Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, November 10, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 5,325 5,300 5,300 5,300 1,900 10,070,000 2 CTRA 905 890 890 890 1,500 1,335,000 3 IKAI 50 50 50 50 2,400 120,000 4 MINA 50 50 50 50 100 5,000 5 TLKM 2,860 2,900 2,900 2,900 3,000 8,700,000 -------------------- ---------------------- Total for Tunai 8,900 20,230,000 Information for Reguler 6 AALI 10,775 10,900 10,750 10,775 2,392,100 25,903,750,000 7 ABBA 50 50 50 50 352,100 17,605,000 8 ABMM 805 805 795 805 13,800 11,006,000 9 ACES 1,700 1,730 1,640 1,700 23,966,500 40,704,558,500 10 ACST 199 204 194 199 132,161,100 26,345,979,800 11 ADES 1,225 1,230 1,205 1,225 205,100 249,265,500 12 ADHI 670 680 635 670 62,650,900 41,213,904,000 13 ADMF 7,750 7,800 7,700 7,750 266,400 2,066,520,000 14 ADMG 144 149 143 144 7,029,600 1,026,031,200 15 ADRO 1,140 1,155 1,130 1,140 61,432,600 69,970,556,000 16 AGAR 500 510 500 500 700 351,000 17 AGII 780 800 745 780 3,426,100 2,653,172,000 18 AGRO 380 384 376 380 53,295,700 20,205,437,200 19 AGRS 163 167 162 163 22,900 3,771,500 20 AHAP 58 58 55 58 76,300 4,287,100 21 AIMS 155 156 120 155 8,100 996,100 22 AISA 216 222 216 216 17,766,000 3,856,427,400 23 AKKU 50 50 50 50 200 10,000 24 AKPI 300 314 300 300 24,900 7,810,000 25 AKRA 2,840 2,850 2,750 2,840 34,092,000 96,130,365,000 26 AKSI 376 380 376 376 42,300 15,988,600 27 ALDO 416 416 416 416 100,200 41,683,200 28 ALKA 322 324 260 322 10,900 2,949,000 29 ALMI 232 232 222 232 6,700 1,546,200 30 ALTO 340 350 270 340 71,800 20,713,600 31 AMAG 210 210 206 210 108,400 22,591,800 32 AMAN 272 272 260 272 1,212,300 321,729,000 33 AMAR 300 306 300 300 64,900 19,525,000 34 AMFG 2,480 2,480 2,400 2,480 5,300 13,014,000 35 AMIN 272 304 260 272 4,200 1,178,000 36 AMOR 2,390 2,420 2,390 2,390 46,500 111,715,000 37 AMRT 740 740 705 740 812,500 597,227,000 38 ANDI 50 50 50 50 119,417,500 5,970,875,000 39 ANJT 600 600 580 600 36,400 21,818,000 40 ANTM 1,200 1,255 1,195 1,200 604,934,300 733,284,011,000 41 APEX 160 168 143 160 44,000 6,921,200 42 APIC 905 925 905 905 10,342,400 9,454,624,500 43 APII 150 153 144 150 56,400 8,421,700 44 APLI 111 117 109 111 65,100 7,170,900 45 APLN 116 118 115 116 72,732,800 8,460,615,800 46 ARGO 1,685 1,685 1,400 1,685 6,000 9,401,000 47 ARII 540 545 515 540 43,100 22,509,000 48 ARKA 72 77 72 72 8,071,500 593,035,100 49 ARNA 545 555 540 545 1,223,900 671,293,500 50 ARTA 308 310 308 308 1,500 462,200 51 ARTI 50 50 50 50 1,100 55,000 52 ARTO 2,930 2,930 2,870 2,930 203,300 594,041,000 53 ASBI 310 310 310 310 100 31,000 54 ASDM 915 915 860 915 700 627,500 55 ASGR 685 690 670 685 3,234,500 2,200,431,000 56 ASII 5,750 5,850 5,700 5,750 60,062,700 345,157,105,000 57 ASJT 116 116 114 116 9,900 1,148,000 58 ASMI 1,080 1,085 1,075 1,080 9,400 10,160,500 59 ASPI 94 96 91 94 1,018,700 95,171,100 60 ASPI-W 12 13 12 12 2,269,600 27,337,000 61 ASRI 167 177 163 167 294,803,900 49,407,240,900 62 ASRM 1,780 1,780 1,780 1,780 100 178,000 63 ASSA 520 570 515 520 17,553,900 9,269,545,500 64 ATIC 585 585 580 585 400 233,000 65 AUTO 910 915 885 910 1,856,900 1,684,126,000 66 AYLS 50 50 50 50 2,555,300 127,765,000 67 AYLS-W 5 5 4 5 1,528,800 6,134,400 68 BABP 50 50 50 50 1,303,400 65,170,000 69 BABP-W3 15 45 15 15 77,200 3,046,200 70 BABP-W4 6 8 5 6 11,390,500 68,879,400 71 BACA 396 398 394 396 422,500 166,598,600 72 BAJA 106 114 104 106 13,439,900 1,458,006,300 73 BALI 950 995 940 950 9,600 9,155,000 74 BAPA 50 50 50 50 150,000 7,500,000 75 BAPI 50 50 50 50 2,300 115,000 76 BAPI-W 2 3 2 2 1,538,000 3,107,900 77 BATA 625 640 625 625 19,600 12,389,000 78 BBCA 32,400 33,000 31,900 32,400 38,214,700 1,236,605,620,000 79 BBHI 260 270 260 260 909,800 236,688,600 80 BBKP 264 266 244 264 656,703,900 169,658,008,000 81 BBLD 358 358 356 358 350,100 125,335,200 82 BBNI 5,325 5,350 5,200 5,325 125,532,500 663,376,092,500 83 BBRI 4,000 4,010 3,770 4,000 565,562,100 2,205,719,199,000 84 BBSI 760 775 740 760 95,100 71,897,000 85 BBSS 119 130 117 119 4,004,800 482,377,800 86 BBSS-W 6 6 5 6 53,804,300 269,113,200 87 BBTN 1,610 1,610 1,575 1,610 132,374,800 211,491,495,500 88 BBYB 316 320 316 316 11,100 3,513,800 89 BCAP 117 118 115 117 1,308,500 151,970,700 90 BCIP 50 51 50 50 505,200 25,262,100 91 BDMN 2,630 2,640 2,560 2,630 5,843,500 15,244,898,000 92 BEEF 141 143 139 141 2,590,600 364,845,400 93 BEEF-W 10 11 10 10 87,400 874,200 94 BEKS 50 50 50 50 65,000 3,250,000 95 BELL 158 163 157 158 5,043,500 808,903,700 96 BESS 197 204 195 197 54,600 10,900,600 97 BESS-W 70 72 65 70 43,700 2,842,700 98 BEST 172 177 171 172 140,903,200 24,394,382,400 99 BFIN 390 396 388 390 3,786,000 1,475,806,000 100 BGTG 59 64 56 59 37,045,400 2,235,037,000 101 