Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, November 13, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 4,000 4,000 4,000 4,000 1,000 4,000,000 2 CMNP-R 0 250 200 224 2,197,200 500,288,800 3 ICBP 9,700 9,800 9,800 9,800 200 1,960,000 4 PNBS 79 74 74 74 5,000 370,000 5 PNBS-R 0 1 1 1 17,574,700 17,574,700 6 TINS 1,030 1,055 1,055 1,055 200 211,000 7 WEGE 194 190 190 190 2,000 380,000 -------------------- ---------------------- Total for Tunai 19,780,300 524,784,500 Information for Reguler 8 AALI 11,150 11,300 11,100 11,150 1,932,600 21,606,917,500 9 ABBA 50 50 50 50 31,600 1,580,000 10 ABDA 6,425 6,425 6,425 6,425 100 642,500 11 ABMM 790 790 760 790 3,800 2,993,000 12 ACES 1,755 1,780 1,700 1,755 9,359,000 16,184,117,500 13 ACST 210 220 206 210 81,655,800 17,187,484,400 14 ADES 1,195 1,210 1,180 1,195 63,700 75,783,500 15 ADHI 700 715 670 700 36,301,000 25,166,936,500 16 ADMF 7,775 7,800 7,750 7,775 68,000 529,477,500 17 ADMG 142 144 141 142 636,200 90,398,800 18 ADRO 1,165 1,190 1,155 1,165 64,105,000 74,933,907,000 19 AGII 765 790 745 765 443,700 343,201,500 20 AGRO 408 424 392 408 383,577,000 159,042,336,200 21 AGRS 155 163 147 155 69,400 10,627,600 22 AHAP 57 60 57 57 4,400 251,100 23 AIMS 130 130 128 130 1,400 181,100 24 AISA 216 218 214 216 16,840,200 3,636,478,200 25 AKKU 50 50 50 50 200 10,000 26 AKPI 288 288 288 288 200 57,600 27 AKRA 2,820 2,840 2,780 2,820 15,873,500 44,569,584,000 28 AKSI 360 442 360 360 12,800 4,969,000 29 ALDO 426 428 426 426 200,300 85,328,000 30 ALKA 292 296 292 292 400 117,600 31 ALMI 228 228 228 228 100 22,800 32 ALTO 324 324 324 324 1,100 356,400 33 AMAG 206 210 206 206 94,800 19,644,000 34 AMAN 280 286 280 280 621,100 175,607,600 35 AMAR 320 324 300 320 56,000 17,496,800 36 AMFG 2,500 2,500 2,500 2,500 500 1,250,000 37 AMIN 280 280 280 280 3,000 840,000 38 AMOR 2,430 2,430 2,430 2,430 2,000 4,860,000 39 AMRT 725 725 700 725 251,400 178,305,500 40 ANDI 50 50 50 50 26,700 1,335,000 41 ANJT 720 760 720 720 24,400 17,818,500 42 ANTM 1,170 1,180 1,155 1,170 172,842,400 201,684,250,000 43 APEX 149 160 149 149 1,900 302,900 44 APIC 885 900 880 885 9,973,100 8,839,168,500 45 APII 150 150 150 150 100 15,000 46 APLI 115 117 115 115 217,400 25,205,100 47 APLN 116 118 112 116 38,873,700 4,488,373,000 48 ARGO 1,810 1,950 1,800 1,810 8,700 16,274,000 49 ARII 510 530 500 510 49,900 25,204,500 50 ARKA 73 75 71 73 3,804,100 278,378,800 51 ARNA 530 535 525 530 1,549,800 819,157,000 52 ARTA 308 308 308 308 400 123,200 53 ARTI 50 50 50 50 20,700 1,035,000 54 ARTO 2,900 2,920 2,860 2,900 26,000 75,359,000 55 ASBI 324 324 324 324 100 32,400 56 ASGR 690 695 675 690 340,000 232,503,500 57 ASII 5,900 5,925 5,850 5,900 24,090,900 141,950,340,000 58 ASJT 116 122 110 116 21,700 2,395,900 59 ASMI 1,060 1,060 1,050 1,060 16,400 17,325,500 60 ASPI 91 92 90 91 932,700 84,664,800 61 ASPI-W 11 12 11 11 224,700 2,532,800 62 ASRI 167 167 158 167 149,168,500 24,451,250,300 63 ASSA 525 530 515 525 8,315,500 4,346,032,000 64 ATIC 645 690 555 645 13,200 8,346,500 65 AUTO 915 925 890 915 939,000 855,438,000 66 AYLS 50 50 50 50 1,045,200 52,260,000 67 AYLS-W 4 5 4 4 495,800 1,994,000 68 BABP 50 50 50 50 115,800 5,790,000 69 BABP-W3 24 39 20 24 14,800 449,400 70 BABP-W4 7 7 5 7 10,234,000 70,368,400 71 BACA 396 396 396 396 1,900 752,400 72 BAJA 108 111 104 108 3,428,400 372,607,400 73 BALI 855 915 830 855 55,100 46,393,500 74 BAPI 50 50 50 50 2,700 135,000 75 BAPI-W 3 3 2 3 178,800 504,400 76 BATA 615 625 610 615 6,200 3,785,500 77 BAYU 1,110 1,110 1,110 1,110 100 111,000 78 BBCA 31,950 32,250 31,600 31,950 16,474,900 525,287,605,000 79 BBHI 258 270 256 258 3,019,000 789,159,800 80 BBKP 258 262 250 258 136,166,100 35,102,394,800 81 BBLD 362 366 362 362 150,100 54,336,600 82 BBMD 1,580 1,580 1,580 1,580 200 316,000 83 BBNI 5,650 5,700 5,275 5,650 99,203,700 549,945,532,500 84 BBRI 4,000 4,080 3,960 4,000 237,374,000 951,645,554,000 85 BBSI 760 765 745 760 73,800 55,512,000 86 BBSS 116 118 114 116 157,300 18,079,400 87 BBSS-W 5 5 4 5 10,148,500 46,578,200 88 BBTN 1,615 1,620 1,570 1,615 41,668,600 66,699,204,000 89 BBYB 322 322 322 322 800 257,600 90 BCAP 117 117 114 117 2,311,100 266,063,400 91 BCIP 50 51 50 50 522,900 26,155,400 92 BDMN 2,590 2,610 2,530 2,590 1,990,700 5,102,773,000 93 BEEF 139 141 137 139 2,546,800 352,898,000 94 BEEF-W 10 10 9 10 196,000 1,957,400 95 BEKS 50 50 50 50 111,900 5,595,000 96 BELL 164 166 162 164 6,069,700 998,243,300 97 BESS 194 196 194 194 26,500 