Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, November 09, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,240 1,145 1,145 1,145 5,000 5,725,000 2 BBCA 31,425 31,700 31,700 31,700 100 3,170,000 3 BBNI 5,100 5,100 5,100 5,100 1,900 9,690,000 4 BRIS 1,220 1,245 1,245 1,245 400 498,000 5 LPPF 860 845 845 845 200 169,000 6 UNVR 7,950 8,075 8,075 8,075 600 4,845,000 -------------------- ---------------------- Total for Tunai 8,200 24,097,000 Information for Reguler 7 AALI 10,700 11,200 10,675 10,700 3,496,400 37,815,270,000 8 ABBA 50 50 50 50 345,400 17,270,000 9 ABMM 805 805 755 805 7,300 5,662,500 10 ACES 1,630 1,650 1,625 1,630 13,168,900 21,558,302,500 11 ACST 195 200 193 195 46,270,100 9,087,673,000 12 ADES 1,210 1,210 1,150 1,210 114,600 136,733,000 13 ADHI 630 640 600 630 51,367,400 32,125,247,000 14 ADMF 7,750 7,875 7,750 7,750 193,900 1,510,545,000 15 ADMG 145 148 143 145 619,100 89,658,000 16 ADRO 1,130 1,155 1,120 1,130 79,574,200 90,064,587,000 17 AGAR 490 490 490 490 100 49,000 18 AGII 750 760 730 750 171,900 128,401,500 19 AGRO 374 380 372 374 37,503,000 14,100,466,600 20 AGRS 163 170 163 163 6,900 1,129,400 21 AHAP 58 60 56 58 18,400 1,036,800 22 AIMS 120 159 113 120 29,500 4,360,900 23 AISA 218 224 216 218 23,333,900 5,096,558,200 24 AKKU 50 50 50 50 400 20,000 25 AKPI 288 290 288 288 21,200 6,119,400 26 AKRA 2,710 2,770 2,670 2,710 17,487,800 47,586,086,000 27 AKSI 378 400 378 378 13,900 5,408,600 28 ALDO 416 418 416 416 121,300 50,461,000 29 ALKA 260 260 232 260 87,500 22,556,000 30 ALMI 226 238 222 226 1,900 446,600 31 ALTO 288 288 288 288 100 28,800 32 AMAG 212 212 198 212 340,700 70,254,200 33 AMAN 260 260 258 260 309,100 80,213,000 34 AMAR 300 300 292 300 68,200 20,445,800 35 AMFG 2,400 2,540 2,400 2,400 4,000 10,090,000 36 AMIN 278 280 278 278 1,400 391,800 37 AMOR 2,390 2,400 2,340 2,390 652,500 1,542,182,000 38 AMRT 720 720 700 720 444,400 316,432,000 39 ANDI 50 50 50 50 29,400 1,470,000 40 ANJT 565 575 560 565 6,000 3,381,500 41 ANTM 1,240 1,245 1,135 1,240 846,313,500 1,012,079,237,000 42 APEX 143 151 143 143 2,900 437,100 43 APIC 910 920 905 910 9,260,100 8,434,157,000 44 APII 154 154 140 154 49,400 7,155,600 45 APLI 117 121 117 117 3,500 415,000 46 APLN 115 119 113 115 83,025,100 9,607,856,200 47 ARGO 1,355 1,450 1,355 1,355 1,600 2,267,500 48 ARII 550 550 424 550 800 427,400 49 ARKA 77 79 73 77 10,345,700 782,506,000 50 ARNA 545 550 515 545 1,251,300 675,635,000 51 ARTA 310 310 274 310 1,100 305,000 52 ARTI 50 50 50 50 7,900 395,000 53 ARTO 2,900 2,990 2,890 2,900 135,200 392,610,000 54 ASBI 310 310 310 310 10,100 3,131,000 55 ASDM 900 900 900 900 100 90,000 56 ASGR 670 675 665 670 1,078,700 723,311,000 57 ASII 5,600 5,850 5,600 5,600 53,921,900 304,066,560,000 58 ASJT 114 118 114 114 10,200 1,177,000 59 ASMI 1,075 1,085 1,075 1,075 10,700 11,567,000 60 ASPI 93 103 91 93 4,095,200 392,485,800 61 ASPI-W 13 13 8 13 8,798,000 109,481,600 62 ASRI 167 171 156 167 670,614,400 111,193,299,100 63 ASRM 1,780 1,800 1,690 1,780 4,300 7,529,000 64 ASSA 510 515 505 510 5,189,300 2,641,942,000 65 ATIC 615 635 600 615 3,500 2,157,000 66 AUTO 885 895 880 885 1,686,200 1,498,569,000 67 AYLS 50 50 50 50 99,800 4,990,000 68 AYLS-W 5 5 4 5 88,400 358,400 69 BABP 50 51 50 50 6,857,900 344,905,300 70 BABP-W3 18 18 18 18 400 7,200 71 BABP-W4 7 9 6 7 9,776,400 69,564,400 72 BACA 396 410 396 396 36,800 14,621,200 73 BAJA 105 126 98 105 59,512,700 6,745,269,600 74 BALI 995 995 995 995 800 796,000 75 BAPA 50 50 50 50 200 10,000 76 BAPI 50 50 50 50 300 15,000 77 BAPI-W 2 3 2 2 1,243,000 2,554,300 78 BATA 615 620 600 615 12,400 7,506,000 79 BBCA 31,425 32,000 31,075 31,425 16,547,900 519,994,127,500 80 BBHI 278 302 278 278 3,477,900 979,058,800 81 BBKP 244 248 242 244 81,843,400 20,012,685,800 82 BBLD 360 362 340 360 10,400 3,762,000 83 BBNI 5,100 5,150 5,000 5,100 83,367,000 423,467,897,500 84 BBRI 3,690 3,690 3,580 3,690 257,455,400 937,919,961,000 85 BBSI 755 775 750 755 92,300 69,366,000 86 BBSS 118 120 116 118 1,406,200 164,845,100 87 BBSS-W 6 6 5 6 411,900 2,189,000 88 BBTN 1,565 1,605 1,535 1,565 136,917,700 214,405,032,000 89 BBYB 324 324 312 324 9,500 3,020,000 90 BCAP 118 119 115 118 736,900 86,671,600 91 BCIP 50 51 50 50 534,900 26,748,400 92 BDMN 2,540 2,600 2,520 2,540 3,251,800 8,267,647,000 93 BEEF 141 142 139 141 2,526,300 354,064,900 94 BEEF-W 11 11 10 11 190,800 1,966,800 95 BEKS 50 50 50 50 25,200 1,260,000 96 BELL 159 159 157 159 4,711,700 743,936,500 97 BESS 200 208 198 200 15,500 3,105,600 98 BESS-W 64 73 64 64 17,000 1,145,000 99 BEST 173 176 169 