Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, February 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 MEDC 700 710 710 710 500 355,000 2 WIKA 1,965 1,950 1,950 1,950 100 195,000 -------------------- ---------------------- Total for Tunai 600 550,000 Information for Reguler 3 AALI 11,575 11,750 11,500 11,575 578,200 6,693,155,000 4 ABBA 64 71 57 64 10,630,800 713,187,700 5 ABMM 1,475 1,475 1,470 1,475 500 735,500 6 ACES 1,585 1,600 1,540 1,585 28,666,300 45,115,401,500 7 ACST 750 770 750 750 87,200 66,203,500 8 ADES 910 910 880 910 51,700 45,855,000 9 ADHI 970 990 970 970 4,816,700 4,702,811,000 10 ADMF 9,975 10,000 9,950 9,975 121,300 1,210,110,000 11 ADMG 141 146 141 141 441,900 62,875,500 12 ADRO 1,330 1,335 1,315 1,330 40,092,100 53,167,339,500 13 AGAR 472 484 444 472 113,000 51,110,600 14 AGII 595 595 575 595 16,200 9,576,000 15 AGRO 146 150 146 146 796,300 117,311,200 16 AGRS 160 160 150 160 41,000 6,250,800 17 AHAP 54 57 54 54 221,800 12,135,300 18 AKPI 400 420 360 400 10,800 4,315,800 19 AKRA 3,120 3,250 3,080 3,120 12,619,400 39,957,740,000 20 AKSI 468 500 426 468 3,600 1,620,000 21 ALDO 450 458 450 450 4,800 2,160,800 22 ALKA 294 294 268 294 400 114,800 23 ALMI 280 282 276 280 10,400 2,916,200 24 ALTO 400 400 400 400 1,000 400,000 25 AMAG 300 300 300 300 300 90,000 26 AMAR 382 406 378 382 238,800 92,231,000 27 AMFG 3,420 3,420 3,200 3,420 50,600 170,870,000 28 AMOR 2,380 2,380 2,370 2,380 411,000 975,099,000 29 AMRT 800 805 800 800 4,325,400 3,460,322,500 30 ANDI 50 50 50 50 20,600 1,030,000 31 ANJT 880 880 830 880 107,600 91,483,000 32 ANTM 715 725 705 715 20,699,300 14,772,649,000 33 APEX 230 246 230 230 18,000 4,316,600 34 APII 199 220 190 199 23,400 4,493,900 35 APLI 150 162 150 150 17,100 2,590,200 36 APLN 155 157 154 155 4,237,000 657,706,800 37 ARKA 1,925 1,935 1,915 1,925 31,200 60,295,500 38 ARNA 458 458 444 458 1,003,000 459,368,400 39 ARTA 392 404 392 392 200 79,600 40 ARTO 3,400 3,500 3,400 3,400 1,800 6,249,000 41 ASDM 1,000 1,000 1,000 1,000 100 100,000 42 ASGR 990 1,025 930 990 114,100 110,000,500 43 ASII 5,975 6,100 5,925 5,975 51,100,700 305,822,717,500 44 ASJT 125 127 120 125 80,600 9,675,700 45 ASMI 1,315 1,325 1,315 1,315 107,500 141,655,000 46 ASRI 177 186 176 177 6,825,800 1,224,039,100 47 ASSA 575 590 570 575 4,638,800 2,676,501,000 48 AUTO 1,155 1,165 1,130 1,155 428,500 492,464,500 49 AYLS 170 170 170 170 11,500 1,955,000 50 AYLS-W 169 169 123 169 33,295,500 5,047,012,900 51 BABP 50 50 50 50 200 10,000 52 BABP-W4 13 14 11 13 3,820,300 48,247,300 53 BACA 310 310 310 310 100 31,000 54 BAJA 69 72 69 69 300,700 21,058,000 55 BALI 990 1,070 915 990 20,200 19,157,000 56 BAPA 55 55 50 55 19,000 1,015,500 57 BAPI 50 50 50 50 6,300 315,000 58 BAPI-W 6 6 4 6 9,872,500 49,826,900 59 BATA 610 610 590 610 8,100 4,787,000 60 BAYU 1,075 1,095 1,075 1,075 18,200 19,584,000 61 BBCA 34,000 34,000 33,800 34,000 13,994,300 474,771,935,000 62 BBHI 108 110 103 108 1,000 107,200 63 BBKP 206 210 204 206 1,575,300 323,633,400 64 BBNI 7,275 7,375 7,275 7,275 11,259,100 82,187,795,000 65 BBRI 4,530 4,560 4,520 4,530 130,150,400 589,719,490,000 66 BBTN 1,780 1,810 1,760 1,780 15,160,600 26,919,360,000 67 BBYB 294 300 294 294 100,800 29,635,800 68 BCAP 146 150 143 146 3,994,900 596,295,400 69 BCIP 50 50 50 50 200 10,000 70 BDMN 3,380 3,430 3,380 3,380 1,239,700 4,207,970,000 71 BEEF 368 376 366 368 605,900 224,015,400 72 BEEF-W 42 45 42 42 76,000 3,290,900 73 BEKS 50 50 50 50 2,000 100,000 74 BELL 550 550 550 550 57,300 31,515,000 75 BEST 163 167 161 163 6,114,900 996,372,600 76 BFIN 535 545 535 535 64,300 34,549,000 77 BGTG 51 51 50 51 1,338,000 67,217,700 78 BHIT 63 64 62 63 19,742,100 1,244,287,800 79 BIMA 50 50 50 50 100 5,000 80 BINA 870 875 870 870 55,500 48,287,500 81 BIPI-W 9 9 8 9 60,800 486,600 82 BIRD 2,500 2,500 2,380 2,500 3,989,500 9,819,904,000 83 BISI 990 990 980 990 81,800 80,408,500 84 BJBR 1,000 1,025 990 1,000 5,249,800 5,263,823,500 85 BJTM 630 640 630 630 853,200 540,295,500 86 BKDP 54 57 53 54 400 21,800 87 BKSL 54 56 54 54 55,158,600 3,009,211,800 88 BKSL-W 12 16 12 12 20,759,100 279,777,300 89 BKSW 140 165 135 140 22,600 3,099,900 90 BLTA 50 50 50 50 200 10,000 91 BLTZ 3,250 3,250 3,250 3,250 100 325,000 92 BLUE 525 550 525 525 160,600 85,510,500 93 BMAS 218 218 216 218 13,800 3,007,400 94 BMRI 7,800 7,900 7,775 7,800 52,339,400 408,596,392,500 95 