Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, November 06, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 600 610 610 610 100 61,000 2 ANTM 1,125 1,105 1,100 1,100 2,200 2,423,000 3 BBCA 31,500 30,750 30,750 30,750 200 6,150,000 4 BBNI 4,960 4,840 4,840 4,840 200 968,000 5 BBRI 3,560 3,540 3,530 3,530 1,100 3,884,000 6 BOSS 112 115 115 115 1,000 115,000 7 BRIS 1,230 1,235 1,235 1,235 400 494,000 8 DNAR-R 0 1 1 1 1,344,100 1,344,100 9 FILM 208 202 202 202 2,500 505,000 10 FIRE 284 300 300 300 2,500 750,000 11 MDKA 1,935 1,950 1,950 1,950 1,000 1,950,000 12 MINA 50 50 50 50 100 5,000 13 PTPP 935 910 910 910 600 546,000 -------------------- ---------------------- Total for Tunai 1,356,000 19,195,100 Information for Reguler 14 AALI 10,900 11,025 10,725 10,900 4,071,800 44,266,647,500 15 ABBA 50 50 50 50 1,489,200 74,460,000 16 ABMM 805 830 795 805 16,500 13,182,500 17 ACES 1,625 1,630 1,610 1,625 8,896,500 14,383,821,000 18 ACST 193 195 192 193 22,824,200 4,410,990,900 19 ADES 1,180 1,185 1,160 1,180 29,800 35,045,500 20 ADHI 600 600 585 600 14,587,200 8,654,502,500 21 ADMF 7,800 7,850 7,725 7,800 84,600 660,587,500 22 ADMG 144 149 142 144 475,100 68,149,800 23 ADRO 1,140 1,155 1,130 1,140 57,817,100 66,028,488,500 24 AGII 750 770 750 750 367,100 276,169,500 25 AGRO 372 384 372 372 47,582,100 17,916,830,200 26 AGRS 164 172 153 164 14,500 2,401,500 27 AHAP 57 59 56 57 47,900 2,736,900 28 AIMS 118 164 117 118 12,900 1,851,500 29 AISA 220 224 218 220 18,864,600 4,159,308,000 30 AKKU 50 50 50 50 2,100 105,000 31 AKRA 2,720 2,720 2,610 2,720 19,748,000 52,555,842,000 32 AKSI 380 396 380 380 500 194,400 33 ALDO 418 422 418 418 155,200 64,874,000 34 ALKA 248 248 220 248 2,600 612,200 35 ALMI 238 240 214 238 2,900 648,600 36 ALTO 288 288 270 288 6,700 1,927,800 37 AMAG 202 202 198 202 76,100 15,171,700 38 AMAN 260 264 260 260 287,800 75,686,600 39 AMAR 300 300 298 300 29,500 8,848,200 40 AMFG 2,540 2,550 2,540 2,540 2,600 6,605,000 41 AMIN 298 318 284 298 1,500 452,000 42 AMOR 2,330 2,340 2,310 2,330 261,700 607,575,000 43 AMRT 715 725 710 715 667,800 480,805,500 44 ANDI 50 50 50 50 52,200 2,610,000 45 ANJT 555 570 535 555 2,100 1,178,000 46 ANTM 1,125 1,140 1,115 1,125 202,159,600 227,133,035,000 47 APEX 151 151 151 151 100 15,100 48 APIC 920 925 890 920 11,623,200 10,557,306,500 49 APII 150 150 147 150 5,200 774,200 50 APLI 121 125 114 121 42,600 4,911,300 51 APLN 113 114 109 113 57,313,100 6,412,701,300 52 ARGO 1,450 1,450 1,450 1,450 100 145,000 53 ARII 446 446 426 446 16,700 7,446,200 54 ARKA 74 76 72 74 5,340,400 392,032,900 55 ARNA 515 520 496 515 8,641,900 4,326,068,200 56 ARTA 274 274 274 274 100 27,400 57 ARTI 50 50 50 50 500 25,000 58 ARTO 2,920 2,920 2,850 2,920 116,100 335,794,000 59 ASBI 310 310 310 310 100 31,000 60 ASDM 900 900 900 900 200 180,000 61 ASGR 670 675 665 670 736,300 492,055,000 62 ASII 5,825 5,875 5,525 5,825 62,036,900 356,217,525,000 63 ASJT 118 122 111 118 2,900 338,800 64 ASMI 1,080 1,080 1,065 1,080 10,000 10,732,000 65 ASPI 94 95 92 94 698,000 65,595,400 66 ASPI-W 13 13 11 13 69,400 832,200 67 ASRI 154 157 151 154 217,040,000 33,606,643,100 68 ASRM 1,730 1,730 1,730 1,730 400 692,000 69 ASSA 505 510 496 505 7,135,900 3,575,650,800 70 ATIC 635 635 635 635 16,000 10,160,000 71 AUTO 880 880 870 880 1,015,300 888,658,000 72 AYLS 50 51 50 50 3,889,900 194,962,500 73 AYLS-W 4 5 4 4 4,221,500 18,476,700 74 BABP 50 52 50 50 51,477,900 2,574,532,100 75 BABP-W4 8 9 6 8 15,920,400 118,616,800 76 BACA 396 398 396 396 23,700 9,430,800 77 BAJA 100 105 99 100 4,265,000 429,316,900 78 BALI 1,000 1,025 925 1,000 128,100 128,293,500 79 BAPA 50 50 50 50 1,000 50,000 80 BAPI 50 50 50 50 102,200 5,110,000 81 BAPI-W 2 3 1 2 6,136,900 13,400,300 82 BATA 620 635 620 620 9,900 6,142,000 83 BBCA 31,500 31,500 30,300 31,500 27,460,700 852,412,507,500 84 BBHI 298 344 298 298 10,890,800 3,471,289,800 85 BBKP 244 248 242 244 104,588,500 25,583,105,000 86 BBLD 362 362 360 362 300,000 108,599,200 87 BBNI 4,960 5,025 4,770 4,960 120,355,000 592,285,200,500 88 BBRI 3,560 3,600 3,470 3,560 268,767,800 952,410,464,000 89 BBSI 760 780 740 760 330,100 250,059,500 90 BBSS 117 121 117 117 640,400 76,021,600 91 BBSS-W 6 6 5 6 1,762,400 8,974,900 92 BBTN 1,535 1,550 1,425 1,535 206,854,100 309,935,240,000 93 BBYB 324 330 322 324 24,200 7,853,200 94 BCAP 118 118 114 118 1,111,600 130,013,500 95 BCIP 51 51 50 51 378,800 18,951,000 96 BDMN 2,500 2,540 2,470 2,500 1,817,000 4,549,593,000 97 BEEF 140 142 139 140 2,032,100 284,443,300 98 BEEF-W 10 10 10 10 900 9,000 99 BEKS 50 50 50 50 3,951,900 197,595,000 100 BELL 157 157 155 157 3,682,700 575,723,900 101 BESS 202 222 200 202 29,200 5,892,400 102 BESS-W 68 68 64 68 12,200 810,900 103 BEST 169 172 165 169 