Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, March 26, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBRI 2,940 2,620 2,620 2,620 2,000 5,240,000 -------------------- ---------------------- Total for Tunai 2,000 5,240,000 Information for Reguler 2 AALI 5,200 5,225 4,450 5,200 5,844,200 29,490,147,000 3 ABBA 50 50 50 50 1,103,700 55,185,000 4 ABMM 1,450 1,450 1,450 1,450 100 145,000 5 ACES 1,275 1,340 1,095 1,275 28,193,500 34,400,967,500 6 ACST 123 162 121 123 15,102,600 1,989,986,100 7 ADES 700 715 670 700 39,300 27,644,500 8 ADHI 456 462 386 456 26,510,900 11,730,589,000 9 ADMF 7,100 7,250 6,950 7,100 284,900 2,026,780,000 10 ADMG 84 86 80 84 627,200 52,517,500 11 ADRO 965 1,010 870 965 120,540,900 115,843,016,000 12 AGAR 448 448 420 448 362,800 152,411,200 13 AGII 400 400 382 400 136,900 54,175,800 14 AGRO 94 100 79 94 10,168,000 958,472,300 15 AGRS 151 151 150 151 1,200 181,100 16 AHAP 53 57 50 53 104,700 5,419,000 17 AKKU 50 50 50 50 100,000 5,000,000 18 AKPI 290 290 272 290 300 84,200 19 AKRA 1,900 1,900 1,660 1,900 21,395,600 39,276,062,500 20 AKSI 268 276 258 268 12,000 3,127,800 21 ALDO 440 440 440 440 4,700 2,068,000 22 ALKA 338 360 338 338 1,600 547,400 23 ALMI 222 272 206 222 36,600 8,222,600 24 ALTO 386 386 386 386 100 38,600 25 AMAN 190 195 190 190 1,717,300 328,391,500 26 AMAR 186 193 176 186 52,800 9,930,100 27 AMFG 2,520 2,850 2,350 2,520 35,500 87,297,000 28 AMIN 314 314 294 314 1,400 419,400 29 AMOR 2,190 2,190 2,190 2,190 500 1,095,000 30 AMRT 700 730 640 700 38,100 27,011,000 31 ANDI 50 50 50 50 900 45,000 32 ANTM 416 432 366 416 267,248,200 107,554,622,600 33 APEX 170 182 170 170 27,800 4,812,400 34 APIC 700 700 685 700 15,600 10,914,000 35 APLN 93 95 82 93 21,208,300 1,912,780,000 36 ARII 560 620 560 560 1,300 734,000 37 ARKA 1,490 1,550 1,490 1,490 1,600 2,424,000 38 ARNA 348 354 334 348 2,093,600 724,348,200 39 ARTO 3,370 3,400 3,370 3,370 23,700 80,013,000 40 ASBI 290 290 290 290 100 29,000 41 ASGR 700 730 665 700 81,900 57,679,000 42 ASII 3,620 3,680 3,220 3,620 180,290,700 633,799,902,000 43 ASJT 100 105 92 100 28,800 2,807,400 44 ASMI 1,030 1,035 995 1,030 60,900 61,903,500 45 ASPI 380 388 372 380 23,518,300 8,898,809,000 46 ASPI-W 13 15 12 13 11,080,600 152,512,400 47 ASRI 105 108 87 105 22,240,000 2,264,439,100 48 ASRM 2,000 2,000 1,700 2,000 7,600 13,524,500 49 ASSA 282 306 280 282 2,876,300 835,815,600 50 ATIC 655 655 655 655 200 131,000 51 AUTO 745 765 665 745 826,000 610,257,500 52 AYLS 50 56 50 50 8,618,700 445,724,100 53 AYLS-W 7 8 6 7 24,473,700 170,970,000 54 BABP 50 50 50 50 11,400 570,000 55 BABP-W3 34 39 23 34 3,800 90,100 56 BABP-W4 7 9 6 7 600,600 4,146,000 57 BACA 450 450 420 450 41,700 18,291,200 58 BAJA 50 51 50 50 197,100 9,914,800 59 BALI 630 670 630 630 21,300 13,462,500 60 BAPI 50 50 50 50 215,300 10,765,000 61 BAPI-W 4 4 3 4 3,725,700 11,607,300 62 BATA 595 620 595 595 18,700 11,341,000 63 BAYU 1,075 1,375 1,025 1,075 2,700 2,835,000 64 BBCA 26,400 26,975 23,250 26,400 66,326,600 1,731,417,162,500 65 BBHI 75 75 74 75 348,300 26,046,400 66 BBKP 89 96 84 89 28,024,000 2,552,929,300 67 BBMD 1,395 1,395 1,395 1,395 1,500 2,092,500 68 BBNI 3,590 3,690 2,970 3,590 190,756,900 661,151,661,000 69 BBRI 2,940 3,000 2,500 2,940 634,588,200 1,768,565,416,000 70 BBTN 820 910 815 820 124,608,100 107,148,157,000 71 BBYB 282 282 218 282 293,700 74,143,600 72 BCAP 145 156 145 145 208,500 30,587,600 73 BCIP 50 50 50 50 400 20,000 74 BDMN 1,950 2,010 1,680 1,950 4,874,200 9,004,857,500 75 BEEF 196 210 193 196 1,749,100 348,178,100 76 BEEF-W 16 18 14 16 1,843,500 29,666,900 77 BEKS 50 50 50 50 70,100 3,505,000 78 BELL 765 900 715 765 101,200 77,519,500 79 BESS 210 220 191 210 16,021,700 