070,600 294 INCI 660 665 650 660 42,800 28,246,000 295 INCO 4,270 4,300 4,200 4,270 19,849,200 84,455,481,000 296 INDF 7,125 7,125 7,000 7,125 9,670,300 68,550,635,000 297 INDO 117 117 100 117 878,800 98,349,200 298 INDO-W 20 20 15 20 578,800 10,936,500 299 INDR 2,260 2,260 2,260 2,260 700 1,582,000 300 INDS 1,950 1,955 1,885 1,950 5,200 9,948,000 301 INDX 50 51 50 50 110,800 5,599,700 302 INDY 940 945 920 940 5,585,100 5,235,645,500 303 INKP 9,200 9,200 9,025 9,200 4,339,800 39,700,530,000 304 INOV 144 154 142 144 10,700 1,543,600 305 INPC 61 64 60 61 3,378,300 206,999,400 306 INPC-W 3 4 3 3 1,032,100 3,616,200 307 INPP 760 760 760 760 100 76,000 308 INPS 1,405 1,480 1,400 1,405 113,800 163,389,500 309 INTA 228 228 204 228 48,000 10,848,600 310 INTD 137 156 136 137 15,700 2,155,400 311 INTP 12,500 12,500 12,025 12,500 2,860,300 35,368,720,000 312 IPCC 386 400 380 386 2,323,400 898,667,200 313 IPCM 226 226 222 226 111,400 24,940,400 314 IPOL 86 89 85 86 214,700 18,441,500 315 IPTV 296 296 290 296 12,427,900 3,653,260,800 316 IPTV-W 27 29 26 27 253,800 6,626,700 317 IRRA 875 890 855 875 22,744,400 19,863,340,000 318 ISAT 2,120 2,130 2,000 2,120 14,215,500 29,534,153,000 319 ISSP 125 128 122 125 12,114,700 1,519,752,300 320 ITIC 820 850 790 820 1,915,100 1,581,366,500 321 ITMA 490 490 458 490 51,800 23,895,800 322 ITMA-W 41 50 38 41 3,500 154,900 323 ITMG 8,350 8,375 8,275 8,350 1,702,100 14,169,485,000 324 JAST 100 103 99 100 12,491,800 1,259,977,200 325 JAWA 81 87 81 81 249,100 20,327,700 326 JAYA 116 119 105 116 1,196,600 137,105,300 327 JAYA-W 11 12 11 11 295,600 3,351,600 328 JIHD 418 418 414 418 200 83,200 329 JKON 340 340 338 340 150,100 51,033,800 330 JMAS 143 143 135 143 9,100 1,252,600 331 JPFA 1,095 1,105 1,070 1,095 24,199,400 26,378,941,500 332 JRPT 414 420 412 414 5,255,600 2,178,588,000 333 JSKY 216 230 214 216 36,986,300 8,149,315,400 334 JSMR 3,810 3,820 3,760 3,810 9,123,700 34,667,733,000 335 JSPT 930 930 930 930 7,900 7,347,000 336 JTPE 895 900 895 895 136,800 122,453,000 337 KAEF 3,140 3,170 3,120 3,140 2,342,300 7,363,441,000 338 KARW 80 91 80 80 3,049,600 258,271,900 339 KAYU 55 64 51 55 30,752,400 1,792,792,100 340 KBAG 50 51 50 50 424,616,600 21,250,783,400 341 KBAG-W 4 5 3 4 55,774,500 219,933,700 342 KBLI 310 314 308 310 588,500 182,674,400 343 KBLM 197 198 195 197 42,800 8,419,700 344 KBLV 374 374 370 374 6,100 2,281,000 345 KDSI 750 750 725 750 8,600 6,447,500 346 KEEN 296 300 294 296 2,645,000 783,314,600 347 KEJU 1,160 1,160 1,150 1,160 552,100 639,219,000 348 KIAS 60 65 50 60 11,891,200 685,668,900 349 KIJA 195 197 191 195 13,479,000 2,608,452,400 350 KINO 2,990 2,990 2,960 2,990 13,200 39,325,000 351 KIOS 166 178 155 166 23,000 3,647,100 352 KKGI 199 200 190 199 90,300 17,472,100 353 KLBF 1,500 1,510 1,475 1,500 45,161,400 67,606,861,000 354 KMDS 570 625 550 570 30,700 17,282,500 355 KMTR 340 340 324 340 8,400 2,846,200 356 KOBX 102 103 101 102 313,500 31,937,300 357 KOIN 107 108 100 107 3,000 318,800 358 KONI 398 