BMSR 84 97 80 84 2,812,100 253,894,800 96 BMTR 342 354 342 342 5,782,000 1,998,920,800 97 BNBA 314 314 308 314 49,200 15,422,000 98 BNGA 820 840 820 820 3,185,600 2,636,076,500 99 BNII 197 200 197 197 362,400 71,766,000 100 BNLI 1,225 1,255 1,215 1,225 14,392,200 17,681,693,000 101 BOGA 1,580 1,585 1,575 1,580 4,234,800 6,690,593,000 102 BOLA 252 268 252 252 4,900 1,263,800 103 BOLT 800 805 785 800 113,800 90,846,500 104 BOSS 131 142 129 131 2,027,100 269,145,000 105 BPTR 91 91 91 91 1,200 109,200 106 BRAM 5,200 5,200 5,200 5,200 100 520,000 107 BRIS 312 320 312 312 1,147,000 359,647,600 108 BRMS 50 50 50 50 4,510,600 225,530,000 109 BRPT 1,255 1,255 1,235 1,255 34,570,300 43,091,017,500 110 BRPT-W 825 915 825 825 1,500 1,246,500 111 BSDE 1,115 1,155 1,100 1,115 10,998,600 12,228,289,500 112 BSIM 525 525 525 525 300 157,500 113 BSIM-W3 30 32 27 30 6,000 179,700 114 BSSR 1,865 1,890 1,800 1,865 6,900 12,609,500 115 BTPN 2,950 2,970 2,920 2,950 11,700 34,180,000 116 BTPS 4,660 4,860 4,650 4,660 7,062,400 33,417,238,000 117 BUDI 98 99 98 98 24,700 2,424,400 118 BULL 164 170 164 164 52,821,400 8,881,315,400 119 BULL-W 68 68 60 68 26,700 1,612,800 120 BULL-W2 22 22 21 22 739,500 15,574,000 121 BUMI 52 53 51 52 56,995,900 2,973,241,200 122 BUVA 89 93 85 89 1,108,200 98,483,700 123 BVIC 65 65 62 65 259,300 16,482,800 124 BWPT 115 125 112 115 71,534,800 8,379,621,100 125 BYAN 15,200 15,200 15,200 15,200 600 9,120,000 126 CAKK 56 58 56 56 1,384,900 78,812,800 127 CAKK-W 20 20 19 20 345,600 6,822,000 128 CAMP 302 310 300 302 741,400 223,948,600 129 CARS 85 92 80 85 3,084,100 272,015,300 130 CASA 412 412 374 412 50,800 20,914,200 131 CCSI 256 258 252 256 439,300 111,206,600 132 CEKA 1,530 1,560 1,530 1,530 3,900 6,009,000 133 CENT 74 81 72 74 13,391,900 1,019,151,500 134 CFIN 250 254 250 250 37,500 9,454,200 135 CINT 280 280 270 280 75,700 20,825,400 136 CITA 1,900 1,900 1,875 1,900 6,200 11,737,500 137 CITY 68 73 63 68 28,800 1,888,900 138 CITY-W 27 31 27 27 43,300 1,213,400 139 CLAY 2,980 2,980 2,820 2,980 171,900 497,526,000 140 CLEO 478 480 476 478 4,447,000 2,126,138,400 141 CLPI 725 730 725 725 19,500 14,199,500 142 CMNP 2,000 2,000 1,910 2,000 6,100 11,684,000 143 COCO 855 855 820 855 21,800 18,396,000 144 COWL 50 50 50 50 600 30,000 145 CPIN 6,375 6,400 6,225 6,375 4,086,000 25,869,287,500 146 CPRI 50 50 50 50 300 15,000 147 CPRI-W 17 22 17 17 125,600 2,196,200 148 CPRO 50 50 50 50 100 5,000 149 CSAP 404 404 404 404 100 40,400 150 CSIS 75 77 73 75 112,800 8,351,700 151 CSRA 600 630 530 600 10,779,200 6,354,000,000 152 CTRA 905 925 905 905 2,135,100 1,947,038,500 153 CTTH 57 57 56 57 11,400 646,100 154 DART 300 300 262 300 200 56,200 155 DAYA 282 282 282 282 2,500 705,000 156 DEAL 108 112 107 108 3,602,700 393,422,600 157 DEFI 1,830 1,840 1,785 1,830 82,500 148,887,500 158 DEWA 50 50 50 50 100 5,000 159 DFAM 390 392 378 390 2,894,900 1,114,693,400 160 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 161 DILD 282 290 280 282 212,600 60,217,000 162 DIVA 2,320 2,590 2,170 2,320 390,800 898,108,000 163 DKFT 120 127 119 120 5,911,100 716,740,800 164 DLTA 6,300 6,350 6,300 6,300 7,300 46,007,500 165 DMAS 282 288 282 282 16,271,800 4,624,692,200 166 DMMX 198 208 197 198 600,900 119,781,200 167 DMND 925 940 925 925 220,700 205,300,500 168 DNET 3,150 3,200 3,150 3,150 1,700 5,360,000 169 DOID 214 222 212 214 5,253,400 1,143,920,000 170 DPUM 89 105 87 89 193,000 19,999,900 171 DSFI 96 100 94 96 395,600 38,703,100 172 DSNG 428 428 424 428 513,800 219,257,400 173 DUCK 1,220 1,220 1,180 1,220 259,900 307,829,500 174 DVLA 2,210 2,280 2,170 2,210 209,100 461,320,000 175 DWGL 190 197 190 190 1,300 249,800 176 DWGL-W 38 40 37 38 147,400 5,585,000 177 DYAN 67 69 56 67 1,578,900 104,691,800 178 EAST 94 96 90 94 6,299,000 586,930,900 179 EAST-W 13 14 12 13 15,757,500 205,490,900 180 EKAD 1,075 1,100 1,070 1,075 48,400 52,074,000 181 ELSA 252 258 252 252 12,958,100 3,296,468,600 182 ELTY 50 50 50 50 800 40,000 183 EMDE 206 206 206 206 50,000 10,300,000 184 EMTK 4,900 5,200 4,900 4,900 2,000 10,000,000 185 ENRG 50 51 50 50 4,584,000 229,200,200 186 ERAA 1,785 1,790 1,700 1,785 22,401,100 39,485,940,000 187 ERTX 138 138 138 138 200 27,600 188 ESIP 165 174 150 165 661,900 106,330,500 189 ESIP-W 22 25 21 22 21,574,700 492,415,900 190 ESSA 240 246 230 240 1,381,700 330,830,000 191 ESTI 51 51 50 51 49,200 2,504,800 192 