173 226,663,500 39,237,472,900 100 BFIN 386 400 386 386 9,723,400 3,809,285,400 101 BGTG 56 60 55 56 11,109,300 628,064,500 102 BHAT 595 625 590 595 118,979,000 71,748,461,000 103 BHIT 74 81 74 74 170,031,100 12,805,488,100 104 BIKA 138 138 136 138 3,000 409,100 105 BIMA 50 50 50 50 100 5,000 106 BINA 690 705 690 690 610,800 421,627,500 107 BIPI 50 50 50 50 52,400 2,620,000 108 BIPI-W 8 8 8 8 324,000 2,592,000 109 BIPP 53 53 52 53 65,900 3,427,600 110 BIRD 850 865 840 850 3,128,400 2,662,743,500 111 BISI 905 910 900 905 273,300 247,222,500 112 BJBR 1,170 1,185 1,135 1,170 28,974,800 33,770,727,000 113 BJTM 590 595 580 590 19,545,300 11,502,038,500 114 BKDP 51 52 50 51 3,300 165,300 115 BKSL 50 50 50 50 592,200 29,610,000 116 BKSW 122 122 118 122 74,700 8,899,100 117 BLTA 50 50 50 50 10,600 530,000 118 BLUE 670 680 670 670 144,600 97,441,500 119 BMAS 288 288 276 288 3,100 864,000 120 BMRI 6,150 6,300 6,050 6,150 61,326,600 376,829,365,000 121 BMSR 68 81 63 68 10,803,500 766,781,500 122 BMTR 236 244 234 236 100,739,400 24,000,310,400 123 BNBA 366 372 366 366 80,500 29,612,400 124 BNBR 50 50 50 50 45,400 2,270,000 125 BNGA 790 820 785 790 7,735,200 6,152,627,500 126 BNII 228 238 220 228 13,091,600 2,985,988,400 127 BNLI 2,170 2,170 2,130 2,170 993,800 2,137,837,000 128 BOGA 1,395 1,420 1,390 1,395 124,847,000 175,525,933,000 129 BOLA 153 158 145 153 211,700 30,992,200 130 BOLT 560 560 560 560 1,000 560,000 131 BOSS 114 120 113 114 23,547,600 2,731,107,400 132 BPTR 86 88 81 86 41,600 3,440,400 133 BRIS 1,220 1,265 1,215 1,220 74,325,700 91,527,350,000 134 BRMS 65 67 62 65 172,935,100 11,119,108,300 135 BRNA 1,120 1,120 1,090 1,120 44,700 49,394,500 136 BRPT 930 945 920 930 59,070,300 55,004,824,500 137 BSDE 990 1,015 985 990 56,250,900 56,135,502,000 138 BSIM 484 500 470 484 87,700 42,341,200 139 BSIM-W3 12 19 12 12 800 13,800 140 BSSR 1,345 1,385 1,340 1,345 21,400 28,851,000 141 BTEK 50 50 50 50 100,500 5,025,000 142 BTON 206 216 196 206 16,800 3,410,800 143 BTPN 2,300 2,360 2,300 2,300 139,700 326,008,000 144 BTPS 3,890 4,040 3,890 3,890 3,334,000 13,163,839,000 145 BUDI 97 98 93 97 650,800 61,447,800 146 BUKK 705 715 705 705 22,600 16,013,000 147 BULL 326 330 324 326 201,515,500 65,990,651,800 148 BULL-W2 113 118 100 113 85,700 8,744,600 149 BUMI 50 51 50 50 117,609,400 5,902,629,900 150 BUVA 53 54 53 53 7,500 397,600 151 BVIC 103 107 102 103 1,174,800 121,283,900 152 BWPT 102 107 96 102 320,081,100 33,017,538,300 153 BYAN 13,600 13,700 13,600 13,600 3,500 47,825,000 154 CAKK 54 57 51 54 7,925,500 427,115,100 155 CAMP 260 266 258 260 1,706,700 447,042,600 156 CANI 106 115 106 106 5,000 549,000 157 CARE 362 364 352 362 279,748,900 99,910,075,600 158 CARS 50 50 50 50 27,000 1,350,000 159 CASA 390 390 386 390 13,125,300 5,108,126,600 160 CASH 535 540 525 535 1,330,100 705,643,500 161 CASH-W 24 25 24 24 1,385,300 33,651,000 162 CASS 200 204 200 200 1,602,000 321,956,800 163 CBMF 500 500 450 500 2,268,000 1,062,026,800 164 CCSI 228 230 224 228 173,100 39,194,000 165 CEKA 1,805 1,830 1,775 1,805 60,800 109,837,000 166 CENT 129 133 129 129 1,043,000 136,140,500 167 CFIN 189 190 188 189 1,053,800 199,404,400 168 CINT 246 250 240 246 5,500 1,333,200 169 CITA 2,470 2,500 2,400 2,470 2,500 6,118,000 170 CITY 96 107 91 96 5,700 551,400 171 CITY-W 17 17 17 17 100 1,700 172 CLEO 484 492 484 484 6,291,900 3,064,890,200 173 CLPI 705 720 690 705 67,600 47,650,500 174 CMNP 1,125 1,160 1,095 1,125 826,000 930,631,000 175 CNTX 228 244 228 228 5,100 1,213,400 176 COCO 925 925 925 925 1,600 1,480,000 177 CPIN 6,400 6,475 6,175 6,400 5,461,000 34,617,240,000 178 CPRI 50 50 50 50 400 20,000 179 CPRO 50 50 50 50 100,000 5,000,000 180 CSAP 400 400 400 400 5,000 2,000,000 181 CSIS 51 51 50 51 133,300 6,676,600 182 CSMI 540 590 540 540 200 113,000 183 CSRA 348 356 336 348 6,123,600 2,131,477,400 184 CTRA 850 880 850 850 102,700,400 88,180,512,000 185 CTTH 50 54 50 50 536,000 27,198,000 186 DADA 52 54 50 52 33,472,900 1,739,174,000 187 DADA-W 5 5 4 5 5,764,200 25,340,100 188 DART 238 242 238 238 1,900 456,200 189 DEAL 146 155 146 146 7,370,800 1,090,162,700 190 DEFI 1,645 1,650 1,645 1,645 11,800 19,428,500 191 DEWA 50 50 50 50 544,000 27,200,000 192 DFAM 284 288 270 284 56,200 15,527,600 193 DGIK 50 50 50 50 2,700 135,000 194 DIGI 1,935 1,935 1,935 1,935 500 967,500 195 DILD 155 155 154 155 25,140,800 3,894,926,900 196 DIVA 2,230 2,250 2,230 2,230 1,100 2,455,000 197 DKFT 188 197 157 188 591,908,300 106,667,088,500 198 DLTA 4,060 4,100 4,040 4,060 21,700 88,320,000 199 DMAS 228 228 216 228 68,940,200 