216,420,000 36,607,858,300 104 BFIN 386 398 382 386 3,805,900 1,474,999,600 105 BGTG 58 63 57 58 17,470,100 1,036,776,500 106 BHAT 595 605 585 595 123,449,800 73,548,107,500 107 BHIT 79 85 77 79 280,569,800 22,493,931,800 108 BIKA 137 137 137 137 200 27,400 109 BIMA 50 50 50 50 200 10,000 110 BINA 705 705 690 705 2,141,100 1,478,424,500 111 BIPI 50 50 50 50 79,600 3,980,000 112 BIPI-W 8 8 8 8 153,900 1,231,200 113 BIPP 53 53 52 53 3,800 200,800 114 BIRD 840 855 810 840 4,011,500 3,334,241,000 115 BISI 910 915 905 910 90,900 82,595,000 116 BJBR 1,130 1,130 1,110 1,130 13,412,500 15,067,802,500 117 BJTM 580 585 570 580 20,467,900 11,826,268,500 118 BKDP 50 54 50 50 7,700 399,300 119 BKSL 50 50 50 50 1,093,700 54,685,000 120 BKSW 118 120 115 118 164,600 19,601,900 121 BLTA 50 50 50 50 1,200 60,000 122 BLUE 670 670 660 670 124,400 82,700,000 123 BMAS 288 288 288 288 100 28,800 124 BMRI 6,050 6,100 5,925 6,050 82,109,500 493,427,732,500 125 BMSR 60 62 56 60 689,800 39,948,700 126 BMTR 236 242 232 236 117,808,700 27,937,137,400 127 BNBA 366 370 362 366 15,400 5,614,000 128 BNBR 50 50 50 50 13,600 680,000 129 BNGA 785 795 760 785 8,840,400 6,877,750,500 130 BNII 234 258 222 234 80,430,400 19,583,876,200 131 BNLI 2,130 2,150 2,120 2,130 983,600 2,099,432,000 132 BOGA 1,395 1,410 1,380 1,395 112,044,200 156,470,802,500 133 BOLA 148 154 147 148 65,500 9,726,100 134 BOLT 560 560 550 560 600 333,000 135 BOSS 112 119 106 112 46,156,900 5,314,671,400 136 BPTR 87 87 82 87 5,500 478,000 137 BRAM 5,375 5,375 5,375 5,375 300 1,612,500 138 BRIS 1,230 1,295 1,225 1,230 172,573,900 217,232,400,000 139 BRMS 65 66 61 65 212,293,600 13,448,458,800 140 BRNA 1,110 1,110 1,100 1,110 10,100 11,111,000 141 BRPT 935 940 915 935 74,730,800 69,370,987,000 142 BSDE 985 990 915 985 66,251,500 63,948,588,500 143 BSIM 482 498 452 482 340,600 160,462,400 144 BSIM-W3 19 19 19 19 100 1,900 145 BSSR 1,380 1,385 1,380 1,380 3,700 5,118,500 146 BTEK 50 50 50 50 500 25,000 147 BTON 208 208 200 208 300 61,600 148 BTPN 2,320 2,330 2,290 2,320 257,400 593,146,000 149 BTPS 3,930 3,980 3,830 3,930 13,851,400 54,320,524,000 150 BUDI 99 100 97 99 73,500 7,253,600 151 BUKK 705 725 700 705 22,500 15,855,000 152 BULL 326 328 322 326 255,341,800 83,166,994,800 153 BULL-W2 110 120 105 110 61,100 6,483,900 154 BUMI 50 51 50 50 142,735,300 7,148,144,600 155 BUVA 52 53 52 52 79,900 4,204,900 156 BVIC 103 106 99 103 1,412,100 146,810,500 157 BWPT 96 98 95 96 27,817,700 2,682,183,800 158 BYAN 13,500 13,600 13,500 13,500 1,000 13,550,000 159 CAKK 51 53 51 51 2,802,000 144,871,500 160 CAMP 260 260 258 260 465,700 120,534,200 161 CANI 105 114 105 105 300 32,400 162 CARE 354 358 352 354 207,047,400 73,637,679,400 163 CARS 50 50 50 50 58,300 2,915,000 164 CASA 388 388 388 388 1,047,300 406,352,400 165 CASH 530 550 525 530 1,076,700 577,305,500 166 CASH-W 25 26 23 25 3,959,200 98,662,500 167 CASS 202 210 198 202 4,541,400 923,637,800 168 CBMF 468 488 468 468 2,310,800 1,081,470,400 169 CCSI 228 232 224 228 728,100 164,725,600 170 CEKA 1,775 1,775 1,740 1,775 116,400 203,921,000 171 CENT 133 134 128 133 4,906,700 638,679,400 172 CFIN 190 193 187 190 6,788,800 1,277,600,900 173 CINT 258 258 258 258 100 25,800 174 CITA 2,400 2,490 2,300 2,400 1,500 3,531,000 175 CITY 97 101 91 97 1,600 152,400 176 CITY-W 17 17 15 17 241,500 3,743,700 177 CLAY 1,850 1,850 1,810 1,850 4,000 7,396,000 178 CLEO 484 484 478 484 7,382,100 3,550,694,600 179 CLPI 685 690 680 685 43,600 29,841,500 180 CMNP 1,095 1,105 1,085 1,095 214,400 234,657,000 181 CPIN 6,400 6,400 6,100 6,400 11,694,600 74,237,747,500 182 CPRI 50 50 50 50 3,600 180,000 183 CPRI-W 13 13 13 13 500 6,500 184 CPRO 50 50 50 50 9,400 470,000 185 CSAP 400 400 334 400 99,500 34,869,800 186 CSIS 50 51 50 50 42,900 2,147,800 187 CSMI 540 575 540 540 200 111,500 188 CSRA 338 346 328 338 2,785,400 946,014,000 189 CTRA 840 845 805 840 63,840,000 52,976,622,500 190 CTTH 51 54 50 51 1,172,700 60,236,600 191 DADA 51 52 50 51 36,914,000 1,865,339,800 192 DADA-W 5 5 4 5 3,249,000 13,101,700 193 DART 240 240 238 240 10,200 2,447,600 194 DAYA 565 565 565 565 1,000 565,000 195 DEAL 146 155 137 146 25,968,500 3,863,067,000 196 DEFI 1,650 1,650 1,640 1,650 11,300 18,576,000 197 DEWA 50 50 50 50 23,200 1,160,000 198 DFAM 290 306 274 290 36,900 10,655,000 199 DGIK 50 50 50 50 200 10,000 200 DILD 155 155 154 155 23,947,800 3,709,713,400 201 DIVA 2,250 2,250 2,100 2,250 6,900 15,318,000 202 DKFT 156 166 155 156 49,091,600 7,791,718,100 203 DLTA 4,040 4,040 4,020 4,040 20,800 83,814,000 204 DMAS 216 224 214 216 112,969,900 24,658,950,600 205 DMMX 174 175 172 174 1,897,800 329,665,600 206 DMND 900 900 895 900 9,400 8,427,500 207 DNAR 244 252 185 244 35,593,500 7,843,596,400 208 DOID 246 250 236 246 