Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, February 05, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,315 1,295 1,295 1,295 400 518,000 2 PPRO 53 50 50 50 75,000 3,750,000 -------------------- ---------------------- Total for Tunai 75,400 4,268,000 Information for Reguler 3 AALI 11,775 11,800 11,250 11,775 946,300 11,037,910,000 4 ABBA 66 72 60 66 12,400,200 835,858,100 5 ACES 1,600 1,610 1,590 1,600 26,744,700 42,764,075,000 6 ACST 860 865 860 860 55,400 47,712,000 7 ADES 960 970 960 960 5,400 5,188,000 8 ADHI 1,020 1,030 1,015 1,020 3,505,200 3,582,211,500 9 ADMF 10,000 10,100 9,975 10,000 182,100 1,821,687,500 10 ADMG 148 152 147 148 940,500 141,112,100 11 ADRO 1,315 1,345 1,295 1,315 60,602,000 79,806,211,500 12 AGAR 452 452 392 452 412,800 176,127,400 13 AGII 590 600 580 590 23,500 13,868,000 14 AGRO 150 152 141 150 3,878,400 572,891,400 15 AGRS 152 155 148 152 32,700 5,067,500 16 AHAP 56 59 56 56 202,900 11,460,200 17 AKKU 50 50 50 50 200 10,000 18 AKRA 3,230 3,250 3,170 3,230 15,749,800 50,567,671,000 19 AKSI 454 498 440 454 30,100 13,388,200 20 ALDO 430 430 392 430 47,100 19,065,400 21 ALKA 350 350 350 350 100 35,000 22 ALMI 320 320 276 320 2,900 896,400 23 ALTO 388 388 388 388 24,271,600 9,417,380,800 24 AMAR 434 472 428 434 1,064,700 476,200,800 25 AMFG 3,260 3,300 3,180 3,260 27,300 89,311,000 26 AMIN 402 402 390 402 15,200 6,044,400 27 AMOR 2,510 2,580 2,510 2,510 375,000 949,691,000 28 AMRT 810 815 810 810 8,000 6,486,500 29 ANDI 50 50 50 50 456,000 22,800,000 30 ANTM 725 735 715 725 28,225,000 20,445,265,000 31 APEX 234 234 232 234 1,900 444,200 32 APIC 700 705 695 700 2,755,500 1,928,933,500 33 APII 188 190 160 188 94,300 15,771,900 34 APLI 166 174 158 166 156,800 25,470,500 35 APLN 153 157 151 153 17,306,700 2,646,748,400 36 ARII 735 735 730 735 11,400 8,372,000 37 ARKA 1,995 1,995 1,970 1,995 1,486,700 2,948,044,000 38 ARNA 452 468 430 452 638,800 283,968,800 39 ARTA 360 360 360 360 100 36,000 40 ARTI 50 50 50 50 100 5,000 41 ARTO 3,450 3,600 3,340 3,450 18,700 62,788,000 42 ASBI 298 298 298 298 1,400 417,200 43 ASGR 940 950 940 940 109,500 102,987,500 44 ASII 6,400 6,500 6,300 6,400 32,227,100 206,573,352,500 45 ASJT 120 121 119 120 28,800 3,470,900 46 ASMI 1,345 1,345 1,335 1,345 129,800 174,126,000 47 ASRI 189 189 185 189 3,913,600 733,490,100 48 ASSA 570 575 545 570 6,201,900 3,468,200,500 49 AUTO 1,180 1,205 1,180 1,180 574,600 687,228,500 50 BABP 50 50 50 50 400 20,000 51 BABP-W3 40 40 1 40 240,800 2,900,800 52 BABP-W4 12 12 11 12 115,100 1,306,200 53 BACA 310 310 246 310 22,300 6,905,600 54 BAJA 73 75 71 73 782,900 56,992,600 55 BALI 865 880 800 865 10,000 8,610,000 56 BAPA 53 54 51 53 32,023,000 1,697,205,200 57 BAPI 50 50 50 50 500 25,000 58 BAPI-W 5 6 5 5 34,963,200 175,011,900 59 BATA 610 610 590 610 50,100 29,562,000 60 BAYU 1,165 1,170 1,060 1,165 1,400 1,534,500 61 BBCA 33,650 33,900 33,250 33,650 24,600,500 823,828,570,000 62 BBHI 109 109 101 109 200,600 21,063,200 63 BBKP 208 218 208 208 7,552,900 1,594,611,400 64 BBLD 424 424 424 424 200 84,800 65 BBNI 7,425 7,425 7,250 7,425 16,080,700 118,011,770,000 66 BBRI 4,560 4,580 4,510 4,560 91,267,300 414,805,882,000 67 BBRM 50 50 50 50 500 25,000 68 BBTN 1,805 1,865 1,795 1,805 14,460,200 26,382,851,000 69 BBYB 290 290 270 290 30,700 8,889,200 70 BCAP 145 149 142 145 7,542,000 1,119,690,800 71 BCIP 50 50 50 50 25,100 1,255,000 72 BDMN 3,460 3,480 3,420 3,460 1,245,800 4,296,217,000 73 BEEF 368 370 358 368 631,200 230,261,000 74 BEEF-W 44 45 42 44 283,900 12,287,700 75 BEKS 50 50 50 50 11,900 595,000 76 BELL 555 555 555 555 35,600 19,758,000 77 BEST 164 169 164 164 8,681,000 1,437,823,300 78 BFIN 545 550 545 545 48,900 26,677,000 79 BGTG 52 53 51 52 1,846,200 95,840,300 80 BHIT 62 63 61 62 6,721,300 419,090,000 81 BIKA 195 195 187 195 2,600 493,000 82 BIMA 50 50 50 50 500 25,000 83 BINA 885 900 865 885 76,600 67,412,000 84 BIPI 50 50 50 50 50,100 2,505,000 85 BIPI-W 8 9 8 8 3,111,200 24,896,000 86 BIRD 2,460 2,500 2,450 2,460 1,641,300 4,059,041,000 87 BISI 995 995 970 995 45,200 44,352,500 88 BJBR 995 1,015 990 995 5,547,000 5,542,161,000 89 BJTM 640 645 625 640 8,157,700 5,194,426,500 90 BKDP 59 66 54 59 11,700 719,200 91 BKSL 56 59 56 56 77,207,800 4,441,726,400 92 BKSL-W 13 14 12 13 