15,369,527,200 200 DMMX 174 176 172 174 2,637,100 458,796,300 201 DMND 900 900 895 900 10,000 8,995,500 202 DNAR 228 244 228 228 2,125,700 484,674,400 203 DNET 3,540 3,600 3,450 3,540 28,200 101,320,000 204 DOID 246 252 242 246 25,008,400 6,159,056,800 205 DPNS 246 248 246 246 39,600 9,820,600 206 DPUM 55 59 52 55 5,287,000 296,329,100 207 DSFI 66 66 60 66 661,400 43,052,300 208 DSNG 488 498 484 488 9,098,400 4,462,856,200 209 DUCK 280 288 280 280 8,017,900 2,260,697,800 210 DUTI 3,530 3,600 3,530 3,530 800 2,865,000 211 DVLA 2,580 2,620 2,500 2,580 18,300 47,315,000 212 DWGL 210 220 210 210 400 85,600 213 DWGL-W 29 29 29 29 1,200 34,800 214 DYAN 50 50 50 50 46,100 2,305,000 215 EAST 54 55 53 54 715,800 38,508,400 216 EAST-W 6 7 6 6 943,300 5,760,200 217 ECII 620 625 585 620 6,500 4,054,000 218 EKAD 1,265 1,275 1,260 1,265 298,800 378,007,000 219 ELSA 220 224 216 220 57,555,300 12,636,649,800 220 EMTK 9,600 9,700 9,500 9,600 841,400 8,081,522,500 221 ENRG 58 61 57 58 32,471,000 1,902,574,000 222 ENVY 50 50 50 50 2,072,800 103,640,000 223 ENZO 50 51 50 50 6,183,300 309,779,800 224 ENZO-W 7 7 6 7 430,200 2,888,600 225 EPAC 266 268 262 266 1,341,500 353,492,600 226 EPMT 1,890 1,890 1,855 1,890 6,200 11,510,000 227 ERAA 1,860 1,865 1,730 1,860 38,473,300 69,653,358,000 228 ESIP 88 96 88 88 51,951,500 4,694,036,100 229 ESIP-W 10 11 10 10 115,200 1,152,200 230 ESSA 138 140 137 138 2,617,800 362,561,200 231 ESTA 100 101 97 100 65,300 6,413,800 232 ESTI 54 54 53 54 87,100 4,617,700 233 EXCL 2,130 2,230 2,130 2,130 72,118,100 156,310,450,000 234 FAST 925 940 915 925 41,900 39,098,000 235 FASW 6,500 6,700 6,500 6,500 1,600 10,700,000 236 FILM 202 210 202 202 4,263,700 871,170,000 237 FIRE 274 290 268 274 25,627,400 7,178,567,600 238 FISH 2,550 2,600 2,550 2,550 1,700 4,400,000 239 FITT 55 56 55 55 18,600 1,023,100 240 FITT-W 16 16 16 16 1,000 16,000 241 FMII 354 354 334 354 200 68,800 242 FOOD 101 106 99 101 3,626,200 371,848,400 243 FORU 87 87 87 87 200 17,400 244 FORZ 50 50 50 50 250,000 12,500,000 245 FPNI 118 123 118 118 6,961,400 836,811,200 246 FREN 63 66 62 63 463,413,300 29,670,093,300 247 FREN-W 37 38 36 37 859,600 31,566,300 248 FUJI 117 117 115 117 132,100 15,192,500 249 GAMA 50 50 50 50 100 5,000 250 GDST 74 81 70 74 65,933,800 5,091,528,800 251 GEMA 316 316 316 316 100 31,600 252 GGRM 41,400 42,375 41,325 41,400 1,318,100 54,948,832,500 253 GHON 1,600 1,600 1,600 1,600 3,200 5,120,000 254 GIAA 258 268 242 258 173,528,300 45,110,008,800 255 GJTL 488 488 478 488 4,333,700 2,097,626,400 256 GLOB 128 138 123 128 3,200 402,600 257 GLVA 322 322 322 322 100 32,200 258 GMFI 80 84 79 80 17,090,700 1,377,693,800 259 GOLD 222 222 198 222 127,300 26,268,000 260 GOOD 1,235 1,245 1,225 1,235 227,800 282,188,500 261 GPRA 50 51 50 50 585,900 29,305,900 262 GSMF 88 91 88 88 1,700 151,800 263 GWSA 97 100 95 97 582,400 56,609,200 264 GZCO 50 50 50 50 25,300 1,265,000 265 HADE 50 50 50 50 100 5,000 266 HDFA 144 144 144 144 400 57,600 267 HDIT 338 368 324 338 44,800 14,585,400 268 HEAL 3,250 3,320 3,220 3,250 305,000 993,252,000 269 HELI 216 240 200 216 4,200 872,800 270 HELI-W 6 7 6 6 29,500 184,800 271 HERO 825 825 805 825 200 163,000 272 HEXA 2,970 3,010 2,960 2,970 288,700 860,240,000 273 HITS 438 438 438 438 100 43,800 274 HKMU 72 72 71 72 8,018,600 573,432,900 275 HMSP 1,430 1,465 1,425 1,430 86,743,600 124,836,745,500 276 HOKI 850 860 830 850 11,210,800 9,467,910,500 277 HOMI 990 1,025 980 990 1,155,300 1,173,127,500 278 HOTL 50 50 50 50 62,700 3,135,000 279 HRME 50 50 50 50 415,400 20,770,000 280 HRTA 198 199 197 198 2,447,500 484,006,000 281 HRUM 2,200 2,200 2,120 2,200 4,706,400 10,159,258,000 282 IATA 50 50 50 50 44,000 2,200,000 283 IBFN 308 308 308 308 100 30,800 284 IBFN-W 8 8 8 8 1,600 12,800 285 ICBP 9,750 9,950 9,750 9,750 9,146,900 89,738,660,000 286 ICON 55 55 54 55 183,800 10,095,200 287 IDPR 183 185 180 183 7,400 1,354,500 288 IFII 126 128 121 126 817,400 101,558,100 289 IFSH 400 400 378 400 5,200 1,982,800 290 IGAR 330 330 322 330 443,800 143,811,800 291 IKAI 52 54 52 52 19,301,000 1,004,548,900 292 IKAN 171 179 170 171 21,798,600 3,786,889,300 293 IKBI 212 226 212 212 14,200 3,079,000 294 IMAS 710 725 710 710 5,189,800 3,709,206,500 295 IMJS 228 238 226 228 5,535,500 1,270,359,600 296 IMPC 1,365 1,370 1,355 1,365 886,200 1,210,225,000 297 INAF 3,180 3,240 3,150 3,180 905,400 2,872,013,000 298 INAI 326 328 324 326 800 260,800 299 INCF 57 62 54 57 2,821,900 166,629,200 300 INCI 830 830 710 830 993,500 818,298,500 301 INCO 4,550 4,570 4,300 4,550 39,117,900 173,463,953,000 302 INDF 