398 398 398 100 39,800 359 KOPI 444 444 444 444 200 88,800 360 KOTA 272 280 264 272 484,600 129,654,800 361 KOTA-W 75 75 67 75 4,400 310,200 362 KPAL 50 58 50 50 32,678,500 1,747,169,200 363 KPAS 62 67 60 62 12,480,300 798,468,800 364 KPAS-W 20 24 19 20 142,900 2,947,100 365 KPIG 105 108 103 105 3,530,300 369,053,500 366 KRAS 370 372 362 370 15,822,100 5,808,206,200 367 KREN 85 87 84 85 11,117,900 947,597,100 368 LAND 180 181 169 180 212,200 36,813,900 369 LCKM 334 338 334 334 25,700 8,674,200 370 LEAD 50 50 50 50 17,500 875,000 371 LIFE 5,000 5,000 5,000 5,000 300 1,500,000 372 LINK 2,150 2,190 2,100 2,150 7,988,100 17,189,498,000 373 LION 226 226 226 226 100 22,600 374 LMAS 50 50 50 50 1,300 65,000 375 LMPI 80 84 74 80 62,000 4,867,100 376 LMSH 268 288 268 268 1,900 511,200 377 LPCK 905 915 895 905 1,299,900 1,173,267,500 378 LPGI 3,200 3,400 3,200 3,200 4,900 16,260,000 379 LPIN 226 226 216 226 8,400 1,864,200 380 LPKR 134 136 133 134 34,502,100 4,615,448,100 381 LPPF 870 950 865 870 82,115,700 72,860,117,500 382 LPPS 79 79 79 79 11,300 892,700 383 LRNA 120 120 112 120 700 80,800 384 LSIP 990 995 965 990 29,122,000 28,627,678,500 385 LTLS 430 436 420 430 29,100 12,560,200 386 LUCK 162 167 160 162 3,191,100 518,770,400 387 MAGP 50 50 50 50 100 5,000 388 MAIN 565 580 555 565 7,330,400 4,160,311,000 389 MAMI 50 50 50 50 51,000 2,550,000 390 MAMI-W 5 5 4 5 232,200 1,160,900 391 MAPA 1,960 1,980 1,960 1,960 684,000 1,347,579,000 392 MAPB 1,300 1,300 1,250 1,300 300 385,000 393 MAPI 650 650 625 650 24,414,800 15,771,810,000 394 MARI 50 50 50 50 27,600 1,380,000 395 MARK 850 885 845 850 3,647,600 3,143,618,000 396 MASA 595 600 590 595 12,900 7,734,500 397 MAYA 7,800 7,800 7,500 7,800 4,400 34,180,000 398 MBAP 2,230 2,240 2,210 2,230 60,600 134,721,000 399 MBSS 374 374 370 374 321,900 119,922,600 400 MBTO 80 80 80 80 700 56,000 401 MCAS 1,970 1,995 1,920 1,970 558,000 1,092,938,000 402 MCOR 119 121 115 119 2,478,100 291,348,400 403 MDIA 50 50 50 50 10,000 500,000 404 MDKA 1,940 1,965 1,870 1,940 119,456,300 228,065,633,000 405 MDKI 158 164 155 158 222,700 34,950,900 406 MEDC 376 380 370 376 46,532,200 17,482,754,800 407 MEDC-W 8 9 6 8 31,177,300 234,872,300 408 MERK 3,090 3,110 3,060 3,090 9,800 30,318,000 409 META 109 120 108 109 3,831,300 433,781,800 410 MFIN 1,120 1,120 1,120 1,120 21,000 23,520,000 411 MFMI 525 530 515 525 59,200 30,854,500 412 MGRO 780 790 770 780 3,096,800 2,413,569,000 413 MICE 296 296 294 296 1,400 411,800 414 MIDI 1,500 1,500 1,500 1,500 600 900,000 415 MIKA 2,500 2,510 2,440 2,500 23,422,400 58,420,304,000 416 MIRA 50 50 50 50 100 5,000 417 MKNT 50 50 50 50 578,100 28,905,000 418 MKPI 23,550 23,550 23,550 23,550 100 2,355,000 419 MLBI 9,300 9,300 9,250 9,300 16,000 148,562,500 420 MLIA 500 500 484 500 6,989,200 3,453,460,000 421 MLPL 50 51 50 50 10,146,200 508,791,700 422 MLPT 585 590 580 585 43,300 25,385,500 423 MMLP 266 268 262 266 5,120,500 1,362,848,200 424 MNCN 845 880 815 845 208,222,800 176,729,689,500 425 MPMX 368 