4,201,100 54,199,800 93 BKSW 164 164 164 164 100 16,400 94 BLTA 50 50 50 50 100 5,000 95 BLUE 525 530 510 525 185,100 96,441,000 96 BMAS 220 228 220 220 13,700 3,045,000 97 BMRI 7,700 7,700 7,550 7,700 65,105,600 498,121,530,000 98 BMSR 87 94 85 87 422,800 37,325,600 99 BMTR 340 344 334 340 13,166,600 4,475,224,400 100 BNBA 310 312 308 310 64,800 20,088,200 101 BNBR 50 50 50 50 20,300 1,015,000 102 BNGA 900 915 895 900 467,200 423,316,000 103 BNII 200 202 200 200 215,100 43,021,400 104 BNLI 1,200 1,200 1,175 1,200 19,359,800 22,960,292,000 105 BOGA 1,570 1,575 1,565 1,570 1,307,400 2,052,625,500 106 BOLA 260 268 254 260 17,800 4,636,200 107 BOLT 835 835 830 835 111,800 92,987,500 108 BOSS 127 139 126 127 1,585,200 210,192,200 109 BPTR 90 90 85 90 22,600 1,988,900 110 BRAM 6,500 7,000 6,500 6,500 200 1,350,000 111 BRIS 312 314 310 312 1,109,600 345,548,800 112 BRMS 50 50 50 50 17,152,400 857,620,000 113 BRPT 1,280 1,280 1,225 1,280 54,192,400 68,462,569,000 114 BRPT-W 1,000 1,150 1,000 1,000 600 615,000 115 BSDE 1,160 1,165 1,120 1,160 6,800,200 7,795,478,500 116 BSIM 510 510 496 510 1,000 506,600 117 BSSR 1,845 1,845 1,845 1,845 600 1,107,000 118 BTEK 50 50 50 50 100 5,000 119 BTON 190 191 190 190 19,100 3,634,100 120 BTPN 2,980 2,980 2,910 2,980 15,200 44,758,000 121 BTPS 4,810 4,850 4,700 4,810 5,326,400 25,503,637,000 122 BUDI 98 99 97 98 897,900 87,989,300 123 BUKK 1,375 1,375 1,375 1,375 2,000 2,750,000 124 BULL 175 180 175 175 7,330,900 1,298,137,800 125 BULL-W 75 78 57 75 1,570,500 120,363,200 126 BULL-W2 24 25 23 24 278,700 6,696,300 127 BUMI 51 56 50 51 438,410,500 23,116,611,300 128 BUVA 55 55 52 55 16,900 895,600 129 BVIC 66 73 65 66 3,929,100 261,468,300 130 BWPT 131 134 116 131 77,558,100 9,918,186,700 131 BYAN 15,200 15,200 15,200 15,200 200 3,040,000 132 CAKK 58 61 57 58 3,565,600 210,111,700 133 CAKK-W 20 21 18 20 2,029,800 41,193,500 134 CAMP 312 318 302 312 844,800 260,034,600 135 CARS 86 92 85 86 3,657,500 314,156,800 136 CASA 416 416 400 416 200,100 83,240,000 137 CASS 496 560 496 496 700 374,100 138 CCSI 256 262 256 256 1,048,400 270,605,200 139 CEKA 1,560 1,610 1,555 1,560 17,300 27,340,000 140 CENT 68 70 67 68 962,500 65,728,200 141 CFIN 256 256 248 256 7,231,500 1,803,731,600 142 CINT 268 274 256 268 144,000 38,194,000 143 CITA 1,890 1,900 1,795 1,890 51,700 94,796,000 144 CITY 68 85 64 68 291,700 21,312,600 145 CITY-W 33 34 31 33 700 22,700 146 CLAY 2,900 2,900 2,620 2,900 1,922,600 5,226,563,000 147 CLEO 488 490 480 488 5,835,400 2,836,887,800 148 CLPI 735 740 725 735 33,300 24,258,000 149 CMNP 1,940 2,000 1,900 1,940 13,200 25,454,000 150 CNKO 50 50 50 50 100 5,000 151 COCO 855 855 845 855 9,500 8,083,500 152 COWL 50 50 50 50 100 5,000 153 CPIN 6,775 6,775 6,300 6,775 6,009,300 39,363,465,000 154 CPRI 50 50 50 50 200 10,000 155 CPRI-W 21 21 21 21 500 10,500 156 CPRO 50 50 50 50 100 5,000 157 CSIS 80 92 78 80 324,100 25,705,400 158 CSRA 640 675 610 640 7,275,400 4,688,916,000 159 CTRA 900 920 895 900 24,513,400 22,155,017,000 160 CTTH 57 59 55 57 852,900 47,767,100 161 DART 320 320 246 320 600 155,000 162 DAYA 270 270 262 270 9,300 2,508,600 163 DEAL 106 116 104 106 7,475,500 816,483,800 164 DEFI 1,900 1,900 1,880 1,900 66,600 125,867,000 165 DEWA 50 50 50 50 10,000 500,000 166 DFAM 380 386 380 380 59,400 22,789,800 167 DILD 280 292 278 280 3,836,300 1,079,313,800 168 DIVA 2,610 2,680 2,600 2,610 7,500 19,581,000 169 DKFT 121 135 120 121 11,056,300 1,391,904,000 170 DLTA 6,500 6,500 6,500 6,500 2,100 13,650,000 171 DMAS 268 274 266 268 23,525,300 6,343,135,000 172 DMMX 208 214 204 208 1,430,000 294,834,000 173 DMND 1,000 1,140 980 1,000 924,600 996,687,000 174 DNAR 138 138 138 138 100 13,800 175 DNET 3,200 3,200 3,200 3,200 400 1,280,000 176 DOID 214 228 214 214 8,289,600 1,824,077,200 177 DPNS 282 282 282 282 200 56,400 178 DPUM 100 100 100 100 3,100,000 310,000,000 179 DSFI 98 98 95 98 57,000 5,534,000 180 DSNG 438 438 412 438 1,326,300 559,377,800 181 DSSA 13,875 14,250 12,775 13,875 400 5,490,000 182 DUCK 1,200 1,200 1,200 1,200 16,800 20,160,000 183 DVLA 2,200 2,200 2,200 2,200 500 1,100,000 184 DWGL 196 210 154 196 87,800 16,862,000 185 DWGL-W 47 59 43 47 272,700 13,287,500 186 DYAN 66 71 66 66 1,093,400 73,649,100 187 EAST 94 101 85 94 16,868,700 1,591,891,300 