ETWA 57 58 56 57 1,800 103,600 193 EXCL 2,860 2,880 2,790 2,860 14,918,400 42,208,635,000 194 FAST 1,160 1,250 1,155 1,160 10,100 12,073,000 195 FASW 7,100 7,100 7,100 7,100 100 710,000 196 FILM 232 244 216 232 24,939,400 5,819,069,800 197 FIRE 160 171 158 160 6,110,600 1,003,164,700 198 FITT 64 73 56 64 96,500 6,332,100 199 FITT-W 49 52 49 49 39,300 1,992,200 200 FOOD 100 100 99 100 95,900 9,509,300 201 FORZ 50 50 50 50 1,000 50,000 202 FPNI 81 85 80 81 731,500 59,409,200 203 FREN 111 119 111 111 55,007,800 6,238,798,500 204 FREN-W 72 88 68 72 97,500 6,825,900 205 FUJI 105 105 103 105 51,300 5,318,400 206 GDST 71 74 70 71 706,400 49,912,800 207 GGRM 55,200 55,975 55,025 55,200 1,457,800 80,500,632,500 208 GGRP 442 442 442 442 1,000 442,000 209 GHON 1,400 1,400 1,350 1,400 500 680,000 210 GIAA 368 382 368 368 8,054,700 2,989,567,400 211 GJTL 480 482 480 480 380,700 182,917,400 212 GLOB 350 370 350 350 1,100 398,000 213 GLVA 254 258 248 254 94,600 23,522,200 214 GMFI 105 108 103 105 1,829,200 193,221,200 215 GMTD 14,000 14,000 14,000 14,000 500 7,000,000 216 GOOD 1,320 1,340 1,320 1,320 336,100 445,567,500 217 GPRA 55 57 51 55 24,119,200 1,286,376,600 218 GTBO 118 118 118 118 36,600 4,318,800 219 GWSA 134 134 134 134 160,000 21,440,000 220 HDFA 147 150 147 147 110,000 16,374,500 221 HDIT 600 600 590 600 107,000 63,490,500 222 HEAL 3,300 3,400 3,290 3,300 15,900 53,265,000 223 HELI 169 180 169 169 173,700 29,547,500 224 HELI-W 13 14 12 13 1,600 21,100 225 HERO 890 920 710 890 1,158,600 1,030,852,500 226 HEXA 3,150 3,180 3,130 3,150 90,500 285,300,000 227 HITS 550 610 550 550 2,100 1,175,000 228 HKMU 153 159 149 153 1,696,400 259,707,500 229 HMSP 1,990 2,010 1,980 1,990 13,120,400 26,110,460,500 230 HOKI 960 970 935 960 22,871,700 21,834,704,500 231 HOKI-W 620 620 620 620 67,500 41,850,000 232 HOTL 99 99 90 99 54,800 5,212,600 233 HRME 970 980 915 970 59,592,200 56,355,464,000 234 HRTA 252 254 246 252 616,800 153,745,400 235 HRUM 1,185 1,205 1,185 1,185 221,800 264,931,500 236 IATA 50 50 50 50 100 5,000 237 IBFN 350 378 346 350 18,000 6,564,800 238 IBFN-W 16 18 16 16 35,800 597,000 239 ICBP 10,750 11,050 10,550 10,750 38,781,300 417,607,150,000 240 ICON 72 73 71 72 80,000 5,750,800 241 IFII 170 179 170 170 443,800 75,602,000 242 IGAR 300 300 300 300 6,600 1,980,000 243 IKAI 50 50 50 50 373,200 18,660,000 244 IKAN 204 204 204 204 4,633,100 945,152,400 245 IMAS 825 860 820 825 1,185,200 990,969,000 246 IMJS 246 248 242 246 1,189,000 292,027,400 247 IMPC 1,100 1,100 1,095 1,100 303,900 333,979,500 248 INAF 725 760 720 725 2,219,900 1,624,903,500 249 INAI 488 515 416 488 142,600 63,570,200 250 INCF 50 50 50 50 200 10,000 251 INCI 416 416 380 416 10,900 4,150,400 252 INCO 3,280 3,300 3,270 3,280 3,748,800 12,304,479,000 253 INDF 7,000 7,600 6,925 7,000 25,892,100 183,805,167,500 254 INDO 143 149 141 143 1,369,100 196,312,900 255 INDO-W 50 55 39 50 528,900 25,960,200 256 INDR 2,200 2,200 2,110 2,200 23,700 51,868,000 257 INDS 2,030 2,060 2,030 2,030 14,300 29,033,000 258 INDX 50 50 50 50 2,100 105,000 259 INDY 855 875 850 855 3,190,500 2,742,114,000 260 INKP 6,325 6,575 6,300 6,325 4,058,700 25,807,787,500 261 INOV 300 302 298 300 118,300 35,480,800 262 INPC 51 51 50 51 634,700 31,747,200 263 INPC-W 6 6 4 6 11,200 66,500 264 INPP 1,085 1,100 1,020 1,085 16,100 16,785,000 265 INPS 3,980 3,990 3,970 3,980 774,300 3,080,185,000 266 INTA 470 470 450 470 25,100 11,727,000 267 INTP 16,300 16,650 16,000 16,300 1,188,400 19,274,950,000 268 IPCC 550 560 550 550 608,500 335,004,000 269 IPCM 166 167 160 166 34,300 5,630,100 270 IPOL 76 77 76 76 106,500 8,144,000 271 IPTV 388 394 386 388 8,253,700 3,228,076,600 272 IPTV-W 96 99 96 96 213,900 20,771,200 273 IRRA 725 730 720 725 6,353,000 4,603,971,000 274 ISAT 2,170 2,250 2,160 2,170 4,324,000 9,495,367,000 275 ISSP 168 170 166 168 3,603,500 605,495,400 276 ITIC 2,750 2,750 2,600 2,750 10,633,200 28,712,767,000 277 ITMA 438 456 438 438 12,800 5,665,600 278 ITMA-W 47 74 47 47 400 23,400 279 ITMG 10,075 10,275 10,050 10,075 1,471,100 14,897,060,000 280 JAST 1,460 1,490 1,460 1,460 8,461,600 12,511,554,500 281 JAYA 83 84 82 83 163,100 13,449,500 282 JAYA-W 19 20 19 19 89,500 1,710,500 283 JIHD 540 540 540 540 5,000 2,700,000 284 JKON 486 486 486 486 500 243,000 285 JMAS 785 785 600 785 1,500 1,079,000 286 JPFA 1,445 1,470 1,435 1,445 5,305,700 7,713,498,500 287 JRPT 510 