3,387,788,600 80 BESS-W 36 45 29 36 3,115,300 121,222,300 81 BEST 112 115 106 112 10,921,800 1,224,130,300 82 BFIN 270 300 270 270 3,751,000 1,051,187,400 83 BGTG 50 50 50 50 320,500 16,025,000 84 BHIT 50 50 50 50 3,175,200 158,760,000 85 BIMA 50 50 50 50 100 5,000 86 BINA 880 895 875 880 129,900 114,766,000 87 BIPI 50 50 50 50 200 10,000 88 BIPI-W 7 7 6 7 1,010,100 6,786,600 89 BIPP 50 60 50 50 200 11,000 90 BIRD 1,130 1,205 1,130 1,130 2,907,800 3,297,733,000 91 BISI 600 615 570 600 640,600 381,161,500 92 BJBR 735 750 680 735 10,505,900 7,683,314,500 93 BJTM 444 450 404 444 20,811,600 9,073,646,400 94 BKDP 50 50 50 50 50,000 2,500,000 95 BKSL 50 50 50 50 11,555,600 577,780,000 96 BKSL-W 3 3 2 3 3,389,000 7,216,600 97 BKSW 135 135 135 135 2,600 351,000 98 BLUE 474 474 464 474 110,100 51,800,200 99 BMRI 4,470 4,580 3,780 4,470 193,278,600 842,854,191,000 100 BMSR 56 58 52 56 84,900 4,768,600 101 BMTR 172 182 161 172 54,001,700 9,395,067,700 102 BNBA 276 280 276 276 137,000 38,034,200 103 BNBR 50 50 50 50 20,000 1,000,000 104 BNGA 600 620 570 600 3,345,700 2,019,851,000 105 BNII 140 143 120 140 810,400 109,279,800 106 BNLI 1,100 1,165 1,080 1,100 13,861,200 15,565,002,000 107 BOGA 1,555 1,555 1,555 1,555 100 155,500 108 BOLA 170 182 170 170 137,300 23,434,700 109 BOLT 760 760 760 760 100 76,000 110 BOSS 61 63 54 61 1,495,000 91,379,500 111 BPTR 88 90 88 88 6,300 555,000 112 BRIS 160 171 135 160 28,110,000 4,389,231,900 113 BRMS 50 50 50 50 1,800 90,000 114 BRNA 930 930 930 930 100 93,000 115 BRPT 545 565 426 545 228,397,800 112,383,954,400 116 BRPT-W 270 270 248 270 13,100 3,278,200 117 BSDE 600 655 600 600 53,386,000 32,964,639,000 118 BSIM 520 520 482 520 800 395,000 119 BSIM-W3 25 26 13 25 12,400 313,700 120 BSSR 1,795 1,800 1,735 1,795 900 1,609,000 121 BTEK 50 50 50 50 200 10,000 122 BTON 106 136 98 106 18,300 1,886,200 123 BTPN 1,860 1,900 1,800 1,860 72,200 133,903,000 124 BTPS 2,270 2,410 1,965 2,270 41,144,900 92,826,843,000 125 BUDI 82 84 80 82 125,200 10,206,100 126 BUKK 1,235 1,270 1,235 1,235 9,900 12,343,000 127 BULL 138 142 117 138 104,935,300 14,011,526,700 128 BULL-W2 15 20 10 15 695,900 9,045,000 129 BUMI 50 50 50 50 5,256,600 262,830,000 130 BUVA 57 61 57 57 400,200 23,010,600 131 BVIC 59 60 58 59 1,075,900 63,761,600 132 BWPT 74 78 59 74 70,552,800 4,946,714,400 133 CAKK 50 50 50 50 21,400 1,070,000 134 CAKK-W 9 10 9 9 380,800 3,470,100 135 CAMP 147 147 129 147 1,091,800 156,352,600 136 CARE 216 250 216 216 29,176,300 6,825,567,800 137 CARS 55 70 55 55 13,317,400 760,745,200 138 CASA 386 386 362 386 410,200 158,332,800 139 CCSI 178 190 172 178 410,000 74,823,000 140 CEKA 1,150 1,150 1,100 1,150 800 903,500 141 CENT 52 52 50 52 2,162,800 109,485,400 142 CFIN 170 184 168 170 129,700 22,743,100 143 CINT 266 276 254 266 73,200 18,971,600 144 CITA 1,680 1,680 1,680 1,680 7,100 11,928,000 145 CITY 53 53 51 53 4,400 228,800 146 CITY-W 16 20 13 16 58,000 912,000 147 CLAY 2,340 2,520 2,340 2,340 127,500 314,508,000 148 CLEO 356 364 334 356 9,282,500 3,265,897,400 149 CLPI 470 496 470 470 30,500 14,669,200 150 CMNP 1,490 1,490 1,350 1,490 28,600 39,820,000 151 COCO 840 840 830 840 29,800 25,011,000 152 COWL 50 50 50 50 200 10,000 153 CPIN 4,210 4,370 3,890 4,210 13,758,700 57,792,669,000 154 CPRI 50 50 50 50 200 10,000 155 CPRI-W 10 14 10 10 17,100 192,100 156 CPRO 50 50 50 50 2,700 135,000 157 CSAP 378 380 376 378 3,021,800 1,143,910,800 158 CSIS 50 50 50 50 11,000 550,000 159 CSRA 446 450 430 446 5,102,200 2,245,104,600 160 CTRA 460 510 454 460 220,264,700 106,379,652,500 161 CTTH 53 54 51 53 973,100 51,036,100 162 DADA 340 340 270 340 7,283,300 2,265,278,200 163 DADA-W 9 10 8 9 30,521,400 272,893,000 164 DEAL 