188 EAST-W 15 17 13 15 70,496,700 1,055,459,000 189 EKAD 1,090 1,100 1,075 1,090 59,500 64,366,500 190 ELSA 256 260 254 256 15,429,600 3,960,027,800 191 EMDE 208 208 208 208 20,000 4,160,000 192 EMTK 5,300 5,300 5,300 5,300 300 1,590,000 193 ENRG 50 50 50 50 126,100 6,305,000 194 ERAA 1,575 1,610 1,570 1,575 5,878,500 9,332,323,000 195 ERTX 125 130 120 125 1,200 151,900 196 ESIP 150 195 150 150 127,800 21,195,000 197 ESIP-W 19 20 18 19 2,905,600 55,366,200 198 ESSA 232 234 222 232 5,839,200 1,334,369,600 199 ESTI 51 51 50 51 148,000 7,435,700 200 ETWA 57 60 57 57 64,000 3,754,600 201 EXCL 2,890 2,910 2,830 2,890 25,188,300 72,271,710,000 202 FAST 2,210 2,210 2,210 2,210 100 221,000 203 FILM 214 232 210 214 18,089,300 4,022,906,200 204 FIRE 156 177 153 156 4,999,800 815,704,100 205 FITT 74 85 67 74 116,100 8,313,600 206 FITT-W 59 70 55 59 104,600 6,163,800 207 FOOD 100 102 90 100 68,500 6,816,100 208 FORZ 50 50 50 50 500 25,000 209 FPNI 84 88 81 84 459,600 37,744,800 210 FREN 112 114 96 112 222,798,500 23,815,906,000 211 FREN-W 67 81 58 67 2,396,300 172,223,500 212 FUJI 107 108 104 107 80,400 8,475,000 213 GDST 72 75 70 72 908,500 65,649,900 214 GEMA 366 366 366 366 10,000 3,660,000 215 GGRM 56,225 56,725 55,800 56,225 781,500 43,930,570,000 216 GGRP 450 460 450 450 9,900 4,523,000 217 GHON 1,360 1,430 1,170 1,360 4,100 5,140,000 218 GIAA 380 394 374 380 12,752,800 4,873,690,200 219 GJTL 492 492 484 492 2,389,400 1,166,541,200 220 GLOB 382 388 382 382 800 306,800 221 GLVA 250 274 250 250 150,000 39,679,600 222 GMFI 108 113 105 108 4,416,100 480,512,500 223 GMTD 17,200 17,200 17,200 17,200 1,000 17,200,000 224 GOLD 222 222 222 222 51,000 11,322,000 225 GOOD 1,320 1,320 1,310 1,320 156,500 205,766,500 226 GPRA 57 61 50 57 2,352,900 137,984,500 227 GWSA 137 144 134 137 80,400 10,776,100 228 GZCO 50 50 50 50 42,000 2,100,000 229 HDIT 600 605 580 600 4,500 2,641,500 230 HEAL 3,400 3,400 3,290 3,400 224,800 743,978,000 231 HELI 171 171 171 171 222,000 37,962,000 232 HELI-W 14 14 12 14 255,200 3,133,700 233 HEXA 3,100 3,110 3,090 3,100 22,800 70,683,000 234 HITS 570 580 550 570 130,300 73,286,000 235 HKMU 154 163 146 154 4,445,900 683,512,900 236 HMSP 2,040 2,090 2,020 2,040 37,795,600 77,351,142,000 237 HOKI 870 885 850 870 24,937,900 21,624,807,500 238 HOKI-W 620 620 620 620 67,500 41,850,000 239 HOTL 88 101 88 88 43,896,800 3,990,602,500 240 HRME 1,050 1,050 1,030 1,050 29,432,500 30,611,727,000 241 HRTA 280 286 278 280 1,771,600 500,709,000 242 HRUM 1,290 1,295 1,260 1,290 552,300 705,393,500 243 IATA 50 50 50 50 1,000 50,000 244 IBFN 370 370 370 370 50,000 18,500,000 245 IBFN-W 15 20 12 15 538,700 8,194,600 246 ICBP 11,500 11,625 11,450 11,500 2,591,600 29,750,367,500 247 ICON 72 72 71 72 45,400 3,268,700 248 IFII 174 183 170 174 177,800 30,458,900 249 IFSH 488 488 480 488 2,000 968,800 250 IGAR 318 318 308 318 5,800 1,801,600 251 IKAI 50 52 50 50 7,199,100 361,462,700 252 IKBI 250 250 250 250 100 25,000 253 IMAS 885 920 885 885 656,700 590,122,500 254 IMJS 256 256 256 256 89,900 23,014,400 255 IMPC 1,100 1,100 1,100 1,100 194,700 214,170,000 256 INAF 720 815 710 720 3,780,700 2,826,869,000 257 INAI 420 420 420 420 1,700 714,000 258 INCF 50 50 50 50 200 10,000 259 INCI 424 424 424 424 30,000 12,720,000 260 INCO 3,300 3,310 3,250 3,300 4,691,800 15,432,692,000 261 INDF 7,750 7,775 7,725 7,750 5,380,800 41,689,612,500 262 INDO 158 173 155 158 1,362,700 220,283,500 263 INDO-W 64 71 63 64 1,032,700 68,142,900 264 INDR 2,300 2,350 2,000 2,300 48,900 104,529,000 265 INDS 2,030 2,270 2,030 2,030 21,800 44,695,000 266 INDX 51 52 51 51 2,100 107,200 267 INDY 905 945 900 905 5,039,800 4,648,656,500 268 INKP 6,575 6,725 6,450 6,575 5,434,700 35,799,827,500 269 INOV 304 306 302 304 30,800 9,338,200 270 INPC 51 52 50 51 1,098,600 55,858,600 271 INPC-W 6 6 4 6 2,351,000 11,756,200 272 INPP 865 885 830 865 20,700 17,526,500 273 INPS 4,020 4,030 4,000 4,020 787,500 3,161,963,000 274 INTA 460 460 440 460 89,600 40,378,200 275 INTD 220 220 220 220 100 22,000 276 INTP 17,875 17,875 16,750 17,875 2,693,600 46,626,722,500 277 IPCC 565 595 555 565 1,409,600 795,399,000 278 IPCM 161 170 161 161 157,800 25,665,800 279 IPOL 78 78 78 78 3,200 249,600 280 IPTV 392 406 384 392 11,559,500 4,575,778,600 281 IPTV-W 101 