37,837,100 9,225,409,800 209 DPNS 248 248 248 248 10,100 2,504,800 210 DPUM 53 56 52 53 2,242,700 120,746,000 211 DSFI 64 65 60 64 524,700 33,626,600 212 DSNG 494 498 472 494 13,528,100 6,597,178,200 213 DUCK 282 286 278 282 5,808,300 1,632,044,400 214 DUTI 3,550 3,600 3,550 3,550 1,800 6,443,000 215 DVLA 2,620 2,650 2,620 2,620 75,500 198,955,000 216 DWGL 216 216 193 216 9,400 1,884,000 217 DWGL-W 29 32 27 29 226,100 6,537,800 218 DYAN 50 50 50 50 68,900 3,445,000 219 EAST 54 55 54 54 551,600 29,790,400 220 EAST-W 6 7 6 6 2,995,700 17,974,400 221 ECII 625 650 620 625 6,600 4,136,000 222 EKAD 1,270 1,275 1,260 1,270 427,600 541,515,000 223 ELSA 214 218 212 214 10,681,500 2,293,569,800 224 EMTK 9,600 9,700 9,400 9,600 61,600 585,712,500 225 ENRG 60 61 57 60 77,307,500 4,587,839,400 226 ENVY 50 50 50 50 984,700 49,235,000 227 ENZO 50 51 50 50 1,397,000 69,850,100 228 ENZO-W 7 7 6 7 1,169,700 7,282,500 229 EPAC 268 284 268 268 3,218,400 890,324,400 230 EPMT 1,860 1,860 1,860 1,860 3,600 6,696,000 231 ERAA 1,755 1,770 1,735 1,755 16,779,300 29,381,703,000 232 ERTX 113 113 113 113 100 11,300 233 ESIP 94 95 91 94 20,598,200 1,914,805,100 234 ESIP-W 10 10 10 10 192,500 1,925,000 235 ESSA 138 140 137 138 1,054,700 145,913,600 236 ESTA 99 100 97 99 174,200 16,928,000 237 ESTI 53 54 52 53 347,900 18,232,600 238 EXCL 2,180 2,200 2,120 2,180 71,675,400 155,491,802,000 239 FAST 925 930 915 925 23,200 21,536,000 240 FASW 6,500 6,500 6,500 6,500 1,700 11,050,000 241 FILM 208 228 196 208 57,956,000 12,576,142,400 242 FIRE 284 322 260 284 323,582,700 96,996,429,000 243 FITT 56 58 55 56 10,900 609,800 244 FITT-W 17 17 14 17 7,700 109,000 245 FOOD 100 112 95 100 5,303,300 550,717,300 246 FORU 87 87 86 87 7,500 652,000 247 FORZ 50 50 50 50 500 25,000 248 FPNI 118 122 115 118 3,605,000 427,543,200 249 FREN 64 67 62 64 526,431,600 33,780,588,700 250 FREN-W 38 38 36 38 1,379,100 51,202,600 251 FUJI 116 119 116 116 45,200 5,267,700 252 GAMA 50 50 50 50 11,200 560,000 253 GDST 71 73 70 71 3,446,800 244,694,800 254 GEMA 338 338 338 338 18,400 6,219,200 255 GGRM 41,800 41,800 41,225 41,800 1,347,800 56,037,040,000 256 GGRP 340 340 330 340 6,600 2,225,000 257 GHON 1,610 1,610 1,610 1,610 1,000 1,610,000 258 GIAA 242 246 238 242 19,757,700 4,773,218,600 259 GJTL 478 490 468 478 4,144,500 1,984,745,600 260 GLOB 128 130 111 128 41,300 4,632,600 261 GLVA 326 326 314 326 16,900 5,451,200 262 GMFI 79 80 78 79 2,387,400 187,709,200 263 GOLD 202 206 202 202 31,400 6,356,000 264 GOOD 1,240 1,240 1,230 1,240 241,100 297,742,500 265 GPRA 50 51 50 50 195,400 9,778,700 266 GSMF 87 94 87 87 6,400 575,800 267 GWSA 97 99 93 97 533,000 52,048,300 268 GZCO 50 50 50 50 72,200 3,610,000 269 HADE 50 50 50 50 100 5,000 270 HDIT 348 348 338 348 30,400 10,337,600 271 HEAL 3,220 3,240 3,170 3,220 107,300 345,369,000 272 HELI 214 214 204 214 19,700 4,032,600 273 HELI-W 6 8 6 6 100,300 608,500 274 HERO 805 825 805 805 1,900 1,551,000 275 HEXA 2,960 2,970 2,930 2,960 402,300 1,188,018,000 276 HITS 470 470 470 470 100 47,000 277 HKMU 71 72 70 71 10,434,300 742,455,300 278 HMSP 1,445 1,470 1,425 1,445 92,054,400 133,055,953,000 279 HOKI 840 860 840 840 8,563,800 7,274,588,500 280 HOMI 1,005 1,020 1,000 1,005 1,141,100 1,150,865,000 281 HOTL 50 50 50 50 200 10,000 282 HRME 50 50 50 50 4,900 245,000 283 HRTA 198 202 197 198 3,225,100 642,522,600 284 HRUM 2,160 2,220 2,160 2,160 2,407,600 5,256,931,000 285 IATA 50 50 50 50 1,503,100 75,155,000 286 IBFN 310 310 298 310 10,100 3,046,200 287 IBFN-W 7 8 6 7 81,900 549,100 288 ICBP 9,875 9,950 9,800 9,875 10,391,600 102,474,755,000 289 ICON 53 57 52 53 1,143,900 60,308,600 290 IDPR 180 180 169 180 11,500 2,005,100 291 IFII 126 133 125 126 1,729,300 219,721,600 292 IFSH 378 380 378 378 13,300 5,033,000 293 IGAR 324 330 320 324 69,400 22,573,600 294 IKAI 55 60 55 55 21,216,600 1,182,209,600 295 IKAN 176 181 176 176 6,068,700 1,082,402,000 296 IKBI 218 218 210 218 4,900 1,065,000 297 IMAS 710 725 710 710 3,771,800 2,690,303,000 298 IMJS 232 236 230 232 871,100 203,092,400 299 IMPC 1,360 1,365 1,335 1,360 802,100 1,087,446,500 300 INAF 3,150 3,190 3,120 3,150 825,400 2,594,826,000 301 INAI 326 334 320 326 6,700 2,174,200 302 INCF 56 56 54 56 642,700 35,243,400 303 INCI 665 675 650 665 155,000 103,554,000 304 INCO 4,270 4,310 4,230 4,270 8,586,100 36,754,954,000 305 INDF 7,175 7,200 7,025 7,175 17,154,400 122,350,302,500 306 INDO 117 135 115 117 3,904,000 489,619,200 307 INDO-W 20 24 17 20 1,144,800 23,237,700 308 INDR 2,250 2,260 2,160 2,250 7,300 15,811,000 309 INDS 1,975 1,980 1,920 1,975 15,400 29,844,000 310 INDX 51 51 50 51 29,600 1,501,000 311 INDY 955 965 940 955 12,112,600 11,553,587,000 312 INKP 9,700 9,700 9,125 9,700 14,070,600 134,040,785,000 313 INOV 