7,200 7,275 7,150 7,200 15,842,000 113,967,105,000 303 INDO 117 119 109 117 364,500 41,212,900 304 INDO-W 19 22 19 19 233,100 4,665,200 305 INDR 2,130 2,290 2,120 2,130 19,900 43,324,000 306 INDS 1,925 1,950 1,880 1,925 28,100 53,335,000 307 INDX 50 51 50 50 99,100 4,972,600 308 INDY 970 980 960 970 9,848,700 9,524,145,500 309 INKP 9,675 9,750 9,425 9,675 8,309,600 79,585,362,500 310 INOV 152 162 146 152 17,900 2,687,600 311 INPC 72 75 65 72 5,174,300 364,278,200 312 INPC-W 5 5 4 5 2,821,100 11,692,500 313 INPS 1,490 1,500 1,400 1,490 724,400 1,039,928,500 314 INTA 232 250 216 232 10,500 2,522,000 315 INTD 130 130 120 130 1,700 206,800 316 INTP 13,175 13,500 13,025 13,175 1,891,200 24,868,477,500 317 IPCC 388 390 384 388 1,181,600 456,550,600 318 IPCM 230 234 224 230 432,000 99,161,600 319 IPOL 86 88 85 86 1,418,400 121,409,200 320 IPTV 298 298 294 298 12,597,300 3,741,306,400 321 IPTV-W 27 27 26 27 30,400 819,800 322 IRRA 865 880 860 865 11,978,500 10,387,214,000 323 ISAT 2,110 2,150 2,090 2,110 5,303,800 11,218,925,000 324 ISSP 125 132 125 125 18,739,100 2,397,912,400 325 ITIC 805 835 805 805 727,400 593,816,000 326 ITMA 474 488 464 474 13,100 6,261,800 327 ITMA-W 65 65 65 65 100 6,500 328 ITMG 8,575 8,700 8,525 8,575 5,578,600 47,914,610,000 329 JAST 100 102 99 100 7,608,300 758,368,900 330 JAWA 91 96 87 91 143,400 13,186,800 331 JAYA 106 113 104 106 6,308,700 673,435,200 332 JAYA-W 11 12 11 11 318,400 3,502,800 333 JKON 338 340 338 338 210,400 71,115,400 334 JMAS 138 143 135 138 21,400 2,935,700 335 JPFA 1,145 1,165 1,130 1,145 19,431,600 22,233,958,000 336 JRPT 416 418 416 416 12,570,600 5,245,784,600 337 JSKY 222 230 220 222 26,250,900 5,865,951,400 338 JSMR 3,940 3,980 3,870 3,940 11,243,300 44,008,068,000 339 JSPT 920 920 920 920 1,000 920,000 340 JTPE 905 905 900 905 1,460,500 1,321,078,500 341 KAEF 3,190 3,220 3,160 3,190 4,622,400 14,680,615,000 342 KARW 72 79 70 72 5,683,700 416,224,500 343 KAYU 58 64 57 58 11,590,900 688,001,000 344 KBAG 50 54 50 50 672,637,400 33,879,508,600 345 KBAG-W 4 5 4 4 24,744,200 99,839,000 346 KBLI 318 318 310 318 1,723,900 542,408,600 347 KBLM 195 196 194 195 59,100 11,553,500 348 KBLV 380 384 380 380 6,600 2,532,400 349 KDSI 750 780 750 750 10,800 8,125,500 350 KEEN 294 298 294 294 2,351,000 695,084,000 351 KEJU 1,155 1,170 1,140 1,155 193,500 223,554,500 352 KIAS 53 56 53 53 512,100 27,271,600 353 KIJA 198 202 197 198 14,124,700 2,815,136,500 354 KINO 2,960 3,000 2,940 2,960 136,200 403,406,000 355 KIOS 155 155 150 155 22,000 3,393,700 356 KKGI 200 200 191 200 53,500 10,590,400 357 KLBF 1,480 1,520 1,470 1,480 68,198,900 101,427,326,500 358 KMDS 575 590 550 575 65,800 37,794,500 359 KMTR 338 338 334 338 75,500 25,494,200 360 KOBX 102 103 101 102 132,500 13,489,500 361 KOIN 100 107 100 100 47,900 4,790,700 362 KONI 350 350 350 350 100 35,000 363 KOPI 436 436 436 436 100 43,600 364 KOTA 238 242 238 238 105,900 25,242,000 365 KOTA-W 85 133 64 85 27,700 2,546,300 366 KPAL 52 52 50 52 4,626,600 238,081,300 367 KPAS 69 72 64 69 13,867,500 953,403,500 368 KPAS-W 24 24 23 24 19,000 437,400 369 KPIG 104 108 104 104 2,181,000 230,737,600 370 KRAS 384 392 368 384 105,571,100 40,505,673,800 371 KREN 88 91 88 88 14,342,400 1,278,484,900 372 LAND 168 176 164 168 94,100 15,689,800 373 LCKM 330 354 330 330 47,200 16,213,800 374 LEAD 50 50 50 50 183,000 9,150,000 375 LIFE 5,000 5,000 5,000 5,000 700 3,500,000 376 LINK 2,120 2,190 2,110 2,120 4,709,400 10,040,726,000 377 LION 228 228 228 228 400 91,200 378 LMAS 50 50 50 50 100 5,000 379 LMPI 81 81 81 81 47,300 3,831,300 380 LMSH 328 334 290 328 2,600 777,600 381 LPCK 940 960 935 940 1,776,200 1,679,570,500 382 LPGI 3,200 3,330 3,140 3,200 73,200 230,734,000 383 LPKR 138 139 136 138 49,822,400 6,853,130,900 384 LPLI 85 87 81 85 39,400 3,197,800 385 LPPF 860 875 785 860 96,457,000 81,978,230,000 386 LPPS 79 84 79 79 9,500 781,500 387 LRNA 135 135 121 135 15,700 1,903,900 388 LSIP 1,000 1,030 990 1,000 31,195,300 31,403,057,000 389 LTLS 434 438 430 434 165,400 71,246,200 390 LUCK 162 166 159 162 1,339,000 217,276,800 391 MAIN 580 590 575 580 5,891,700 3,423,344,000 392 MAMI 50 50 50 50 225,200 11,260,000 393 MAMI-W 5 5 4 5 2,013,600 8,062,700 394 MAPA 2,010 2,010 1,985 2,010 1,508,800 3,015,080,500 395 MAPB 1,265 1,265 1,265 1,265 200 253,000 396 MAPI 700 710 670 700 51,213,200 35,279,548,000 397 MARI 50 50 50 50 42,300 2,115,000 398 MARK 855 875 850 855 2,272,800 1,961,109,000 399 MASA 585 625 585 585 3,100 1,898,000 400 MAYA 8,000 8,000 7,800 8,000 1,500 11,925,000 401 MBAP 2,240 2,260 2,220 2,240 152,900 