5,155,300 98 BEST 168 171 166 168 77,953,200 13,138,261,300 99 BFIN 386 394 386 386 3,478,200 1,351,246,400 100 BGTG 66 69 57 66 152,820,400 9,921,694,000 101 BHAT 565 590 565 565 111,453,800 64,910,227,500 102 BHIT 72 75 70 72 35,091,500 2,525,871,300 103 BIKA 148 148 148 148 200 29,600 104 BINA 700 700 680 700 5,536,000 3,767,882,000 105 BIPI 50 50 50 50 130,400 6,520,000 106 BIPI-W 9 9 7 9 54,600 437,600 107 BIPP 54 56 51 54 791,600 42,258,600 108 BIRD 945 955 930 945 2,927,400 2,769,845,000 109 BISI 900 900 895 900 384,200 344,950,000 110 BJBR 1,300 1,310 1,260 1,300 16,227,200 20,781,080,000 111 BJTM 620 620 610 620 9,679,900 5,955,776,500 112 BKDP 50 50 50 50 1,000 50,000 113 BKSL 50 50 50 50 180,800 9,040,000 114 BKSW 117 118 117 117 8,600 1,011,800 115 BLTA 50 50 50 50 17,500 875,000 116 BLUE 675 680 670 675 126,200 85,205,000 117 BMAS 292 296 290 292 15,900 4,663,200 118 BMRI 6,250 6,250 6,075 6,250 61,021,900 376,271,807,500 119 BMSR 67 68 65 67 2,467,700 163,833,600 120 BMTR 238 238 232 238 41,495,200 9,746,138,800 121 BNBA 374 374 374 374 300 112,200 122 BNBR 50 50 50 50 21,000 1,050,000 123 BNGA 795 800 790 795 2,769,000 2,196,321,500 124 BNII 234 236 226 234 5,878,000 1,371,410,400 125 BNLI 2,260 2,300 2,250 2,260 397,300 895,875,000 126 BOGA 1,365 1,390 1,360 1,365 127,004,600 174,786,699,000 127 BOLA 150 150 149 150 76,500 11,448,300 128 BOLT 640 640 640 640 400 256,000 129 BOSS 111 113 110 111 2,673,600 298,105,800 130 BPFI 1,150 1,150 1,150 1,150 200 230,000 131 BPTR 87 87 83 87 70,200 6,047,500 132 BRAM 5,500 5,500 5,375 5,500 400 2,162,500 133 BRIS 1,300 1,320 1,270 1,300 135,006,600 175,297,543,500 134 BRMS 65 66 63 65 119,320,700 7,726,116,700 135 BRNA 1,135 1,135 1,100 1,135 10,100 11,113,500 136 BRPT 935 960 930 935 59,406,600 55,755,469,500 137 BRPT-W 500 510 500 500 1,200 601,500 138 BSDE 1,025 1,040 980 1,025 33,916,800 34,099,741,500 139 BSIM 486 486 486 486 1,100 534,600 140 BSIM-W3 18 24 13 18 217,500 3,270,500 141 BSSR 1,370 1,370 1,350 1,370 20,100 27,257,500 142 BTEK 50 50 50 50 1,000 50,000 143 BTON 196 198 196 196 1,200 236,000 144 BTPN 2,390 2,400 2,370 2,390 81,700 194,856,000 145 BTPS 4,390 4,440 4,240 4,390 17,316,300 75,079,800,000 146 BUDI 100 101 98 100 1,749,200 172,949,500 147 BUKK 715 715 705 715 3,700 2,615,500 148 BULL 334 340 324 334 274,810,000 90,512,810,400 149 BULL-W2 114 116 105 114 232,000 26,069,200 150 BUMI 50 50 50 50 17,923,600 896,180,000 151 BUVA 55 55 55 55 400 22,000 152 BVIC 103 114 100 103 17,245,100 1,857,207,400 153 BWPT 106 111 104 106 201,668,900 21,711,877,500 154 BYAN 14,500 14,500 13,700 14,500 5,200 72,100,000 155 CAKK 52 52 51 52 775,900 39,680,100 156 CAMP 260 262 256 260 577,500 149,463,000 157 CANI 114 125 114 114 3,500 401,400 158 CARE 392 398 388 392 251,606,100 99,443,386,400 159 CARS 50 50 50 50 11,600 580,000 160 CASA 386 390 386 386 18,480,800 7,166,860,400 161 CASH 520 530 520 520 2,176,800 1,147,897,500 162 CASH-W 20 20 18 20 543,200 10,316,500 163 CASS 202 208 202 202 1,348,500 276,232,000 164 CBMF 510 565 510 510 2,145,500 1,105,935,500 165 CCSI 228 230 226 228 219,400 49,797,800 166 CEKA 1,810 1,810 1,805 1,810 45,000 81,408,000 167 CENT 126 128 126 126 493,900 62,413,500 168 CFIN 193 193 190 193 401,400 76,724,500 169 CITA 2,390 2,560 2,220 2,390 28,400 64,445,000 170 CITY 93 99 93 93 1,200 112,800 171 CITY-W 17 17 17 17 1,000 17,000 172 CLAY 1,680 1,695 1,680 1,680 4,800 8,069,000 173 CLEO 480 482 478 480 5,804,700 2,783,709,000 174 CLPI 710 710 700 710 18,100 12,727,500 175 CMNP 915 955 910 915 1,561,400 1,437,666,000 176 CNTX 218 220 218 218 5,000 1,090,200 177 COCO 900 925 900 900 2,600 2,355,000 178 CPIN 6,650 6,750 6,625 6,650 4,792,600 32,037,440,000 179 CPRI 50 50 50 50 400 20,000 180 CPRI-W 13 13 9 13 9,100 112,300 181 CPRO 50 50 50 50 48,100 2,405,000 182 CSAP 396 398 392 396 5,300 2,078,600 183 CSIS 50 50 50 50 60,500 3,025,000 184 CSMI 650 680 600 650 3,800 2,438,000 185 CSRA 366 384 360 366 6,803,700 2,544,088,800 186 CTRA 865 870 845 865 40,946,600 35,208,730,500 187 CTTH 50 51 50 50 162,500 8,127,300 188 DADA 50 51 50 50 6,201,400 310,386,600 189 DADA-W 4 4 3 4 6,195,800 24,443,000 190 DART 228 228 228 228 6,300 1,436,400 191 DAYA 550 550 550 550 1,500 825,000 192 DEAL 145 152 145 145 13,675,800 2,012,467,900 193 DEFI 1,640 1,640 1,635 1,640 10,300 16,845,500 194 DEWA 50 50 50 50 2,200 110,000 195 DFAM 262 280 262 262 17,700 4,719,600 196 DGIK 50 50 50 50 2,000 100,000 197 DIGI 1,945 