152 154 150 152 135,700 20,601,300 314 INPC 68 70 60 68 4,158,000 276,896,600 315 INPC-W 4 5 4 4 10,200,900 40,905,000 316 INPP 760 840 760 760 909,100 757,541,500 317 INPS 1,410 1,440 1,410 1,410 836,300 1,198,626,000 318 INRU 920 920 920 920 400 368,000 319 INTA 232 232 216 232 11,700 2,706,200 320 INTD 129 153 128 129 241,300 31,090,000 321 INTP 13,100 13,150 12,300 13,100 4,311,900 55,339,345,000 322 IPCC 384 390 382 384 1,986,300 762,358,000 323 IPCM 226 234 226 226 323,700 74,273,800 324 IPOL 86 87 84 86 665,200 57,069,100 325 IPTV 296 296 292 296 12,477,200 3,691,677,800 326 IPTV-W 27 27 25 27 19,000 499,100 327 IRRA 865 885 860 865 12,273,200 10,642,508,000 328 ISAT 2,140 2,170 2,060 2,140 8,798,100 18,805,900,000 329 ISSP 126 126 124 126 2,812,300 351,830,000 330 ITIC 820 850 815 820 1,059,300 874,733,000 331 ITMA 464 490 464 464 43,400 20,753,000 332 ITMA-W 68 73 44 68 4,300 293,600 333 ITMG 8,550 8,575 8,375 8,550 4,319,000 36,701,250,000 334 JAST 101 101 98 101 10,124,000 1,009,268,800 335 JAWA 91 96 81 91 1,144,000 104,416,000 336 JAYA 111 118 108 111 15,464,800 1,713,278,300 337 JAYA-W 11 12 10 11 1,816,800 19,645,200 338 JMAS 143 148 143 143 24,100 3,453,500 339 JPFA 1,140 1,145 1,095 1,140 57,860,700 65,144,545,500 340 JRPT 416 418 414 416 7,202,900 2,993,353,600 341 JSKY 224 232 216 224 74,218,200 16,672,474,600 342 JSMR 3,900 3,920 3,780 3,900 21,235,900 82,240,290,000 343 JSPT 910 1,010 910 910 1,600 1,467,000 344 JTPE 900 905 895 900 1,528,100 1,374,682,000 345 KAEF 3,150 3,170 3,120 3,150 4,176,500 13,123,995,000 346 KARW 75 80 75 75 313,000 23,482,000 347 KAYU 57 60 52 57 10,784,800 599,919,200 348 KBAG 53 53 50 53 351,077,600 17,919,210,400 349 KBAG-W 5 5 4 5 7,188,900 29,126,200 350 KBLI 312 312 304 312 1,834,900 567,498,800 351 KBLM 193 198 192 193 98,400 19,102,600 352 KBLV 374 374 374 374 100 37,400 353 KDSI 740 740 735 740 29,300 21,642,500 354 KEEN 294 298 294 294 2,526,800 746,630,200 355 KEJU 1,170 1,170 1,160 1,170 434,400 507,060,000 356 KIAS 56 61 56 56 1,567,800 90,130,000 357 KIJA 199 204 195 199 25,673,600 5,119,779,700 358 KINO 3,000 3,010 2,960 3,000 27,300 81,733,000 359 KIOS 155 170 155 155 38,200 5,934,000 360 KKGI 199 199 195 199 41,200 8,129,300 361 KLBF 1,515 1,530 1,500 1,515 52,447,500 79,555,165,000 362 KMDS 570 580 550 570 33,200 18,842,000 363 KMTR 334 342 332 334 19,800 6,708,600 364 KOBX 103 104 101 103 211,800 21,630,200 365 KONI 374 374 374 374 1,100 411,400 366 KOTA 254 270 254 254 139,000 35,445,200 367 KOTA-W 62 89 52 62 2,800 209,100 368 KPAL 51 52 50 51 3,578,600 181,594,500 369 KPAS 66 74 62 66 25,985,100 1,764,840,400 370 KPAS-W 23 24 20 23 1,515,700 34,368,200 371 KPIG 104 106 103 104 2,773,600 287,933,800 372 KRAS 370 376 368 370 13,956,500 5,174,642,800 373 KREN 88 91 84 88 21,126,200 1,862,320,200 374 LAND 168 187 168 168 290,900 50,312,600 375 LCKM 350 354 334 350 86,900 29,565,400 376 LEAD 50 50 50 50 26,100 1,305,000 377 LIFE 5,000 5,000 5,000 5,000 1,000 5,000,000 378 LINK 2,120 2,170 2,100 2,120 6,432,900 13,693,000,000 379 LION 226 228 226 226 5,000 1,131,200 380 LMAS 50 50 50 50 100 5,000 381 LMPI 81 81 80 81 99,800 8,032,200 382 LPCK 930 970 900 930 3,181,800 2,993,547,000 383 LPGI 3,370 3,400 3,150 3,370 14,600 46,257,000 384 LPIN 226 228 220 226 6,000 1,362,800 385 LPKR 136 137 134 136 51,504,100 6,980,145,500 386 LPLI 83 84 72 83 79,200 5,943,400 387 LPPF 810 880 810 810 122,175,300 100,214,033,500 388 LPPS 79 94 79 79 2,482,700 217,266,600 389 LRNA 121 121 115 121 3,500 420,800 390 LSIP 1,005 1,020 985 1,005 41,902,400 42,110,538,500 391 LTLS 434 434 430 434 32,900 14,274,600 392 LUCK 161 165 159 161 2,242,100 361,725,600 393 MAGP 50 50 50 50 800 40,000 394 MAIN 575 590 560 575 11,791,500 6,814,614,500 395 MAMI 50 50 50 50 300 15,000 396 MAMI-W 5 5 4 5 992,500 4,164,200 397 MAPA 1,985 1,995 1,960 1,985 861,000 1,706,990,500 398 MAPB 1,260 1,260 1,260 1,260 5,400 6,804,000 399 MAPI 670 670 650 670 24,381,000 16,207,648,000 400 MARI 50 50 50 50 31,000 1,550,000 401 MARK 860 865 840 860 3,447,300 2,946,405,000 402 MASA 590 600 590 590 3,300 1,964,000 403 MAYA 7,800 7,800 7,800 7,800 3,200 24,960,000 404 MBAP 2,240 2,250 2,220 2,240 65,500 146,629,000 405 MBSS 374 376 374 374 330,500 124,091,600 406 MBTO 84 85 82 84 6,300 523,500 407 MCAS 2,030 2,030 1,950 2,030 686,400 1,363,154,500 408 MCOR 118 120 117 118 2,476,900 293,226,800 409 MDKA 1,935 1,990 1,930 1,935 91,467,800 178,874,727,000 410 MDKI 158 160 155 158 278,200 43,406,600 411 MDRN 50 50 50 50 1,800 90,000 412 MEDC 374 380 372 374 42,146,100 15,861,415,400 413 MEDC-W 7 9 7 7 22,735,700 177,990,800 414 MEGA 7,100 7,100 7,100 7,100 1,800 12,780,000 415 MERK 3,100 3,100 3,060 3,100 11,600 35,704,000 416 META 111 111 109 