386 348 368 29,459,100 11,015,138,000 426 MPOW 61 66 59 61 1,212,700 75,504,000 427 MPPA 90 95 88 90 3,099,200 280,887,200 428 MPRO 1,350 1,450 1,300 1,350 4,500 6,360,000 429 MRAT 134 135 133 134 6,800 910,100 430 MSIN 298 300 284 298 516,600 153,906,800 431 MSKY 730 730 710 730 37,500 27,303,000 432 MTDL 1,610 1,650 1,580 1,610 4,285,100 6,935,708,500 433 MTFN 50 50 50 50 200 10,000 434 MTLA 446 446 446 446 5,000 2,230,000 435 MTPS 308 320 308 308 21,800 6,771,600 436 MTSM 216 216 216 216 500 108,000 437 MTWI 58 59 53 58 2,175,600 125,086,600 438 MYOH 1,200 1,200 1,115 1,200 206,800 245,730,500 439 MYOR 2,400 2,400 2,330 2,400 3,493,800 8,235,612,000 440 MYTX 51 52 50 51 500 25,600 441 NATO 530 545 515 530 217,199,900 114,579,274,000 442 NELY 144 144 143 144 28,100 4,043,900 443 NFCX 1,725 1,845 1,725 1,725 6,800 11,790,000 444 NICK 310 310 310 310 100 31,000 445 NIKL 765 780 735 765 1,815,700 1,379,452,000 446 NIRO 150 150 150 150 181,900 27,285,000 447 NISP 720 725 715 720 306,200 220,861,500 448 NOBU 1,015 1,015 780 1,015 115,300 112,789,000 449 NRCA 298 304 298 298 106,300 31,972,200 450 NZIA 187 200 163 187 394,600 71,108,900 451 OKAS 107 118 107 107 18,389,700 2,024,518,600 452 OPMS 163 164 162 163 314,200 51,119,800 453 PADI 50 50 50 50 5,300 265,000 454 PALM 306 320 304 306 5,188,000 1,581,604,000 455 PAMG 100 119 99 100 56,513,000 6,032,733,500 456 PANI 108 108 101 108 67,700 7,154,900 457 PANR 89 91 89 89 743,300 66,637,100 458 PANS 800 805 800 800 94,600 75,852,000 459 PBID 1,085 1,105 1,085 1,085 619,700 676,619,000 460 PBRX 228 238 228 228 286,800 66,430,800 461 PBSA 700 705 585 700 2,100 1,252,000 462 PCAR 332 430 332 332 72,900 28,993,000 463 PDES 210 210 210 210 100 21,000 464 PEGE 113 117 111 113 1,700 197,900 465 PEHA 1,510 1,520 1,495 1,510 95,200 143,238,500 466 PGAS 1,080 1,085 1,065 1,080 62,948,400 67,719,135,000 467 PGJO 34 35 32 34 94,800 3,092,400 468 PGLI 260 264 188 260 70,100 16,955,200 469 PGUN 214 226 212 214 14,200 3,040,200 470 PICO 140 142 139 140 200,900 28,080,500 471 PJAA 510 510 496 510 30,300 15,092,000 472 PKPK 52 56 50 52 1,823,800 95,454,300 473 PLAN 214 228 202 214 11,834,300 2,554,735,200 474 PLAN-W 6 6 5 6 2,701,400 14,401,300 475 PLIN 2,590 2,590 2,590 2,590 100 259,000 476 PMJS 121 130 120 121 8,800 1,063,200 477 PNBN 800 805 790 800 4,917,400 3,924,839,000 478 PNBS 78 87 78 78 169,821,400 13,609,618,000 479 PNGO 605 610 575 605 14,900 8,807,000 480 PNIN 710 710 690 710 299,700 210,626,000 481 PNLF 197 198 192 197 14,429,000 2,827,058,200 482 PNSE 800 800 800 800 100 80,000 483 POLA 53 56 52 53 29,600 1,595,100 484 POLI 1,005 1,050 1,000 1,005 1,800 1,809,500 485 POLL 5,125 5,450 5,000 5,125 29,800 154,287,500 486 POLU 965 1,100 965 965 5,000 4,901,000 487 POLY 50 59 50 50 24,867,800 1,326,347,900 488 POSA 50 50 50 50 1,700 85,000 489 POSA-W 2 2 1 2 3,095,200 6,187,900 490 POWR 615 620 600 615 7,226,700 4,428,410,000 491 PPGL 302 304 300 302 912,300 276,265,000 492 PPGL-W 14 14 12 14 3,558,200 