1,945 1,935 1,945 2,200 4,278,000 198 DILD 155 156 153 155 48,062,000 7,447,065,400 199 DIVA 2,150 2,200 2,150 2,150 600 1,304,000 200 DKFT 189 196 185 189 40,074,800 7,666,446,600 201 DLTA 4,000 4,100 3,860 4,000 325,000 1,301,338,000 202 DMAS 254 258 240 254 118,445,500 29,860,671,600 203 DMMX 173 178 171 173 3,337,700 579,878,700 204 DMND 900 900 895 900 15,600 14,027,000 205 DNAR 180 197 178 180 1,648,400 301,239,400 206 DNET 3,450 3,450 3,450 3,450 100 345,000 207 DOID 248 256 246 248 13,214,000 3,294,700,200 208 DPNS 268 268 268 268 300 80,400 209 DPUM 54 54 51 54 910,100 47,749,000 210 DSFI 66 66 64 66 177,200 11,437,100 211 DSNG 520 540 515 520 12,000,000 6,324,204,000 212 DSSA 17,300 17,300 17,300 17,300 200 3,460,000 213 DUCK 284 290 278 284 13,614,500 3,841,443,200 214 DUTI 3,580 3,580 3,580 3,580 300 1,074,000 215 DVLA 2,560 2,590 2,550 2,560 75,400 193,898,000 216 DWGL 210 210 210 210 1,000 210,000 217 DWGL-W 26 29 21 26 1,400 35,100 218 DYAN 50 50 50 50 170,300 8,515,000 219 EAST 55 56 54 55 741,600 40,532,100 220 EAST-W 7 7 5 7 405,600 2,433,800 221 ECII 585 590 580 585 584,800 343,523,000 222 EKAD 1,265 1,270 1,255 1,265 199,300 250,850,000 223 ELSA 230 230 224 230 22,289,600 5,083,449,600 224 EMTK 9,000 9,250 9,000 9,000 3,200 28,890,000 225 ENRG 58 60 57 58 14,981,800 867,849,700 226 ENVY 50 50 50 50 237,300 11,865,000 227 ENZO 50 50 50 50 293,700 14,685,000 228 ENZO-W 7 7 6 7 305,500 1,858,200 229 EPAC 248 256 242 248 1,344,900 333,411,000 230 EPMT 1,870 1,895 1,870 1,870 7,700 14,401,500 231 ERAA 1,795 1,850 1,785 1,795 34,215,300 61,976,933,500 232 ERTX 128 128 122 128 3,100 395,100 233 ESIP 81 83 78 81 12,761,300 1,029,590,100 234 ESIP-W 8 8 7 8 3,836,800 30,571,500 235 ESSA 143 147 140 143 3,873,600 556,371,700 236 ESTA 96 97 93 96 1,506,600 146,133,300 237 ESTI 53 54 51 53 1,385,300 71,140,300 238 EXCL 2,290 2,320 2,250 2,290 22,623,400 51,614,706,000 239 FAST 940 945 930 940 10,100 9,493,000 240 FILM 206 214 202 206 8,384,700 1,752,104,200 241 FIRE 276 282 272 276 8,197,900 2,259,681,600 242 FITT 58 58 58 58 216,500 12,557,000 243 FITT-W 18 21 18 18 15,900 306,500 244 FOOD 104 105 99 104 1,105,400 113,159,800 245 FORU 82 82 78 82 900 73,400 246 FPNI 118 119 117 118 3,478,700 409,137,300 247 FREN 61 65 61 61 1,658,013,300 102,482,162,300 248 FREN-W 37 38 36 37 904,600 33,619,200 249 FUJI 117 117 117 117 200 23,400 250 GAMA 50 50 50 50 1,200 60,000 251 GDST 76 77 74 76 3,541,500 268,366,000 252 GDYR 1,405 1,450 1,400 1,405 57,000 82,533,500 253 GEMA 316 316 316 316 20,000 6,320,000 254 GGRM 41,650 41,975 41,100 41,650 1,158,600 48,196,555,000 255 GGRP 350 360 348 350 24,400 8,598,200 256 GHON 1,780 1,780 1,780 1,780 200 356,000 257 GIAA 328 340 318 328 306,551,000 101,251,138,600 258 GJTL 525 540 488 525 13,815,300 7,141,623,600 259 GLOB 114 119 112 114 21,600 2,447,000 260 GLVA 346 372 346 346 13,500 4,673,600 261 GMFI 91 97 90 91 90,158,000 8,461,751,700 262 GOLD 202 204 200 202 2,200 445,200 263 GOOD 1,235 1,240 1,225 1,235 288,500 355,484,000 264 GPRA 51 51 50 51 183,300 9,165,500 265 GWSA 101 105 101 101 330,500 33,463,900 266 GZCO 50 50 50 50 136,100 6,805,000 267 HDIT 304 340 302 304 15,100 4,696,600 268 HEAL 3,500 3,570 3,450 3,500 246,300 862,547,000 269 HELI 196 220 196 196 20,700 4,168,200 270 HELI-W 7 7 6 7 155,200 936,400 271 HERO 810 810 800 810 16,900 13,522,000 272 HEXA 2,980 2,990 2,970 2,980 131,300 390,614,000 273 HITS 476 476 476 476 1,900 904,400 274 HKMU 72 73 72 72 3,508,100 253,682,300 275 HMSP 1,445 1,460 1,430 1,445 41,228,300 59,568,177,000 276 HOKI 875 905 875 875 12,299,600 10,896,411,500 277 HOMI 1,005 1,025 975 1,005 1,102,800 1,104,808,000 278 HOTL 50 50 50 50 100 5,000 279 HRME 50 50 50 50 337,000 16,850,000 280 HRTA 200 202 199 200 2,604,800 521,127,900 281 HRUM 2,180 2,230 2,160 2,180 2,169,300 4,736,229,000 282 IBFN 280 280 280 280 2,000 560,000 283 IBFN-W 8 8 6 8 47,500 323,000 284 ICBP 9,700 9,775 9,675 9,700 7,350,000 71,310,035,000 285 ICON 54 54 52 54 310,600 16,271,400 286 IDPR 182 182 175 182 10,400 1,822,800 287 IFII 127 130 125 127 198,800 25,176,500 288 IFSH 380 380 380 380 7,000 2,660,000 289 IGAR 334 338 330 334 23,600 7,938,800 290 IKAI 50 50 50 50 547,700 27,385,000 291 IKAN 171 173 170 171 2,253,800 387,410,900 292 IKBI 222 224 208 222 8,900 1,889,000 293 IMAS 805 860 795 805 51,932,900 42,944,573,000 294 IMJS 256 272 252 256 15,266,500 4,041,252,400 295 IMPC 1,385 1,390 1,365 1,385 864,400 1,195,010,000 296 INAF 