142 148 108 142 23,832,400 3,123,859,100 165 DEFI 1,800 1,800 1,725 1,800 25,000 44,047,000 166 DEWA 50 50 50 50 1,000 50,000 167 DFAM 338 338 332 338 10,200 3,446,800 168 DIGI 1,690 1,700 1,690 1,690 5,600 9,482,500 169 DILD 224 224 191 224 700,700 153,775,100 170 DIVA 1,095 1,250 1,095 1,095 38,800 42,501,500 171 DKFT 75 79 66 75 5,992,800 453,374,000 172 DLTA 4,650 4,750 4,650 4,650 2,200 10,430,000 173 DMAS 142 149 138 142 68,130,700 9,766,301,100 174 DMMX 60 65 50 60 152,430,800 8,248,389,500 175 DMND 950 960 945 950 84,700 80,605,500 176 DNET 3,430 3,440 3,390 3,430 20,200 68,938,000 177 DOID 103 108 96 103 19,927,900 2,061,135,900 178 DSFI 78 80 73 78 114,400 8,889,700 179 DSNG 346 346 338 346 453,000 154,916,200 180 DUCK 438 470 438 438 193,100 84,665,000 181 DVLA 2,010 2,140 2,000 2,010 5,500 11,337,000 182 DWGL 238 264 184 238 5,400 1,049,800 183 DWGL-W 43 45 32 43 167,400 6,538,100 184 DYAN 50 50 50 50 689,500 34,475,000 185 EAST 52 53 51 52 2,456,400 126,145,300 186 EAST-W 8 8 7 8 2,564,100 18,023,400 187 ECII 720 720 680 720 86,200 60,250,500 188 EKAD 850 860 740 850 236,000 192,316,500 189 ELSA 150 162 138 150 54,781,400 8,331,177,400 190 ELTY 50 50 50 50 2,000 100,000 191 EMTK 5,000 5,000 4,650 5,000 8,700 42,971,000 192 ENRG 50 50 50 50 24,900 1,245,000 193 ENVY 173 173 173 173 518,100 89,631,300 194 EPMT 1,910 1,910 1,910 1,910 100 191,000 195 ERAA 885 935 805 885 68,552,000 60,716,462,000 196 ERTX 130 135 121 130 24,300 2,959,400 197 ESIP 153 158 147 153 340,200 51,652,900 198 ESIP-W 7 8 7 7 2,485,900 17,544,400 199 ESSA 122 130 110 122 3,436,100 421,780,600 200 ESTA 125 131 122 125 2,576,000 320,295,500 201 ESTI 50 50 50 50 1,100 55,000 202 ETWA 51 52 50 51 100,600 5,030,800 203 EXCL 1,760 1,760 1,435 1,760 49,825,000 83,181,814,000 204 FAST 905 905 905 905 3,200 2,896,000 205 FILM 162 162 130 162 4,516,100 694,857,300 206 FIRE 139 145 122 139 16,094,900 2,159,784,700 207 FITT 55 59 55 55 900 49,900 208 FITT-W 16 16 16 16 1,900 30,400 209 FOOD 79 90 79 79 534,600 43,309,100 210 FORU 87 87 87 87 300 26,100 211 FORZ 50 50 50 50 600 30,000 212 FPNI 59 69 56 59 1,183,800 74,752,100 213 FREN 59 66 50 59 394,344,300 23,074,119,100 214 FREN-W 26 31 15 26 64,354,100 1,362,250,000 215 FUJI 100 100 96 100 16,200 1,595,200 216 GDST 51 52 50 51 1,033,100 51,925,000 217 GEMA 332 338 316 332 60,600 19,639,400 218 GGRM 41,800 42,600 36,350 41,800 2,504,600 100,587,400,000 219 GGRP 310 344 306 310 17,500 5,443,600 220 GIAA 170 176 150 170 42,121,700 7,022,315,600 221 GJTL 292 310 250 292 4,191,200 1,201,647,600 222 GLVA 172 172 170 172 18,000 3,083,100 223 GMFI 62 67 58 62 8,749,000 552,393,900 224 GMTD 18,425 18,425 18,425 18,425 200 3,685,000 225 GOLD 168 168 168 168 200 33,600 226 GOOD 1,165 1,165 1,110 1,165 144,500 164,466,000 227 GPRA 50 50 50 50 34,700 1,735,000 228 GSMF 124 129 124 124 10,800 1,340,200 229 GTBO 80 88 80 80 82,000 6,702,500 230 GWSA 98 99 69 98 93,300 8,845,300 231 HEAL 2,080 2,180 2,000 2,080 78,300 162,927,000 232 HELI 196 198 185 196 147,300 27,755,100 233 HELI-W 8 10 7 8 284,300 2,345,300 234 HERO 820 900 820 820 3,900 3,383,000 235 HEXA 2,250 2,500 2,070 2,250 445,000 997,648,000 236 HITS 600 600 585 600 10,000 5,920,000 237 HKMU 73 88 72 73 3,122,100 235,648,800 238 HMSP 1,415 1,510 1,335 1,415 67,660,500 95,597,989,000 239 HOKI 625 630 560 625 38,733,400 23,138,756,000 240 HOKI-W 620 620 600 620 240,000 145,650,000 241 HRME 700 700 700 700 24,700 17,290,000 242 HRTA 208 208 198 208 54,500 10,823,700 243 HRUM 1,255 1,265 1,215 1,255 1,223,500 1,528,618,000 244 IATA 50 50 50 50 100 5,000 245 IBFN 240 298 240 240 6,400 1,550,400 246 IBFN-W 10 14 7 10 666,400 6,627,000 247 ICBP 9,500 9,900 8,325 9,500 