45,056,300 493 PPRE 184 188 179 184 23,954,700 4,414,608,500 494 PPRO 50 50 50 50 10,838,100 541,905,000 495 PRAS 121 122 110 121 4,500 512,900 496 PRDA 2,940 2,940 2,900 2,940 63,700 185,126,000 497 PRIM 244 246 232 244 6,100 1,476,800 498 PRIM-W 5 5 5 5 10,000 50,000 499 PSAB 218 218 206 218 44,251,400 9,453,426,400 500 PSDN 109 109 103 109 349,500 37,327,200 501 PSGO 101 101 99 101 603,400 60,571,200 502 PSKT 50 50 50 50 500 25,000 503 PSSI 172 174 167 172 100,700 17,111,000 504 PTBA 1,970 1,975 1,945 1,970 14,737,000 28,938,068,500 505 PTIS 144 144 144 144 500 72,000 506 PTPP 920 925 905 920 27,223,300 24,900,676,500 507 PTPW 1,230 1,230 1,105 1,230 41,900 48,748,000 508 PTRO 1,690 1,700 1,665 1,690 442,300 743,192,500 509 PTSN 242 258 230 242 6,634,900 1,623,094,600 510 PURA 130 130 126 130 233,110,400 29,856,177,600 511 PURA-W 19 20 18 19 6,426,100 122,161,400 512 PURE 266 268 258 266 6,177,800 1,629,463,000 513 PURE-W 31 32 29 31 1,755,500 54,059,000 514 PURI 324 350 302 324 55,500 17,801,000 515 PWON 416 422 412 416 92,869,500 38,644,820,200 516 PYFA 875 890 870 875 499,800 437,267,000 517 PZZA 620 625 615 620 335,700 208,121,500 518 R-LQ45X 865 865 823 865 196,300 165,699,900 519 RAJA 131 136 128 131 20,622,000 2,727,027,400 520 RALS 565 570 550 565 5,441,000 3,064,264,000 521 RANC 402 408 400 402 473,200 191,201,400 522 RBMS 50 51 50 50 759,000 38,002,300 523 REAL 50 50 50 50 59,700 2,985,000 524 REAL-W 2 2 1 2 6,566,200 11,288,700 525 RELI 320 320 246 320 65,800 20,959,800 526 RICY 92 92 92 92 106,800 9,825,600 527 RIGS 230 234 226 230 2,000 457,200 528 RISE 442 442 438 442 387,500 169,955,800 529 RMBA 354 378 354 354 26,700 9,557,400 530 ROCK 975 1,070 965 975 7,300 7,370,000 531 RODA 53 54 52 53 282,700 14,714,100 532 RONY 450 468 450 450 893,900 403,438,800 533 ROTI 1,265 1,305 1,265 1,265 2,872,900 3,662,673,000 534 RUIS 312 328 312 312 4,900 1,548,200 535 SAFE 190 190 188 190 240,700 45,573,500 536 SAME 169 174 166 169 133,862,500 22,681,362,500 537 SAMF 384 384 384 384 100 38,400 538 SATU 50 50 50 50 1,100 55,000 539 SBAT 81 87 76 81 12,624,900 1,043,450,400 540 SBAT-W 9 10 8 9 5,150,800 45,032,100 541 SCCO 9,825 10,000 9,800 9,825 6,000 59,200,000 542 SCMA 1,510 1,565 1,475 1,510 17,178,800 26,207,908,000 543 SCNP 230 240 230 230 167,000 38,690,800 544 SDMU 50 50 50 50 4,600 230,000 545 SDPC 102 102 100 102 55,100 5,553,100 546 SDRA 820 820 815 820 600 491,500 547 SFAN 1,020 1,020 1,015 1,020 470,300 478,812,500 548 SGER 510 540 500 510 7,992,900 4,134,534,500 549 SGER-W 202 238 202 202 138,400 29,649,600 550 SGRO 1,350 1,420 1,305 1,350 2,375,300 3,265,625,000 551 SHIP 585 600 560 585 1,139,300 659,507,000 552 SIDO 815 825 815 815 7,496,100 6,118,767,000 553 SILO 5,000 5,000 4,990 5,000 484,800 2,423,388,000 554 SIMP 332 332 326 332 10,071,200 3,317,272,000 555 SINI 394 442 394 394 15,700 6,196,600 556 SINI-W 330 378 266 330 21,400 6,841,200 557 SIPD 1,175 1,225 1,175 1,175 1,300 1,552,500 558 SKBM 364 470 352 364 4,900 1,975,200 