520 505 510 6,458,700 3,325,930,500 288 JSKY 129 140 127 129 7,727,300 1,020,162,400 289 JSMR 4,850 4,900 4,800 4,850 3,998,100 19,352,075,000 290 JTPE 970 970 965 970 140,300 135,391,000 291 KAEF 835 900 835 835 3,486,300 2,989,960,000 292 KARW 56 59 53 56 577,200 31,761,400 293 KAYU 70 76 70 70 5,059,200 362,491,400 294 KBLI 462 462 454 462 765,200 351,235,200 295 KBLM 250 250 250 250 6,400 1,600,000 296 KDSI 990 990 950 990 40,400 38,433,000 297 KEEN 404 412 392 404 2,736,900 1,110,275,200 298 KEJU 825 845 810 825 107,200 87,504,500 299 KIAS 51 54 50 51 192,300 9,631,400 300 KIJA 294 298 292 294 515,000 151,188,600 301 KINO 3,000 3,050 2,920 3,000 915,200 2,738,646,000 302 KJEN 1,995 1,995 1,990 1,995 248,800 495,292,500 303 KKGI 220 224 210 220 2,900 628,000 304 KLBF 1,410 1,450 1,405 1,410 40,079,300 56,803,963,500 305 KMTR 288 296 252 288 33,400 9,647,400 306 KOBX 102 103 101 102 162,100 16,525,800 307 KOIN 143 170 113 143 11,400 1,720,700 308 KOPI 610 620 610 610 38,100 23,339,000 309 KOTA 700 705 695 700 7,431,400 5,237,475,500 310 KOTA-W 430 494 410 430 13,700 5,935,800 311 KPAL 169 190 165 169 695,200 123,638,200 312 KPAS 54 58 50 54 1,385,000 76,075,700 313 KPAS-W 25 26 22 25 63,500 1,420,300 314 KPIG 124 128 124 124 11,299,700 1,443,298,400 315 KRAS 260 262 256 260 3,143,500 813,551,200 316 KREN 486 488 482 486 25,286,200 12,257,260,400 317 LAND 970 990 970 970 10,100 9,847,000 318 LCKM 322 322 322 322 30,000 9,660,000 319 LEAD 50 50 50 50 200 10,000 320 LIFE 5,850 5,850 5,850 5,850 10,100 59,085,000 321 LINK 3,600 3,640 3,570 3,600 933,600 3,369,074,000 322 LION 410 410 410 410 100 41,000 323 LMAS 114 122 113 114 5,384,200 623,131,500 324 LMPI 91 91 84 91 700 61,700 325 LPCK 780 820 780 780 328,000 257,843,000 326 LPIN 240 240 240 240 100 24,000 327 LPKR 232 236 230 232 43,769,800 10,139,130,800 328 LPLI 76 76 54 76 43,800 3,258,500 329 LPPF 3,230 3,340 3,200 3,230 4,515,700 14,642,692,000 330 LPPS 79 79 74 79 21,900 1,648,000 331 LRNA 165 193 155 165 39,800 7,113,100 332 LSIP 1,215 1,225 1,200 1,215 3,612,700 4,380,821,500 333 LTLS 600 600 585 600 4,500 2,656,500 334 LUCK 700 835 680 700 27,397,600 20,173,313,000 335 MAIN 825 855 825 825 697,300 582,906,500 336 MAMI 50 50 50 50 1,052,300 52,615,000 337 MAMI-W 14 19 14 14 62,731,300 1,015,840,500 338 MAPA 4,210 4,210 4,200 4,210 800 3,362,000 339 MAPB 1,550 1,600 1,505 1,550 4,700 7,230,000 340 MAPI 920 935 910 920 5,378,700 4,953,645,000 341 MARI 168 168 165 168 1,522,200 254,218,300 342 MARK 484 484 478 484 1,714,600 823,520,200 343 MAYA 8,100 8,100 8,100 8,100 100 810,000 344 MBAP 1,900 1,900 1,880 1,900 11,500 21,703,500 345 MBSS 410 422 406 410 643,500 265,360,000 346 MBTO 80 86 77 80 13,100 1,038,700 347 MCAS 1,830 1,915 1,750 1,830 686,300 1,253,214,500 348 MCOR 113 127 110 113 775,500 87,102,100 349 MDIA 50 50 50 50 1,100 55,000 350 MDKA 1,220 1,235 1,210 1,220 50,803,300 62,069,521,000 351 MDKI 180 189 174 180 340,900 61,147,400 352 MDLN 184 186 178 184 2,648,400 483,718,100 353 MEDC 700 710 690 700 29,160,200 20,390,736,000 354 MEDC-W 145 152 145 145 449,700 66,691,500 355 MERK 2,410 2,500 2,410 2,410 8,400 20,259,000 356 META 155 165 150 155 2,498,800 379,422,200 357 MFMI 326 428 326 326 11,300 3,704,000 358 MGRO 830 830 800 830 2,498,300 2,055,543,000 359 MICE 338 344 338 338 1,400 476,200 360 MIKA 2,580 2,690 2,580 2,580 6,613,900 17,254,399,000 361 MKNT 50 50 50 50 10,100 505,000 362 MLBI 15,200 15,200 14,900 15,200 70,000 1,058,312,500 363 MLIA 488 500 486 488 8,353,100 4,118,101,800 364 MLPL 66 66 64 66 1,145,700 74,526,000 365 MLPT 350 360 334 350 34,400 11,730,000 366 MMLP 171 173 168 171 5,776,400 987,963,400 367 MNCN 1,520 1,540 1,505 1,520 10,066,600 15,301,323,000 368 MPMX 610 625 610 610 342,600 209,548,000 369 MPOW 85 98 84 85 4,097,000 378,043,100 370 MPPA 113 116 111 113 1,511,000 171,611,300 371 MPRO 1,015 1,100 900 1,015 30,500 29,043,000 372 MRAT 135 139 130 135 700,000 94,503,100 373 MREI 3,980 3,980 3,980 3,980 26,400 105,072,000 374 MSIN 398 400 390 398 27,100 10,702,600 375 MSKY 1,235 1,235 1,235 1,235 300 370,500 376 MTDL 1,730 1,750 1,720 1,730 776,200 1,351,674,000 377 MTLA 510 540 510 510 600 309,000 378 MTRA 244 244 244 244 25,000 6,100,000 379 MTSM 177 208 177 177 2,100 385,100 380 MTWI 63 65 62 63 650,200 41,008,700 381 MYOH 1,100 1,120 1,090 1,100 64,500 71,278,000 382 MYOR 2,010 2,030 1,990 