BHAT 570 605 555 570 129,070,000 76,782,668,500 102 BHIT 74 77 71 74 160,285,900 11,779,052,100 103 BIKA 148 149 138 148 2,900 417,700 104 BIMA 50 50 50 50 900 45,000 105 BINA 700 705 680 700 3,814,100 2,598,229,500 106 BIPI 50 50 50 50 101,700 5,085,000 107 BIPI-W 9 9 7 9 55,700 447,000 108 BIPP 53 53 52 53 59,500 3,100,600 109 BIRD 955 975 860 955 11,497,700 10,612,335,000 110 BISI 900 905 900 900 140,400 126,398,000 111 BJBR 1,230 1,235 1,190 1,230 30,801,800 37,370,301,000 112 BJTM 605 605 595 605 31,733,600 19,060,562,000 113 BKDP 51 51 50 51 193,200 9,661,000 114 BKSL 50 50 50 50 1,965,200 98,260,000 115 BKSW 120 122 118 120 550,900 65,576,000 116 BLTA 50 50 50 50 100 5,000 117 BLTZ 3,120 3,120 3,120 3,120 100 312,000 118 BLUE 685 695 675 685 157,700 107,712,000 119 BMAS 282 288 282 282 1,400 398,400 120 BMRI 6,375 6,525 6,300 6,375 124,794,400 797,296,660,000 121 BMSR 69 72 64 69 3,503,500 239,718,500 122 BMTR 238 242 236 238 156,453,900 37,329,935,000 123 BNBA 378 398 366 378 200,200 73,947,000 124 BNBR 50 50 50 50 20,600 1,030,000 125 BNGA 805 810 790 805 10,685,800 8,547,920,000 126 BNII 232 236 228 232 8,148,800 1,889,569,400 127 BNLI 2,220 2,220 2,160 2,220 1,722,800 3,791,594,000 128 BOGA 1,395 1,415 1,395 1,395 109,674,000 154,187,890,000 129 BOLA 147 154 146 147 221,000 33,096,200 130 BOLT 690 690 525 690 900 601,000 131 BOSS 111 118 109 111 6,023,900 668,224,300 132 BPTR 82 87 82 82 12,000 1,001,300 133 BRAM 5,375 5,375 5,375 5,375 500 2,687,500 134 BRIS 1,230 1,245 1,210 1,230 73,199,200 89,869,573,000 135 BRMS 61 65 61 61 98,759,900 6,071,915,700 136 BRNA 1,140 1,140 1,090 1,140 25,100 28,167,500 137 BRPT 970 975 920 970 129,552,600 123,043,236,000 138 BSDE 1,055 1,070 1,005 1,055 75,939,900 78,906,970,500 139 BSIM 488 500 472 488 23,600 11,514,800 140 BSIM-W3 24 34 12 24 344,900 8,220,700 141 BSSR 1,380 1,380 1,350 1,380 11,600 15,882,000 142 BTEK 50 50 50 50 300 15,000 143 BTON 196 206 196 196 13,800 2,708,400 144 BTPN 2,380 2,390 2,320 2,380 223,400 527,895,000 145 BTPS 4,400 4,480 3,970 4,400 24,471,400 104,693,811,000 146 BUDI 96 98 95 96 523,600 50,432,600 147 BUKK 720 720 720 720 2,000 1,440,000 148 BULL 326 330 324 326 217,977,100 71,469,446,000 149 BULL-W2 105 112 105 105 158,500 17,289,400 150 BUMI 50 51 50 50 43,973,600 2,198,680,100 151 BUVA 55 55 52 55 23,700 1,251,100 152 BVIC 103 105 102 103 2,048,400 211,545,500 153 BWPT 101 104 100 101 49,900,200 5,068,693,400 154 BYAN 13,750 13,800 13,750 13,750 1,500 20,650,000 155 CAKK 52 55 51 52 2,986,700 155,938,100 156 CAMP 260 262 252 260 591,800 154,270,400 157 CANI 111 111 106 111 500 53,500 158 CARE 358 364 358 358 207,340,100 74,954,264,200 159 CARS 50 50 50 50 5,500 275,000 160 CASA 394 394 388 394 18,582,400 7,273,884,400 161 CASH 535 540 530 535 949,000 505,081,500 162 CASH-W 23 25 22 23 5,001,600 113,426,400 163 CASS 206 206 200 206 2,953,000 599,850,000 164 CBMF 496 550 468 496 2,151,000 1,075,484,200 165 CCSI 228 238 224 228 1,035,600 235,000,400 166 CEKA 1,800 1,830 1,790 1,800 44,200 79,549,500 167 CENT 129 134 128 129 6,686,700 878,753,700 168 CFIN 190 199 188 190 4,384,400 836,923,600 169 CITA 2,350 2,350 2,350 2,350 400 940,000 170 CITY 93 100 90 93 5,600 514,700 171 CITY-W 17 17 17 17 1,000 17,000 172 CLAY 1,800 1,800 1,800 1,800 2,500 4,500,000 173 CLEO 488 490 482 488 8,275,800 4,019,070,000 174 CLPI 710 715 705 710 104,600 74,264,000 175 CMNP 950 1,005 935 950 1,607,500 1,547,043,500 176 COCO 925 925 925 925 1,500 1,387,500 177 CPIN 6,675 6,675 6,400 6,675 9,643,200 63,128,927,500 178 CPRI 50 50 50 50 22,100 1,105,000 179 CPRI-W 13 13 8 13 4,600 47,300 180 CPRO 50 50 50 50 144,900 7,245,000 181 CSAP 372 400 372 372 3,079,700 1,153,683,200 182 CSIS 51 51 50 51 102,000 5,101,300 183 CSMI 530 590 530 530 15,300 8,116,000 184 CSRA 350 354 336 350 2,129,600 735,532,200 185 CTRA 905 920 885 905 66,352,200 59,497,397,500 186 CTTH 50 52 50 50 564,900 29,028,100 187 DADA 52 54 52 52 10,516,100 554,476,800 188 DADA-W 4 5 4 4 26,535,400 106,458,300 189 DART 238 244 238 238 500 120,200 190 DAYA 560 560 560 560 300 168,000 191 DEAL 147 163 139 147 100,933,700 15,484,744,800 192 DEFI 1,645 1,650 1,645 1,645 10,500 17,307,000 193 DEWA 50 50 50 50 9,800 490,000 194 DFAM 266 284 266 266 246,100 65,691,000 195 DGIK 50 50 50 50 3,200 160,000 196 DILD 160 163 154 160 33,417,700 5,261,328,100 197 DKFT 186 202 180 186 290,638,700 55,565,121,900 198 DLTA 4,090 4,160 4,060 4,090 98,900 405,038,000 199 DMAS 236 238 224 236 123,347,800 28,699,645,000 200 DMMX 175 187 171 175 9,816,900 1,770,189,500 201 DMND 900 900 880 900 99,600 88,649,500 202 DNAR 214 214 214 214 160,200 34,282,800 203 DNET 3,530 3,530 3,530 3,530 300 1,059,000 204 DOID 252 258 