559 SKLT 1,480 1,480 1,480 1,480 600 888,000 560 SKRN 540 560 535 540 19,200 10,461,000 561 SLIS 4,810 4,900 4,790 4,810 77,000 372,161,000 562 SMAR 2,930 2,930 2,920 2,930 12,800 37,377,000 563 SMBR 515 525 498 515 25,156,700 12,834,361,000 564 SMCB 1,080 1,095 1,065 1,080 16,900 18,107,500 565 SMDM 97 104 97 97 5,500 548,000 566 SMDR 270 278 268 270 3,119,000 846,263,200 567 SMGR 9,950 9,975 9,325 9,950 12,513,400 120,548,152,500 568 SMKL 185 186 183 185 816,800 150,599,800 569 SMKL-W 12 12 11 12 1,500 16,700 570 SMMT 84 84 83 84 6,500 545,300 571 SMRA 660 670 635 660 57,541,100 37,536,857,500 572 SMSM 1,385 1,390 1,330 1,385 1,142,400 1,554,840,000 573 SOCI 119 124 118 119 12,666,100 1,530,971,400 574 SOFA 105 106 101 105 127,300 13,259,800 575 SOFA-W 6 6 5 6 7,106,100 36,414,200 576 SOHO 5,800 5,800 5,525 5,800 11,400 64,902,500 577 SONA 6,500 6,500 6,250 6,500 2,900 18,370,000 578 SOSS 404 454 404 404 15,200 6,262,600 579 SOSS-W 36 36 36 36 100 3,600 580 SOTS 226 226 226 226 100 22,600 581 SOTS-W 22 25 12 22 3,300 67,900 582 SPMA 282 288 282 282 21,400 6,040,600 583 SPTO 404 404 400 404 162,100 65,059,600 584 SQMI 210 216 208 210 9,389,200 1,991,612,800 585 SRAJ 134 134 134 134 400 53,600 586 SRIL 216 220 214 216 58,110,800 12,560,693,800 587 SRSN 56 61 56 56 32,386,000 1,884,232,100 588 SRTG 3,370 3,370 3,330 3,370 723,900 2,420,812,000 589 SSIA 498 498 480 498 33,643,200 16,471,885,400 590 SSMS 835 845 805 835 384,200 318,854,000 591 SSTM 585 585 575 585 25,000 14,575,000 592 STAR 117 122 102 117 149,300 15,507,400 593 STTP 7,000 7,000 6,800 7,000 1,100 7,680,000 594 SULI 50 50 50 50 100 5,000 595 SUPR 4,100 4,100 4,100 4,100 100 410,000 596 SURE 2,950 2,960 2,950 2,950 297,400 877,331,000 597 SWAT 100 108 98 100 742,400 76,318,300 598 TAMA 218 224 199 218 10,517,100 2,251,417,600 599 TAMA-W 9 10 7 9 8,499,000 74,871,900 600 TAMU 50 52 50 50 12,736,300 643,553,100 601 TARA 50 50 50 50 100 5,000 602 TAXI 50 50 50 50 200 10,000 603 TBIG 1,495 1,520 1,450 1,495 31,070,900 46,444,073,500 604 TBLA 760 770 745 760 1,396,600 1,063,143,500 605 TBMS 700 710 690 700 16,500 11,486,500 606 TCID 6,575 6,575 6,575 6,575 100 657,500 607 TCPI 6,425 6,425 6,225 6,425 8,120,000 51,308,317,500 608 TDPM 114 121 114 114 8,341,500 971,042,300 609 TEBE 1,055 1,055 1,055 1,055 1,500 1,582,500 610 TECH 145 148 142 145 285,200 41,268,100 611 TFAS 167 168 152 167 63,500 9,841,100 612 TGKA 9,500 9,500 9,500 9,500 300 2,850,000 613 TGRA 90 97 89 90 22,686,300 2,063,516,000 614 TIFA 480 500 450 480 35,400 16,271,400 615 TINS 860 870 845 860 18,364,700 15,771,552,000 616 TIRA 260 270 250 260 400 104,000 617 TIRT 54 54 52 54 200 10,600 618 TKIM 6,375 6,400 6,225 6,375 3,704,100 23,522,342,500 619 TLKM 2,770 2,810 2,620 2,770 369,260,400 1,007,117,715,000 620 TMAS 115 118 111 115 4,413,500 506,780,900 621 TMPO 119 119 112 119 23,800 2,697,700 622 TNCA 320 320 288 320 276,900 86,027,000 623 TOBA 378 380 372 378 126,100 47,807,200 624 TOPS 50 50 50 50 20,600 1,030,000 625 