14,307,800 135,497,175,000 248 ICON 60 63 58 60 16,200 970,500 249 IFII 139 139 135 139 50,800 7,051,900 250 IFSH 356 380 356 356 103,300 38,963,000 251 IGAR 232 246 228 232 264,700 60,401,400 252 IKAI 50 50 50 50 51,100 2,555,000 253 IKAN 163 175 163 163 8,937,500 1,474,250,700 254 IKBI 222 250 222 222 10,400 2,325,600 255 IMAS 398 420 356 398 1,907,400 763,220,000 256 IMJS 125 126 121 125 262,000 32,333,600 257 IMPC 1,055 1,055 1,050 1,055 479,400 503,933,000 258 INAF 1,100 1,100 940 1,100 26,633,500 27,909,198,500 259 INAI 390 390 380 390 2,800 1,080,400 260 INCO 1,890 1,995 1,625 1,890 15,380,800 28,973,548,500 261 INDF 5,975 6,050 5,250 5,975 22,194,900 130,238,572,500 262 INDO 64 65 55 64 645,600 39,230,600 263 INDO-W 15 17 14 15 174,400 2,620,000 264 INDR 1,590 1,610 1,395 1,590 91,900 135,069,500 265 INDS 1,300 1,490 1,210 1,300 13,500 18,392,500 266 INDX 50 50 50 50 18,000 900,000 267 INDY 625 645 560 625 17,166,800 10,585,220,000 268 INKP 3,640 3,790 3,100 3,640 12,325,100 44,114,242,000 269 INOV 250 252 240 250 44,600 11,211,400 270 INPC 50 50 50 50 105,300 5,265,000 271 INPC-W 3 3 2 3 2,208,100 6,580,400 272 INPP 700 700 605 700 28,300 17,645,000 273 INPS 3,550 3,550 3,530 3,550 645,200 2,279,179,000 274 INTA 328 348 306 328 18,800 6,155,000 275 INTD 199 220 156 199 1,000 184,100 276 INTP 12,400 12,400 10,250 12,400 4,419,400 51,921,815,000 277 IPCC 294 300 244 294 4,046,800 1,109,965,800 278 IPCM 100 108 96 100 495,400 50,088,500 279 IPOL 53 54 51 53 1,179,500 61,903,800 280 IPTV 386 388 378 386 1,938,900 745,407,400 281 IPTV-W 83 85 72 83 2,177,800 173,576,100 282 IRRA 482 482 458 482 11,554,900 5,447,513,000 283 ISAT 1,340 1,450 1,220 1,340 10,928,200 14,850,833,500 284 ISSP 106 111 96 106 4,325,300 455,345,600 285 ITIC 4,080 4,250 3,990 4,080 4,319,100 17,726,060,000 286 ITMA 240 246 214 240 5,056,100 1,112,689,000 287 ITMA-W 27 36 25 27 96,600 2,854,900 288 ITMG 7,650 7,800 6,750 7,650 3,792,300 27,983,535,000 289 JAYA 54 56 50 54 106,200 5,822,000 290 JAYA-W 11 11 10 11 155,000 1,699,000 291 JECC 7,000 7,000 5,900 7,000 5,100 33,737,500 292 JIHD 500 500 500 500 10,000 5,000,000 293 JKON 410 410 410 410 100,000 41,000,000 294 JMAS 378 378 374 378 900 337,000 295 JPFA 940 965 830 940 24,668,300 22,757,594,500 296 JRPT 364 388 350 364 9,399,500 3,408,485,000 297 JSKY 86 89 70 86 31,258,900 2,560,403,700 298 JSMR 2,460 2,630 2,230 2,460 26,021,700 64,491,117,000 299 JTPE 855 860 855 855 80,100 68,869,500 300 KAEF 1,300 1,300 1,040 1,300 48,203,500 59,975,182,500 301 KAYU 51 57 50 51 9,880,000 511,753,100 302 KBLI 328 328 262 328 1,589,100 485,676,200 303 KBLM 260 260 230 260 28,400 7,016,400 304 KBLV 360 360 360 360 100 36,000 305 KDSI 650 655 650 650 6,800 4,452,500 306 KEEN 354 354 330 354 237,100 81,066,000 307 KEJU 730 750 705 730 42,700 31,023,000 308 KIAS 50 50 50 50 100 5,000 309 KICI 248 254 248 248 800 199,800 310 KIJA 150 150 150 150 1,019,700 152,955,000 311 KINO 2,220 2,310 2,040 2,220 1,007,800 2,265,880,000 312 KIOS 210 210 202 210 600 125,200 313 KIOS-W 13 16 13 13 64,900 993,700 314 KJEN 1,260 1,260 1,260 1,260 100 126,000 315 KKGI 156 178 156 156 3,500 574,400 316 KLBF 950 1,025 830 950 114,141,000 108,513,828,000 317 KMTR 180 180 180 180 100 18,000 318 KOBX 71 75 65 71 457,900 32,568,600 319 KOIN 115 128 112 115 10,100 1,179,400 320 KOPI 585 585 580 585 29,400 17,198,500 321 KOTA 450 450 380 450 1,856,900 741,242,200 322 KOTA-W 135 148 125 135 278,400 35,372,600 323 KPAL 106 107 101 106 268,100 27,912,200 324 KPAS 50 50 50 50 13,500 675,000 325 KPAS-W 18 18 17 18 51,300 907,400 326 KPIG 120 125 120 120 3,684,500 443,466,200 327 KRAH 675 675 675 675 1,000 675,000 328 KRAS 149 154 124 149 8,688,700 