111 223,100 24,654,400 417 MFIN 1,120 1,120 1,120 1,120 10,000 11,200,000 418 MFMI 530 530 520 530 29,400 15,435,500 419 MGRO 785 785 775 785 2,215,100 1,723,832,000 420 MICE 296 296 296 296 1,700 503,200 421 MIKA 2,500 2,540 2,470 2,500 24,109,800 60,136,465,000 422 MIRA 50 50 50 50 200 10,000 423 MKNT 50 50 50 50 1,800 90,000 424 MKPI 24,400 24,400 24,400 24,400 100 2,440,000 425 MLBI 9,300 9,300 9,125 9,300 16,300 150,120,000 426 MLIA 494 510 478 494 5,575,500 2,775,283,100 427 MLPL 50 51 50 50 4,796,700 240,057,200 428 MLPT 590 595 575 590 307,400 178,161,000 429 MMLP 266 268 264 266 3,057,800 809,451,000 430 MNCN 860 880 840 860 137,456,700 118,763,825,500 431 MOLI 945 945 850 945 3,100 2,834,500 432 MPMX 370 374 366 370 8,886,100 3,278,705,600 433 MPOW 63 67 60 63 1,197,300 76,396,200 434 MPPA 86 98 84 86 12,793,300 1,136,043,300 435 MPRO 1,350 1,350 1,350 1,350 1,400 1,890,000 436 MRAT 135 136 134 135 35,800 4,834,800 437 MSIN 298 298 294 298 227,400 67,735,400 438 MSKY 725 730 690 725 89,100 62,837,000 439 MTDL 1,615 1,625 1,600 1,615 1,418,100 2,284,911,500 440 MTFN 50 50 50 50 200 10,000 441 MTPS 314 314 290 314 2,200 688,400 442 MTWI 62 76 59 62 8,238,200 534,820,800 443 MYOH 1,190 1,195 1,150 1,190 45,500 54,225,000 444 MYOR 2,400 2,430 2,350 2,400 9,185,500 21,769,899,000 445 MYTX 51 51 51 51 20,100 1,025,100 446 NATO 535 545 520 535 221,258,900 117,799,242,500 447 NELY 136 144 135 136 21,500 2,910,700 448 NFCX 1,815 1,960 1,645 1,815 1,300 2,260,000 449 NIKL 770 780 765 770 1,363,800 1,053,377,500 450 NIRO 149 149 147 149 680,000 100,960,000 451 NISP 720 725 720 720 259,700 187,188,500 452 NOBU 950 1,265 950 950 1,047,000 1,153,626,000 453 NRCA 302 304 296 302 124,500 37,393,800 454 NZIA 187 190 174 187 323,700 57,711,300 455 OASA 430 430 424 430 50,000 21,486,000 456 OKAS 100 113 100 100 15,343,100 1,618,771,000 457 OMRE 322 322 322 322 100 32,200 458 OPMS 162 164 162 162 165,200 26,796,900 459 PADI 50 50 50 50 1,300 65,000 460 PALM 316 324 288 316 3,034,500 953,497,800 461 PAMG 99 105 98 99 32,506,300 3,348,371,900 462 PANI 107 107 105 107 16,800 1,787,200 463 PANR 88 90 88 88 1,137,200 100,680,200 464 PANS 810 810 795 810 80,000 64,144,000 465 PBID 1,090 1,105 1,085 1,090 61,900 67,654,500 466 PBRX 228 234 226 228 338,700 77,851,000 467 PCAR 406 408 332 406 7,200 2,587,200 468 PDES 208 208 208 208 100 20,800 469 PEGE 113 118 113 113 3,300 384,400 470 PEHA 1,505 1,510 1,490 1,505 98,300 147,525,000 471 PGAS 1,100 1,110 1,070 1,100 124,221,100 135,811,815,000 472 PGJO 34 35 32 34 15,700 524,100 473 PGLI 258 284 242 258 64,800 17,503,600 474 PGUN 222 222 216 222 19,600 4,256,800 475 PICO 140 143 136 140 641,500 90,553,700 476 PJAA 510 510 505 510 215,800 109,451,500 477 PKPK 52 54 50 52 896,600 46,049,500 478 PLAN 193 214 193 193 6,852,200 1,340,478,300 479 PLAN-W 6 6 5 6 3,081,900 17,124,200 480 PMJS 122 122 121 122 45,000 5,455,000 481 PNBN 805 810 795 805 12,604,300 10,106,314,000 482 PNBS 73 76 73 73 45,368,000 3,334,841,100 483 PNGO 605 630 605 605 4,300 2,604,000 484 PNIN 700 710 680 700 772,400 538,354,000 485 PNLF 199 200 195 199 27,823,000 5,513,886,700 486 PNSE 770 770 770 770 100 77,000 487 POLA 54 55 52 54 5,900 317,500 488 POLI 1,015 1,050 1,000 1,015 5,500 5,583,500 489 POLL 5,000 5,150 4,900 5,000 80,600 403,065,500 490 POLU 900 1,045 900 900 46,000 41,915,000 491 POLY 50 51 50 50 812,200 40,616,300 492 PORT 474 474 474 474 2,300 1,090,200 493 POSA 50 50 50 50 24,700 1,235,000 494 POSA-W 2 2 1 2 5,515,800 7,865,000 495 POWR 625 625 605 625 6,320,200 3,896,038,000 496 PPGL 310 316 302 310 5,638,800 1,749,695,200 497 PPGL-W 16 19 13 16 41,354,400 694,021,200 498 PPRE 182 185 181 182 7,400,500 1,352,410,900 499 PPRO 50 50 50 50 3,709,700 185,485,000 500 PRAS 119 121 113 119 4,800 558,500 501 PRDA 3,050 3,300 2,980 3,050 1,541,200 4,782,706,000 502 PRIM 230 244 230 230 1,200 291,400 503 PRIM-W 5 6 5 5 79,800 399,200 504 PSAB 224 236 220 224 152,444,800 34,645,367,200 505 PSDN 111 112 104 111 586,200 63,359,700 506 PSGO 101 101 100 101 14,600 1,471,000 507 PSKT 50 50 50 50 100 5,000 508 PSSI 170 173 170 170 40,100 6,862,900 509 PTBA 1,990 2,010 1,985 1,990 35,428,700 70,693,892,500 510 PTIS 146 180 146 146 14,600 2,283,600 511 PTPP 935 940 915 935 32,110,900 29,804,176,000 512 PTPW 1,230 1,240 1,200 1,230 44,800 54,868,000 513 PTRO 1,700 1,700 1,680 1,700 296,100 501,229,000 514 PTSN 234 246 232 234 4,345,100 1,035,030,000 515 PURA 132 132 129 132 277,870,300 35,990,818,200 516 PURA-W 22 22 19 22 24,483,100 507,859,200 517 PURE 264 274 264 264 9,994,700 2,678,574,400 518 PURE-W 30 32 30 30 1,777,100 55,172,000 519 PURI 340 340 316 340 15,800 5,167,600 520 PWON 422 426 416 422 76,646,400 32,323,292,400 521 PYFA 880 890 875 880 