246 252 52,583,200 13,215,626,200 205 DPNS 248 248 246 248 13,200 3,269,600 206 DPUM 55 56 52 55 1,321,600 71,250,600 207 DSFI 66 66 62 66 126,600 8,198,400 208 DSNG 488 496 486 488 11,328,300 5,563,380,800 209 DUCK 300 310 282 300 74,710,100 22,329,104,000 210 DUTI 3,500 3,560 3,500 3,500 2,400 8,482,000 211 DVLA 2,610 2,610 2,580 2,610 22,300 57,772,000 212 DWGL 212 212 200 212 3,100 640,200 213 DWGL-W 30 31 29 30 1,500 44,900 214 DYAN 50 50 50 50 107,600 5,380,000 215 EAST 53 57 53 53 3,697,400 201,260,000 216 EAST-W 7 7 6 7 546,400 3,279,400 217 ECII 620 620 585 620 31,600 19,564,500 218 EKAD 1,275 1,275 1,260 1,275 301,500 382,738,500 219 ELSA 234 238 226 234 98,204,600 22,760,511,600 220 EMDE 198 198 198 198 30,000 5,940,000 221 EMTK 9,700 9,700 9,500 9,700 384,900 3,714,210,000 222 ENRG 56 59 55 56 21,801,400 1,234,895,300 223 ENVY 50 50 50 50 945,400 47,270,000 224 ENZO 50 50 50 50 631,500 31,575,000 225 ENZO-W 8 8 6 8 1,345,100 8,995,100 226 EPAC 272 272 266 272 1,139,500 307,470,800 227 EPMT 1,880 1,890 1,855 1,880 12,500 23,311,500 228 ERAA 1,850 1,890 1,805 1,850 36,344,300 67,335,017,500 229 ERTX 129 130 113 129 14,800 1,904,400 230 ESIP 88 89 84 88 11,265,300 978,268,600 231 ESIP-W 9 10 9 9 1,556,100 14,005,100 232 ESSA 140 142 139 140 2,185,000 305,614,900 233 ESTA 99 99 97 99 349,500 34,522,100 234 ESTI 56 57 53 56 1,116,100 60,633,000 235 EXCL 2,190 2,210 2,150 2,190 62,591,600 136,783,820,000 236 FAST 925 950 925 925 73,400 69,392,500 237 FASW 6,700 6,700 6,700 6,700 500 3,350,000 238 FILM 204 210 198 204 4,102,700 842,549,000 239 FIRE 266 278 264 266 10,798,700 2,906,211,800 240 FISH 2,800 2,800 2,610 2,800 1,000 2,771,000 241 FITT 60 62 54 60 125,300 7,289,300 242 FITT-W 17 17 15 17 161,800 2,719,700 243 FOOD 101 103 99 101 1,305,300 131,106,600 244 FORU 81 81 81 81 10,300 834,300 245 FPNI 119 120 118 119 1,944,100 230,773,300 246 FREN 63 65 61 63 444,987,300 27,961,457,000 247 FREN-W 37 38 36 37 2,627,900 99,025,300 248 FUJI 120 120 115 120 201,200 23,223,200 249 GAMA 50 50 50 50 100,000 5,000,000 250 GDST 74 78 71 74 10,026,900 750,283,600 251 GDYR 1,405 1,405 1,405 1,405 7,100 9,975,500 252 GEMA 338 338 316 338 30,900 10,424,400 253 GGRM 42,400 42,800 41,550 42,400 3,084,100 130,848,920,000 254 GHON 1,850 1,850 1,600 1,850 2,700 4,345,000 255 GIAA 300 304 270 300 595,315,400 170,064,350,600 256 GJTL 500 520 488 500 20,294,900 10,209,765,700 257 GLOB 126 128 120 126 18,300 2,253,700 258 GLVA 332 334 320 332 13,000 4,282,400 259 GMFI 87 88 80 87 62,410,100 5,288,817,200 260 GOLD 216 222 216 216 3,100 675,600 261 GOOD 1,235 1,240 1,225 1,235 297,800 367,907,000 262 GPRA 50 51 50 50 620,900 31,045,200 263 GSMF 92 92 86 92 3,100 284,100 264 GWSA 100 101 97 100 405,800 39,947,300 265 GZCO 50 50 50 50 11,800 590,000 266 HDIT 336 338 336 336 15,700 5,282,600 267 HEAL 3,290 3,320 3,240 3,290 169,600 557,826,000 268 HELI 206 220 206 206 122,400 26,406,400 269 HELI-W 6 8 6 6 253,700 1,575,200 270 HERO 805 815 795 805 183,800 147,305,500 271 HEXA 2,970 2,990 2,940 2,970 331,200 981,893,000 272 HITS 410 430 410 410 200 84,000 273 HKMU 73 74 72 73 18,387,400 1,335,524,600 274 HMSP 1,505 1,520 1,445 1,505 157,688,700 234,762,427,500 275 HOKI 880 925 855 880 46,901,000 41,901,466,000 276 HOKI-W 545 550 545 545 2,000 1,095,000 277 HOMI 1,000 1,040 990 1,000 1,100,500 1,107,712,500 278 HOTL 50 50 50 50 410,100 20,505,000 279 HRME 50 50 50 50 280,900 14,045,000 280 HRTA 197 199 194 197 4,277,600 836,359,600 281 HRUM 2,290 2,350 2,220 2,290 7,487,700 17,085,582,000 282 IATA 50 50 50 50 2,000 100,000 283 IBFN 290 290 290 290 1,500 435,000 284 IBFN-W 7 8 6 7 31,700 221,300 285 ICBP 9,675 9,850 9,650 9,675 21,280,100 206,385,997,500 286 ICON 54 56 54 54 82,200 4,508,000 287 IDPR 182 185 182 182 24,200 4,421,600 288 IFII 126 130 121 126 719,700 90,703,500 289 IFSH 390 420 380 390 6,200 2,408,200 290 IGAR 334 340 332 334 145,800 49,060,200 291 IKAI 50 52 50 50 40,389,400 2,026,991,200 292 IKAN 171 172 170 171 18,577,700 3,165,829,700 293 IKBI 220 226 212 220 12,400 2,748,600 294 IMAS 735 740 715 735 18,101,200 13,214,909,000 295 IMJS 234 240 230 234 5,924,700 1,392,714,200 296 IMPC 1,400 1,400 1,365 1,400 1,041,800 1,451,074,500 297 INAF 3,280 3,600 3,250 3,280 13,645,900 46,217,473,000 298 INAI 324 328 324 324 12,300 3,986,600 299 INCF 60 60 56 60 2,152,800 123,973,000 300 INCI 850 1,000 815 850 1,341,900 1,167,218,000 301 INCO 4,520 4,660 4,440 4,520 21,426,700 97,302,950,000 302 INDF 7,150 7,300 7,125 7,150 16,395,800 117,741,002,500 303 INDO 111 116 111 111 145,300 16,399,200 304 INDO-W 19 21 19 19 146,600 2,918,000 305 INDR 2,130 2,160 2,130 2,130 12,200 25,989,000 306 INDS 1,925 1,955 1,925 1,925 34,700 66,809,000 