110 98 101 3,132,600 322,155,500 282 IRRA 700 700 680 700 6,814,600 4,707,353,000 283 ISAT 2,400 2,460 2,200 2,400 21,444,000 50,848,603,000 284 ISSP 155 158 155 155 5,651,500 880,672,900 285 ITIC 2,300 2,410 2,240 2,300 12,617,900 29,585,982,000 286 ITMA 440 460 430 440 96,500 42,641,800 287 ITMA-W 60 70 56 60 22,500 1,285,800 288 ITMG 10,450 10,550 10,375 10,450 2,809,900 29,388,017,500 289 JAST 1,505 1,520 1,505 1,505 12,000,000 18,133,065,000 290 JAYA 83 86 80 83 631,900 52,560,000 291 JAYA-W 19 20 19 19 99,900 1,913,300 292 JIHD 550 550 550 550 1,398,900 769,395,000 293 JKON 436 480 404 436 26,700 11,114,400 294 JPFA 1,495 1,505 1,480 1,495 7,572,600 11,322,452,000 295 JRPT 535 540 530 535 6,427,200 3,438,568,500 296 JSKY 123 143 114 123 15,013,700 1,885,172,100 297 JSMR 4,650 4,720 4,630 4,650 4,105,300 19,170,131,000 298 JTPE 970 970 965 970 128,900 124,399,000 299 KAEF 920 985 920 920 4,743,500 4,460,663,000 300 KARW 56 59 56 56 221,300 12,583,500 301 KAYU 76 82 74 76 10,997,100 846,007,100 302 KBLI 466 484 458 466 4,344,500 2,033,187,400 303 KBLM 254 254 254 254 1,300 330,200 304 KBLV 300 300 300 300 5,000,000 1,500,000,000 305 KDSI 1,015 1,055 1,015 1,015 18,100 18,728,000 306 KEEN 418 418 400 418 3,024,700 1,225,630,200 307 KEJU 800 815 800 800 10,400 8,376,000 308 KIAS 52 59 50 52 590,500 30,901,400 309 KICI 224 244 220 224 6,100 1,360,600 310 KIJA 298 300 294 298 264,100 78,554,200 311 KINO 2,980 3,010 2,980 2,980 122,400 366,217,000 312 KIOS 270 290 250 270 3,400 898,400 313 KJEN 2,000 2,020 1,995 2,000 169,700 339,825,000 314 KKGI 222 230 210 222 506,400 111,412,000 315 KLBF 1,485 1,485 1,470 1,485 14,550,100 21,541,871,500 316 KMTR 292 292 288 292 400 116,200 317 KOBX 104 110 104 104 224,600 23,938,300 318 KOIN 138 141 138 138 3,000,100 414,014,100 319 KOPI 615 615 615 615 44,900 27,613,500 320 KOTA 750 760 750 750 16,618,000 12,611,690,500 321 KOTA-W 498 498 452 498 85,900 42,250,000 322 KPAL 162 170 160 162 153,100 24,881,100 323 KPAS 58 62 58 58 1,946,300 116,415,300 324 KPAS-W 25 27 23 25 564,600 14,084,500 325 KPIG 126 130 125 126 12,338,900 1,589,483,400 326 KRAH 1,610 1,610 1,595 1,610 73,100 116,862,500 327 KRAS 264 268 262 264 2,841,600 749,996,000 328 KREN 478 478 472 478 21,870,800 10,399,577,400 329 LAND 985 1,000 870 985 202,300 190,288,000 330 LCKM 322 322 300 322 100,300 32,290,000 331 LIFE 5,800 5,800 5,800 5,800 2,100 12,180,000 332 LINK 3,660 3,700 3,580 3,660 789,500 2,885,349,000 333 LION 410 410 410 410 100 41,000 334 LMAS 120 136 115 120 18,892,500 2,401,520,600 335 LMPI 94 94 94 94 1,000 94,000 336 LMSH 380 380 380 380 10,200 3,876,000 337 LPCK 730 765 720 730 912,900 676,336,500 338 LPGI 3,700 3,700 3,700 3,700 1,000,000 3,700,000,000 339 LPIN 228 260 218 228 4,400 1,057,400 340 LPKR 232 234 230 232 57,945,800 13,414,407,000 341 LPLI 71 79 71 71 11,000 795,900 342 LPPF 3,160 3,220 3,030 3,160 10,159,100 31,824,579,000 343 LPPS 81 81 74 81 400 31,100 344 LRNA 188 190 188 188 900 169,800 345 LSIP 1,215 1,225 1,165 1,215 17,628,000 21,251,583,000 346 LTLS 610 615 570 610 167,200 98,810,500 347 LUCK 675 685 610 675 11,062,100 7,315,314,000 348 MAIN 875 890 865 875 2,222,900 1,945,840,500 349 MAMI 50 50 50 50 1,373,400 68,670,000 350 MAMI-W 14 18 13 14 14,202,600 216,733,200 351 MAPI 950 955 910 950 8,908,000 8,328,102,500 352 MARI 170 170 165 170 6,200 1,048,000 353 MARK 458 458 454 458 1,042,100 476,499,600 354 MASA 466 472 466 466 57,100 26,836,200 355 MAYA 8,100 8,100 8,100 8,100 100 810,000 356 MBAP 1,920 1,930 1,795 1,920 603,500 1,143,602,500 357 MBSS 428 432 418 428 432,500 185,120,600 358 MBTO 81 81 73 81 1,200 89,100 359 MCAS 2,170 2,170 2,080 2,170 32,900 70,757,000 360 MCOR 115 117 112 115 381,500 43,480,100 361 MDIA 50 50 50 50 800 40,000 362 MDKA 1,170 1,175 1,150 1,170 21,829,500 25,422,510,000 363 MDKI 167 180 156 167 226,300 36,089,700 364 MDLN 187 193 186 187 3,158,600 592,731,800 365 MEDC 710 710 680 710 57,465,100 40,022,566,000 366 MEDC-W 142 142 125 142 2,663,000 363,948,700 367 MEGA 5,075 5,400 5,075 5,075 16,200 82,990,000 368 MERK 2,440 2,450 2,410 2,440 4,400 10,663,000 369 META 202 202 175 202 947,000 183,147,700 370 MFIN 1,340 1,340 1,340 1,340 500 670,000 371 MFMI 414 428 414 414 1,700 717,600 372 MGRO 835 850 820 835 