374,900 329,658,500 522 PZZA 620 635 615 620 402,200 249,875,500 523 R-LQ45X 864 865 848 864 13,100 11,260,100 524 RAJA 134 136 130 134 16,682,800 2,217,810,600 525 RALS 570 575 565 570 8,425,300 4,805,838,000 526 RANC 402 406 396 402 1,487,500 595,939,400 527 RBMS 50 50 50 50 295,000 14,750,000 528 RDTX 5,600 5,600 5,600 5,600 100 560,000 529 REAL 50 50 50 50 545,000 27,250,000 530 REAL-W 2 2 1 2 10,265,100 18,649,300 531 RELI 298 360 298 298 8,000 2,596,400 532 RICY 97 97 90 97 167,100 15,193,800 533 RIGS 228 236 228 228 67,200 15,582,000 534 RISE 444 446 438 444 404,900 179,923,400 535 RMBA 354 354 354 354 6,600 2,336,400 536 ROCK 1,070 1,070 1,000 1,070 1,100 1,149,000 537 RODA 52 54 52 52 11,500 606,800 538 RONY 456 460 448 456 2,889,400 1,308,820,000 539 ROTI 1,300 1,300 1,265 1,300 14,802,400 19,174,100,500 540 RUIS 320 320 308 320 20,500 6,367,200 541 SAFE 185 256 185 185 273,100 52,427,400 542 SAME 169 173 166 169 50,938,800 8,609,028,900 543 SAMF 388 388 382 388 3,200 1,234,400 544 SBAT 80 83 80 80 4,035,800 326,085,500 545 SBAT-W 9 9 8 9 2,640,100 21,163,000 546 SCCO 9,925 10,100 9,925 9,925 5,600 56,480,000 547 SCMA 1,510 1,550 1,510 1,510 16,781,400 25,649,926,000 548 SCNP 234 238 230 234 189,900 44,433,000 549 SDMU 50 50 50 50 1,100 55,000 550 SDPC 102 102 100 102 33,900 3,401,100 551 SFAN 1,015 1,025 1,005 1,015 556,000 565,248,500 552 SGER 515 515 500 515 1,497,400 761,327,000 553 SGER-W 208 218 197 208 2,200 438,600 554 SGRO 1,385 1,410 1,370 1,385 1,078,200 1,500,386,500 555 SHIP 585 585 575 585 403,800 234,864,500 556 SIDO 830 845 810 830 28,087,500 23,282,574,000 557 SILO 4,940 4,940 4,910 4,940 2,100 10,355,000 558 SIMP 334 338 330 334 14,062,000 4,703,880,800 559 SINI 396 414 368 396 20,100 7,686,200 560 SIPD 1,135 1,190 1,120 1,135 37,200 42,969,500 561 SKBM 362 362 362 362 300 108,600 562 SKLT 1,460 1,460 1,460 1,460 700 1,022,000 563 SKRN 525 560 520 525 243,600 130,290,000 564 SLIS 4,810 4,880 4,790 4,810 82,900 400,550,000 565 SMAR 2,930 2,930 2,930 2,930 200 586,000 566 SMBR 510 525 505 510 11,092,500 5,698,783,500 567 SMCB 1,080 1,085 1,060 1,080 20,500 22,057,000 568 SMDM 95 103 93 95 800 77,900 569 SMDR 280 282 268 280 7,607,600 2,110,043,400 570 SMGR 10,350 10,375 9,750 10,350 9,910,900 100,045,700,000 571 SMKL 185 185 183 185 1,050,900 193,662,300 572 SMKL-W 12 12 11 12 300,300 3,403,600 573 SMMA 15,275 15,500 15,275 15,275 3,500 54,097,500 574 SMMT 83 87 83 83 113,600 9,706,300 575 SMRA 705 715 650 705 144,824,900 100,171,467,000 576 SMSM 1,450 1,460 1,385 1,450 2,061,700 2,936,209,000 577 SOCI 120 121 119 120 1,673,200 201,016,900 578 SOFA 109 110 104 109 27,400 2,851,200 579 SOFA-W 5 6 5 5 1,168,500 5,921,200 580 SOHO 5,675 5,800 5,625 5,675 9,500 53,887,500 581 SONA 6,500 6,500 6,500 6,500 2,500 16,250,000 582 SOSS 420 420 420 420 100 42,000 583 SOSS-W 39 39 39 39 100 3,900 584 SOTS 226 226 226 226 100 22,600 585 SOTS-W 28 39 20 28 9,800 241,700 586 SPMA 292 294 280 292 109,700 30,825,800 587 SPTO 400 404 398 400 1,478,900 591,567,600 588 SQMI 214 222 210 214 15,717,800 3,400,186,800 589 SRAJ 133 133 130 133 300 39,300 590 SRIL 218 226 212 218 58,507,300 12,736,770,400 591 SRSN 57 57 55 57 8,351,700 468,210,700 592 SRTG 3,370 3,380 3,360 3,370 457,900 1,541,659,000 593 SSIA 520 545 496 520 91,548,300 47,191,478,600 594 SSMS 865 870 835 865 1,277,700 1,097,059,000 595 SSTM 590 590 580 590 14,700 8,664,000 596 STAR 109 125 109 109 116,700 12,746,900 597 STTP 7,000 7,050 7,000 7,000 200 1,405,000 598 SULI 50 50 50 50 230,200 11,510,000 599 SUPR 4,100 4,100 4,100 4,100 100 410,000 600 SURE 2,950 2,950 2,950 2,950 288,400 850,780,000 601 SWAT 115 117 100 115 2,814,200 305,676,400 602 TALF 290 300 282 290 2,800 801,800 603 TAMA 222 228 214 222 6,697,700 1,486,735,600 604 TAMA-W 8 10 8 8 2,972,100 26,266,400 605 TAMU 52 55 50 52 17,217,800 899,615,100 606 TARA 50 50 50 50 200 10,000 607 TAXI 50 50 50 50 100 5,000 608 TBIG 1,505 1,575 1,495 1,505 26,659,100 40,679,986,500 609 TBLA 770 770 760 770 1,108,300 849,654,000 610 TBMS 715 715 705 715 4,500 3,183,500 611 TCID 6,575 6,575 6,575 6,575 700 4,602,500 612 TCPI 6,500 6,525 6,325 6,500 8,363,500 53,864,395,000 613 TDPM 121 124 114 121 9,535,000 1,147,397,100 614 TEBE 995 1,050 985 995 11,300 11,209,500 615 TECH 145 145 142 145 250,700 36,081,000 616 TFAS 156 177 156 156 20,700 3,311,000 617 TFCO 484 510 484 484 2,900 1,406,200 618 TGKA 9,000 9,500 8,875 9,000 4,100 37,207,500 619 TGRA 101 113 89 101 186,783,600 19,275,794,400 620 TIFA 448 478 448 448 16,600 7,478,000 621 TINS 855 875 850 855 19,328,300 16,615,988,500 622 TIRA 288 322 288 288 4,200 1,311,000 623 TIRT 54 55 54 54 1,200 64,900 624 TKIM 6,675 6,750 6,350 6,675 19,328,900 127,983,552,500 625 TLKM 2,830 2,840 