2,010 3,646,900 7,324,040,500 383 MYTX 51 51 50 51 58,700 2,981,500 384 NATO 1,150 1,160 1,140 1,150 27,639,600 31,670,524,000 385 NFCX 2,790 2,850 2,790 2,790 32,800 91,929,000 386 NICK 308 310 280 308 11,800 3,357,400 387 NIKL 515 540 510 515 1,624,800 851,302,000 388 NIRO 145 145 140 145 450,500 64,070,300 389 NISP 840 850 840 840 14,400 12,214,000 390 NRCA 346 354 346 346 8,600 2,978,000 391 NUSA-W 5 5 4 5 1,111,800 4,518,800 392 NZIA 474 510 404 474 8,300 3,528,600 393 NZIA-W 62 109 61 62 4,500 289,300 394 OCAP 191 191 190 191 1,400 266,300 395 OKAS 110 130 101 110 756,700 84,571,700 396 OPMS 81 82 81 81 404,300 32,765,700 397 PADI 50 50 50 50 500 25,000 398 PALM 192 192 192 192 300 57,600 399 PAMG 123 131 114 123 27,121,000 3,267,531,900 400 PANI 95 97 87 95 16,000 1,468,100 401 PANR 278 278 276 278 1,049,900 291,841,200 402 PBID 975 1,000 945 975 11,200 10,685,500 403 PBRX 356 374 328 356 573,200 191,443,800 404 PBSA 690 690 675 690 900 619,500 405 PCAR 242 242 212 242 700 163,600 406 PEGE 150 150 150 150 100 15,000 407 PEHA 950 975 945 950 47,800 45,282,000 408 PGAS 1,495 1,545 1,490 1,495 82,712,000 124,282,509,000 409 PGJO 91 97 90 91 7,100 650,900 410 PICO 900 1,240 900 900 961,400 995,398,000 411 PJAA 895 895 895 895 3,800 3,401,000 412 PKPK 53 57 53 53 1,968,800 106,307,200 413 PLIN 3,140 3,150 3,140 3,140 400 1,259,000 414 PMJS 131 136 127 131 1,301,900 171,954,100 415 PNBN 1,160 1,175 1,145 1,160 4,159,500 4,832,062,500 416 PNBS 50 50 50 50 114,000 5,700,000 417 PNIN 1,000 1,025 1,000 1,000 132,400 132,565,000 418 PNLF 268 268 262 268 8,897,800 2,365,866,800 419 POLA 69 81 64 69 1,174,800 81,379,300 420 POLI 1,280 1,285 1,160 1,280 1,500 1,884,000 421 POLL 11,525 11,600 9,225 11,525 705,000 7,748,817,500 422 POLY 51 52 51 51 1,602,400 81,759,000 423 POOL 50 50 50 50 11,800 590,000 424 PORT 685 685 635 685 300 200,500 425 POSA 50 50 50 50 15,600 780,000 426 POSA-W 5 5 4 5 5,570,900 23,447,000 427 POWR 820 825 805 820 2,785,600 2,282,771,000 428 PPRE 208 216 206 208 7,637,700 1,595,592,800 429 PPRO 52 54 52 52 34,689,200 1,817,061,700 430 PRDA 4,000 4,100 3,800 4,000 226,500 904,961,000 431 PRIM 300 312 300 300 5,700 1,712,400 432 PRIM-W 30 35 26 30 700 20,800 433 PSAB 226 228 222 226 48,199,100 10,793,393,200 434 PSDN 180 187 177 180 104,000 19,397,400 435 PSGO 136 136 133 136 284,600 37,888,400 436 PSSI 161 164 161 161 70,300 11,352,200 437 PTBA 2,280 2,350 2,260 2,280 16,223,000 37,272,641,000 438 PTIS 86 86 86 86 1,000 86,000 439 PTPP 1,415 1,455 1,400 1,415 10,370,800 14,771,140,000 440 PTPW 910 950 905 910 561,500 515,570,500 441 PTRO 1,500 1,525 1,490 1,500 53,500 80,224,500 442 PTSN 244 250 240 244 335,700 81,009,800 443 PUDP 292 292 292 292 600 175,200 444 PURA 228 260 224 228 59,777,600 14,356,154,000 445 PURA-W 37 43 35 37 12,723,700 501,778,400 446 PURE 171 174 168 171 1,612,300 274,128,900 447 PURE-W 36 40 36 36 7,659,400 285,445,600 448 PWON 535 545 530 535 30,057,600 16,102,196,500 449 PYFA 181 193 175 181 700 128,500 450 PZZA 985 985 980 985 76,200 75,048,000 451 R-LQ45X 1,004 1,006 1,003 1,004 4,100 4,119,600 452 RAJA 130 154 130 130 11,414,400 1,584,128,900 453 RALS 1,020 1,065 1,010 1,020 4,382,100 4,495,928,500 454 RBMS 64 70 62 64 368,800 23,309,000 455 RDTX 5,700 5,700 5,675 5,700 600 3,417,500 456 REAL 155 173 155 155 41,704,700 6,733,131,500 457 REAL-W 18 21 17 18 153,818,400 2,876,227,700 458 RIGS 276 284 266 276 279,500 76,697,000 459 RISE 478 478 462 478 598,800 285,377,200 460 RODA 52 54 52 52 578,800 30,399,100 461 ROTI 1,300 1,300 1,275 1,300 215,600 278,049,000 462 SAFE 189 189 187 189 219,000 41,225,700 463 SAME 200 220 180 200 20,300 3,998,100 464 SATU 56 56 55 56 10,700 589,200 465 SCCO 9,100 9,100 9,000 9,100 6,600 59,600,000 466 SCMA 1,395 1,415 1,390 1,395 19,129,400 26,729,418,500 467 SDMU 50 50 50 50 500,100 25,005,000 468 SDPC 92 100 91 92 962,200 91,000,600 469 SFAN 940 940 940 940 6,800 6,392,000 470 SGRO 2,390 2,390 2,390 2,390 900 2,151,000 471 SHID 3,400 3,400 2,610 3,400 30,200 102,523,000 472 SHIP 720 725 710 720 487,300 350,544,000 473 SIDO 1,240 1,245 1,210 1,240 1,789,800 2,197,220,500 474 SILO 6,725 6,750 6,600 6,725 571,200 3,826,910,000 475 SIMA 50 50 50 50 100 5,000 476 SIMP 360 366 358 360 3,145,900 1,138,391,800 477 SINI 1,190 1,375 1,145 1,190 3,900 4,815,000 478 SIPD 890 890 800 890 10,800 8,876,000 479 SKRN 500 500 500 500 