1,946,900 1,631,242,000 373 MICE 342 342 340 342 3,500 1,191,400 374 MIKA 2,550 2,590 2,520 2,550 3,140,200 7,990,609,000 375 MKNT 50 50 50 50 100 5,000 376 MLBI 15,350 15,450 14,000 15,350 600 9,065,000 377 MLIA 480 486 480 480 6,477,100 3,124,905,800 378 MLPL 65 67 65 65 1,500,800 98,987,600 379 MLPT 330 340 330 330 220,400 72,733,000 380 MMLP 169 180 167 169 2,241,400 380,728,600 381 MNCN 1,580 1,580 1,520 1,580 21,505,500 33,360,117,000 382 MOLI 1,035 1,035 985 1,035 10,200 10,547,000 383 MPMX 615 630 610 615 631,900 390,933,000 384 MPOW 90 93 87 90 629,800 56,677,000 385 MPPA 110 115 107 110 1,954,500 214,621,100 386 MPRO 1,150 1,150 1,100 1,150 400 445,000 387 MRAT 136 137 126 136 2,800 375,500 388 MREI 3,910 4,000 3,910 3,910 200,900 803,523,000 389 MSIN 394 394 388 394 78,300 30,688,200 390 MTDL 1,710 1,745 1,700 1,710 1,290,500 2,235,927,000 391 MTPS 330 480 314 330 40,500 15,700,200 392 MTPS-W 220 250 122 220 5,500 1,250,500 393 MTSM 195 199 133 195 2,300 384,300 394 MTWI 66 67 62 66 898,900 58,471,000 395 MYOH 1,170 1,185 1,170 1,170 67,400 79,200,000 396 MYOR 1,905 1,920 1,900 1,905 1,263,400 2,407,487,000 397 MYTX 52 55 50 52 410,200 21,386,900 398 NATO 1,160 1,165 1,155 1,160 28,492,300 33,015,787,000 399 NFCX 2,920 2,990 2,900 2,920 3,000 8,820,000 400 NICK 310 318 282 310 600 175,600 401 NIKL 510 570 498 510 7,418,400 3,899,736,800 402 NIRO 137 145 137 137 1,707,000 235,117,200 403 NISP 845 845 835 845 1,500 1,266,500 404 NRCA 354 358 350 354 41,600 14,638,000 405 NUSA 50 50 50 50 200 10,000 406 NUSA-W 6 6 4 6 1,805,100 9,027,100 407 NZIA 510 510 494 510 288,600 143,838,000 408 NZIA-W 88 88 88 88 3,500 308,000 409 OCAP 191 191 151 191 300 49,300 410 OKAS 170 195 147 170 381,200 64,694,200 411 OPMS 84 87 84 84 1,343,700 115,130,400 412 PADI 50 50 50 50 94,800 4,740,000 413 PALM 202 206 202 202 2,900 591,600 414 PAMG 138 158 136 138 62,713,600 9,350,241,500 415 PANI 90 90 90 90 2,900 261,000 416 PANR 286 286 284 286 1,268,100 361,011,800 417 PANS 1,310 1,375 1,295 1,310 128,600 167,537,500 418 PBID 995 1,000 970 995 55,300 53,728,000 419 PBRX 290 290 270 290 614,700 171,758,800 420 PBSA 710 710 650 710 17,400 11,340,000 421 PCAR 202 264 202 202 26,100 5,421,800 422 PEHA 980 985 955 980 19,900 19,271,500 423 PGAS 1,475 1,585 1,445 1,475 209,517,700 316,681,680,000 424 PGJO 85 87 85 85 55,800 4,799,800 425 PICO 895 905 745 895 887,200 716,514,500 426 PJAA 915 915 915 915 200 183,000 427 PKPK 57 61 50 57 1,404,000 80,757,400 428 PLIN 3,150 3,150 3,110 3,150 600 1,886,000 429 PMJS 125 128 125 125 1,012,900 126,786,900 430 PNBN 1,210 1,215 1,130 1,210 16,944,000 20,161,489,500 431 PNBS 50 50 50 50 21,000 1,050,000 432 PNIN 1,030 1,030 1,010 1,030 138,100 141,923,000 433 PNLF 272 272 250 272 60,350,300 15,769,228,400 434 POLA 90 106 90 90 298,000 29,456,500 435 POLI 1,465 1,465 1,260 1,465 10,000 13,071,000 436 POLL 10,725 10,725 10,525 10,725 376,100 3,984,895,000 437 POLY 53 55 52 53 689,700 36,328,400 438 POOL 50 90 50 50 45,606,000 2,699,686,200 439 PORT 595 595 505 595 1,400 815,500 440 POSA 50 50 50 50 3,100 155,000 441 POSA-W 5 5 4 5 7,552,800 32,019,700 442 POWR 855 860 840 855 1,348,600 1,152,652,000 443 PPRE 185 188 184 185 6,929,500 1,290,510,900 444 PPRO 53 53 52 53 36,850,200 1,938,655,700 445 PRDA 3,690 3,700 3,690 3,690 200 739,000 446 PRIM 316 358 310 316 88,000 28,911,800 447 PRIM-W 33 33 33 33 100 3,300 448 PSAB 224 228 218 224 59,493,000 13,280,423,600 449 PSDN 144 208 130 144 800 124,000 450 PSGO 142 144 139 142 11,100 1,567,200 451 PSKT 50 50 50 50 1,000 50,000 452 PSSI 165 166 164 165 2,800 462,100 453 PTBA 2,320 2,340 2,280 2,320 32,483,400 75,030,871,000 454 PTPP 1,375 1,405 1,360 1,375 12,364,600 17,092,354,000 455 PTRO 1,500 1,515 1,450 1,500 334,900 500,408,000 456 PTSN 236 240 236 236 374,500 88,815,400 457 PUDP 300 300 300 300 2,500 750,000 458 PURA 212 218 180 212 45,924,700 9,125,416,800 459 PURA-W 60 64 55 60 10,095,600 590,675,500 460 PURE 170 183 168 170 2,777,100 478,051,900 461 PURE-W 38 42 36 38 11,954,200 472,313,700 462 PWON 525 530 515 525 26,541,300 13,871,951,500 463 PYFA 194 194 184 194 500 94,400 464 PZZA 1,010 1,015 1,005 1,010 116,300 117,459,500 465 R-LQ45X 1,010 1,014 1,010 1,010 14,100 14,290,000 466 RAJA 126 133 124 126 768,900 