2,750 2,830 243,865,800 684,452,047,000 626 TMAS 116 118 114 116 4,340,800 498,961,700 627 TMPO 120 125 117 120 23,200 2,787,700 628 TNCA 316 320 314 316 44,900 14,158,600 629 TOBA 378 378 376 378 56,700 21,428,600 630 TOPS 50 50 50 50 15,800 790,000 631 TOTL 288 292 284 288 2,439,600 703,863,600 632 TOTO 210 212 208 210 11,100 2,322,800 633 TOWR 1,000 1,005 985 1,000 105,660,700 105,139,597,500 634 TOYS 525 535 520 525 1,803,500 954,319,500 635 TOYS-W 11 12 11 11 2,246,200 26,019,100 636 TPIA 8,150 8,200 8,050 8,150 2,938,700 23,967,842,500 637 TPMA 302 306 298 302 8,200 2,469,400 638 TRIM 109 118 108 109 6,900 752,900 639 TRIN 380 408 370 380 39,633,700 15,437,383,800 640 TRIN-W 10 11 10 10 12,502,400 131,938,300 641 TRIS 218 218 214 218 5,400 1,176,200 642 TRJA 150 152 148 150 247,300 36,983,000 643 TRST 390 390 390 390 1,100 429,000 644 TRUK 143 144 142 143 106,000 15,095,300 645 TRUS 320 358 284 320 3,100 962,600 646 TSPC 1,265 1,265 1,250 1,265 478,200 600,363,000 647 TUGU 1,335 1,350 1,300 1,335 87,700 114,477,500 648 TURI 1,230 1,245 1,230 1,230 1,700 2,112,000 649 UANG 216 228 202 216 127,600 27,164,000 650 UCID 1,700 1,700 1,665 1,700 958,500 1,624,144,500 651 ULTJ 1,670 1,700 1,645 1,670 1,168,100 1,956,037,000 652 UNIC 3,820 3,820 3,820 3,820 300 1,146,000 653 UNIT 143 150 143 143 200 29,300 654 UNSP 78 80 77 78 386,500 29,953,500 655 UNTR 20,975 21,275 20,750 20,975 5,102,000 106,810,755,000 656 UNVR 8,075 8,100 7,825 8,075 18,386,900 146,504,542,500 657 URBN 1,385 1,385 1,340 1,385 500 677,500 658 VICO 78 78 76 78 14,600 1,138,600 659 VINS 94 94 93 94 2,200 205,600 660 VIVA 50 50 50 50 127,000 6,350,000 661 VOKS 198 198 197 198 73,100 14,451,700 662 VRNA 97 97 97 97 100 9,700 663 WAPO 70 75 70 70 34,000 2,380,500 664 WEGE 180 183 178 180 15,589,200 2,809,731,000 665 WEHA 54 57 54 54 929,700 51,212,600 666 WICO 565 565 535 565 300 163,500 667 WIIM 505 530 494 505 72,501,000 37,138,837,000 668 WIKA 1,240 1,255 1,225 1,240 21,583,600 26,788,205,500 669 WINS 98 99 98 98 11,700 1,155,800 670 WOMF 232 232 220 232 727,800 164,613,200 671 WOOD 498 515 496 498 13,746,700 6,872,325,800 672 WOWS 64 66 61 64 20,984,700 1,344,044,100 673 WSBP 159 161 158 159 34,694,300 5,535,801,300 674 WSKT 750 760 745 750 83,860,900 62,967,944,500 675 WTON 254 254 248 254 23,511,800 5,918,432,000 676 XAFA 1,072 1,072 1,071 1,072 2,200 2,356,300 677 XAQA 818 818 818 818 100 81,800 678 XBES 863 863 863 863 100 86,300 679 XBID 467 467 467 467 100 46,700 680 XBIN 449 449 449 449 100 44,900 681 XBNI 910 910 901 910 2,900 2,637,200 682 XBSK 348 348 348 348 100 34,800 683 XCID 76 79 76 76 52,700 4,019,900 684 XCLQ 85 85 85 85 1,300 110,500 685 XDIF 412 412 412 412 200 82,400 686 XIHD 412 412 400 412 22,500 9,079,000 687 XIIF 480 480 472 480 5,600 2,684,900 688 XIIT 471 471 454 471 29,800 13,696,200 689 XIJI 567 567 567 567 6,000 3,402,000 690 XILV 113 113 103 113 500 52,800 691 XIML 230 230 229 230 46,500 10,692,000 692 XISI 262 262 262 262 300 78,600 693 XISR 346 348 335 346 6,500 2,251,900 694 XKIV 391 391 391 391 600 234,600 695 XNVE 124 124 122 124 30,400 3,739,100 696 XPCR 803 803 803 803 100 80,300 697 XPDV 396 396 396 396 3,000 1,188,000 698 XPLQ 413 413 413 413 200 82,600 699 XSSI 77 77 77 77 300 23,100 700 XSSK 595 595 595 595 100 59,500 701 YELO 50 51 50 50 201,400 10,070,100 702 YELO-W 7 8 7 7 634,200 4,441,300 703 YPAS 326 326 320 326 3,700 1,198,400 704 YULE 252 266 252 252 2,800 707,000 705 ZINC 117 119 116 117 702,866,900 82,553,955,500 706 ZONE 400 400 396 400 141,600 56,221,800 -------------------- ---------------------- Total for Reguler 10,670,035,800 9,745,083,725,300 Information for Negosiasi 707 AALI 10,900 10,924 10,800 10,924 974,900 10,645,510,900 708 ACES 1,625 1,622 1,600 1,614 4,781,325 7,753,923,800 709 ADRO 1,140 1,145 1,135 1,145 117 133,715 710 AKKU 50 50 50 50 2,580,000 129,000,000 711 AKRA 2,720 3,090 2,679 2,679 314,200 847,578,000 712 ANTM 1,125 1,100 1,050 1,055 2,326,800 2,448,339,095 713 ASII 5,825 5,862 5,450 5,500 180,157 1,056,034,600 714 ASRI 154 156 151 155 210,028 32,564,300 715 BALI 1,000 925 925 925 52,300 48,377,500 716 BBCA 31,500 31,367 29,500 31,300 146,434 4,549,857,958 717 BBHI 298 287 287 287 5,000,000 1,435,000,000 718 BBNI 4,960 4,890 1,500 4,660 1,820,973 8,646,406,620 719 BBRI 3,560 3,541 3,367 3,490 6,401,475 21,737,369,100 720 BDMN 2,500 2,510 2,510 2,510 88 220,880 721 BEKS 50 16 15 16 2,790,000 43,140,000 722 BHAT 595 595 585 585 80,600,000 47,162,000,000 723 BHIT 79 100 100 100 898,125,000 89,812,500,000 724 BIPI 50 62 60 62 1,640,700 98,858,600 725 BJBR 1,130 1,385 1,125 1,385 7,907,951 10,952,503,815 726 BJTM 580 580 579 579 1,550,004 897,452,320 727 BKSL 50 41 41 41 200,000 8,200,000 728 BMRI 6,050 