3,200 3,240 3,200 3,200 2,097,900 6,728,184,000 297 INAI 326 332 326 326 7,000 2,294,000 298 INCF 65 73 64 65 17,821,000 1,206,004,600 299 INCI 805 820 800 805 184,800 148,320,500 300 INCO 4,380 4,420 4,330 4,380 9,457,000 41,456,589,000 301 INDF 7,100 7,200 7,100 7,100 7,229,400 51,531,515,000 302 INDO 114 123 113 114 42,500 4,825,400 303 INDO-W 19 20 17 19 166,700 2,974,300 304 INDR 2,290 2,300 2,200 2,290 46,600 106,798,000 305 INDS 1,910 1,910 1,885 1,910 6,000 11,450,500 306 INDX 50 51 50 50 24,400 1,220,100 307 INDY 1,005 1,020 990 1,005 9,701,000 9,725,845,000 308 INKP 9,400 9,550 9,150 9,400 4,918,900 46,090,115,000 309 INOV 157 157 154 157 85,200 13,171,400 310 INPC 67 69 65 67 699,300 46,609,000 311 INPC-W 5 5 4 5 1,268,500 5,077,500 312 INPP 700 700 700 700 200 140,000 313 INPS 1,470 1,485 1,435 1,470 74,300 109,210,500 314 INRU 805 805 805 805 100 80,500 315 INTA 232 270 232 232 121,300 28,215,000 316 INTD 119 130 118 119 2,300 288,100 317 INTP 14,400 14,400 14,125 14,400 1,821,600 26,002,950,000 318 IPCC 400 402 396 400 2,527,100 1,007,785,600 319 IPCM 226 232 226 226 93,500 21,414,800 320 IPOL 82 83 78 82 704,800 57,342,900 321 IPTV 298 300 292 298 12,344,200 3,634,915,800 322 IPTV-W 28 28 25 28 1,893,300 52,872,400 323 IRRA 865 895 860 865 17,299,700 15,111,642,000 324 ISAT 2,200 2,220 2,150 2,200 4,786,400 10,469,818,000 325 ISSP 131 138 131 131 14,244,300 1,910,064,300 326 ITIC 815 820 805 815 229,700 185,821,000 327 ITMA 500 505 496 500 22,500 11,340,400 328 ITMA-W 65 68 47 65 17,900 1,157,000 329 ITMG 8,475 8,500 8,425 8,475 1,647,300 13,939,560,000 330 JAST 99 102 99 99 6,432,400 641,761,600 331 JAWA 91 92 90 91 13,800 1,258,500 332 JAYA 120 124 117 120 2,962,200 357,103,500 333 JAYA-W 11 12 10 11 810,900 8,892,300 334 JIHD 428 428 420 428 25,000 10,606,000 335 JKON 338 338 338 338 62,800 21,226,400 336 JMAS 137 139 135 137 12,000 1,645,500 337 JPFA 1,220 1,245 1,190 1,220 33,273,300 40,626,741,500 338 JRPT 436 438 432 436 4,187,300 1,817,694,200 339 JSKY 224 236 220 224 61,364,400 13,956,545,800 340 JSMR 4,130 4,170 4,100 4,130 5,315,100 21,981,715,000 341 JSPT 930 930 920 930 1,100 1,022,000 342 JTPE 955 955 940 955 2,425,300 2,296,416,000 343 KAEF 3,250 3,260 3,200 3,250 2,985,700 9,637,717,000 344 KARW 70 75 69 70 2,236,500 160,051,700 345 KAYU 54 55 53 54 1,664,300 89,952,900 346 KBAG 50 50 50 50 205,284,600 10,264,230,000 347 KBAG-W 5 5 4 5 18,659,800 74,698,100 348 KBLI 324 324 314 324 1,486,000 477,743,200 349 KBLM 197 197 194 197 20,400 3,984,100 350 KBLV 380 380 380 380 100 38,000 351 KEEN 296 296 292 296 2,132,400 628,016,000 352 KEJU 1,160 1,165 1,150 1,160 137,600 159,230,000 353 KIAS 50 51 50 50 53,900 2,696,100 354 KICI 174 174 174 174 100 17,400 355 KIJA 192 196 191 192 8,999,100 1,732,996,000 356 KINO 2,950 2,970 2,930 2,950 936,300 2,761,134,000 357 KIOS 153 153 153 153 15,200 2,325,600 358 KKGI 199 200 195 199 33,100 6,566,300 359 KLBF 1,495 1,495 1,485 1,495 12,767,200 19,036,767,000 360 KMDS 550 560 530 550 21,800 11,781,000 361 KMTR 334 338 332 334 1,300 434,400 362 KOBX 103 104 101 103 115,200 11,823,000 363 KONI 310 310 310 310 100 31,000 364 KOPI 430 430 408 430 108,600 45,305,600 365 KPAL 51 51 50 51 1,201,500 60,554,500 366 KPAS 66 71 60 66 18,552,200 1,235,676,400 367 KPAS-W 23 24 21 23 17,200 390,500 368 KPIG 105 105 103 105 837,800 87,530,100 369 KRAS 398 412 398 398 65,357,400 26,420,613,800 370 KREN 88 90 86 88 8,032,600 706,390,300 371 LAND 161 161 161 161 9,400 1,513,400 372 LCKM 368 368 366 368 18,900 6,917,600 373 LEAD 50 50 50 50 16,200 810,000 374 LIFE 5,000 5,000 5,000 5,000 2,800 14,000,000 375 LINK 2,160 2,190 2,140 2,160 5,251,300 11,355,131,000 376 LION 282 300 280 282 33,400 9,404,400 377 LMAS 50 50 50 50 40,000 2,000,000 378 LMPI 80 92 80 80 10,300 826,000 379 LMSH 320 320 290 320 3,100 902,000 380 LPCK 900 925 885 900 1,024,900 922,234,500 381 LPGI 3,260 3,280 3,260 3,260 400 1,306,000 382 LPIN 210 218 210 210 500 107,800 383 LPKR 131 134 131 131 45,470,100 5,997,844,500 384 LPPF 905 925 880 905 28,780,800 25,939,001,000 385 LPPS 81 84 81 81 31,500 2,642,900 386 LRNA 134 134 134 134 2,000 268,000 387 LSIP 1,090 1,110 1,070 1,090 52,918,900 57,639,893,000 388 LTLS 430 438 428 430 95,200 40,964,600 389 LUCK 162 165 161 162 1,515,100 244,611,300 390 MAGP 50 50 50 50 2,000 100,000 391 MAIN 605 615 570 605 19,232,900 11,563,974,000 392 MAMI 50 50 50 50 23,200 1,160,000 393 MAMI-W 5 5 4 5 40,300 191,400 394 MAPA 2,150 2,190 2,120 