342,710,000 402 MBSS 378 380 374 378 680,200 255,522,200 403 MBTO 81 88 81 81 10,000 871,200 404 MCAS 2,060 2,100 2,000 2,060 362,400 739,234,000 405 MCOR 117 119 116 117 1,179,800 138,278,700 406 MDIA 50 50 50 50 8,600 430,000 407 MDKA 1,965 1,985 1,940 1,965 112,827,100 221,239,143,500 408 MDKI 153 160 150 153 4,938,100 751,790,700 409 MEDC 382 388 374 382 105,368,900 40,160,063,000 410 MEDC-W 7 8 7 7 32,803,900 234,329,000 411 MEGA 6,950 6,950 6,950 6,950 100 695,000 412 MERK 3,080 3,130 3,060 3,080 13,000 40,176,000 413 META 107 113 107 107 5,199,000 561,603,800 414 MFIN 1,120 1,120 1,120 1,120 600 672,000 415 MFMI 525 530 525 525 19,500 10,296,500 416 MGRO 785 800 780 785 2,012,300 1,588,849,500 417 MICE 294 294 284 294 2,300 675,200 418 MIKA 2,500 2,540 2,480 2,500 28,628,100 72,091,286,000 419 MINA 50 50 50 50 100 5,000 420 MIRA 50 50 50 50 100 5,000 421 MKNT 50 50 50 50 103,700 5,185,000 422 MKPI 24,000 24,000 24,000 24,000 100 2,400,000 423 MLBI 9,300 9,400 9,175 9,300 42,100 390,955,000 424 MLIA 494 500 488 494 5,839,400 2,900,792,400 425 MLPL 50 51 50 50 2,696,500 134,825,900 426 MLPT 590 590 585 590 179,500 105,703,000 427 MMLP 268 270 266 268 3,644,100 975,252,000 428 MNCN 860 880 845 860 71,325,100 61,030,319,000 429 MOLI 900 950 900 900 300 275,000 430 MPMX 372 378 370 372 9,188,700 3,431,599,600 431 MPOW 66 67 61 66 517,400 33,159,100 432 MPPA 88 89 86 88 1,312,900 115,731,900 433 MPRO 1,400 1,400 1,350 1,400 4,800 6,554,000 434 MRAT 134 137 134 134 35,600 4,832,600 435 MSIN 298 298 286 298 278,100 82,616,000 436 MSKY 730 730 710 730 131,000 94,513,000 437 MTDL 1,605 1,625 1,605 1,605 1,885,900 3,032,399,000 438 MTFN 50 50 50 50 100 5,000 439 MTLA 418 430 418 418 1,000 423,000 440 MTPS 300 334 294 300 82,500 24,556,800 441 MTWI 61 65 59 61 1,138,800 70,913,100 442 MYOH 1,145 1,170 1,140 1,145 58,500 67,125,000 443 MYOR 2,400 2,420 2,370 2,400 4,765,000 11,373,676,000 444 MYTX 51 51 51 51 12,200 622,200 445 NATO 535 560 535 535 203,058,400 111,431,020,000 446 NATO-W 272 272 272 272 200 54,400 447 NELY 137 138 136 137 16,100 2,218,700 448 NICK 304 310 292 304 500 150,200 449 NIKL 820 830 775 820 8,345,300 6,790,252,500 450 NISP 725 730 720 725 177,000 128,301,000 451 NOBU 905 1,030 900 905 81,700 77,787,500 452 NRCA 308 308 302 308 133,700 41,024,400 453 NZIA 174 186 174 174 494,500 86,055,000 454 OKAS 102 109 99 102 22,227,800 2,293,968,500 455 OPMS 163 166 162 163 4,687,300 770,113,000 456 PADI 50 50 50 50 100 5,000 457 PALM 312 324 310 312 678,800 214,589,200 458 PAMG 98 101 96 98 6,622,300 647,499,700 459 PANI 106 106 105 106 7,100 751,600 460 PANR 91 93 88 91 1,444,300 130,479,000 461 PANS 805 815 800 805 386,800 312,393,000 462 PBID 1,095 1,130 1,070 1,095 618,100 678,287,500 463 PBRX 248 260 232 248 4,009,100 973,419,600 464 PBSA 680 680 680 680 100 68,000 465 PCAR 448 498 406 448 183,300 81,035,200 466 PDES 226 246 208 226 11,500 2,498,400 467 PEGE 116 116 113 116 1,800 205,800 468 PEHA 1,520 1,530 1,510 1,520 54,500 82,854,000 469 PGAS 1,125 1,125 1,100 1,125 128,688,800 143,439,235,000 470 PGJO 34 37 33 34 65,600 2,230,200 471 PGLI 256 256 240 256 22,100 5,401,200 472 PGUN 232 232 224 232 18,600 4,221,200 473 PICO 141 143 137 141 608,600 85,624,300 474 PJAA 505 510 500 505 276,300 138,379,000 475 PKPK 52 54 51 52 840,900 43,406,200 476 PLAN 174 191 174 174 7,001,400 1,222,542,600 477 PLAN-W 6 6 5 6 3,882,500 19,483,900 478 PLIN 2,500 2,500 2,500 2,500 400 1,000,000 479 PMJS 122 122 122 122 600 73,200 480 PNBN 815 815 800 815 13,268,100 10,761,146,000 481 PNBS 68 70 68 68 28,782,700 1,964,624,500 482 PNGO 615 625 575 615 4,800 2,795,500 483 PNIN 705 720 690 705 635,700 444,002,500 484 PNLF 202 204 199 202 22,360,200 4,499,552,200 485 PNSE 790 790 790 790 100 79,000 486 POLA 53 54 52 53 16,000 837,800 487 POLI 1,000 1,065 1,000 1,000 700 709,000 488 POLL 4,710 5,000 4,650 4,710 86,600 410,316,000 489 POLU 840 990 840 840 31,500 26,979,500 490 POLY 50 50 50 50 42,900 2,145,000 491 PORT 470 470 470 470 100 47,000 492 POSA 50 50 50 50 11,200 560,000 493 POSA-W 1 2 1 1 1,256,900 1,607,300 494 POWR 620 630 615 620 3,982,800 2,468,736,500 495 PPGL 306 318 306 306 4,457,000 1,391,723,000 496 PPGL-W 16 17 15 16 4,849,000 78,138,200 497 PPRE 186 196 182 186 37,576,700 7,093,841,700 498 PPRO 50 50 50 50 5,341,700 267,085,000 499 PRAS 113 121 111 113 6,300 734,800 500 PRDA 3,140 3,200 3,100 3,140 235,900 741,308,000 501 PRIM 232 238 230 232 1,500 348,800 502 PSAB 224 230 222 224 27,465,600 6,173,396,200 503 PSDN 109 111 109 109 241,100 26,486,100 504 PSGO 99 101 99 99 