5,975 5,850 5,875 3,650,179 21,559,799,300 729 BMTR 236 236 236 236 76 17,936 730 BNBR 50 10 10 10 4,800 48,000 731 BNII 234 208 208 208 80 16,640 732 BOGA 1,395 1,385 1,300 1,385 82,100,000 113,657,500,000 733 BRMS 65 52 43 52 142,821,000 6,783,997,500 734 BRPT 935 935 910 920 224 206,800 735 BSDE 985 972 925 972 249,796 235,721,800 736 BTPS 3,930 3,775 3,775 3,775 395,900 1,494,522,500 737 BULL 326 330 200 200 12,691,848 2,563,309,648 738 CARE 354 358 358 358 4,800,000 1,718,400,000 739 CARS 50 43 43 43 1,000 43,000 740 CENT 133 148 148 148 224,500,000 33,226,000,000 741 COCO 925 900 900 900 2,777,779 2,500,001,100 742 CPIN 6,400 6,375 6,175 6,349 550,975 3,498,231,225 743 CPRO 50 30 30 30 54,400 1,632,000 744 CSAP 400 300 300 300 30,378,880 9,113,664,000 745 CTRA 840 830 810 815 174 141,570 746 DEFI 1,650 1,600 1,600 1,600 23 36,800 747 DMAS 216 218 216 216 5,290,822 1,142,817,568 748 DMMX 174 173 173 173 6,484,600 1,121,835,800 749 ELSA 214 216 216 216 40 8,640 750 ELTY 50 8 8 8 100,000 800,000 751 EMDE 200 200 200 200 4,250,000 850,000,000 752 ERAA 1,755 1,750 1,750 1,750 432,800 757,400,000 753 EXCL 2,180 2,170 2,130 2,160 50,141 108,802,310 754 FORZ 50 15 15 15 7,500,000 112,500,000 755 FREN 64 62 62 62 80,000,000 4,960,000,000 756 GGRM 41,800 43,000 43,000 43,000 7,000 301,000,000 757 GZCO 50 50 50 50 3,000,000 150,000,000 758 HKMU 71 334 334 334 2,619,000 874,746,000 759 HMSP 1,445 1,420 1,420 1,420 50 71,000 760 IATA 50 50 20 50 509,900 20,698,000 761 ICBP 9,875 9,850 9,747 9,747 435,075 4,240,683,750 762 INDF 7,175 7,075 7,075 7,075 50 353,750 763 INKP 9,700 9,575 8,600 9,550 169,634 1,521,616,060 764 INTP 13,100 12,432 12,325 12,432 561,775 6,983,978,775 765 IPTV 296 296 296 296 3,376,700 999,503,200 766 ISAT 2,140 2,140 2,140 2,140 60 128,400 767 ITMG 8,550 8,525 8,525 8,525 88 750,200 768 JPFA 1,140 1,135 1,130 1,135 3,830,672 4,347,812,360 769 JRPT 416 415 414 414 18 7,462 770 KIJA 199 198 195 195 108 21,234 771 KINO 3,000 2,990 2,990 2,990 332,000 992,680,000 772 KLBF 1,515 1,649 1,488 1,517 36,359,325 54,596,637,475 773 KOTA 254 254 254 254 3,500,000 889,000,000 774 KPIG 104 169 168 169 6,544,300 1,101,652,400 775 LINK 2,120 2,130 2,120 2,120 200,096 424,204,480 776 LPCK 930 940 905 905 168 154,980 777 LPKR 136 135 134 134 64 8,620 778 MAMI 50 50 10 10 107,000 5,070,000 779 MAPI 670 670 649 649 7,699,100 5,096,215,900 780 MDKA 1,935 1,940 1,940 1,940 2,923,800 5,672,172,000 781 MEDC 374 352 352 352 40 14,080 782 MKPI 24,400 15,000 15,000 15,000 1,750,000 26,250,000,000 783 MNCN 860 868 860 868 7,964,896 6,908,114,160 784 MTDL 1,615 1,610 1,610 1,610 88 141,680 785 MTLA 446 450 450 450 3,865,280 1,739,376,000 786 MTSM 216 210 210 210 300 63,000 787 MYOR 2,400 2,385 2,365 2,385 6,000,000 14,250,000,000 788 NATO 535 525 525 525 59,000,000 30,975,000,000 789 PBRX 228 284 284 284 336,337 95,519,708 790 PGAS 1,100 1,080 1,080 1,080 50,050 54,054,000 791 PNBN 805 805 805 805 68 54,740 792 PNLF 199 198 198 198 92 18,216 793 PPRO 50 50 47 50 20,171 948,550 794 PRDA 3,050 3,148 3,148 3,148 341,300 1,074,412,400 795 PSDN 111 36 36 36 14,289,500 514,422,000 796 PTBA 1,990 2,000 1,870 2,000 7,596 14,217,000 797 PWON 422 422 416 417 3,855,250 1,619,139,260 798 PZZA 620 620 620 620 10,000,000 6,200,000,000 799 RALS 570 570 570 570 64 36,480 800 RISE 444 444 442 442 132 58,476 801 SMGR 10,350 10,120 9,450 10,120 241,075 2,436,028,750 802 SMMA 15,275 16,300 16,300 16,300 2,369,050 38,615,515,000 803 SMRA 705 665 660 665 53,992 35,904,220 804 SMSM 1,450 1,421 1,421 1,421 100,000 142,100,000 805 SQMI 214 191 191 191 150,000,000 28,650,000,000 806 SRIL 218 214 214 214 88 18,832 807 SSMS 865 835 835 835 29,880,000 24,949,800,000 808 STAR 109 109 109 109 6,000,000 654,000,000 809 TBIG 1,505 1,460 1,450 1,460 7,902,600 11,527,446,000 810 TINS 855 860 860 860 98 84,280 811 TKIM 6,675 6,700 6,000 6,700 40,099 264,599,600 812 TLKM 2,830 2,820 2,578 2,640 5,682,521 15,451,475,430 813 TOWR 1,000 995 985 990 6,994,525 6,940,479,125 814 UCID 1,700 1,685 1,680 1,685 668,500 1,123,830,000 815 ULTJ 1,670 1,750 1,750 1,750 5,110,706 8,943,735,500 816 UNTR 20,975 20,900 20,825 20,850 349 7,286,875 817 UNVR 8,075 8,255 7,667 7,667 1,118,000 8,739,286,000 818 VIVA 50 50 25 25 140,000,000 6,750,000,000 819 WEGE 180 181 181 181 64 11,584 820 WIKA 1,240 1,235 1,235 1,235 24 29,640 821 WINS 98 95 95 95 380,000 36,100,000 822 WSBP 159 160 160 160 12 1,920 823 WSKT 750 825 750 825 8,718,300 6,553,725,000 824 WTON 254 252 252 252 64 16,128 825 YULE 252 250 250 250 11,616,329 2,904,082,250 826 ZINC 117 117 112 115 18,956,860 2,175,658,557 -------------------- ---------------------- Total for Negosiasi 2,202,178,392 758,528,395,827 Total 06/11/20 12,873,570,192 10,503,631,316,227