1,244,372,100 329 KREN 276 276 258 276 4,091,600 1,061,017,400 330 LAND 490 600 490 490 68,700 33,812,500 331 LCKM 314 314 314 314 13,200 4,144,800 332 LEAD 50 50 50 50 9,400 470,000 333 LINK 2,570 2,780 2,530 2,570 2,105,900 5,407,107,000 334 LION 324 340 318 324 12,200 4,061,000 335 LMAS 51 55 50 51 2,898,600 150,664,100 336 LMPI 81 89 81 81 31,600 2,565,400 337 LMSH 388 398 348 388 400 152,200 338 LPCK 440 448 404 440 678,800 287,217,000 339 LPKR 124 129 115 124 141,030,300 16,777,059,300 340 LPLI 73 73 73 73 100 7,300 341 LPPF 1,335 1,495 1,300 1,335 38,694,500 53,921,428,500 342 LPPS 64 65 64 64 300 19,300 343 LRNA 125 125 125 125 7,100 887,500 344 LSIP 755 760 635 755 28,242,900 20,464,305,500 345 LTLS 470 484 408 470 67,700 31,507,000 346 LUCK 420 420 314 420 3,892,000 1,541,949,800 347 MAIN 400 426 390 400 24,002,000 9,841,273,600 348 MAMI 50 50 50 50 52,300 2,615,000 349 MAMI-W 5 5 4 5 1,353,800 6,676,400 350 MAPA 2,420 2,590 2,420 2,420 49,500 124,890,000 351 MAPI 444 510 442 444 30,199,900 14,029,933,400 352 MARI 157 158 157 157 3,600 566,100 353 MARK 362 366 350 362 751,700 272,573,600 354 MASA 454 486 454 454 15,500 7,044,200 355 MBAP 1,550 1,600 1,500 1,550 114,300 173,895,000 356 MBSS 280 298 260 280 3,632,600 1,005,989,200 357 MBTO 77 83 77 77 6,300 500,700 358 MCAS 1,140 1,150 1,055 1,140 991,800 1,125,665,000 359 MCOR 72 78 71 72 2,515,000 187,433,800 360 MDIA 50 50 50 50 1,700 85,000 361 MDKA 1,070 1,100 990 1,070 171,286,100 176,399,804,500 362 MDKI 177 184 169 177 19,400 3,426,400 363 MDLN 93 96 89 93 40,113,000 3,652,339,800 364 MEDC 410 428 364 410 36,268,000 14,840,549,200 365 MEDC-W 35 39 30 35 30,070,400 1,060,971,100 366 MEGA 6,250 6,400 5,900 6,250 5,500 34,585,000 367 MERK 1,500 1,500 1,375 1,500 76,000 111,648,000 368 META 128 134 126 128 2,863,700 369,617,800 369 MFIN 985 985 985 985 20,000 19,700,000 370 MFMI 396 396 322 396 14,900 5,184,200 371 MGRO 635 635 605 635 952,900 597,039,500 372 MICE 344 344 298 344 312,900 98,797,600 373 MIDI 1,200 1,200 1,200 1,200 5,400 6,480,000 374 MIKA 1,895 1,905 1,665 1,895 7,079,400 12,517,309,000 375 MINA 50 50 50 50 87,300 4,365,000 376 MIRA 50 50 50 50 58,500 2,925,000 377 MKNT 50 50 50 50 100 5,000 378 MLBI 10,950 11,200 10,800 10,950 64,900 710,575,000 379 MLIA 500 500 450 500 5,695,200 2,604,834,600 380 MLPL 50 52 50 50 7,423,000 371,250,700 381 MLPT 386 420 324 386 28,300 9,556,600 382 MMLP 135 140 135 135 15,519,400 2,097,413,300 383 MNCN 880 920 795 880 73,304,200 63,983,962,000 384 MOLI 1,135 1,135 1,135 1,135 33,000 37,455,000 385 MPMX 428 458 424 428 3,309,100 1,436,375,200 386 MPOW 50 50 50 50 270,600 13,530,000 387 MPPA 82 83 78 82 1,896,600 152,728,100 388 MRAT 114 124 107 114 9,400 1,036,000 389 MREI 5,350 5,350 5,100 5,350 300 1,555,000 390 MSIN 340 354 326 340 129,500 44,069,200 391 MSKY 1,320 1,450 1,200 1,320 54,200 68,954,500 392 MTDL 1,115 1,140 925 1,115 1,157,500 1,265,902,000 393 MTLA 376 390 368 376 1,954,100 754,450,400 394 MTPS 178 252 175 178 641,600 123,605,100 395 MTPS-W 5 20 5 5 46,626,800 337,772,200 396 MTWI 50 50 50 50 5,000 250,000 397 MYOH 1,050 1,050 990 1,050 220,200 229,090,500 398 MYOR 1,610 1,705 1,415 1,610 7,972,800 12,634,437,500 399 MYTX 58 58 56 58 700 39,400 400 NASA 199 199 191 199 38,400 7,596,000 401 NATO 1,090 1,090 1,060 1,090 45,885,100 49,362,760,000 402 NATO-W 324 324 324 324 200 64,800 403 NFCX 2,190 2,190 2,150 2,190 4,300 9,389,000 404 NICK 280 280 280 280 300 84,000 405 NIKL 448 448 364 448 24,511,000 10,085,635,800 406 NIRO 154 154 136 154 3,063,100 461,729,000 407 NISP 800 800 790 800 1,900 1,517,000 408 NRCA 280 292 278 280 2,102,400 588,588,400 409 NUSA 50 50 50 50 4,300 215,000 410 NUSA-W 3 4 2 