307 INDX 51 51 50 51 10,400 525,100 308 INDY 975 990 970 975 10,364,800 10,131,268,000 309 INKP 9,575 9,775 9,575 9,575 4,649,500 44,762,717,500 310 INOV 151 162 146 151 119,500 17,768,300 311 INPC 74 78 67 74 10,539,000 760,354,600 312 INPC-W 5 5 4 5 5,683,100 28,348,200 313 INPP 760 760 760 760 500 380,000 314 INPS 1,485 1,490 1,435 1,485 769,100 1,141,161,500 315 INTA 222 280 222 222 11,100 2,505,800 316 INTD 130 140 125 130 700 92,400 317 INTP 14,100 14,425 13,650 14,100 7,350,700 103,009,320,000 318 IPCC 402 408 384 402 6,965,400 2,777,771,200 319 IPCM 228 234 220 228 562,300 128,839,600 320 IPOL 85 87 83 85 5,994,300 508,056,200 321 IPTV 306 306 298 306 13,396,600 4,019,637,000 322 IPTV-W 29 31 28 29 562,100 16,599,300 323 IRRA 865 875 855 865 12,669,900 10,970,926,500 324 ISAT 2,090 2,140 2,090 2,090 4,388,100 9,280,155,000 325 ISSP 126 129 125 126 8,062,600 1,022,577,900 326 ITIC 810 830 805 810 1,494,000 1,220,653,000 327 ITMA 500 500 490 500 415,800 207,795,200 328 ITMA-W 60 65 37 60 6,100 359,200 329 ITMG 8,450 8,450 8,300 8,450 5,287,900 44,436,737,500 330 JAST 102 108 94 102 45,835,900 4,717,745,800 331 JAWA 92 94 85 92 103,000 9,332,400 332 JAYA 113 118 99 113 13,832,800 1,553,987,200 333 JAYA-W 11 13 11 11 4,910,700 58,704,000 334 JIHD 440 444 418 440 60,900 25,581,400 335 JKON 340 340 320 340 50,300 17,099,600 336 JMAS 141 148 132 141 114,700 15,506,500 337 JPFA 1,200 1,215 1,160 1,200 79,439,800 94,483,998,000 338 JRPT 442 452 416 442 15,657,100 6,847,909,200 339 JSKY 220 226 214 220 20,403,700 4,462,860,200 340 JSMR 4,180 4,200 3,970 4,180 36,376,600 148,964,409,000 341 JSPT 920 920 920 920 5,600 5,152,000 342 JTPE 915 925 905 915 2,940,300 2,684,279,000 343 KAEF 3,260 3,630 3,240 3,260 61,448,200 208,115,669,000 344 KARW 68 73 68 68 1,160,800 79,737,200 345 KAYU 55 60 55 55 3,355,300 189,626,100 346 KBAG 52 52 50 52 216,491,500 10,958,408,700 347 KBAG-W 5 5 4 5 17,394,600 69,983,700 348 KBLI 318 332 316 318 5,784,700 1,850,050,600 349 KBLM 196 197 194 196 207,200 40,413,700 350 KBLV 390 390 380 390 600 229,800 351 KDSI 780 780 745 780 13,400 10,402,500 352 KEEN 292 298 292 292 2,645,700 781,094,800 353 KEJU 1,165 1,170 1,140 1,165 534,500 618,657,000 354 KIAS 50 53 50 50 662,300 33,557,100 355 KICI 171 171 171 171 100 17,100 356 KIJA 198 200 196 198 13,684,200 2,705,977,000 357 KINO 2,950 3,000 2,950 2,950 1,657,700 4,894,519,000 358 KIOS 155 165 155 155 13,500 2,095,100 359 KKGI 200 200 192 200 24,600 4,871,700 360 KLBF 1,495 1,545 1,490 1,495 62,694,100 94,555,715,500 361 KMDS 575 595 550 575 97,200 54,906,000 362 KMTR 338 338 336 338 500 168,800 363 KOBX 103 103 102 103 295,600 30,309,500 364 KOIN 100 100 100 100 1,200 120,000 365 KOPI 422 428 422 422 2,700 1,145,000 366 KOTA 238 238 222 238 793,800 186,777,600 367 KOTA-W 65 83 51 65 2,100 166,400 368 KPAL 51 54 51 51 3,762,700 198,250,700 369 KPAS 65 69 65 65 4,809,700 316,708,400 370 KPAS-W 23 24 20 23 8,500 184,900 371 KPIG 104 105 103 104 1,567,600 162,465,300 372 KRAS 388 394 384 388 65,164,500 25,277,520,200 373 KREN 88 90 87 88 13,649,400 1,200,915,000 374 LAND 168 168 168 168 11,700 1,965,600 375 LCKM 366 366 330 366 33,000 11,071,600 376 LEAD 50 50 50 50 51,400 2,570,000 377 LIFE 5,000 5,000 5,000 5,000 1,400 7,000,000 378 LINK 2,150 2,160 2,100 2,150 6,529,700 13,896,004,000 379 LION 236 236 230 236 400 92,600 380 LMAS 50 50 50 50 1,100 55,000 381 LMPI 79 83 76 79 94,100 7,209,900 382 LMSH 326 328 326 326 200 65,400 383 LPCK 940 950 910 940 2,405,200 2,234,065,000 384 LPGI 3,200 3,200 3,200 3,200 29,100 93,120,000 385 LPIN 224 226 212 224 800 178,200 386 LPKR 136 141 134 136 208,408,900 28,289,379,300 387 LPLI 87 92 87 87 400 35,300 388 LPPF 915 925 865 915 91,086,200 82,383,193,000 389 LPPS 81 83 79 81 48,100 3,826,300 390 LRNA 150 180 135 150 183,200 26,532,800 391 LSIP 1,010 1,025 1,005 1,010 29,546,900 29,908,290,500 392 LTLS 436 438 428 436 199,800 86,375,800 393 LUCK 162 165 160 162 1,741,100 280,524,800 394 MAGP 50 50 50 50 289,100 14,455,000 395 MAIN 600 610 580 600 18,922,900 11,275,611,500 396 MAMI 50 50 50 50 320,200 16,010,000 397 MAMI-W 5 5 4 5 3,539,000 14,196,300 398 MAPA 2,250 2,340 2,020 2,250 5,822,600 13,022,938,000 399 MAPB 1,265 1,275 1,265 1,265 79,200 100,189,500 400 MAPI 735 755 725 735 98,318,000 72,315,437,500 401 MARI 50 50 50 50 200 10,000 402 MARK 820 855 805 820 3,343,000 2,750,986,000 403 MASA 635 655 635 635 3,100 1,970,500 404 MAYA 8,000 8,500 8,000 8,000 4,300 34,450,000 405 MBAP 2,260 2,260 2,230 2,260 151,900 341,375,000 406 MBSS 384 388 380 384 413,300 158,275,800 407 MBTO 84 90 83 84 14,700 1,243,100 408 MCAS 2,030 2,120 2,000 2,030 989,900 2,023,290,000 409 MCOR 119 127 117 119 9,422,700 