2,150 255,100 546,859,000 395 MAPB 1,500 1,575 1,500 1,500 900 1,385,000 396 MAPI 755 780 745 755 5,882,000 4,423,192,000 397 MARI 50 50 50 50 21,800 1,090,000 398 MARK 800 820 800 800 2,041,900 1,650,351,000 399 MASA 600 600 570 600 15,500 8,975,000 400 MAYA 8,000 8,000 8,000 8,000 600 4,800,000 401 MBAP 2,260 2,280 2,230 2,260 58,900 132,658,000 402 MBSS 392 400 386 392 822,300 321,286,400 403 MBTO 85 85 84 85 205,900 17,501,200 404 MCAS 2,060 2,100 1,980 2,060 894,200 1,842,048,000 405 MCOR 122 124 117 122 9,708,000 1,181,465,900 406 MDIA 50 50 50 50 500 25,000 407 MDKA 1,815 1,830 1,775 1,815 117,656,400 211,858,012,000 408 MDKI 145 153 140 145 6,667,700 962,622,400 409 MDRN 50 50 50 50 100 5,000 410 MEDC 402 404 390 402 86,042,800 34,122,617,800 411 MEDC-W 8 8 7 8 1,339,500 10,145,800 412 MEGA 7,225 7,225 7,225 7,225 15,000 108,375,000 413 MERK 3,130 3,190 3,130 3,130 13,500 42,532,000 414 META 107 108 106 107 552,900 59,201,000 415 MFMI 525 530 525 525 55,400 29,361,500 416 MGRO 775 785 770 775 2,603,900 2,030,171,500 417 MIKA 2,290 2,340 2,280 2,290 20,393,700 46,968,453,000 418 MIRA 50 50 50 50 100 5,000 419 MKNT 50 50 50 50 110,300 5,515,000 420 MKPI 24,000 24,000 23,500 24,000 600 14,220,000 421 MLBI 8,550 8,700 8,250 8,550 420,400 3,535,617,500 422 MLIA 505 505 486 505 8,057,700 3,940,431,200 423 MLPL 50 51 50 50 3,140,700 157,055,000 424 MLPT 600 605 600 600 34,200 20,540,000 425 MMLP 254 264 248 254 4,438,200 1,132,299,400 426 MNCN 875 880 850 875 65,081,800 56,517,113,500 427 MPMX 376 386 370 376 13,879,500 5,256,546,600 428 MPOW 65 66 63 65 16,500 1,055,400 429 MPPA 96 104 89 96 11,206,400 1,103,628,400 430 MPRO 1,350 1,390 1,295 1,350 5,700 7,603,500 431 MRAT 133 134 132 133 34,800 4,622,100 432 MREI 4,740 4,740 4,740 4,740 100 474,000 433 MSIN 296 298 292 296 239,000 70,749,600 434 MSKY 705 705 700 705 19,000 13,393,000 435 MTDL 1,630 1,655 1,615 1,630 1,744,200 2,855,168,000 436 MTFN 50 50 50 50 100 5,000 437 MTLA 450 450 404 450 38,100 17,074,800 438 MTPS 268 300 266 268 2,800 785,400 439 MTSM 210 210 210 210 200 42,000 440 MTWI 60 60 57 60 317,200 18,207,400 441 MYOH 1,170 1,170 1,135 1,170 21,400 25,012,500 442 MYOR 2,410 2,410 2,390 2,410 1,092,000 2,621,518,000 443 MYTX 50 50 50 50 21,400 1,070,000 444 NATO 565 580 560 565 192,737,400 110,046,875,500 445 NELY 136 141 136 136 3,000 413,300 446 NFCX 1,705 1,935 1,675 1,705 34,400 58,532,500 447 NIKL 840 855 820 840 2,366,800 1,985,512,000 448 NISP 730 735 725 730 185,200 135,102,000 449 NOBU 825 850 800 825 24,900 20,497,500 450 NRCA 312 316 310 312 41,800 13,064,600 451 NZIA 151 158 133 151 110,200 16,256,600 452 OKAS 110 119 110 110 9,783,300 1,116,650,200 453 OPMS 159 162 159 159 331,000 52,835,400 454 PADI 50 50 50 50 300 15,000 455 PALM 312 316 312 312 308,800 96,805,800 456 PAMG 130 133 106 130 76,470,400 9,452,550,500 457 PANI 111 112 108 111 86,100 9,524,800 458 PANR 97 103 93 97 3,656,800 348,693,300 459 PANS 800 810 800 800 322,000 258,958,500 460 PBID 1,090 1,140 1,080 1,090 401,000 442,316,500 461 PBRX 242 250 238 242 384,500 93,193,200 462 PBSA 630 630 630 630 100 63,000 463 PCAR 605 665 605 605 98,700 63,208,000 464 PDES 246 270 244 246 24,300 6,449,200 465 PEGE 117 117 117 117 2,000 234,000 466 PEHA 1,580 1,580 1,565 1,580 92,200 145,096,000 467 PGAS 1,180 1,185 1,160 1,180 73,550,300 86,186,008,000 468 PGJO 35 36 32 35 230,500 7,893,800 469 PGLI 200 202 200 200 8,500 1,710,200 470 PGUN 234 256 230 234 69,700 16,954,200 471 PICO 137 140 136 137 553,200 75,790,400 472 PJAA 520 530 510 520 183,100 95,108,000 473 PKPK 50 51 50 50 382,100 19,105,200 474 PLAN 141 143 134 141 4,937,600 681,484,600 475 PLAN-W 5 5 4 5 1,889,600 9,047,400 476 PLIN 2,490 2,500 2,490 2,490 2,000 4,981,000 477 PMJS 119 119 119 119 3,200 380,800 478 PNBN 835 835 815 835 3,495,200 2,891,486,500 479 PNBS 79 87 69 79 1,256,776,600 100,532,969,100 480 PNGO 600 630 585 600 1,200 711,000 481 PNIN 715 715 700 715 240,200 170,336,500 482 PNLF 206 208 200 206 19,817,700 4,055,912,600 483 POLA 50 52 50 50 290,100 14,512,800 484 POLA-W 46 46 46 46 1,000 46,000 485 POLI 975 1,045 950 975 32,800 31,857,500 486 POLL 4,790 4,900 4,650 4,790 20,900 100,309,000 487 POLU 785 800 725 785 11,400 8,634,000 488 POLY 50 50 50 50 8,100 405,000 489 POSA 50 50 50 50 200 10,000 490 POSA-W 1 2 1 1 6,800,600 13,479,900 491 POWR 625 630 620 625 4,139,400 2,586,419,500 492 PPGL 290 298 290 290 4,325,000 1,270,079,400 493 PPGL-W 13 15 12 13 11,744,200 157,562,500 