97,036,800 467 RALS 1,040 1,050 1,015 1,040 5,355,800 5,547,452,000 468 RANC 300 310 300 300 224,100 67,430,000 469 RBMS 67 68 64 67 189,400 12,680,800 470 RDTX 5,250 5,250 5,200 5,250 1,100 5,750,000 471 REAL 206 274 198 206 79,626,300 17,620,891,300 472 REAL-W 18 20 17 18 102,857,100 1,874,214,400 473 RELI 182 188 143 182 4,500 727,500 474 RICY 148 153 140 148 1,700 240,700 475 RIGS 242 256 242 242 312,600 78,148,400 476 RIMO 50 50 50 50 900 45,000 477 RISE 488 490 488 488 467,600 228,256,800 478 RMBA 318 318 300 318 800 252,600 479 RODA 50 53 50 50 4,053,200 208,976,000 480 ROTI 1,300 1,300 1,275 1,300 29,900 38,572,500 481 SAFE 204 220 192 204 22,800 4,582,800 482 SAME 200 216 200 200 43,300 8,809,600 483 SATU 56 59 56 56 25,500 1,457,000 484 SCCO 9,150 9,150 9,150 9,150 3,000 27,450,000 485 SCMA 1,415 1,440 1,375 1,415 11,214,700 15,768,466,500 486 SDPC 90 93 79 90 608,300 54,022,000 487 SFAN 950 950 945 950 5,200 4,915,000 488 SGRO 2,380 2,380 2,380 2,380 100 238,000 489 SHID 3,500 3,800 3,500 3,500 1,500 5,560,000 490 SHIP 745 750 740 745 880,100 655,177,000 491 SIDO 1,200 1,245 1,175 1,200 3,825,100 4,590,818,500 492 SILO 6,600 6,700 6,500 6,600 379,500 2,523,530,000 493 SIMA 50 50 50 50 100 5,000 494 SIMP 376 376 366 376 6,088,000 2,270,888,600 495 SINI 1,490 1,550 1,400 1,490 6,200 9,121,000 496 SINI-W 470 540 71 470 4,300 1,516,600 497 SIPD 950 950 950 950 800 760,000 498 SKRN 505 525 500 505 25,400 12,909,000 499 SKYB 58 60 50 58 1,127,500 65,483,800 500 SLIS 4,700 4,820 4,700 4,700 16,400 78,367,000 501 SMAR 3,740 3,740 3,650 3,740 2,300 8,410,000 502 SMBR 286 296 286 286 3,499,000 1,017,651,000 503 SMCB 995 1,000 975 995 29,200 28,736,500 504 SMDM 120 120 104 120 2,600 298,300 505 SMDR 206 208 204 206 89,800 18,438,800 506 SMGR 12,375 12,375 12,000 12,375 6,688,000 81,501,537,500 507 SMKL 216 216 208 216 51,200 10,766,000 508 SMKL-W 22 25 22 22 103,300 2,374,800 509 SMMT 110 110 109 110 85,600 9,400,000 510 SMRA 880 885 835 880 16,794,800 14,392,134,000 511 SMSM 1,430 1,435 1,410 1,430 1,162,400 1,656,263,500 512 SOCI 138 140 130 138 11,655,400 1,573,871,600 513 SOSS 386 396 364 386 123,200 47,803,600 514 SOSS-W 70 80 52 70 4,800 300,100 515 SOTS 230 234 200 230 28,300 6,524,200 516 SOTS-W 42 62 40 42 4,500 187,200 517 SPMA 298 302 296 298 23,900 7,156,000 518 SPTO 840 860 840 840 2,862,800 2,431,575,500 519 SQMI 228 250 218 228 17,599,900 4,015,986,000 520 SRAJ 258 262 258 258 10,700 2,761,400 521 SRIL 218 222 216 218 10,663,800 2,332,724,200 522 SRSN 58 58 55 58 2,401,300 135,342,600 523 SRTG 3,600 3,700 3,600 3,600 30,100 108,370,000 524 SSIA 685 690 670 685 33,792,700 23,020,763,500 525 SSMS 790 795 725 790 60,203,700 44,427,871,500 526 SSTM 500 500 490 500 400 197,000 527 STAR 160 161 151 160 202,200 32,349,300 528 STTP 3,520 4,000 3,520 3,520 10,300 38,152,000 529 SULI 51 51 50 51 4,149,700 207,485,100 530 SWAT 89 91 88 89 497,900 44,339,800 531 TAMU 210 212 200 210 24,967,900 5,240,951,400 532 TAXI 50 50 50 50 400 20,000 533 TBIG 1,195 1,200 1,180 1,195 44,393,400 52,965,416,000 534 TBLA 845 850 830 845 495,000 415,663,500 535 TCPI 6,300 6,500 6,250 6,300 6,600,900 42,061,567,500 536 TDPM 192 199 190 192 420,100 81,358,300 537 TEBE 1,805 1,805 1,795 1,805 282,400 508,430,500 538 TELE 204 216 204 204 48,519,600 10,151,130,800 539 TFAS 146 147 140 146 23,600 3,437,700 540 TFCO 350 350 350 350 100 35,000 541 TGKA 5,250 5,250 5,250 5,250 200 1,050,000 542 TGRA 104 106 100 104 1,915,300 200,603,100 543 TIFA 200 200 200 200 1,300 260,000 544 TINS 705 720 700 705 12,985,200 9,210,554,000 545 TIRA 258 260 204 258 6,000 1,539,000 546 TIRT 52 54 51 52 10,400 537,200 547 TKIM 8,750 9,250 8,525 8,750 1,419,000 12,443,620,000 548 TLKM 3,770 3,780 3,720 3,770 68,150,800 255,439,762,000 549 TMAS 90 95 90 90 1,419,200 129,708,100 550 TMPO 153 155 126 153 400 56,200 551 TNCA 244 246 230 244 6,400 1,559,600 552 TOBA 350 358 342 350 21,200 7,421,000 553 TOPS 173 173 166 173 2,125,600 361,370,000 554 TOTL 410 416 410 410 1,349,100 553,971,200 555 TOTO 262 276 260 262 591,500 162,954,800 556 TOWR 855 855 840 855 65,455,300 55,816,947,000 557 TPIA 8,725 8,825 8,625 8,725 3,858,700 33,734,265,000 558 TPMA 286 288 282 286 1,245,700 358,587,000 559 TRIM 132 132 128 132 229,900 29,463,200 560 TRIN 