1,134,195,300 410 MDKA 1,850 1,900 1,830 1,850 183,285,700 341,226,757,000 411 MDKI 153 161 149 153 6,431,100 965,293,400 412 MDRN 50 50 50 50 100 5,000 413 MEDC 394 402 390 394 154,553,700 61,074,660,400 414 MEDC-W 8 9 7 8 35,251,100 279,941,200 415 MEGA 7,325 7,325 7,275 7,325 4,600 33,602,500 416 MERK 3,090 3,110 3,090 3,090 58,800 182,484,000 417 META 108 111 107 108 3,918,100 421,625,200 418 MFIN 1,115 1,120 1,115 1,115 23,900 26,668,000 419 MFMI 525 530 520 525 30,600 16,026,000 420 MGRO 780 805 780 780 2,743,800 2,176,598,000 421 MICE 294 300 280 294 41,100 11,874,200 422 MIKA 2,420 2,520 2,400 2,420 30,784,900 74,638,818,000 423 MINA 50 50 50 50 1,100 55,000 424 MKNT 50 50 50 50 100 5,000 425 MLBI 9,525 9,525 9,300 9,525 50,900 481,770,000 426 MLIA 482 500 480 482 5,314,500 2,615,365,200 427 MLPL 50 51 50 50 17,644,800 882,521,000 428 MLPT 590 595 585 590 135,600 79,793,500 429 MMLP 270 272 268 270 3,658,800 985,996,600 430 MNCN 890 900 860 890 107,018,200 94,712,957,500 431 MPMX 378 380 374 378 8,918,800 3,364,861,600 432 MPOW 66 67 65 66 427,400 28,197,900 433 MPPA 92 96 88 92 6,684,200 620,060,000 434 MPRO 1,350 1,400 1,350 1,350 6,800 9,446,500 435 MRAT 134 136 130 134 7,100 945,100 436 MSIN 298 300 294 298 280,900 83,654,600 437 MSKY 700 715 700 700 63,900 44,769,000 438 MTDL 1,640 1,650 1,605 1,640 2,681,200 4,392,621,000 439 MTFN 50 50 50 50 100 5,000 440 MTLA 416 418 416 416 8,900 3,702,600 441 MTPS 282 310 282 282 14,600 4,277,600 442 MTWI 61 64 58 61 284,500 17,365,700 443 MYOH 1,170 1,170 1,150 1,170 21,400 25,006,500 444 MYOR 2,400 2,420 2,380 2,400 4,202,800 10,049,209,000 445 MYTX 51 52 50 51 13,600 683,400 446 NATO 550 550 530 550 217,626,400 117,113,424,000 447 NELY 138 142 137 138 2,800 393,900 448 NFCX 1,690 1,690 1,690 1,690 1,000 1,690,000 449 NICK 310 310 310 310 100 31,000 450 NIKL 805 850 795 805 4,880,400 4,000,412,000 451 NIRO 150 150 150 150 15,000 2,250,000 452 NISP 730 730 725 730 533,400 387,688,000 453 NOBU 880 910 845 880 115,700 99,180,500 454 NRCA 310 312 308 310 334,500 103,250,600 455 NZIA 162 170 162 162 118,700 19,295,200 456 OKAS 101 107 100 101 6,627,400 678,757,200 457 OPMS 163 166 163 163 2,871,200 472,404,800 458 PADI 50 50 50 50 2,200 110,000 459 PALM 316 318 310 316 1,177,300 368,823,800 460 PAMG 102 102 93 102 6,540,500 653,016,500 461 PANI 107 110 102 107 39,000 4,160,200 462 PANR 98 101 92 98 9,661,700 944,521,200 463 PANS 815 845 805 815 455,500 370,639,000 464 PBID 1,105 1,105 1,090 1,105 150,300 164,726,500 465 PBRX 244 254 238 244 2,562,500 629,800,600 466 PBSA 680 680 680 680 200 136,000 467 PCAR 420 448 418 420 30,300 13,038,800 468 PDES 232 280 232 232 8,000 1,889,600 469 PEGE 117 117 109 117 5,100 562,900 470 PEHA 1,600 1,745 1,530 1,600 853,400 1,400,698,500 471 PGAS 1,175 1,190 1,140 1,175 239,757,500 279,558,508,500 472 PGJO 33 37 33 33 44,700 1,485,500 473 PGLI 246 252 240 246 1,800 443,200 474 PGUN 220 220 220 220 3,000 660,000 475 PICO 140 144 133 140 448,000 62,701,300 476 PJAA 530 530 505 530 350,200 180,877,500 477 PKPK 50 52 50 50 561,100 28,318,400 478 PLAN 172 181 168 172 8,922,100 1,570,071,100 479 PLAN-W 6 6 5 6 3,472,500 17,668,500 480 PLIN 2,500 2,500 2,500 2,500 600 1,500,000 481 PMJS 120 120 120 120 26,700 3,204,000 482 PNBN 840 850 815 840 21,586,100 17,943,232,000 483 PNBS 64 68 64 64 8,128,100 520,320,400 484 PNGO 585 635 585 585 20,800 12,256,000 485 PNIN 710 720 695 710 1,759,000 1,228,692,000 486 PNLF 208 208 202 208 44,848,300 9,193,519,400 487 POLA 54 54 53 54 31,700 1,710,600 488 POLI 995 1,050 980 995 3,500 3,465,000 489 POLL 4,430 4,710 4,420 4,430 107,000 478,292,000 490 POLU 785 890 785 785 30,300 24,488,500 491 POLY 50 50 50 50 20,100 1,005,000 492 PORT 468 468 468 468 200 93,600 493 POSA 50 50 50 50 300 15,000 494 POSA-W 2 2 1 2 5,648,400 9,464,200 495 POWR 625 635 615 625 13,162,200 8,230,982,000 496 PPGL 298 318 298 298 6,510,500 2,010,416,200 497 PPGL-W 15 17 15 15 4,702,900 72,982,500 498 PPRE 202 208 185 202 106,184,900 21,112,205,300 499 PPRO 50 54 50 50 673,517,100 34,583,787,200 500 PRAS 121 121 111 121 9,400 1,059,900 501 PRDA 3,210 3,250 3,150 3,210 639,600 2,054,828,000 502 PRIM 232 232 232 232 200 46,400 503 PRIM-W 5 5 5 5 40,700 203,500 504 PSAB 212 220 210 212 77,432,000 16,547,454,000 505 PSDN 112 123 109 112 591,400 66,245,900 506 PSGO 101 103 96 101 889,700 91,385,100 507 PSKT 50 50 50 50 300 15,000 508 PSSI 169 170 168 169 182,800 30,878,200 509 PTBA 2,020 2,050 2,010 2,020 20,916,700 42,384,950,000 510 PTIS 160 170 150 160 15,400 2,435,700 511 PTPP 1,005 1,015 965 1,005 131,766,200 131,003,099,000 512 PTPW 1,215 1,230 1,200 1,215 26,800 32,743,500 513 PTRO 1,730 1,750 1,720 1,730 1,012,700 1,754,051,500 