494 PPRE 194 197 191 194 10,605,500 2,058,410,800 495 PPRO 50 50 50 50 26,904,200 1,345,210,000 496 PRAS 121 121 114 121 108,700 12,639,900 497 PRDA 3,090 3,140 3,090 3,090 42,100 131,392,000 498 PRIM-W 6 6 5 6 3,100 15,600 499 PSAB 212 214 210 212 7,642,300 1,619,358,800 500 PSDN 110 110 110 110 20,900 2,299,000 501 PSGO 100 102 100 100 11,600 1,169,800 502 PSSI 170 173 169 170 182,500 30,904,300 503 PTBA 2,040 2,050 2,020 2,040 17,436,800 35,502,131,000 504 PTIS 163 163 163 163 100 16,300 505 PTPP 1,025 1,040 980 1,025 51,517,900 52,347,315,500 506 PTPW 1,365 1,390 1,365 1,365 13,700 18,826,000 507 PTRO 1,755 1,805 1,755 1,755 643,800 1,139,938,500 508 PTSN 228 236 224 228 12,222,700 2,812,759,600 509 PUDP 208 228 208 208 900 196,600 510 PURA 125 126 125 125 407,397,900 50,928,821,200 511 PURA-W 21 22 21 21 6,348,900 133,327,900 512 PURE 266 272 262 266 6,189,000 1,644,734,600 513 PURE-W 28 29 27 28 1,183,700 33,198,100 514 PURI 300 300 300 300 300 90,000 515 PWON 456 464 440 456 71,201,000 32,313,240,000 516 PYFA 905 910 895 905 306,100 275,386,000 517 PZZA 650 660 635 650 1,165,400 751,868,500 518 R-LQ45X 900 906 894 900 101,400 91,418,500 519 RAJA 139 144 137 139 8,761,500 1,217,223,600 520 RALS 660 660 620 660 19,744,200 12,647,759,500 521 RANC 400 402 396 400 1,272,600 508,233,200 522 RBMS 50 50 50 50 16,100 805,000 523 RDTX 5,375 5,425 5,375 5,375 40,900 219,907,500 524 REAL 50 50 50 50 9,500 475,000 525 REAL-W 2 2 1 2 2,050,300 2,875,600 526 RICY 94 97 90 94 31,300 3,003,900 527 RIGS 230 230 222 230 105,100 23,545,200 528 RISE 450 452 448 450 379,000 170,870,600 529 RMBA 376 382 364 376 116,200 43,137,000 530 ROCK 920 980 915 920 21,200 19,779,000 531 RODA 53 54 53 53 50,400 2,671,300 532 RONY 322 322 322 322 2,877,400 926,522,800 533 ROTI 1,350 1,350 1,315 1,350 14,538,200 19,583,345,500 534 RUIS 316 320 316 316 18,300 5,783,200 535 SAFE 214 240 214 214 10,300 2,359,200 536 SAME 162 166 157 162 22,234,800 3,614,189,800 537 SAMF 392 392 390 392 6,700 2,614,400 538 SATU 50 50 50 50 100 5,000 539 SBAT 92 95 87 92 20,508,900 1,867,685,900 540 SBAT-W 10 10 9 10 7,583,000 75,234,300 541 SCCO 10,025 10,025 9,900 10,025 600 6,002,500 542 SCMA 1,475 1,500 1,475 1,475 2,183,700 3,243,725,000 543 SCNP 240 240 238 240 133,700 32,087,800 544 SDMU 50 50 50 50 1,000 50,000 545 SDPC 103 103 102 103 171,300 17,621,400 546 SDRA 775 775 775 775 300 232,500 547 SFAN 1,020 1,025 1,015 1,020 530,600 541,065,000 548 SGER 505 515 500 505 1,231,300 626,422,000 549 SGRO 1,500 1,500 1,425 1,500 1,002,000 1,477,688,000 550 SHIP 585 590 580 585 353,100 206,310,500 551 SIDO 820 830 815 820 8,189,900 6,727,832,500 552 SILO 4,950 4,970 4,910 4,950 47,600 235,876,000 553 SIMP 354 364 350 354 21,697,100 7,716,341,600 554 SINI 374 396 350 374 6,300 2,281,800 555 SIPD 1,120 1,150 1,120 1,120 52,900 59,285,000 556 SKBM 370 394 330 370 6,400 2,154,200 557 SKRN 550 560 550 550 41,100 22,810,000 558 SLIS 4,820 4,930 4,810 4,820 67,400 327,004,000 559 SMAR 2,990 3,010 2,990 2,990 41,800 125,000,000 560 SMBR 565 575 550 565 12,612,000 7,084,693,000 561 SMCB 1,080 1,090 1,070 1,080 38,600 41,801,000 562 SMDM 99 99 95 99 2,800 271,000 563 SMDR 272 280 270 272 1,680,500 460,605,600 564 SMGR 11,200 11,300 10,900 11,200 3,584,300 39,932,975,000 565 SMKL 186 186 184 186 919,100 170,310,600 566 SMKL-W 12 12 10 12 1,100 13,000 567 SMMA 15,175 15,175 15,175 15,175 200 3,035,000 568 SMMT 81 84 79 81 734,100 59,788,100 569 SMRA 750 760 710 750 39,817,600 29,375,328,500 570 SMSM 1,420 1,440 1,415 1,420 540,800 773,784,500 571 SOCI 126 132 124 126 18,088,400 2,318,357,700 572 SOFA 106 107 101 106 42,100 4,301,200 573 SOFA-W 5 5 4 5 350,900 1,753,900 574 SOHO 5,625 5,675 5,500 5,625 7,900 43,902,500 575 SOSS 404 426 400 404 16,000 6,461,600 576 SOSS-W 56 56 33 56 200 8,900 577 SOTS 230 230 218 230 400 90,800 578 SOTS-W 24 24 20 24 5,600 112,400 579 SPMA 302 304 296 302 400,600 120,799,600 580 SPTO 402 406 400 402 80,100 32,096,600 581 SQMI 218 230 212 218 16,971,900 3,746,633,000 582 SRAJ 127 139 127 127 20,200 2,765,700 583 SRIL 222 226 220 222 22,528,100 5,025,410,600 584 SRSN 59 60 58 59 5,491,100 322,092,600 585 SRTG 3,400 3,480 3,400 3,400 585,400 2,008,054,000 586 SSIA 540 545 535 540 22,516,500 12,153,122,500 587 SSMS 860 890 850 860 361,900 316,467,000 588 SSTM 550 555 550 550 2,600 1,437,500 589 STAR 103 120 103 103 45,300 4,728,900 590 SURE 2,800 2,850 2,800 2,800 175,600 500,209,000 591 SWAT 104 109 98 104 178,400 18,496,700 