87,800 8,734,000 505 PSKT 50 50 50 50 100 5,000 506 PSSI 169 173 168 169 80,100 13,479,800 507 PTBA 2,010 2,040 2,000 2,010 29,260,700 59,054,831,000 508 PTIS 156 156 146 156 20,800 3,037,900 509 PTPP 960 975 945 960 72,029,900 69,000,226,500 510 PTPW 1,225 1,280 1,225 1,225 20,400 25,026,000 511 PTRO 1,710 1,725 1,700 1,710 766,600 1,313,697,000 512 PTSN 252 264 232 252 31,872,800 7,973,157,200 513 PURA 131 133 129 131 250,479,100 32,800,551,200 514 PURA-W 21 22 20 21 7,488,600 157,247,000 515 PURE 268 274 266 268 9,994,200 2,693,458,800 516 PURE-W 28 32 28 28 6,638,800 193,551,800 517 PURI 318 342 318 318 3,500 1,121,200 518 PWON 430 434 424 430 135,889,500 58,318,790,600 519 PYFA 875 890 870 875 346,100 304,395,000 520 PZZA 615 630 595 615 1,292,200 787,992,000 521 R-LQ45X 869 895 867 869 21,500 18,946,000 522 RAJA 134 138 133 134 18,085,000 2,437,434,900 523 RALS 575 585 570 575 11,350,900 6,553,444,000 524 RANC 404 406 396 404 1,478,300 594,248,400 525 RBMS 50 51 50 50 138,400 6,920,200 526 RDTX 5,600 5,600 5,600 5,600 200 1,120,000 527 REAL 50 50 50 50 38,800 1,940,000 528 REAL-W 2 2 1 2 17,221,900 18,146,600 529 RELI 298 358 298 298 15,300 4,690,600 530 RICY 95 95 91 95 111,700 10,268,700 531 RIGS 232 238 224 232 156,000 35,703,000 532 RISE 446 448 442 446 401,900 179,046,200 533 RMBA 366 370 360 366 137,200 50,484,000 534 ROCK 1,015 1,070 1,015 1,015 700 717,000 535 RODA 55 55 52 55 162,000 8,490,900 536 RONY 426 466 426 426 2,515,100 1,075,433,400 537 ROTI 1,305 1,315 1,280 1,305 169,800 221,730,500 538 RUIS 312 314 312 312 400 125,200 539 SAFE 200 208 185 200 245,900 46,363,700 540 SAME 169 171 166 169 40,364,500 6,789,747,200 541 SAMF 388 388 384 388 20,200 7,774,600 542 SATU 50 51 50 50 115,100 5,815,100 543 SBAT 83 84 81 83 5,604,600 462,631,700 544 SBAT-W 9 10 8 9 35,291,500 322,831,700 545 SCCO 9,925 9,925 9,925 9,925 500 4,962,500 546 SCMA 1,490 1,550 1,470 1,490 13,733,300 20,507,649,500 547 SCNP 238 238 230 238 414,800 97,308,200 548 SDPC 103 103 103 103 10,300 1,060,900 549 SDRA 765 815 765 765 182,300 139,827,000 550 SFAN 1,020 1,030 1,015 1,020 692,900 707,684,500 551 SGER 505 520 505 505 1,349,600 689,189,000 552 SGER-W 210 218 210 210 48,800 10,382,600 553 SGRO 1,425 1,450 1,395 1,425 1,274,100 1,808,035,000 554 SHIP 610 610 575 610 795,600 468,989,000 555 SIDO 840 845 830 840 21,029,100 17,610,984,500 556 SILO 4,970 4,970 4,950 4,970 8,900 44,222,000 557 SIMP 334 342 332 334 13,920,800 4,702,624,800 558 SINI 396 416 370 396 12,100 4,665,200 559 SINI-W 310 310 204 310 300 71,800 560 SIPD 1,135 1,135 1,135 1,135 200 227,000 561 SKBM 360 362 360 360 1,800 651,200 562 SKRN 540 565 525 540 90,700 50,604,500 563 SLIS 4,840 4,900 4,790 4,840 68,600 331,978,000 564 SMAR 3,000 3,100 2,930 3,000 2,000 6,042,000 565 SMBR 515 520 510 515 10,161,300 5,224,252,000 566 SMCB 1,080 1,080 1,070 1,080 5,200 5,611,000 567 SMDM 107 110 98 107 8,100 866,400 568 SMDR 276 304 274 276 29,370,800 8,509,510,800 569 SMGR 10,225 10,575 10,050 10,225 4,423,700 45,279,057,500 570 SMKL 188 189 185 188 851,000 158,862,600 571 SMKL-W 12 12 12 12 1,100 13,200 572 SMMA 15,275 15,275 15,275 15,275 17,900 273,422,500 573 SMMT 82 86 82 82 184,000 15,271,200 574 SMRA 735 745 715 735 84,888,200 61,772,808,500 575 SMSM 1,425 1,460 1,400 1,425 1,874,200 2,680,101,500 576 SOCI 122 123 120 122 5,674,800 691,077,400 577 SOFA 104 106 104 104 149,500 15,648,500 578 SOFA-W 4 6 4 4 8,962,000 44,724,100 579 SOHO 5,800 5,950 5,750 5,800 21,700 127,677,500 580 SONA 6,500 6,500 6,475 6,500 3,200 20,737,500 581 SOSS 418 440 392 418 7,900 3,301,000 582 SOSS-W 59 62 41 59 26,000 1,122,600 583 SOTS-W 18 20 16 18 16,100 267,800 584 SPMA 292 294 282 292 143,900 40,787,000 585 SPTO 400 404 400 400 836,300 334,583,600 586 SQMI 214 218 212 214 5,572,400 1,200,484,400 587 SRAJ 137 139 134 137 20,800 2,789,500 588 SRIL 218 224 216 218 52,260,200 11,418,787,800 589 SRSN 59 59 56 59 14,599,000 844,714,600 590 SRTG 3,400 3,400 3,350 3,400 880,000 2,972,692,000 591 SSIA 520 535 510 520 44,404,000 23,108,101,000 592 SSMS 850 875 850 850 78,400 67,588,500 593 SSTM 580 590 550 580 47,300 26,694,500 594 STAR 118 119 102 118 96,600 10,076,100 595 SURE 2,950 2,960 2,930 2,950 254,400 750,492,000 596 SWAT 107 117 107 107 958,300 105,405,500 597 TAMA 212 228 212 212 5,185,400 1,144,374,200 598 TAMA-W 8 10 8 8 1,163,100 10,296,900 599 TAMU 50 52 50 50 2,364,300 119,880,200 600 TARA 50 50 50 50 1,200 60,000 601 TBIG 1,515 1,540 1,495 1,515 32,929,900 49,871,921,500 602 TBLA 775 790 765 775 1,931,500 1,494,575,500 603 TBMS 730 730 700 730 