TOTL 284 290 282 284 1,599,100 455,569,400 626 TOTO 210 210 208 210 53,000 11,129,800 627 TOWR 990 1,005 975 990 194,072,500 192,637,962,500 628 TOYS 525 530 510 525 2,247,600 1,177,088,000 629 TOYS-W 11 12 10 11 3,732,500 41,056,500 630 TPIA 8,050 8,050 7,925 8,050 3,140,800 25,121,365,000 631 TPMA 314 338 314 314 3,100 987,800 632 TRIM 109 109 109 109 1,800 196,200 633 TRIN 386 410 368 386 58,319,600 22,527,983,200 634 TRIN-W 11 12 10 11 15,955,800 169,628,700 635 TRJA 152 153 148 152 836,700 125,590,500 636 TRUK 143 144 141 143 462,100 65,628,400 637 TRUS 302 324 302 302 3,200 968,600 638 TSPC 1,255 1,265 1,250 1,255 306,400 384,916,000 639 TUGU 1,340 1,450 1,300 1,340 197,600 261,852,000 640 TURI 1,250 1,250 1,250 1,250 2,600 3,250,000 641 UANG 208 222 206 208 20,300 4,200,200 642 UCID 1,665 1,675 1,630 1,665 442,300 732,769,000 643 ULTJ 1,645 1,660 1,640 1,645 1,558,000 2,566,410,500 644 UNIT 141 153 141 141 5,100 721,800 645 UNSP 78 82 75 78 575,100 46,811,200 646 UNTR 20,875 21,150 20,625 20,875 2,626,800 54,679,642,500 647 UNVR 7,900 7,975 7,775 7,900 9,875,000 77,938,732,500 648 URBN-W 16 16 16 16 5,000 80,000 649 VICO 76 80 76 76 29,900 2,312,200 650 VINS 94 95 88 94 31,300 2,918,700 651 VIVA 50 50 50 50 619,200 30,960,000 652 VOKS 199 199 198 199 27,600 5,470,800 653 VRNA 96 103 96 96 800 77,500 654 WAPO 74 75 63 74 17,100 1,153,700 655 WEGE 180 180 176 180 8,006,900 1,430,320,600 656 WEHA 55 66 53 55 11,626,900 694,934,300 657 WICO 570 570 550 570 200 112,000 658 WIIM 510 540 468 510 265,431,800 135,025,119,800 659 WIKA 1,235 1,235 1,185 1,235 18,586,700 22,671,567,000 660 WINS 98 98 96 98 59,600 5,834,800 661 WOMF 222 224 220 222 340,800 75,806,200 662 WOOD 505 520 498 505 23,624,500 11,931,861,900 663 WOWS 65 66 64 65 9,303,500 604,152,500 664 WSBP 159 161 156 159 26,482,500 4,189,058,400 665 WSKT 750 765 745 750 105,164,600 79,287,488,500 666 WTON 248 250 242 248 6,618,800 1,636,254,800 667 XAQA 801 801 801 801 100 80,100 668 XBES 843 843 843 843 100 84,300 669 XBID 456 456 456 456 100 45,600 670 XBIN 440 440 440 440 100 44,000 671 XBNI 893 893 893 893 5,100 4,554,300 672 XBSK 340 340 340 340 100 34,000 673 XCID 79 79 76 79 9,300 721,900 674 XCLQ 84 84 83 84 1,600 133,000 675 XIHD 405 405 397 405 22,400 8,908,800 676 XIIF 472 472 472 472 100 47,200 677 XIIT 454 455 450 454 83,100 37,555,900 678 XILV 102 102 94 102 800 77,300 679 XIML 223 223 222 223 1,700 378,700 680 XISC 541 541 538 541 39,900 21,546,800 681 XISI 260 260 256 260 1,200 310,800 682 XISR 335 335 332 335 7,500 2,497,800 683 XKIV 386 386 386 386 100 38,600 684 XMIG 145 145 144 145 1,100 158,500 685 XPCR 786 786 786 786 100 78,600 686 XPLQ 413 413 413 413 400 165,200 687 XSBC 90 90 90 90 100 9,000 688 XSMU 109 109 109 109 900 98,100 689 XSSI 77 77 76 77 1,800 137,600 690 XSSK 582 582 582 582 100 58,200 691 YELO 50 56 50 50 17,489,800 915,240,300 692 YELO-W 8 10 6 8 9,984,600 79,315,400 693 YPAS 320 320 242 320 3,800 1,157,400 694 YULE 270 284 226 270 10,500 2,625,800 695 