514 PTSN 236 270 236 236 50,114,400 12,377,640,400 515 PURA 133 135 130 133 258,284,400 34,437,048,700 516 PURA-W 23 23 21 23 18,393,200 416,804,600 517 PURE 266 274 264 266 6,241,500 1,668,142,800 518 PURE-W 29 30 28 29 6,073,500 174,073,200 519 PURI 298 334 298 298 19,400 5,881,800 520 PWON 464 474 444 464 520,078,900 238,502,586,400 521 PYFA 910 1,035 905 910 9,895,700 9,448,293,500 522 PZZA 625 640 620 625 1,699,500 1,071,614,000 523 R-LQ45X 905 905 887 905 27,200 24,481,700 524 RAJA 135 141 135 135 24,742,900 3,408,051,200 525 RALS 605 655 585 605 61,403,400 38,030,389,000 526 RANC 404 406 402 404 616,400 249,108,600 527 RBMS 50 50 50 50 87,300 4,365,000 528 RDTX 5,450 5,500 5,375 5,450 9,700 53,067,500 529 REAL 50 50 50 50 67,500 3,375,000 530 REAL-W 2 2 1 2 4,303,500 4,631,000 531 RELI 300 302 298 300 500 150,000 532 RICY 95 95 94 95 1,200 113,100 533 RIGS 232 242 230 232 345,100 80,100,600 534 RISE 450 450 446 450 407,600 182,298,400 535 RMBA 368 374 364 368 54,600 20,148,200 536 ROCK 980 1,110 980 980 6,100 6,350,500 537 RODA 54 56 52 54 271,300 14,506,600 538 RONY 398 424 398 398 204,300 83,303,400 539 ROTI 1,320 1,320 1,300 1,320 1,321,400 1,729,958,500 540 RUIS 326 330 304 326 141,500 45,556,200 541 SAFE 195 200 189 195 248,800 48,395,400 542 SAME 168 175 168 168 106,521,800 18,206,595,700 543 SAMF 390 390 384 390 1,400 544,800 544 SATU 50 50 50 50 5,200 260,000 545 SBAT 82 83 81 82 3,277,500 269,813,400 546 SBAT-W 10 10 8 10 24,640,900 217,464,800 547 SCCO 9,800 9,925 9,700 9,800 6,000 58,865,000 548 SCMA 1,525 1,560 1,505 1,525 20,904,000 31,917,065,500 549 SCNP 234 236 234 234 28,600 6,692,600 550 SDMU 50 50 50 50 1,000 50,000 551 SDPC 102 104 101 102 43,400 4,472,700 552 SDRA 770 770 765 770 7,500 5,755,000 553 SFAN 1,030 1,030 1,020 1,030 557,300 571,468,000 554 SGER 515 535 510 515 5,138,300 2,682,005,500 555 SGER-W 210 220 210 210 57,000 11,980,000 556 SGRO 1,425 1,450 1,425 1,425 983,800 1,403,255,500 557 SHIP 600 610 590 600 386,700 231,027,500 558 SIDO 845 855 840 845 23,042,600 19,480,364,000 559 SILO 5,000 5,050 5,000 5,000 176,800 888,285,000 560 SIMP 336 340 332 336 10,469,900 3,520,433,800 561 SINI 370 416 370 370 22,400 8,568,400 562 SINI-W 236 290 150 236 52,000 10,998,400 563 SIPD 1,150 1,150 1,135 1,150 10,000 11,485,000 564 SKBM 390 390 350 390 3,400 1,245,000 565 SKRN 550 565 540 550 84,900 47,522,500 566 SLIS 4,870 4,940 4,830 4,870 71,400 347,793,000 567 SMAR 2,990 3,000 2,950 2,990 2,900 8,670,000 568 SMBR 520 530 510 520 18,771,300 9,778,834,500 569 SMCB 1,090 1,090 1,080 1,090 46,000 49,801,000 570 SMDM 102 107 102 102 3,000 311,300 571 SMDR 278 280 272 278 3,060,100 847,217,800 572 SMGR 10,600 10,650 10,275 10,600 17,294,600 182,780,522,500 573 SMKL 189 195 185 189 1,049,700 196,658,000 574 SMMA 15,175 15,275 15,175 15,175 300 4,572,500 575 SMMT 82 86 82 82 18,500 1,529,400 576 SMRA 760 765 745 760 70,216,500 53,052,859,000 577 SMSM 1,380 1,455 1,365 1,380 1,374,400 1,953,837,000 578 SOCI 123 126 122 123 12,929,300 1,600,675,500 579 SOFA 109 109 100 109 115,500 11,665,400 580 SOFA-W 5 5 4 5 4,253,100 21,138,800 581 SOHO 5,725 6,000 5,700 5,725 25,900 150,070,000 582 SONA 6,550 6,550 6,475 6,550 19,100 124,012,500 583 SOSS 414 438 392 414 10,600 4,286,600 584 SOSS-W 58 76 58 58 1,700 105,000 585 SOTS-W 23 25 23 23 14,100 329,700 586 SPMA 292 292 292 292 15,400 4,496,800 587 SPTO 400 400 396 400 2,434,800 970,052,200 588 SQMI 216 216 200 216 18,282,000 3,827,243,200 589 SRAJ 138 145 128 138 405,100 55,715,000 590 SRIL 220 224 218 220 37,513,900 8,255,296,400 591 SRSN 59 60 58 59 10,647,500 630,027,600 592 SRTG 3,340 3,420 3,340 3,340 1,341,700 4,547,533,000 593 SSIA 525 535 515 525 50,358,200 26,463,285,000 594 SSMS 875 885 820 875 717,400 612,717,500 595 SSTM 575 575 540 575 41,400 23,018,000 596 STAR 116 118 110 116 67,100 7,426,800 597 SURE 2,950 2,960 2,900 2,950 308,700 910,473,000 598 SWAT 110 116 107 110 103,200 11,429,700 599 TAMA 204 216 202 204 2,629,200 552,990,200 600 TAMA-W 8 9 7 8 5,144,900 41,094,100 601 TAMU 50 53 50 50 4,161,600 209,926,100 602 TARA 50 50 50 50 7,100 355,000 603 TAXI 50 50 50 50 100 5,000 604 TBIG 1,430 1,525 1,415 1,430 43,131,500 62,267,523,500 605 TBLA 775 790 775 775 2,727,700 2,126,648,000 606 TBMS 735 740 725 735 23,900 17,437,000 607 TCID 6,400 6,425 6,375 6,400 18,000 115,190,000 608 TCPI 6,775 6,775 6,600 6,775 7,106,400 47,310,902,500 609 TDPM 121 127 115 121 8,255,600 1,011,067,400 610 TEBE 930 990 930 930 700 662,500 611 TECH 136 143 133 136 2,232,500 304,684,900 612 TFAS 148 150 148 148 33,500 5,018,800 613 TFCO 426 454 426 426 1,800 810,600 614 TGKA 8,800 9,000 8,800 8,800 2,000 17,770,000 615 TGRA 97 99 93 97 9,306,100 903,476,000 