2,200 1,100,000 480 SKYB 55 56 51 55 1,276,200 67,371,000 481 SLIS 4,790 4,800 4,790 4,790 2,800 13,423,000 482 SMBR 302 330 300 302 10,729,600 3,347,687,600 483 SMCB 995 995 995 995 21,300 21,193,500 484 SMDM 107 120 102 107 71,600 7,508,200 485 SMDR 204 208 202 204 170,000 34,763,400 486 SMGR 11,400 12,025 11,075 11,400 7,644,500 87,765,732,500 487 SMKL 212 216 206 212 40,900 8,650,400 488 SMKL-W 22 24 22 22 372,800 8,211,800 489 SMMT 116 116 110 116 300 34,200 490 SMRA 870 890 855 870 3,226,700 2,798,229,000 491 SMSM 1,450 1,460 1,435 1,450 2,533,000 3,655,374,500 492 SOCI 133 145 131 133 9,457,300 1,288,279,600 493 SOSS 390 400 390 390 1,600 632,600 494 SOSS-W 60 87 32 60 80,100 4,767,600 495 SPMA 306 306 290 306 8,200 2,431,200 496 SPTO 820 825 815 820 3,107,600 2,548,192,000 497 SQMI 224 238 220 224 2,028,300 457,401,000 498 SRAJ 240 242 230 240 3,000 708,400 499 SRIL 214 220 212 214 9,485,100 2,039,119,000 500 SRSN 59 62 57 59 2,344,100 141,230,900 501 SRTG 3,540 3,610 3,540 3,540 62,100 222,497,000 502 SSIA 690 700 690 690 12,737,200 8,849,316,500 503 SSMS 790 800 780 790 7,854,000 6,203,259,000 504 SSTM 500 500 490 500 20,200 9,935,000 505 STAR 159 159 150 159 364,200 56,506,100 506 STTP 4,690 4,690 4,690 4,690 400 1,876,000 507 SULI 51 51 50 51 360,800 18,040,200 508 SURE 3,010 3,010 3,010 3,010 172,000 517,720,000 509 SWAT 87 91 87 87 624,900 54,966,800 510 TALF 268 268 268 268 100 26,800 511 TAMA 462 462 462 462 740,000 341,880,000 512 TAMA-W 100 256 90 100 50,072,900 9,641,272,500 513 TAMU 165 216 160 165 2,352,000 418,194,200 514 TBIG 1,240 1,250 1,230 1,240 70,435,300 87,360,672,000 515 TBLA 790 805 780 790 617,100 487,108,000 516 TCPI 6,525 6,650 6,425 6,525 5,889,600 38,611,380,000 517 TDPM 198 199 180 198 199,600 37,597,900 518 TEBE 1,795 1,795 1,790 1,795 294,400 527,053,500 519 TELE 191 199 189 191 76,265,900 14,753,184,200 520 TFAS 130 138 127 130 97,700 13,028,700 521 TGRA 104 109 104 104 866,800 91,178,200 522 TIFA 200 218 200 200 111,000 23,252,000 523 TINS 705 720 700 705 4,878,900 3,450,120,500 524 TIRA 254 254 250 254 400 100,600 525 TIRT 52 53 52 52 101,900 5,298,900 526 TKIM 7,975 8,375 7,875 7,975 1,241,900 9,965,182,500 527 TLKM 3,820 3,850 3,780 3,820 73,840,300 282,263,730,000 528 TMAS 88 92 87 88 1,457,400 128,626,500 529 TNCA 262 262 250 262 33,600 8,419,200 530 TOBA 346 346 336 346 20,500 7,090,200 531 TOPS 116 132 102 116 155,753,900 19,047,164,500 532 TOTL 408 408 406 408 422,700 171,828,800 533 TOTO 254 256 250 254 92,200 23,100,000 534 TOWR 900 900 870 900 99,392,400 88,204,995,000 535 TPIA 9,025 9,025 8,925 9,025 3,145,900 28,264,105,000 536 TPMA 262 280 262 262 400 110,200 537 TRIM 130 131 129 130 5,200 676,000 538 TRIN 234 250 232 234 8,059,200 1,939,845,600 539 TRIN-W 50 60 50 50 1,615,400 84,329,800 540 TRIS 296 298 296 296 742,900 220,421,800 541 TRST 380 382 380 380 400 152,200 542 TRUK 87 92 87 87 47,100 4,182,400 543 TRUS 338 348 338 338 1,000 344,400 544 TSPC 1,350 1,365 1,310 1,350 23,500 31,758,500 545 TUGU 3,450 3,450 3,450 3,450 1,000 3,450,000 546 TURI 1,010 1,015 1,010 1,010 4,162,000 4,204,120,000 547 UCID 1,730 1,790 1,725 1,730 706,600 1,230,173,000 548 ULTJ 1,615 1,615 1,600 1,615 97,600 156,764,500 549 UNIC 3,160 3,200 3,110 3,160 20,100 63,829,000 550 UNIT 171 171 169 171 700 118,500 551 UNSP 92 95 92 92 164,700 15,382,500 552 UNTR 17,700 18,200 17,600 17,700 4,694,300 83,974,662,500 553 UNVR 7,600 7,850 7,575 7,600 17,269,400 131,748,255,000 554 URBN 1,895 1,895 1,855 1,895 37,200 69,637,500 555 URBN-W 31 33 30 31 1,210,000 37,476,800 556 VINS 116 120 110 116 514,900 58,778,300 557 VINS-W 10 11 10 10 1,004,100 10,148,200 558 VIVA 50 50 50 50 54,100 2,705,000 559 VOKS 320 320 316 320 177,600 56,493,000 560 WAPO 91 100 86 91 118,000 11,400,300 561 WEGE 274 282 272 274 8,290,900 2,278,731,600 562 WEHA 151 152 150 151 1,933,600 293,380,200 563 WICO 448 448 448 448 500 224,000 564 WIIM 138 140 136 138 224,900 30,875,000 565 WIKA 1,965 1,975 1,940 1,965 6,564,600 12,889,744,500 566 WINS 96 97 96 96 149,500 14,452,200 567 WOMF 264 268 260 264 62,800 16,393,400 568 WOOD 500 525 486 500 37,667,900 18,881,068,900 569 WOWS 117 148 111 117 48,317,800 6,139,553,000 570 WSBP 232 238 232 232 29,536,400 6,929,899,400 571 WSKT 1,140 1,165 1,130 1,140 14,791,700 16,962,914,000 572 WTON 394 402 392 394 2,901,800 1,149,784,400 573 XCID 82 83 82 82 500 