ZBRA 50 50 50 50 200 10,000 696 ZINC 117 118 115 117 411,927,700 47,939,212,600 697 ZONE 396 396 392 396 191,500 75,137,000 -------------------- ---------------------- Total for Reguler 11,297,626,300 9,117,474,590,400 Information for Negosiasi 698 ACES 1,610 1,605 1,605 1,605 83 133,215 699 ADHI 590 580 540 580 1,002,500 581,350,000 700 ADRO 1,140 1,135 1,035 1,110 1,606 1,671,310 701 ANDI 50 50 50 50 500 25,000 702 ANTM 1,125 1,125 1,030 1,125 327,000 351,653,000 703 APIC 890 880 880 880 270,000 237,600,000 704 ASII 5,500 5,487 5,323 5,400 4,114,537 22,069,876,657 705 AYLS-W 4 4 4 4 40 160 706 BACA 398 396 396 396 300,000 118,800,000 707 BAPI 50 15 15 15 270,000 4,050,000 708 BBCA 30,750 30,775 27,075 29,500 4,238,947 124,245,906,547 709 BBNI 4,830 4,989 4,300 4,989 584,991 2,839,578,430 710 BBRI 3,490 3,467 3,060 3,326 7,783,010 26,059,160,671 711 BDMN 2,500 2,490 2,490 2,490 94 234,060 712 BEKS 50 16 16 16 1,000 16,000 713 BELL 156 154 154 154 1,950,000 300,300,000 714 BHAT 585 595 575 595 77,700,000 44,701,500,000 715 BIPI 50 65 40 65 1,385,200 80,403,000 716 BJBR 1,110 1,360 1,120 1,120 1,643,901 2,235,689,520 717 BJTM 575 570 570 570 52 29,640 718 BMRI 5,975 5,948 5,325 5,825 261,475 1,520,014,574 719 BMTR 236 236 236 236 38 8,968 720 BNBR 50 50 10 50 3,101,000 155,010,000 721 BNGA 765 600 600 600 67 40,200 722 BOGA 1,385 1,370 1,300 1,370 69,300,000 94,850,000,000 723 BRIS 1,265 1,200 1,200 1,200 750,000 900,000,000 724 BRPT 925 875 815 875 24,540 20,002,500 725 BSDE 930 915 915 915 30 27,450 726 BTPS 3,790 3,905 3,760 3,761 3,544,770 13,785,338,300 727 BULL 326 328 328 328 74 24,272 728 CARE 352 358 358 358 700,000 250,600,000 729 CASA 386 386 386 386 1,000,000 386,000,000 730 CNKO 50 3 3 3 140,000 420,000 731 COCO 925 900 900 900 1,559,700 1,403,730,000 732 CPIN 6,250 6,181 6,181 6,181 190,000 1,174,390,000 733 CPRO 50 25 20 20 8,400,000 170,500,000 734 CTRA 815 830 400 735 3,229,518 2,669,846,690 735 DADA-W 4 4 4 4 50 200 736 DEWA 50 16 15 16 3,503,500 54,552,500 737 DILD 157 174 174 174 11,500,000 2,001,000,000 738 ECII 630 615 615 615 3,808,100 2,341,981,500 739 ELSA 214 214 214 214 70 14,980 740 ELTY 50 50 50 50 250,000 12,500,000 741 ENZO-W 7 7 7 7 50 350 742 EPMT 1,860 1,740 1,740 1,740 3,500 6,090,000 743 ERAA 1,745 1,744 1,709 1,744 1,639,000 2,822,324,000 744 EXCL 2,110 2,131 2,080 2,131 2,100,000 4,452,500,000 745 FORZ 50 35 35 35 5,000,000 175,000,000 746 FREN 66 66 64 66 220,000,000 14,140,000,000 747 GGRM 41,200 42,120 40,575 42,120 25,112 1,057,698,900 748 HADE 50 50 50 50 300,000 15,000,000 749 HKMU 72 334 334 334 1,750,000 584,500,000 750 HMSP 1,425 1,517 1,499 1,499 846,600 1,281,928,800 751 ICBP 9,900 10,557 9,701 10,166 323,002 3,201,163,200 752 INCO 4,270 4,140 3,810 3,810 759,814 3,112,650,360 753 INDF 7,125 7,358 6,475 7,358 95,564 700,926,300 754 INKP 9,200 9,150 8,900 8,900 48 432,700 755 IPTV 296 292 292 292 2,738,400 799,612,800 756 ISAT 2,120 2,080 2,015 2,015 41,130 82,878,900 757 ITMG 8,350 8,350 8,350 