17,600 12,520,500 604 TCID 6,400 6,575 6,400 6,400 12,600 80,857,500 605 TCPI 6,575 6,650 6,475 6,575 9,305,100 61,185,312,500 606 TDPM 119 123 119 119 3,690,600 444,822,400 607 TEBE 990 995 990 990 1,300 1,292,500 608 TECH 142 145 142 142 253,400 36,237,900 609 TFAS 156 156 156 156 100 15,600 610 TFCO 454 482 454 454 700 331,000 611 TGKA 9,000 9,200 9,000 9,000 3,000 27,020,000 612 TGRA 98 103 97 98 19,343,100 1,926,081,700 613 TIFA 418 440 418 418 18,600 7,780,400 614 TINS 930 935 865 930 186,721,400 169,326,602,000 615 TIRA 270 288 270 270 7,100 2,018,600 616 TIRT 54 54 54 54 2,500 135,000 617 TKIM 6,825 6,900 6,525 6,825 15,154,500 101,810,762,500 618 TLKM 2,880 2,900 2,840 2,880 208,192,700 597,185,516,000 619 TMAS 116 118 113 116 1,783,500 206,023,100 620 TMPO 154 159 120 154 2,471,900 362,636,500 621 TNCA 312 316 298 312 160,300 49,717,400 622 TOBA 390 390 378 390 8,400 3,238,800 623 TOPS 50 50 50 50 5,500 275,000 624 TOTL 298 306 290 298 7,391,200 2,200,202,200 625 TOTO 212 214 210 212 206,200 43,382,600 626 TOWR 1,030 1,045 1,000 1,030 282,271,300 289,437,524,500 627 TOYS 525 530 520 525 2,034,200 1,066,498,000 628 TOYS-W 11 12 11 11 1,129,400 12,439,300 629 TPIA 8,300 8,350 8,150 8,300 3,824,200 31,491,002,500 630 TPMA 298 304 298 298 8,800 2,638,400 631 TRIM 109 109 109 109 200 21,800 632 TRIN 370 392 354 370 30,459,400 11,348,001,600 633 TRIN-W 10 11 10 10 19,039,800 191,453,200 634 TRIS 214 220 214 214 1,300 279,600 635 TRJA 151 151 148 151 618,300 92,083,400 636 TRST 388 390 388 388 185,500 72,001,800 637 TRUK 144 144 143 144 226,000 32,440,600 638 TRUS 350 352 340 350 500 174,200 639 TSPC 1,260 1,270 1,255 1,260 304,700 384,424,500 640 TUGU 1,335 1,360 1,300 1,335 68,700 90,552,500 641 TURI 1,230 1,230 1,180 1,230 127,200 152,667,000 642 UANG 216 216 206 216 12,500 2,677,000 643 UCID 1,735 1,745 1,705 1,735 321,000 554,389,000 644 ULTJ 1,680 1,705 1,670 1,680 945,300 1,596,426,500 645 UNIC 3,820 3,820 3,820 3,820 100 382,000 646 UNIT 144 144 144 144 2,400 345,600 647 UNSP 77 80 77 77 799,400 62,219,900 648 UNTR 20,875 21,175 20,775 20,875 3,595,200 75,083,947,500 649 UNVR 7,950 8,100 7,850 7,950 15,537,900 123,303,770,000 650 URBN-W 15 16 15 15 61,600 924,100 651 VICO 77 80 77 77 1,400 110,000 652 VINS 93 94 93 93 3,500 327,800 653 VIVA 50 50 50 50 50,200 2,510,000 654 VOKS 197 197 197 197 30,300 5,969,100 655 VRNA 96 98 96 96 25,300 2,429,200 656 WAPO 70 70 70 70 1,600 112,000 657 WEGE 184 187 181 184 39,950,500 7,364,979,000 658 WEHA 55 56 54 55 447,400 24,581,700 659 WIIM 496 520 492 496 30,117,000 15,005,459,600 660 WIKA 1,255 1,280 1,245 1,255 20,566,300 25,908,919,000 661 WINS 99 99 95 99 122,500 11,702,200 662 WOMF 238 240 232 238 529,900 125,395,200 663 WOOD 500 520 496 500 22,024,000 11,102,309,400 664 WOWS 63 65 62 63 8,072,700 510,245,700 665 WSBP 165 167 159 165 113,547,700 18,599,112,500 666 WSKT 790 795 755 790 221,013,900 172,696,419,000 667 WTON 258 264 254 258 24,304,300 6,271,635,200 668 XBID 470 471 467 470 700 328,900 669 XBNI 927 936 927 927 200 186,300 670 XCID 78 78 75 78 21,700 1,652,300 671 XCLQ 87 88 85 87 14,200 1,233,300 672 XIHD 417 420 412 417 5,700 2,375,300 673 XIIC 971 971 971 971 100 97,100 674 XIID 453 453 453 453 100 45,300 675 XIIF 489 490 489 489 8,700 4,254,600 676 XIIT 470 476 470 470 21,600 10,216,800 677 XIJI 575 577 575 575 500 287,900 678 XILV 107 114 106 107 1,100 122,400 679 XISI 273 274 273 273 9,800 2,684,500 680 XISR 344 346 344 344 5,600 1,933,000 681 XKIV 397 397 397 397 1,300 516,100 682 XMIG 150 150 150 150 100 15,000 683 XNVE 124 125 124 124 109,200 13,632,100 684 YELO 50 50 50 50 99,900 4,995,000 685 YELO-W 8 8 6 8 216,300 1,466,400 686 YPAS 328 406 326 328 2,200 811,800 687 YULE 238 238 236 238 2,400 570,600 688 ZBRA 50 50 50 50 1,000 50,000 689 ZINC 118 120 116 118 618,459,200 72,719,117,300 690 ZONE 398 400 398 398 106,000 42,241,000 -------------------- ---------------------- Total for Reguler 12,352,649,300 9,966,792,573,100 Information for Negosiasi 691 ADRO 1,130 1,144 1,125 1,125 3,025 3,403,580 692 AKRA 2,710 2,600 2,600 2,600 64 166,400 693 ANDI 50 35 30 35 300,000 9,750,000 694 ANTM 1,240 1,240 1,080 1,240 4,324,310 5,108,795,600 695 APIC 910 920 920 920 100,000 92,000,000 696 ASII 5,600 5,775 5,381 5,381 3,700,934 19,924,454,350 697 ASRI 167 156 156 156 9,680,000 1,510,080,000 698 BACA 396 396 396 396 2 792 699 BBCA 31,425 31,732 30,225 31,375 1,622,432 49,979,768,897 700 BBNI 5,100 5,079 4,871 5,079 4,991,760 25,272,152,560 701 BBRI 3,690 3,652 3,542 3,560 812,675 2,949,707,800 702 BBTN 1,565 1,559 