616 TIFA 408 488 390 408 89,900 38,329,200 617 TINS 910 950 900 910 76,464,600 70,205,315,000 618 TIRA 268 270 252 268 8,600 2,217,600 619 TIRT 51 54 51 51 4,200 215,400 620 TKIM 6,750 6,925 6,725 6,750 8,189,500 55,708,230,000 621 TLKM 2,860 2,950 2,860 2,860 195,337,300 564,583,344,000 622 TMAS 117 119 115 117 2,103,500 246,501,400 623 TMPO 151 179 146 151 3,144,400 535,880,300 624 TNCA 318 324 308 318 121,300 38,569,000 625 TOBA 388 390 386 388 185,300 71,996,200 626 TOPS 50 50 50 50 45,200 2,260,000 627 TOTL 306 306 298 306 5,213,100 1,579,899,000 628 TOTO 212 214 210 212 230,200 48,989,400 629 TOWR 1,005 1,050 1,000 1,005 328,384,000 334,155,490,500 630 TOYS 535 535 515 535 2,070,900 1,094,389,000 631 TOYS-W 11 12 10 11 1,148,800 13,037,300 632 TPIA 8,325 8,475 8,300 8,325 2,663,300 22,241,155,000 633 TPMA 304 304 300 304 25,300 7,648,600 634 TRIM 114 116 109 114 900 102,600 635 TRIN 374 384 350 374 26,039,800 9,502,932,400 636 TRIN-W 10 11 10 10 12,238,600 122,501,300 637 TRIS 214 214 204 214 3,200 654,800 638 TRJA 151 152 148 151 407,300 61,097,100 639 TRST 390 392 390 390 21,000 8,210,000 640 TRUK 142 144 140 142 1,179,900 166,867,600 641 TRUS 340 350 340 340 700 240,600 642 TSPC 1,315 1,320 1,265 1,315 830,000 1,073,167,000 643 TUGU 1,440 1,445 1,320 1,440 138,900 187,474,500 644 UANG 226 230 210 226 305,500 69,387,000 645 UCID 1,700 1,735 1,670 1,700 93,800 160,098,000 646 ULTJ 1,680 1,745 1,670 1,680 1,922,800 3,255,451,500 647 UNIC 3,900 3,900 3,900 3,900 500 1,950,000 648 UNIT 142 153 142 142 1,000 147,800 649 UNSP 77 80 77 77 813,000 62,908,000 650 UNTR 20,650 21,100 20,550 20,650 6,850,500 141,854,817,500 651 UNVR 7,800 8,050 7,800 7,800 25,530,300 200,578,215,000 652 URBN-W 15 15 15 15 192,000 2,880,000 653 VICO 78 79 78 78 700 54,800 654 VINS 93 93 89 93 600 54,800 655 VIVA 50 50 50 50 100 5,000 656 VOKS 198 199 197 198 42,600 8,435,200 657 WAPO 75 75 70 75 1,000 72,500 658 WEGE 195 195 186 195 89,845,800 17,217,325,100 659 WEHA 55 56 54 55 633,300 34,596,700 660 WICO 530 530 530 530 100 53,000 661 WIIM 510 545 496 510 123,603,900 64,374,488,200 662 WIKA 1,385 1,405 1,270 1,385 98,673,600 131,436,279,500 663 WINS 97 98 96 97 1,340,700 131,099,000 664 WOMF 230 240 230 230 917,400 214,731,600 665 WOOD 498 510 498 498 19,133,600 9,576,808,600 666 WOWS 62 64 61 62 19,825,100 1,226,488,500 667 WSBP 174 178 166 174 317,909,500 54,711,108,800 668 WSKT 880 885 795 880 414,122,000 349,559,213,500 669 WTON 272 276 260 272 71,381,700 19,204,322,000 670 XAQA 843 843 843 843 100 84,300 671 XBES 897 897 897 897 100 89,700 672 XBID 485 485 468 485 400 188,900 673 XBIN 463 463 463 463 100 46,300 674 XBNI 910 910 910 910 100 91,000 675 XBSK 360 360 360 360 100 36,000 676 XCID 76 80 76 76 29,600 2,294,700 677 XCLQ 87 89 87 87 10,700 932,000 678 XIHD 429 429 417 429 700 299,100 679 XIIC 971 971 971 971 100 97,100 680 XIID 466 466 464 466 500 232,200 681 XIIF 513 513 508 513 4,500 2,305,000 682 XIIT 486 487 480 486 82,700 40,104,500 683 XIJI 579 579 579 579 2,000 1,158,000 684 XILV 109 109 104 109 27,000 2,810,500 685 XIML 246 249 246 246 1,400 348,000 686 XIPI 162 162 154 162 5,000 796,800 687 XISC 583 590 583 583 18,900 11,025,000 688 XISI 273 273 273 273 200 54,600 689 XISR 356 356 349 356 14,500 5,093,000 690 XKIV 404 404 400 404 1,100 442,400 691 XMIG 156 156 156 156 100 15,600 692 XNVE 127 128 126 127 119,300 15,137,200 693 XPCR 829 829 829 829 100 82,900 694 XSMU 116 116 116 116 100 11,600 695 XSSI 75 77 75 75 12,400 939,500 696 XSSK 617 617 617 617 100 61,700 697 YELO 50 50 50 50 231,400 11,570,000 698 YELO-W 8 8 7 8 228,200 1,597,600 699 YPAS 398 400 320 398 800 295,000 700 YULE 250 250 222 250 3,300 764,800 701 ZINC 118 120 117 118 588,163,000 69,706,645,800 702 ZONE 402 402 396 402 201,600 80,151,600 -------------------- ---------------------- Total for Reguler 15,227,483,400 14,785,732,849,000 Information for Negosiasi 703 ACES 1,700 1,712 1,712 1,712 2,500,000 4,280,000,000 704 ADRO 1,140 1,200 1,130 1,200 10,106 12,120,470 705 ANTM 1,200 1,100 1,055 1,055 95,150 101,290,000 706 APIC 905 915 915 915 100,000 91,500,000 707 ASGR 685 660 660 660 20,000 13,200,000 708 ASII 5,750 5,750 5,350 5,350 15,084 80,733,000 709 ASRI 167 166 166 166 20,000 3,320,000 710 BBCA 32,400 32,325 31,425 32,000 27,295 865,841,850 711 BBKP 264 252 252 252 100,000 25,200,000 712 BBNI 5,325 5,300 5,000 5,000 503,954 2,632,584,850 713 BBRI 4,000 3,970 3,500 3,891 2,071,260 7,847,691,080 714 BDMN 2,630 2,620 2,620 2,620 94 246,280 715 BEKS 50 32 15 16 11,171,800 189,548,800 716 BHAT 570 695 302 560 110,900,000 63,020,500,000 717 BIPI 50 64 51 51 127,935,200 7,269,592,600 718 BJBR 1,230 1,215 1,090 1,200 379,941 432,099,360 719 BJTM 