3 4,236,500 12,659,400 411 NZIA 348 348 348 348 600 208,800 412 NZIA-W 40 45 29 40 38,600 1,304,000 413 OASA 328 328 328 328 100 32,800 414 OKAS 80 95 80 80 852,700 71,644,300 415 OMRE 412 412 412 412 100 41,200 416 OPMS 79 81 78 79 866,700 69,081,600 417 PADI 50 50 50 50 20,300 1,015,000 418 PALM 170 170 170 170 16,300 2,771,000 419 PAMG 116 134 109 116 110,628,700 13,529,291,300 420 PANI 75 75 66 75 2,200 146,500 421 PANR 100 100 93 100 633,900 62,625,800 422 PANS 800 800 715 800 70,900 56,269,000 423 PBID 745 760 705 745 17,200 12,438,500 424 PBRX 212 266 212 212 306,200 69,619,200 425 PCAR 260 260 224 260 2,200 535,600 426 PDES 490 490 490 490 100 49,000 427 PEGE 160 160 160 160 100 16,000 428 PEHA 865 870 750 865 168,300 142,481,500 429 PGAS 680 705 615 680 284,924,500 191,539,962,000 430 PGJO 98 100 88 98 1,300 122,400 431 PICO 426 430 426 426 56,300 23,991,000 432 PJAA 460 462 448 460 265,000 121,899,000 433 PLIN 2,940 2,970 2,940 2,940 400 1,183,000 434 PMJS 102 108 94 102 405,700 42,373,300 435 PNBN 765 765 645 765 10,398,300 7,335,398,000 436 PNBS 50 50 50 50 2,300 115,000 437 PNIN 595 735 560 595 1,188,400 727,284,500 438 PNLF 160 167 150 160 23,310,900 3,744,070,000 439 POLA 50 50 50 50 22,600 1,130,000 440 POLI 870 895 870 870 300 263,500 441 POLL 9,000 9,500 8,725 9,000 536,400 4,822,137,500 442 POOL 50 50 50 50 300,800 15,040,000 443 PORT 575 580 540 575 20,200 11,277,000 444 POSA 50 50 50 50 625,200 31,260,000 445 POSA-W 4 4 3 4 12,636,300 39,848,900 446 POWR 570 595 550 570 1,271,900 731,643,000 447 PPRE 90 94 81 90 24,938,800 2,180,268,800 448 PPRO 50 50 50 50 16,235,500 811,775,000 449 PRAS 160 160 152 160 3,000 456,800 450 PRDA 2,500 2,530 2,430 2,500 91,400 226,479,000 451 PRIM 320 370 290 320 26,800 8,045,400 452 PRIM-W 21 23 18 21 9,500 193,100 453 PSAB 216 230 214 216 26,833,400 5,925,927,800 454 PSDN 141 167 141 141 341,400 51,029,300 455 PSGO 105 105 95 105 71,900 7,069,300 456 PSSI 137 139 130 137 96,500 12,871,000 457 PTBA 2,020 2,120 1,830 2,020 41,809,200 82,674,542,000 458 PTIS 64 64 64 64 100 6,400 459 PTPP 530 575 486 530 126,217,900 67,343,892,900 460 PTRO 1,035 1,150 960 1,035 3,447,400 3,664,380,000 461 PTSN 152 156 142 152 476,500 73,527,700 462 PURA 79 84 74 79 30,014,300 2,367,949,500 463 PURA-W 3 4 3 3 17,377,300 59,317,900 464 PURE 82 87 72 82 13,090,400 1,067,223,000 465 PURE-W 15 17 13 15 19,632,800 287,600,000 466 PWON 310 328 272 310 59,788,600 18,684,284,000 467 PYFA 189 190 176 189 9,200 1,679,600 468 PZZA 545 580 505 545 1,139,500 601,540,500 469 R-LQ45X 695 698 655 695 244,200 167,138,200 470 RAJA 73 77 62 73 13,346,000 944,236,700 471 RALS 460 560 440 460 29,078,800 13,961,614,200 472 RANC 250 250 250 250 300 75,000 473 RBMS 50 50 50 50 7,300 365,000 474 RDTX 4,870 4,900 4,800 4,870 31,000 150,971,000 475 REAL 56 67 53 56 218,105,700 12,607,029,800 476 REAL-W 6 7 5 6 28,966,200 172,995,300 477 RICY 129 134 125 129 52,900 6,614,200 478 RIGS 162 189 160 162 514,600 83,501,100 479 RISE 458 462 458 458 411,600 188,770,000 480 RMBA 228 242 228 228 41,000 9,688,000 481 RODA 51 53 50 51 659,600 33,475,900 482 ROTI 1,195 1,200 1,110 1,195 10,536,000 12,556,163,500 483 SAFE 191 192 191 191 209,100 40,097,400 484 SAME 140 140 140 140 5,000 700,000 485 SATU 50 50 50 50 1,000 50,000 486 SCCO 8,650 8,650 8,650 8,650 500 4,325,000 487 SCMA 750 840 720 750 32,410,700 24,815,579,000 488 SDPC 82 82 71 82 178,800 13,590,500 489 SFAN 770 770 765 770 20,300 15,530,500 490 SFAN-W 222 222 222 222 100 22,200 491 SGRO 2,500 2,500 2,280 2,500 81,900 194,629,000 492 SHIP 660 660 645 660 618,300 403,259,000 493 SIDO 995 1,010 950 995 14,957,700 14,866,658,500 494 SILO 5,000 5,000 4,210 5,000 961,500 