592 TALF 256 268 236 256 2,700 648,000 593 TAMA 197 199 197 197 2,360,800 467,720,700 594 TAMA-W 8 8 7 8 51,900 366,500 595 TAMU 50 50 50 50 159,500 7,975,000 596 TARA 50 50 50 50 3,500 175,000 597 TAXI 50 50 50 50 3,600 180,000 598 TBIG 1,360 1,390 1,330 1,360 21,725,400 29,495,443,500 599 TBLA 805 815 800 805 2,465,600 1,989,704,500 600 TBMS 745 745 720 745 6,000 4,409,500 601 TCID 6,375 6,400 6,375 6,375 200 1,277,500 602 TCPI 6,800 6,875 6,775 6,800 8,125,900 55,293,702,500 603 TDPM 125 137 123 125 2,701,700 337,730,000 604 TEBE 750 805 750 750 16,300 12,560,000 605 TECH 137 138 135 137 865,600 118,557,300 606 TFAS 151 160 141 151 5,600 873,400 607 TGRA 99 104 99 99 13,135,200 1,327,934,800 608 TIFA 410 410 398 410 25,200 10,329,600 609 TINS 1,030 1,070 995 1,030 147,333,600 152,882,914,000 610 TIRA 240 260 240 240 17,300 4,184,400 611 TKIM 6,750 6,825 6,550 6,750 4,034,900 27,079,265,000 612 TLKM 2,990 3,010 2,950 2,990 186,708,800 556,957,194,000 613 TMAS 115 117 114 115 389,100 44,610,300 614 TMPO 155 155 154 155 38,100 5,867,700 615 TNCA 312 312 296 312 33,500 10,002,200 616 TOBA 386 386 378 386 51,300 19,793,000 617 TOPS 50 50 50 50 1,100 55,000 618 TOTL 302 304 298 302 1,157,600 348,487,800 619 TOTO 210 210 208 210 35,800 7,517,800 620 TOWR 995 1,005 990 995 148,403,100 147,938,003,000 621 TOYS 555 560 545 555 1,805,800 997,823,000 622 TOYS-W 12 12 11 12 1,558,700 17,819,800 623 TPIA 8,400 8,450 8,350 8,400 2,574,100 21,638,752,500 624 TPMA 320 320 300 320 400 125,000 625 TRIM 110 110 110 110 100 11,000 626 TRIN 368 380 366 368 2,190,300 813,680,000 627 TRIN-W 11 12 10 11 3,051,200 33,430,700 628 TRJA 150 150 148 150 117,800 17,577,500 629 TRST 392 392 392 392 100 39,200 630 TRUK 143 144 141 143 113,700 16,215,300 631 TRUS 318 318 318 318 100 31,800 632 TSPC 1,265 1,290 1,255 1,265 702,900 890,398,500 633 TUGU 1,370 1,440 1,370 1,370 100,500 138,373,000 634 UANG 232 248 230 232 1,400 328,800 635 UCID 1,595 1,600 1,555 1,595 80,100 127,295,000 636 ULTJ 1,665 1,675 1,660 1,665 484,300 806,328,500 637 UNIC 3,750 3,850 3,750 3,750 5,000 18,857,000 638 UNIT 144 145 142 144 4,100 587,500 639 UNSP 86 88 82 86 4,259,400 362,425,500 640 UNTR 21,125 21,300 21,025 21,125 1,736,700 36,769,032,500 641 UNVR 7,750 7,875 7,750 7,750 6,119,200 47,685,432,500 642 URBN 1,345 1,365 1,345 1,345 300 405,500 643 URBN-W 17 17 16 17 5,400 91,600 644 VICO 77 80 77 77 1,200 93,400 645 VINS 95 95 89 95 126,400 11,354,300 646 VIVA 50 50 50 50 51,600 2,580,000 647 VOKS 200 200 196 200 33,300 6,575,700 648 WAPO 71 71 71 71 1,000 71,000 649 WEGE 194 194 189 194 16,859,300 3,244,020,200 650 WEHA 55 56 53 55 1,005,700 54,438,600 651 WICO 454 464 452 454 500 227,400 652 WIIM 515 525 500 515 27,961,800 14,352,047,000 653 WIKA 1,395 1,400 1,365 1,395 19,554,400 27,185,462,500 654 WINS 98 98 96 98 931,400 89,416,500 655 WOMF 230 234 230 230 145,400 33,560,600 656 WOOD 550 580 535 550 69,428,100 38,722,962,500 657 WOWS 62 64 62 62 11,794,800 740,401,400 658 WSBP 175 177 170 175 62,090,900 10,817,929,100 659 WSKT 940 945 895 940 153,385,800 141,789,131,000 660 WTON 272 274 266 272 14,855,700 4,007,774,800 661 XBLQ 426 426 426 426 100 42,600 662 XBNI 947 947 947 947 3,000 2,841,000 663 XCID 80 80 74 80 92,700 7,167,900 664 XCLQ 90 90 90 90 800 72,000 665 XIHD 430 432 423 430 15,800 6,702,500 666 XIIF 520 525 505 520 14,100 7,146,800 667 XIIT 490 490 485 490 26,700 13,003,200 668 XIJI 595 599 595 595 500 297,900 669 XILV 106 106 106 106 100 10,600 670 XIPI 162 162 160 162 1,900 304,400 671 XISC 598 603 598 598 700 419,100 672 XISI 284 285 279 284 18,900 5,279,100 673 XISR 360 361 359 360 7,800 2,806,100 674 XKIV 413 413 401 413 900 369,400 675 XNVE 129 130 127 129 159,700 20,469,200 676 XPDV 417 417 417 417 200 83,400 677 XSBC 99 99 99 99 1,100 108,900 678 XSSI 82 82 82 82 100 8,200 679 YELO 50 50 50 50 282,900 14,145,000 680 YELO-W 7 7 7 7 131,600 921,200 681 YPAS 346 346 326 346 300 101,600 682 YULE 270 334 254 270 27,600 7,591,200 683 ZINC 134 137 123 134 703,438,600 91,582,032,000 684 ZONE 404 404 404 404 159,500 64,438,000 -------------------- ---------------------- Total for Reguler 11,444,721,400 7,857,714,169,800 Information for Negosiasi 685 ACES 1,755 1,731 1,703 1,731 17,064,300 29,351,403,300 686 ADHI 700 700 700 700 2,941,100 2,058,770,000 687 ADRO 1,165 1,190 1,160 1,190 50,034 59,539,440 688 AKRA 2,820 2,810 2,810 2,810 56 157,360 689 ANDI 50 45 45 45 15,000 675,000 690 APEX 149 160 160 160 140,000 