256 276 234 256 74,382,700 18,766,084,600 561 TRIN-W 78 99 77 78 2,288,600 196,397,400 562 TRIS 296 300 296 296 558,400 167,108,000 563 TRUK 88 89 87 88 979,400 86,651,300 564 TRUS 338 338 320 338 200 65,800 565 TSPC 1,355 1,355 1,320 1,355 408,000 550,824,500 566 TUGU 3,480 3,480 3,480 3,480 6,000 20,880,000 567 TURI 1,010 1,010 960 1,010 1,605,600 1,604,586,000 568 UCID 1,850 1,890 1,815 1,850 1,189,100 2,175,747,000 569 ULTJ 1,595 1,620 1,595 1,595 77,200 123,732,000 570 UNIC 3,450 3,470 3,450 3,450 500 1,731,000 571 UNIT 160 161 160 160 2,600 416,500 572 UNSP 94 95 93 94 36,100 3,386,600 573 UNTR 18,750 19,100 18,625 18,750 6,531,800 122,985,932,500 574 UNVR 8,100 8,100 7,850 8,100 7,284,300 58,017,695,000 575 URBN 1,780 1,790 1,780 1,780 40,000 71,551,000 576 URBN-W 31 33 30 31 151,900 4,660,300 577 VICO 108 110 91 108 52,800 5,545,800 578 VINS 116 119 80 116 6,300 681,100 579 VINS-W 12 12 10 12 2,591,300 28,481,100 580 VIVA 50 50 50 50 122,287,600 6,114,380,000 581 VOKS 282 282 270 282 252,100 70,582,800 582 WEGE 272 278 268 272 11,291,100 3,084,075,200 583 WEHA 151 151 150 151 2,077,000 312,249,000 584 WIIM 138 146 136 138 1,495,200 208,873,000 585 WIKA 1,960 1,965 1,935 1,960 9,275,100 18,086,885,000 586 WINS 92 97 90 92 9,200 864,000 587 WOMF 254 260 254 254 358,800 91,218,600 588 WOOD 492 498 486 492 25,297,400 12,480,859,800 589 WOWS 112 119 106 112 2,800,500 317,605,600 590 WSBP 252 256 250 252 9,706,100 2,447,175,000 591 WSKT 1,190 1,230 1,175 1,190 31,995,400 38,438,444,500 592 WTON 398 402 392 398 5,376,300 2,139,107,200 593 XCID 84 84 82 84 2,800 229,800 594 XCIS 105 105 105 105 1,200 126,000 595 XCLQ 99 99 99 99 900 89,100 596 XIIC 1,109 1,109 1,109 1,109 300 332,700 597 XIIF 599 600 599 599 300 179,900 598 XIIT 547 551 545 547 29,900 16,442,000 599 XIJI 641 673 641 641 1,600 1,040,000 600 XISR 395 398 395 395 22,800 9,032,200 601 XKIV 444 446 444 444 300 133,400 602 XPDV 466 466 466 466 100 46,600 603 XPID 529 529 529 529 100 52,900 604 XPMI 951 951 951 951 800 760,800 605 XSRI 200 200 200 200 100 20,000 606 YELO 61 67 61 61 3,092,700 192,717,500 607 YELO-W 19 20 19 19 3,100 61,900 608 YULE 200 250 193 200 150,500 30,474,400 609 ZBRA 57 70 55 57 763,100 46,578,100 610 ZINC 358 364 352 358 21,349,400 7,708,845,800 611 ZONE 490 492 490 490 271,200 133,427,200 -------------------- ---------------------- Total for Reguler 4,266,148,500 5,101,555,285,900 Information for Negosiasi 612 AALI 11,775 11,750 11,318 11,750 16,800 191,222,400 613 ACES 1,600 1,600 1,600 1,600 900,226 1,440,361,600 614 ADRO 1,315 1,315 1,269 1,315 725,030 920,064,450 615 AGRO 150 149 149 149 223,234 33,261,866 616 AKRA 3,230 3,200 3,200 3,200 50,400 161,280,000 617 ALTO 388 384 384 384 24,271,600 9,320,294,400 618 ANJT 860 1,075 1,075 1,075 5,775,000 6,208,125,000 619 ANTM 725 720 720 720 1,853,300 1,334,376,000 620 APIC 700 700 700 700 10,100,000 7,070,000,000 621 APLN 153 144 144 144 100 14,400 622 ASII 6,400 7,013 6,350 6,400 4,858,954 31,575,812,055 623 ASMI 1,345 1,549 1,010 1,260 95,847,400 116,473,431,000 624 ASRI 189 220 185 220 10,500,026 2,310,004,810 625 ASSA 570 550 550 550 63,000 34,650,000 626 BACA 310 310 310 310 14,000,000 4,340,000,000 627 BAPA 53 52 52 52 32,000,000 1,664,000,000 628 BAPI 50 35 35 35 40,328,100 1,411,483,500 629 BBCA 33,650 33,763 32,800 33,650 475,186 15,736,073,865 630 BBNI 7,425 8,775 7,325 7,425 128,030 1,119,072,750 631 BBRI 4,560 4,690 4,537 4,537 76,408,746 349,114,051,639 632 BBTN 1,805 2,190 1,765 2,190 912,063 1,997,391,195 633 BEKS 50 21 20 21 320,000 6,620,000 634 BIPI 50 64 64 64 1,012,700 64,812,800 635 BJTM 640 700 700 700 81,051 56,735,700 636 BMRI 7,700 7,810 7,525 7,700 31,433,373 239,894,003,190 637 BNBR 50 10 10 10 3,250 32,500 638 BNLI 1,200 1,180 1,180 1,180 700,000 826,000,000 639 BOGA 1,570 1,570 1,500 1,570 13,550,000 20,818,500,000 640 BOSS 127 162 158 158 20,666,668 3,300,000,000 641 BRPT 1,280 1,465 1,269 1,295 708,300,188 940,702,740,109 642 BSDE 1,160 1,149 1,145 1,145 19,025 21,783,725 643 BTPS 4,810 4,890 4,663 4,800 4,386,900 21,420,241,000 644 BULL 175 190 190 190 72,400 13,756,000 645 BUMI 51 50 50 50 100,000 5,000,000 646 BUVA 55 225 55 168 21,933,134 2,297,906,093 647 CASA 416 418 418 418 9,800,000 4,096,400,000 648 CNKO 50 35 