1,535 1,559 860,500 1,339,119,500 703 BCAP 118 147 115 147 35,688,000 4,677,784,000 704 BDMN 2,540 2,505 2,505 2,505 10 25,050 705 BEKS 50 16 15 15 204,000 3,160,000 706 BEST 173 174 174 174 18 3,132 707 BHAT 595 595 595 595 100,000,000 59,500,000,000 708 BJBR 1,170 1,410 1,055 1,410 1,928,870 2,665,135,035 709 BKSL 50 40 40 40 50,000 2,000,000 710 BLTA 50 12 12 12 200,000 2,400,000 711 BMRI 6,150 6,192 5,780 6,128 3,191,171 19,481,295,192 712 BMTR 236 236 236 236 150,000 35,400,000 713 BNBR 50 29 10 10 3,175,500 89,969,500 714 BOGA 1,395 1,420 1,395 1,395 71,100,000 99,212,000,000 715 BRMS 65 64 60 63 176,666,700 10,635,002,000 716 BRPT 930 930 928 930 63 58,470 717 BSDE 990 953 953 953 90 85,770 718 BSIM 484 485 485 485 15,355,000 7,447,175,000 719 BTPS 3,890 3,930 3,930 3,930 81 318,330 720 BULL 326 326 326 326 6,230,800 2,031,240,800 721 BUMI 50 50 50 50 26 1,300 722 CARE 362 364 330 364 203,000,000 67,092,000,000 723 CASA 390 388 388 388 3,500,000 1,358,000,000 724 CCSI 228 228 228 228 2 456 725 CPIN 6,400 6,319 6,319 6,319 60 379,140 726 CPRO 50 25 25 25 5,140,200 128,505,000 727 CTRA 850 835 816 830 6,107,300 5,035,288,600 728 DEWA 50 30 15 26 8,834,900 198,323,500 729 DKFT 188 157 157 157 28,741,400 4,512,399,800 730 DMAS 228 219 218 219 11,429,800 2,495,651,400 731 ELSA 220 220 220 220 37,500 8,250,000 732 ELTY 50 9 9 9 500,000 4,500,000 733 EXCL 2,130 2,169 2,169 2,169 20 43,380 734 FREN 63 62 62 62 80,000,000 4,960,000,000 735 GAMA 50 60 50 50 250,000,002 15,000,000,100 736 GEMA 316 338 338 338 2 676 737 GGRM 41,400 41,800 41,497 41,800 32,010 1,338,014,970 738 GIAA 258 256 254 256 472,200 119,958,800 739 GJTL 488 484 484 484 15,000 7,260,000 740 HMSP 1,430 1,444 1,444 1,444 50 72,200 741 HRUM 2,200 2,160 2,160 2,160 150,000 324,000,000 742 IATA 50 50 50 50 1,000 50,000 743 ICBP 9,750 9,867 9,867 9,867 10 98,670 744 IKAI 52 50 50 50 7,751,938 387,596,900 745 INCO 4,550 4,570 2,520 4,550 702,182 2,906,802,100 746 INKP 9,675 9,434 9,434 9,434 50 471,700 747 INTP 13,175 13,000 12,199 12,550 207,720 2,621,983,860 748 IPTV 298 296 296 296 3,376,700 999,503,200 749 IRRA 865 865 865 865 2 1,730 750 ISAT 2,110 2,144 2,144 2,144 382,700 820,508,800 751 JIHD 418 400 400 400 89,000 35,600,000 752 JPFA 1,145 1,066 1,066 1,066 26,400 28,142,400 753 JSMR 3,940 3,868 3,711 3,711 5,005,340 18,685,242,020 754 KLBF 1,480 1,510 1,476 1,510 3,753,295 5,579,796,650 755 KPAS-W 24 24 24 24 10,000 240,000 756 KPIG 104 153 104 153 41,692,800 5,704,028,500 757 KRAS 384 382 382 382 10,000 3,820,000 758 LPPF 860 1,000 1,000 1,000 10,000 10,000,000 759 LSIP 1,000 1,005 1,005 1,005 100,000 100,500,000 760 MAMI 50 5 5 5 500,000 2,500,000 761 MDKA 1,965 1,867 1,867 1,867 336,900 628,992,300 762 MEDC 382 382 374 374 3,860,000 1,455,640,000 763 MIKA 2,500 2,520 2,502 2,520 3,594,200 8,994,803,400 764 MSIN 298 298 298 298 2 596 765 MTFN 50 15 5 5 8,500,000 97,500,000 766 MTLA 418 450 450 450 321,488 144,669,600 767 MYOR 2,400 2,385 2,385 2,385 126,400 301,464,000 768 NATO 535 500 500 500 10,900,000 5,450,000,000 769 NIRO 149 149 149 149 9,000,000 1,341,000,000 770 NOBU 905 755 755 755 260,000,000 196,300,000,000 771 PALM 312 314 314 314 2,500 785,000 772 PGAS 1,125 1,110 1,080 1,100 2,100,990 2,312,096,830 773 PPRO 50 49 11 49 2,000 60,000 774 PTBA 2,010 1,996 1,993 1,993 1,303,800 2,599,350,600 775 PURA 131 132 132 132 100,000,000 13,200,000,000 776 PWON 430 430 430 430 90 38,700 777 SAMF 388 388 388 388 416,600 161,640,800 778 SBAT 83 100 100 100 278,700 27,870,000 779 SCMA 1,490 1,495 1,491 1,491 2,839,200 4,233,804,000 780 SMGR 10,225 10,007 8,954 9,166 267,680 2,449,975,760 781 SMMA 15,275 15,275 15,000 15,275 1,707,037 25,799,990,175 782 SMSM 1,425 1,442 1,442 1,442 1,000,000 1,442,000,000 783 SPTO 400 400 400 400 263,700 105,480,000 784 SSMS 850 865 865 865 23,060,000 19,946,900,000 785 TBIG 1,515 1,529 1,512 1,512 848,420 1,282,811,380 786 TKIM 6,825 7,253 7,253 7,253 10,000 72,530,000 787 TLKM 2,880 2,874 2,560 2,830 4,450,145 11,460,511,350 788 TOWR 1,030 1,032 995 1,032 3,499,420 3,602,148,200 789 UCID 1,735 1,725 1,700 1,700 2,650,202 4,571,598,400 790 ULTJ 1,680 1,750 1,750 1,750 121,234 212,159,500 791 UNTR 20,875 21,100 20,921 21,100 20,020 422,418,420 792 UNVR 7,950 8,050 7,907 7,907 464,443 3,701,611,290 793 WSBP 165 167 159 167 1,005,000 159,835,000 794 YULE 238 250 250 250 12,856,540 3,214,135,000 795 ZINC 118 117 117 117 7,234,275 846,410,175 -------------------- ---------------------- Total for Negosiasi 1,564,956,600 768,982,218,086 Total 09/11/20 13,917,614,100 10,735,798,888,186