22,400,000 691 ASII 5,900 5,987 5,750 5,875 239,380 1,422,968,300 692 ASJT 116 116 116 116 400 46,400 693 ASMI 1,060 1,060 1,060 1,060 236,800 251,008,000 694 BAPI 50 50 10 10 1,650,000 76,500,000 695 BBCA 31,950 32,240 31,600 31,950 643,901 20,666,439,000 696 BBNI 5,650 5,650 5,377 5,650 8,750 47,062,400 697 BBRI 4,000 4,080 3,641 4,000 76,522,431 303,156,700,140 698 BBSS 116 115 115 115 5,449,000 626,635,000 699 BBTN 1,615 1,615 1,590 1,615 81 130,040 700 BEKS 50 50 14 16 850,200 28,570,800 701 BHAT 565 570 570 570 74,500,000 42,465,000,000 702 BIPI 50 65 25 40 53,606,200 2,650,318,000 703 BJBR 1,300 1,610 1,575 1,580 372,165 590,332,330 704 BKSL 50 40 40 40 110,000 4,400,000 705 BLTA 50 13 13 13 20,000 260,000 706 BMRI 6,250 6,250 6,135 6,160 7,776,500 48,005,644,200 707 BOGA 1,365 1,370 1,370 1,370 85,500,000 117,135,000,000 708 BRMS 65 86 61 86 196,461,900 12,161,075,900 709 BRPT 935 935 935 935 24 22,440 710 BTPS 4,390 4,327 4,327 4,327 729,400 3,156,113,800 711 BUMI 50 35 35 35 7,850,000 274,750,000 712 BYAN 14,500 13,700 13,700 13,700 10,500 143,850,000 713 CARE 392 398 398 398 43,100,000 17,153,800,000 714 CPRO 50 25 20 20 29,900 622,500 715 DEWA 50 50 50 50 5,500,000 275,000,000 716 ENVY 50 1 1 1 1,000 1,000 717 ERAA 1,795 1,820 1,809 1,820 1,873,300 3,394,299,700 718 EXCL 2,290 2,287 2,179 2,287 8,146,200 18,405,345,400 719 FREN 61 62 62 62 200,000 12,400,000 720 GGRM 41,650 41,500 41,500 41,500 13 539,500 721 GIAA 328 370 328 370 2,020,000 663,400,000 722 HADE 50 50 50 50 696,200 34,810,000 723 HMSP 1,445 1,440 1,440 1,440 800,000 1,152,000,000 724 ICBP 9,700 9,675 9,675 9,675 90 870,750 725 IKAI 50 50 50 50 66,160,720 3,308,036,000 726 INAF 3,200 3,230 3,230 3,230 100 323,000 727 INCO 4,380 4,390 4,390 4,390 44 193,160 728 JPFA 1,220 1,141 1,141 1,141 2,426,100 2,768,180,100 729 KLBF 1,495 1,495 1,490 1,495 3,750 5,596,250 730 KPIG 105 131 107 114 5,971,000 728,458,000 731 MABA 50 50 50 50 110,000 5,500,000 732 MAGP 50 10 10 10 7,000,000 70,000,000 733 MAMI 50 50 8 50 13,250,000 116,500,000 734 MAPI 755 755 755 755 15,000 11,325,000 735 MDKA 1,815 1,841 1,789 1,841 3,766,000 6,789,374,000 736 MKNT 50 50 50 50 9,500,000 475,000,000 737 MKPI 24,000 24,000 24,000 24,000 500 12,000,000 738 MTFN 50 50 50 50 13,000,000 650,000,000 739 MTLA 450 450 450 450 7,866,481 3,539,916,450 740 MYOR 2,410 2,760 2,674 2,760 3,166,619 8,600,806,689 741 NATO 565 580 580 580 5,000,000 2,900,000,000 742 NOBU 825 755 755 755 68,000,000 51,340,000,000 743 PANI 111 110 110 110 662,100 72,831,000 744 PBRX 242 308 266 268 1,425,594 407,968,116 745 PEGE 117 100 100 100 500 50,000 746 PGAS 1,180 1,180 1,180 1,180 50 59,000 747 PNBN 835 827 827 827 3,446,900 2,850,586,300 748 PNLF 206 202 202 202 11,300,100 2,282,620,200 749 POWR 625 625 625 625 800,000 500,000,000 750 PTBA 2,040 2,405 2,405 2,405 60,000 144,300,000 751 PTPP 1,025 1,035 1,035 1,035 200,078 207,080,730 752 PWON 456 510 429 510 27,420,100 11,771,322,900 753 SBAT 92 100 100 100 288,300 28,830,000 754 SBAT-W 10 9 9 9 8,400,000 75,600,000 755 SCMA 1,475 1,534 1,490 1,534 6,929,500 10,432,086,200 756 SINI 374 376 376 376 395,700 148,783,200 757 SMBR 565 521 521 521 4,000 2,084,000 758 SMGR 11,200 11,393 11,200 11,393 320,350 3,649,737,900 759 SMMA 15,175 15,175 15,175 15,175 1,992,223 30,231,984,025 760 SMRA 750 787 787 787 50,000 39,350,000 761 SMSM 1,420 1,439 1,439 1,439 1,369,500 1,970,710,500 762 SRTG 3,400 3,400 3,400 3,400 1,000,000 3,400,000,000 763 SSMS 860 850 850 850 23,470,000 19,949,500,000 764 TBIG 1,360 1,380 1,354 1,358 2,522,670 3,419,859,000 765 TINS 1,030 1,045 1,045 1,045 10,000 10,450,000 766 TLKM 2,990 3,050 2,960 3,040 6,412,009 19,185,391,650 767 TOPS 50 50 50 50 26 1,300 768 TOWR 995 1,000 990 990 6,526,412 6,492,147,940 769 TPIA 8,400 8,004 8,004 8,004 374,800 2,999,899,200 770 TRST 392 380 380 380 1,097,500 417,050,000 771 UCID 1,595 1,723 1,665 1,665 3,267,600 5,627,097,100 772 ULTJ 1,665 1,750 1,600 1,625 40,189,813 64,841,459,900 773 UNVR 7,750 7,825 7,750 7,750 162 1,262,400 774 VIVA 50 25 25 25 20,000,000 500,000,000 775 WIKA 1,395 1,395 1,285 1,395 1,562,550 2,007,882,250 776 WOWS 62 60 60 60 117,800 7,068,000 777 WSKT 940 940 930 940 81 75,830 778 WTON 272 272 272 272 50 13,600 779 YULE 270 275 275 275 3,276,570 901,056,750 780 ZINC 134 147 121 121 41,460,403 5,901,062,623 -------------------- ---------------------- Total for Negosiasi 1,016,704,580 907,247,330,963 Total 13/11/20 12,481,206,280 8,765,486,285,263