35 35 30,000,000 1,050,000,000 649 CPIN 6,775 6,775 6,256 6,775 427,262 2,691,347,574 650 CTRA 900 915 894 895 646,009 577,656,635 651 DEWA 50 50 25 25 1,000,000 37,500,000 652 DFAM 380 400 350 400 7,852,400 3,029,590,000 653 DMAS 268 265 265 265 25 6,625 654 DPUM 100 80 80 80 41,875,000 3,350,000,000 655 ELTY 50 10 10 10 200,000 2,000,000 656 ENVY 278 250 250 250 3,000,000 750,000,000 657 ESSA 232 240 240 240 1,000,000 240,000,000 658 EXCL 2,890 2,875 2,875 2,875 5,000,000 14,375,000,000 659 GGRM 56,225 56,225 55,700 56,225 162 9,066,450 660 GIAA 380 388 384 384 500,092 192,035,696 661 HMSP 2,040 2,167 2,030 2,040 8,984,292 19,341,097,280 662 HOKI-W 620 620 620 620 48,800 30,256,000 663 HOTL 88 92 92 92 43,800,000 4,029,600,000 664 HRME 1,050 1,000 950 1,000 66,950,000 64,450,000,000 665 IATA 50 33 33 33 97,500 3,217,500 666 ICBP 11,500 11,600 11,550 11,600 54 626,050 667 INCO 3,300 3,300 3,300 3,300 91 300,300 668 INDF 7,750 7,750 7,725 7,750 14,056 108,584,000 669 INKP 6,575 6,575 6,454 6,525 357,086 2,326,438,920 670 INTP 17,875 17,875 17,875 17,875 46 822,250 671 ISAT 2,400 2,420 2,250 2,395 5,244,700 12,126,556,500 672 ITIC 2,300 2,300 2,300 2,300 5,000 11,500,000 673 ITMG 10,450 10,450 10,100 10,450 36 373,400 674 JAST 1,505 1,450 1,450 1,450 2,640,000 3,828,000,000 675 JPFA 1,495 1,495 1,495 1,495 5 7,475 676 JRPT 535 532 532 532 75 39,900 677 JSMR 4,650 4,650 4,650 4,650 100,000 465,000,000 678 KIJA 298 298 298 298 6,002,751 1,788,819,798 679 KLBF 1,485 1,485 1,485 1,485 78 115,830 680 KOTA 750 890 890 890 11,000,000 9,790,000,000 681 KPIG 126 130 125 130 43,742,300 5,666,509,000 682 KREN 478 590 474 474 24,966,600 13,557,481,700 683 LAND 985 850 750 850 3,150,000 2,377,500,000 684 LPCK 730 740 740 740 179 132,460 685 LPKR 232 232 230 230 74,044,280 17,176,184,560 686 LPPF 3,160 3,160 3,080 3,160 1,361,012 4,272,935,920 687 LSIP 1,215 1,170 1,170 1,170 50 58,500 688 MAMI 50 40 19 19 12,068,700 400,007,000 689 MAPI 950 950 925 925 2,325,000 2,200,500,000 690 MCOR 115 113 113 113 19,300,000 2,180,900,000 691 MIKA 2,550 2,530 2,530 2,530 130,000 328,900,000 692 MINA 218 218 218 218 8,505,145 1,854,121,610 693 MPMX 615 750 750 750 20,000 15,000,000 694 MTLA 520 550 550 550 731,871 402,529,050 695 MYOR 1,905 1,905 1,900 1,900 378,800 720,304,500 696 NASA 199 200 200 200 85 17,000 697 NATO 1,160 1,160 1,160 1,160 3,000,000 3,480,000,000 698 NIRO 137 145 145 145 1,000,000 145,000,000 699 PADI 50 907 742 845 5,330,274 4,077,688,464 700 PAMG 138 158 156 158 40,000 6,280,000 701 PGAS 1,475 1,700 1,475 1,475 7,488,505 11,485,454,880 702 POLL 10,725 10,523 10,523 10,523 26 273,598 703 POWR 855 855 850 850 126,700 108,145,000 704 PPRO 53 52 52 52 77 4,004 705 PTBA 2,320 2,320 2,180 2,320 1,000,099 2,319,228,700 706 RIMO 50 50 10 10 60,750,000 2,917,500,000 707 RISE 488 487 487 487 19 9,253 708 ROTI 1,300 1,299 1,260 1,260 538,900 680,531,100 709 SCMA 1,415 1,414 1,404 1,404 4,452,600 6,267,213,400 710 SFAN 950 800 800 800 5,000,000 4,000,000,000 711 SILO 6,600 6,607 6,575 6,607 222,300 1,463,222,500 712 SMGR 12,375 12,375 12,049 12,375 358,616 4,322,940,500 713 SMKL-W 22 20 20 20 80 1,600 714 SMMA 15,225 15,225 15,225 15,225 340,000 5,176,500,000 715 SMRA 880 863 845 845 50,062 42,303,506 716 SRIL 218 220 220 220 10,000,000 2,200,000,000 717 STAR 160 161 161 161 27,000,000 4,347,000,000 718 TBIG 1,195 1,195 1,195 1,195 1,400,012 1,673,014,340 719 TCPI 6,300 2,000 2,000 2,000 1,195,600 2,391,200,000 720 TGRA 104 100 100 100 10,000,000 1,000,000,000 721 TKIM 8,750 8,675 8,616 8,675 5,018 43,530,088 722 TLKM 3,770 3,810 3,730 3,745 9,400,062 35,244,254,270 723 TOPS 173 180 180 180 29,795,000 5,363,100,000 724 TOWR 855 855 850 855 1,050,248 892,712,040 725 ULTJ 1,595 1,700 1,700 1,700 1,387,690 2,359,073,000 726 UNTR 18,750 19,087 18,775 18,775 1,257,300 23,809,166,700 727 UNVR 8,100 8,100 7,850 8,100 1,100,166 8,732,023,600 728 WEGE 272 266 266 266 75 19,950 729 WSBP 252 250 250 250 1,900,000 475,000,000 730 WSKT 1,190 1,490 1,000 1,205 2,083,000 3,088,115,000 731 YULE 200 200 200 200 454,494 90,898,800 732 ZINC 358 322 288 300 153,612,388 46,256,842,704 -------------------- ---------------------- Total for Negosiasi 1,900,624,737 2,166,196,388,527 Total 05/02/20 6,166,848,637 7,267,755,942,427