605 600 600 600 52 31,200 720 BKSL 50 45 45 45 180,800 8,136,000 721 BLTA 50 50 50 50 433,000 21,650,000 722 BMRI 6,375 6,487 6,350 6,350 27,500,600 177,958,810,000 723 BMTR 238 240 240 240 38 9,120 724 BNBR 50 10 10 10 50,000 500,000 725 BNGA 805 799 794 794 5,083,742 4,047,442,335 726 BOGA 1,395 1,395 1,395 1,395 49,000,000 68,355,000,000 727 BRMS 61 61 61 61 14,700,000 896,700,000 728 BSDE 1,055 1,075 1,025 1,075 125,030 134,405,750 729 BTPS 4,400 4,310 4,308 4,308 300,070 1,292,701,700 730 BULL 326 328 328 328 131,474 43,123,472 731 BUMI 50 50 50 50 15,700,000 785,000,000 732 CARE 358 364 364 364 2,000,000 728,000,000 733 CPIN 6,675 6,790 6,400 6,790 7,072 47,990,800 734 CPRO 50 25 25 25 420,000 10,500,000 735 CTRA 905 890 890 890 6 5,340 736 DEWA 50 50 26 26 5,325,500 143,915,000 737 ELSA 234 232 232 232 70 16,240 738 ELTY 50 10 10 10 512,500 5,125,000 739 EMDE 198 190 190 190 4,200,000 798,000,000 740 ENRG 56 56 56 56 6,000,000 336,000,000 741 ERAA 1,850 1,860 1,850 1,860 500,000 927,000,000 742 FORZ 50 50 50 50 5,711,823 285,591,150 743 FREN 63 61 61 61 100,000,000 6,100,000,000 744 GAMA 50 50 50 50 1,000,000 50,000,000 745 GDST 74 10 10 10 59 590 746 GGRM 42,400 42,300 42,300 42,300 40 1,692,000 747 GIAA 300 272 272 272 300,000 81,600,000 748 GOOD 1,235 950 800 950 4,170,000 3,399,000,000 749 HKMU 73 70 70 70 55,000 3,850,000 750 HMSP 1,505 1,520 1,425 1,430 5,054,500 7,218,135,000 751 ICBP 9,675 9,750 9,750 9,750 30 292,500 752 INCF 60 58 58 58 200,000 11,600,000 753 INCO 4,520 4,585 4,530 4,585 252,699 1,155,831,670 754 INDF 7,150 7,200 7,150 7,173 6,104 43,782,100 755 INKP 9,575 9,675 9,612 9,637 1,303,992 12,555,146,900 756 IPTV 306 298 298 298 6,708,000 1,998,984,000 757 ISAT 2,090 2,130 2,130 2,130 30 63,900 758 ITMG 8,450 8,400 8,400 8,400 44 369,600 759 JPFA 1,200 1,200 1,170 1,200 1,336 1,602,120 760 JSMR 4,180 3,710 3,710 3,710 12,500 46,375,000 761 KIJA 198 50 50 50 16 800 762 KLBF 1,495 1,515 1,475 1,515 10,972,344 16,350,478,620 763 KMDS 575 600 600 600 50,000 30,000,000 764 LINK 2,150 2,120 2,120 2,120 98 207,760 765 MAMI 50 30 5 30 22,700 363,500 766 MAPA 2,250 2,280 2,280 2,280 100,000 228,000,000 767 MAPI 735 740 735 737 61,369,100 45,246,668,200 768 MDKA 1,850 1,860 1,840 1,840 250,072 465,132,480 769 MEDC 394 370 370 370 100,000 37,000,000 770 MIKA 2,420 2,500 2,500 2,500 19,290 48,225,000 771 MLPL 50 50 50 50 264,264 13,213,200 772 MNCN 890 984 875 984 102,048 100,410,000 773 MTDL 1,640 1,645 1,600 1,600 115 188,230 774 MTFN 50 50 5 50 17,000,000 535,000,000 775 MTLA 416 450 450 450 735,446 330,950,700 776 MYOR 2,400 2,725 2,390 2,390 849,738 2,262,718,563 777 NATO 550 530 530 530 100,000,000 53,000,000,000 778 PBID 1,105 1,100 1,100 1,100 423,200 465,520,000 779 PBRX 244 310 310 310 1,351,352 418,919,120 780 PGAS 1,175 1,100 1,050 1,050 62,500 66,125,000 781 PGJO 33 35 35 35 15,000,000 525,000,000 782 PNBN 840 825 790 790 501 400,700 783 PNLF 208 204 204 204 96 19,584 784 PPRO 50 48 48 48 25,000 1,200,000 785 PRDA 3,210 3,225 3,225 3,225 307,200 990,720,000 786 PTBA 2,020 2,030 2,030 2,030 48 97,440 787 PTPP 1,005 975 975 975 50 48,750 788 PURA-W 23 20 20 20 10,000,000 200,000,000 789 PWON 464 458 430 458 9,105,400 4,170,245,200 790 PZZA 625 630 630 630 14,784,900 9,314,487,000 791 RALS 605 615 615 615 32 19,680 792 ROTI 1,320 1,300 1,300 1,300 1,000,000 1,300,000,000 793 SGRO 1,425 1,390 1,390 1,390 2,500 3,475,000 794 SMMA 15,175 15,275 15,000 15,275 4,471,100 67,966,052,500 795 SMRA 760 737 737 737 296,100 218,225,700 796 SMSM 1,380 1,432 1,432 1,432 1,000,000 1,432,000,000 797 SQMI 216 200 200 200 1,000,000 200,000,000 798 SRIL 220 220 220 220 44 9,680 799 TARA 50 50 50 50 17,500,000 875,000,000 800 TBIG 1,430 1,748 1,430 1,457 2,397,354 3,563,206,354 801 TINS 910 100 100 100 58 5,800 802 TKIM 6,750 6,850 6,825 6,850 25,004 171,277,300 803 TLKM 2,860 2,891 2,800 2,880 6,145,466 17,662,811,980 804 TPIA 8,325 8,265 8,265 8,265 247,400 2,044,761,000 805 TURI 1,230 1,000 1,000 1,000 500,000 500,000,000 806 UCID 1,700 1,715 1,665 1,715 4,568,800 7,834,037,000 807 ULTJ 1,680 1,750 1,600 1,750 3,267,507 5,268,137,250 808 UNSP 77 77 77 77 3,025 232,925 809 UNTR 20,650 20,900 20,550 20,850 135,966 2,805,437,200 810 UNVR 7,800 8,000 7,850 8,000 44,526 352,594,200 811 VIVA 50 50 50 50 100,000,000 5,000,000,000 812 WEGE 195 190 190 190 32 6,080 813 WIKA 1,385 1,285 1,285 1,285 62 79,670 814 WSBP 174 168 168 168 6 1,008 815 WSKT 880 864 790 800 8,544,900 6,789,520,000 816 WTON 272 264 250 250 84,532 21,133,448 817 YULE 250 250 250 250 6,233,730 1,558,432,500 -------------------- ---------------------- Total for Negosiasi 913,159,617 636,727,242,899 Total 10/11/20 16,140,651,917 15,422,480,321,899