4,346,627,000 495 SIMP 222 226 196 222 5,129,900 1,106,015,700 496 SINI 1,395 1,435 1,395 1,395 400 562,000 497 SINI-W 202 202 178 202 3,100 597,500 498 SIPD 885 885 885 885 200 177,000 499 SKRN 410 460 410 410 36,500 15,556,200 500 SLIS 4,700 4,780 4,690 4,700 227,600 1,074,764,000 501 SMAR 2,370 2,500 2,360 2,370 13,300 31,680,000 502 SMBR 190 197 177 190 12,335,700 2,345,886,100 503 SMCB 585 610 580 585 22,100 13,049,500 504 SMDM 90 105 90 90 400 38,600 505 SMDR 116 123 113 116 904,800 108,191,000 506 SMGR 6,800 7,275 5,975 6,800 9,778,300 65,845,140,000 507 SMKL-W 16 20 15 16 303,400 5,417,800 508 SMMT 90 94 87 90 294,100 25,854,300 509 SMRA 400 436 372 400 180,062,700 72,076,913,600 510 SMSM 1,080 1,080 1,015 1,080 3,717,600 3,930,718,000 511 SOCI 79 83 65 79 8,622,800 669,142,900 512 SOSS 372 396 372 372 200 76,800 513 SOSS-W 32 80 32 32 7,200 467,200 514 SOTS 222 222 218 222 300 66,200 515 SPMA 220 240 210 220 96,800 21,143,000 516 SPTO 605 605 600 605 33,300 20,119,000 517 SQMI 220 248 210 220 18,475,900 4,318,044,800 518 SRAJ 194 200 190 194 1,400 272,900 519 SRIL 143 156 133 143 116,229,900 16,480,184,300 520 SRSN 59 60 54 59 2,368,900 137,059,800 521 SRTG 2,890 2,910 2,880 2,890 112,900 326,906,000 522 SSIA 466 466 348 466 47,090,300 18,556,284,800 523 SSMS 950 970 835 950 19,188,900 16,415,111,000 524 STAR 137 145 130 137 639,600 86,544,000 525 SWAT 88 88 71 88 1,319,800 111,951,200 526 TAMA 171 180 168 171 53,700 9,228,600 527 TAMA-W 9 10 6 9 8,736,100 71,793,000 528 TAMU 186 186 133 186 37,173,600 5,579,091,500 529 TAXI 50 50 50 50 800 40,000 530 TBIG 850 880 750 850 93,529,500 74,568,756,500 531 TBLA 494 555 458 494 5,727,600 2,938,079,400 532 TBMS 710 710 710 710 4,700 3,337,000 533 TCID 8,825 9,475 8,825 8,825 7,400 65,775,000 534 TCPI 4,990 5,150 4,450 4,990 9,058,700 41,830,172,000 535 TDPM 177 190 158 177 17,900 3,210,900 536 TEBE 1,650 1,655 1,650 1,650 183,300 302,796,000 537 TELE 96 97 69 96 94,821,100 8,465,268,300 538 TFAS 158 160 122 158 792,400 116,420,400 539 TFCO 250 250 250 250 100 25,000 540 TGKA 5,300 5,300 5,000 5,300 400 2,030,000 541 TGRA 63 65 55 63 311,200 19,175,300 542 TIFA 189 189 189 189 9,500 1,795,500 543 TINS 412 428 370 412 27,249,300 10,890,206,800 544 TIRA 314 320 246 314 2,800 792,000 545 TIRT 55 55 55 55 2,526,800 138,974,000 546 TKIM 4,200 4,330 3,750 4,200 8,398,700 34,856,576,000 547 TLKM 2,980 3,080 2,550 2,980 267,369,500 783,838,411,000 548 TMAS 81 91 79 81 4,374,800 371,328,000 549 TMPO 160 160 160 160 100 16,000 550 TNCA 248 248 248 248 153,900 38,167,200 551 TOBA 368 368 368 368 20,000 7,360,000 552 TOPS 50 50 50 50 195,200 9,760,000 553 TOTL 298 300 272 298 234,600 67,786,800 554 TOTO 194 197 194 194 21,400 4,154,300 555 TOWR 680 695 645 680 181,372,100 123,699,130,000 556 TPIA 6,000 6,075 5,625 6,000 5,744,100 33,705,540,000 557 TRIM 114 135 114 114 99,500 11,750,100 558 TRIN 170 182 135 170 11,990,600 1,850,966,200 559 TRIN-W 10 13 7 10 7,022,300 71,111,500 560 TRST 330 330 330 330 500 165,000 561 TRUK 71 72 70 71 816,600 58,084,400 562 TSPC 960 1,010 950 960 3,575,900 3,436,866,000 563 TUGU 3,250 3,250 3,250 3,250 1,100 3,575,000 564 TURI 1,210 1,210 1,120 1,210 1,200 1,434,000 565 UCID 1,020 1,080 900 1,020 1,114,800 1,127,955,000 566 ULTJ 1,295 1,310 1,215 1,295 606,900 787,205,500 567 UNIC 2,900 3,090 2,900 2,900 800 2,395,000 568 UNIT 146 149 144 146 22,200 3,220,200 569 UNSP 51 51 50 51 582,300 29,285,800 570 UNTR 15,025 15,975 14,300 15,025 10,097,600 152,307,492,500 571 UNVR 6,775 6,800 5,825 6,775 29,296,900 193,538,850,000 572 URBN 1,860 1,865 1,860 1,860 155,400 289,799,500 573 URBN-W 17 17 13 17 571,400 8,950,100 574 VICO 110 110 110 110 200 22,000 575 VINS 117 