41,200 574 XCIS 106 106 106 106 600 63,600 575 XCLQ 98 98 98 98 5,000 490,000 576 XIIC 1,090 1,100 1,090 1,090 300 328,500 577 XIIF 596 598 596 596 400 238,900 578 XIIT 543 546 543 543 37,400 20,313,200 579 XIJI 640 640 640 640 2,100 1,344,000 580 XISR 394 394 388 394 14,500 5,691,400 581 XMIG 175 175 175 175 100 17,500 582 XPDV 460 460 460 460 1,000 460,000 583 XPMI 943 945 943 943 2,800 2,643,100 584 XPTD 517 517 517 517 30,000 15,510,000 585 XSBC 108 108 108 108 9,900 1,069,200 586 YELO 55 59 55 55 2,190,600 122,986,200 587 YELO-W 19 20 18 19 742,500 13,950,900 588 YPAS 370 370 236 370 10,800 2,627,200 589 YULE 266 266 266 266 100 26,600 590 ZBRA 55 63 51 55 813,000 44,436,800 591 ZINC 360 368 356 360 47,907,900 17,412,954,400 592 ZONE 484 484 482 484 243,300 117,302,600 -------------------- ---------------------- Total for Reguler 3,332,775,000 4,977,796,168,800 Information for Negosiasi 593 AALI 11,575 13,350 9,250 9,250 308,000 4,099,500,000 594 ACES 1,585 1,600 1,599 1,599 110,200 176,210,000 595 ADHI 970 980 980 980 10 9,800 596 ADRO 1,330 1,300 1,300 1,300 5 6,500 597 AKKU 50 50 50 50 3,800,000 190,000,000 598 AMOR 2,380 2,350 2,350 2,350 60 141,000 599 ANTM 715 1,170 555 715 3,338,899 3,057,113,200 600 APIC 700 700 700 700 20,142,900 14,100,030,000 601 ARII 735 735 735 735 600,000 441,000,000 602 ARKA 1,925 1,900 1,900 1,900 60 114,000 603 ARTI 50 14 8 8 751,000 9,008,000 604 ASII 5,975 6,975 5,050 5,984 10,885,000 66,382,025,100 605 ASMI 1,315 1,485 995 1,115 14,959,900 17,245,794,600 606 AYLS 170 100 100 100 208,116,100 20,811,610,000 607 AYLS-W 169 130 1 1 166,493,200 166,525,240 608 BACA 310 310 310 310 18,700,000 5,797,000,000 609 BAPI 50 40 29 40 40,367,400 1,614,481,900 610 BAPI-W 6 1 1 1 60 60 611 BBCA 34,000 33,941 33,825 33,825 18,293,631 620,585,012,400 612 BBNI 7,275 7,545 7,298 7,298 16,280,300 118,995,332,800 613 BBRI 4,530 4,530 3,420 4,530 6,025,323 27,276,568,330 614 BDMN 3,380 4,200 4,200 4,200 50,000 210,000,000 615 BEEF 368 380 380 380 60 22,800 616 BIPI 50 63 63 63 1,369,800 86,297,400 617 BKDP 54 25 25 25 2,875,000 71,875,000 618 BLTA 50 25 5 5 3,287,001 50,175,005 619 BLUE 525 530 530 530 60 31,800 620 BMRI 7,800 7,825 6,200 7,807 30,450,688 237,721,540,600 621 BNBR 50 35 25 25 646,200 16,305,000 622 BNGA 820 750 750 750 56 42,000 623 BNLI 1,225 1,243 1,243 1,243 25,000 31,075,000 624 BOGA 1,580 1,580 1,280 1,580 21,000,000 29,880,000,000 625 BOSS 131 156 100 146 9,271,220 1,251,547,492 626 BRMS 50 99 25 25 27,837,500 2,494,137,500 627 BRPT 1,255 1,250 1,250 1,250 60 75,000 628 BTEK 50 50 40 40 62,333,000 2,712,413,000 629 BTPS 4,660 4,574 4,574 4,574 2,626,200 12,012,238,800 630 BULL 164 298 166 166 14,129,900 4,193,563,400 631 BUMI 52 143 35 35 23,081,500 2,745,852,500 632 BUVA 89 225 150 150 8,584,807 1,537,035,054 633 BVIC 65 65 65 65 20,000,000 1,300,000,000 634 CARS 85 100 85 100 3,500,060 350,005,100 635 CASA 412 412 412 412 19,000,000 7,828,000,000 636 CASA-W 142 142 142 142 8,500,000 1,207,000,000 637 CITA 1,900 1,800 1,800 1,800 60 108,000 638 CITY 68 70 70 70 60 4,200 639 CNKO 50 40 5 40 3,100,000 88,500,000 640 COCO 855 930 850 930 4,301,760 4,000,632,000 641 CPIN 6,375 6,375 6,300 6,375 91 576,300 642 CPRO 50 67 67 67 6,900,000 462,300,000 643 CTRA 905 952 952 952 2,700,000 2,570,400,000 644 DEAL 108 110 110 110 60 6,600 645 DEWA 50 67 65 65 64,500,000 4,261,500,000 646 DILD 282 431 340 350 86,152,371 34,029,127,815 647 ELTY 50 67 9 10 11,400,000 726,500,000 648 ENRG 50 99 35 35 70,251,250 6,104,793,750 649 ENVY 278 278 220 278 5,060 1,116,680 650 ERAA 1,785 1,750 1,720 1,720 152,300 263,525,000 651 ESSA 240 260 260 260 8,000,000 2,080,000,000 652 EXCL 2,860 2,955 2,826 2,826 14,977,100 42,715,016,800 653 FREN 111 117 117 117 2,136,800 250,005,600 654 GGRP 442 440 440 440 60 26,400 655 GJTL 480 364 364 364 10,000 3,640,000 656 HDIT 600 600 600 600 60 36,000 657 HEAL 3,300 3,354 3,354 3,354 11,600 38,906,400 658 HEXA 3,150 3,160 3,160 3,160 165,600 523,296,000 659 HKMU 153 160 159 160 1,060 168,600 660 HOKI 960 820 820 820 65,934,000 54,065,880,000 661 HRME 970 980 900 900 20,750,060 18,675,058,800 662 HRUM 1,185 1,195 1,195 1,195 32,800 39,196,000 663 IATA 50 50 50 50 41,092,200 2,054,610,000 664 ICBP 10,750 11,000 10,725 11,000 1,465,000 15,830,475,000 665 IFSH 470 470 470 470 60 28,200 666 INAF 725 740 740 740 10 7,400 667 INCO 3,280 4,200 3,126 3,126 