8,350 44 367,400 758 JPFA 1,095 1,085 1,085 1,085 36 39,060 759 JSMR 3,810 3,450 3,450 3,450 3,500 12,075,000 760 KBAG-W 4 4 4 4 80 320 761 KLBF 1,500 1,499 1,455 1,499 11,967,213 17,931,655,235 762 KOTA 272 280 280 280 3,500,000 980,000,000 763 KPIG 105 149 100 100 2,602,188,700 260,324,486,800 764 KRAS 370 440 440 440 1,984,270 873,078,800 765 LINK 2,150 2,160 2,130 2,160 200,098 427,211,680 766 LSIP 990 947 890 890 5,400 4,857,300 767 MAPI 650 590 590 590 10,000 5,900,000 768 MDKA 1,940 1,977 1,860 1,977 80,045 158,243,700 769 MEDC 376 360 344 344 8,060 2,773,600 770 MEDC-W 8 1 1 1 2,000 2,000 771 MINA 50 50 50 50 1,000 50,000 772 MKNT 50 21 20 21 36,000,000 721,000,000 773 MNCN 845 860 835 835 400,048 334,041,280 774 MTDL 1,610 1,610 1,610 1,610 94 151,340 775 MTFN 50 45 45 45 9,500,000 427,500,000 776 MTLA 446 450 450 450 7,032,590 3,164,665,500 777 MTWI 58 50 50 50 55,000 2,750,000 778 NATO 530 545 515 545 64,200,000 33,144,000,000 779 NIKL 765 902 902 902 55,500 50,061,000 780 NIRO 150 147 147 147 2,500,000 367,500,000 781 PANS 800 740 740 740 12,500 9,250,000 782 PDES 210 206 206 206 790,000 162,740,000 783 PGAS 1,080 1,065 1,050 1,050 15 15,915 784 PNBN 800 800 800 800 34 27,200 785 PNLF 197 195 195 195 96 18,720 786 PPRO 50 50 20 50 9,920,042 496,000,840 787 PTBA 1,970 1,970 1,800 1,800 5,048 9,094,560 788 PTPP 920 915 915 915 50 45,750 789 PURA 130 129 129 129 50,000,000 6,450,000,000 790 RALS 565 565 565 565 32 18,080 791 ROTI 1,265 1,282 1,282 1,282 309,100 396,266,200 792 SBAT 81 100 100 100 279,800 27,980,000 793 SCCO 9,825 10,350 10,350 10,350 398,000 4,119,300,000 794 SCMA 1,510 1,520 1,447 1,520 10,564,100 16,016,252,700 795 SMMA 16,300 16,300 16,300 16,300 230,000 3,749,000,000 796 SMSM 1,385 1,325 1,325 1,325 3,848,200 5,098,865,000 797 SRIL 216 218 218 218 44 9,592 798 STAR 117 122 122 122 6,000,000 732,000,000 799 TAXI 50 50 50 50 50,000 2,500,000 800 TBIG 1,495 1,425 1,425 1,425 5 7,125 801 TBLA 760 695 695 695 1,500 1,042,500 802 TINS 860 780 780 780 14,797 11,541,660 803 TKIM 6,375 6,350 6,350 6,350 4 25,400 804 TLKM 2,770 2,784 2,400 2,784 1,024,598 2,843,053,984 805 TOBA 378 378 378 378 3,813,600 1,441,540,800 806 TOWR 990 997 985 992 9,506,646 9,447,824,310 807 TOYS-W 11 10 10 10 60 600 808 TPIA 8,050 7,950 7,950 7,950 289,365 2,300,451,750 809 UCID 1,665 1,555 1,555 1,555 981,500 1,526,232,500 810 ULTJ 1,645 1,750 1,645 1,645 4,019,551 6,787,201,750 811 UNTR 20,875 21,753 20,600 20,600 140,088 3,047,242,700 812 UNVR 7,900 7,950 7,885 7,885 2,106,200 16,669,006,100 813 VIVA 50 50 50 50 2,000,000 100,000,000 814 WEGE 180 179 179 179 32 5,728 815 WIKA 1,235 1,220 1,085 1,085 2,562 2,788,140 816 WSBP 159 159 159 159 6 954 817 WSKT 750 748 748 748 11 8,228 818 WTON 248 248 246 248 43 10,642 819 YULE 270 250 250 250 20,628,471 5,157,117,750 820 ZINC 117 112 111 111 6,317,893 703,297,696 -------------------- ---------------------- Total for Negosiasi 3,321,406,284 784,196,880,543 Total 05/11/20 14,642,816,084 9,901,732,214,143