2,231,400 7,082,756,400 668 INDF 7,000 8,000 7,000 7,000 4,733,180 37,045,160,900 669 INKP 6,325 6,525 6,375 6,525 1,072,864 7,000,428,000 670 INOV 300 300 300 300 60 18,000 671 INTA 470 464 464 464 1,919,400 890,601,600 672 IPTV 388 390 390 390 60 23,400 673 IRRA 725 730 730 730 60 43,800 674 ISAT 2,170 1,700 1,700 1,700 6,500 11,050,000 675 JAST 1,460 1,490 1,490 1,490 60 89,400 676 JRPT 510 510 510 510 10 5,100 677 JSKY 129 290 290 290 1,000,000 290,000,000 678 JSPT 900 680 680 680 5,000 3,400,000 679 KBLI 462 705 705 705 35,000,000 24,675,000,000 680 KEEN 404 410 410 410 60 24,600 681 KJEN 1,995 2,000 2,000 2,000 60 120,000 682 KLBF 1,410 1,410 1,410 1,410 80 112,800 683 KOTA 700 835 700 700 22,733,060 17,897,642,000 684 KPIG 124 126 125 125 45,494,200 5,694,707,500 685 KREN 486 600 370 475 1,531,300 843,997,000 686 LIFE 5,850 5,800 5,800 5,800 60 348,000 687 LPKR 232 233 231 231 18,321,046 4,234,161,672 688 LPPF 3,230 3,268 3,214 3,268 926,100 2,993,816,800 689 MABA 50 40 8 40 40,025,000 1,600,200,000 690 MAMI 50 19 19 19 2,000,000 38,000,000 691 MAPA 4,210 4,210 4,210 4,210 10,900 45,889,000 692 MAPI 920 935 914 920 10,150,730 9,413,785,100 693 MARK 484 480 480 480 30 14,400 694 MDKA 1,220 1,525 1,525 1,525 1,763,042 2,688,639,050 695 MDLN 184 181 181 181 11,049,700 1,999,995,700 696 MIKA 2,580 2,676 2,676 2,676 374,900 1,003,232,400 697 MNCN 1,520 1,589 1,589 1,589 71,200 113,136,800 698 MOLI 1,035 1,030 1,030 1,030 60 61,800 699 MSKY 1,235 1,290 1,120 1,290 1,546,100 1,797,524,000 700 MTFN 50 5 5 5 500,000 2,500,000 701 MTLA 510 550 550 550 168,428 92,635,400 702 MTPS 350 350 350 350 60 21,000 703 MYOR 2,010 2,015 1,905 2,015 4,010,800 8,077,161,200 704 NASA 199 199 199 199 60 11,940 705 NATO 1,150 1,160 890 1,160 248,267,289 239,242,887,210 706 NIRO 145 145 145 145 11,300,000 1,638,500,000 707 NUSA 50 50 40 40 82,423,700 3,696,948,000 708 NZIA 474 500 500 500 60 30,000 709 OMRE 760 760 760 760 25,211,100 19,160,436,000 710 PADI 50 868 507 868 4,526,557 3,278,193,215 711 PBRX 356 569 569 569 2,727,300 1,551,833,700 712 PGAS 1,495 1,552 1,160 1,495 37,669,071 57,624,327,192 713 PLIN 3,140 3,150 3,150 3,150 1 3,150 714 PNBN 1,160 1,139 1,139 1,139 1,751,500 1,994,958,500 715 POOL 50 50 50 50 23,600 1,180,000 716 POWR 820 820 810 820 350,000 285,950,000 717 PPRO 52 57 57 57 2,000,000 114,000,000 718 PTBA 2,280 1,700 1,700 1,700 25,000 42,500,000 719 PTPP 1,415 1,695 1,415 1,415 1,034,024 1,477,637,512 720 PURA 228 240 240 240 2,100 504,000 721 PWON 535 540 540 540 19 10,260 722 PZZA 985 1,000 1,000 1,000 3,500,000 3,500,000,000 723 RALS 1,020 1,026 1,010 1,026 2,130,900 2,184,559,000 724 ROTI 1,300 1,300 1,300 1,300 4,500 5,850,000 725 SCMA 1,395 1,400 1,395 1,395 2,606,800 3,637,986,000 726 SINI 1,190 1,150 1,150 1,150 60 69,000 727 SKRN 500 500 500 500 60 30,000 728 SLIS 4,790 4,800 4,800 4,800 60 288,000 729 SMGR 11,400 13,800 11,400 11,400 225,080 3,105,912,000 730 SMKL 212 210 210 210 60 12,600 731 SMMA 15,225 15,225 15,225 15,225 391,500 5,960,587,500 732 SMSM 1,450 1,450 1,450 1,450 17,800 25,810,000 733 SOSS 390 400 400 400 60 24,000 734 SOTS 290 290 290 290 60 17,400 735 SPTO 820 820 820 820 60 49,200 736 STAR 159 160 150 150 97,500,000 14,900,000,000 737 SWAT 87 90 90 90 60 5,400 738 TAMA-W 100 200 1 1 1,600 11,550 739 TAMU 165 210 200 200 10,000,060 2,000,012,600 740 TBIG 1,240 1,545 1,545 1,545 1,606,940 2,482,722,300 741 TCPI 6,525 2,000 2,000 2,000 3,000,000 6,000,000,000 742 TFAS 130 135 135 135 60 8,100 743 TINS 705 1,640 885 970 4,425,000 5,527,075,000 744 TKIM 7,975 7,975 7,975 7,975 32 255,200 745 TLKM 3,820 3,835 2,870 3,820 5,900,020 22,507,076,400 746 TOWR 900 900 836 836 23,722,900 20,479,673,000 747 UCID 1,730 1,800 1,730 1,730 517,960 920,835,000 748 ULTJ 1,615 1,700 1,700 1,700 2,489,871 4,232,780,700 749 UNSP 92 62 62 62 2,000 124,000 750 UNTR 17,700 18,078 17,695 17,898 637,800 11,421,489,000 751 UNVR 7,600 7,850 7,587 7,587 9,404,374 73,413,786,800 752 WIKA 1,965 2,100 1,960 1,965 97,891 192,985,635 753 WSBP 232 300 300 300 250,000 75,000,000 754 WSKT 1,140 1,235 1,210 1,210 110,000 133,600,000 755 YULE 266 240 230 240 680,713 156,564,690 756 ZINC 360 360 321 360 2,079,468 669,748,568 757 ZONE 484 480 480 480 60 28,800 -------------------- ---------------------- Total for Negosiasi 1,987,040,282 2,044,613,347,870 Total 12/02/20 5,319,815,882 7,022,410,066,670