118 93 117 52,400 5,305,100 576 VINS-W 4 4 4 4 1,558,900 6,235,600 577 VIVA 50 50 50 50 51,500 2,575,000 578 VOKS 264 278 264 264 43,500 11,562,000 579 WAPO 74 77 73 74 500 37,200 580 WEGE 156 172 137 156 38,877,400 6,150,711,200 581 WEHA 82 82 77 82 998,000 81,014,000 582 WICO 500 500 494 500 600 297,000 583 WIIM 79 85 75 79 3,687,300 298,489,200 584 WIKA 805 835 675 805 135,198,800 105,799,925,000 585 WINS 99 99 80 99 308,700 29,360,400 586 WOMF 200 214 194 200 431,000 85,769,600 587 WOOD 262 280 262 262 6,893,400 1,817,022,600 588 WOWS 50 58 50 50 20,072,000 1,019,050,400 589 WSBP 130 137 119 130 85,091,700 11,217,087,800 590 WSKT 456 494 398 456 116,069,800 52,927,815,200 591 WTON 220 234 202 220 37,122,100 8,194,230,600 592 XBES 946 946 946 946 600 567,600 593 XCID 75 75 70 75 7,800 567,500 594 XCIS 107 107 106 107 200 21,300 595 XCLQ 64 64 64 64 50,000 3,200,000 596 XIHD 335 335 321 335 8,100 2,677,500 597 XIIC 783 783 783 783 5,000 3,915,000 598 XIIF 369 381 368 369 10,400 3,831,000 599 XIIT 371 383 332 371 17,900 6,550,100 600 XIJI 408 408 408 408 200 81,600 601 XIML 189 189 183 189 100,200 18,936,600 602 XIPI 119 120 119 119 8,400 1,003,800 603 XISC 416 416 416 416 8,000 3,328,000 604 XISR 273 281 257 273 23,300 6,131,700 605 XNVE 88 88 88 88 600 52,800 606 XPFT 354 354 354 354 4,600 1,628,400 607 XPMI 650 650 578 650 1,800 1,125,000 608 XSBC 91 91 91 91 500 45,500 609 YELO 50 50 50 50 63,600 3,180,000 610 YELO-W 8 8 6 8 221,700 1,466,600 611 YPAS 226 226 226 226 100 22,600 612 YULE 172 172 172 172 100 17,200 613 ZBRA 51 52 50 51 13,500 676,500 614 ZINC 212 216 178 212 95,730,300 18,691,623,800 615 ZONE 426 438 422 426 637,400 273,025,400 -------------------- ---------------------- Total for Reguler 8,446,790,100 10,689,085,503,400 Information for Negosiasi 616 AALI 5,200 4,670 4,290 4,670 205 911,050 617 ACES 1,275 1,200 1,037 1,200 12,367,211 13,835,254,837 618 ADRO 965 1,000 839 990 1,411,360 1,393,554,050 619 AKRA 1,900 3,460 3,460 3,460 2,890,000 9,999,400,000 620 ALTO 386 398 398 398 1,260,000 501,480,000 621 ANTM 416 1,150 362 1,150 9,000,186 6,334,368,268 622 APIC 700 800 700 700 78,422,900 62,078,320,000 623 ASII 3,620 3,575 3,220 3,520 45,730,574 160,517,929,400 624 ASMI 1,030 995 995 995 5,586,500 5,558,567,500 625 ASRI 105 91 91 91 56 5,096 626 BACA 450 450 450 450 3,000,000 1,350,000,000 627 BAPI 50 35 35 35 428,600 15,001,000 628 BBCA 26,400 28,350 22,322 23,975 4,620,735 115,568,803,600 629 BBNI 3,590 3,330 3,160 3,230 714,073 2,257,397,618 630 BBRI 2,940 3,551 2,455 2,784 81,363,862 235,417,944,683 631 BBTN 820 840 802 840 122,176 100,622,246 632 BCAP 145 146 145 146 17,857,200 2,601,111,200 633 BDMN 1,950 1,755 1,691 1,725 240 413,760 634 BEKS 50 14 12 14 2,128,500 25,799,000 635 BELL 765 700 700 700 27,500,100 19,250,070,000 636 BFIN 270 287 287 287 21,005,200 6,028,492,400 637 BIPI 50 65 60 60 2,130,600 131,062,000 638 BKSL 50 50 40 40 1,487,400 70,870,000 639 BLTA 50 70 70 70 2,000,000 140,000,000 640 BMRI 4,470 4,510 100 4,150 10,575,612 44,300,244,902 641 BNLI 1,100 1,085 1,085 1,085 5,000,000 5,425,000,000 642 BOGA 1,555 1,560 1,560 1,560 12,000,000 18,720,000,000 643 BOLA 170 202 184 202 46,710,000 9,116,640,000 644 BRMS 50 72 65 72 76,000,000 5,046,000,000 645 BRPT 545 500 426 426 425,418 195,929,376 646 BSDE 600 650 595 605 36,768 22,427,048 647 BTPS 2,270 3,319 2,110 3,170 13,838,381 39,628,703,910 648 BULL 138 196 137 140 2,260,200 433,628,400 649 BUMI 50 140 45 45 25,400,000 3,201,400,000 650 BUVA 57 281 150 225 21,246,393 4,224,775,960 651 CARE 216 250 250 250 10,400,000 2,600,000,000 652 CASA 386 416 416 416 17,700,000 7,363,200,000 653 CLAY 2,340 2,340 2,340 2,340 100 234,000 654 CNKO 50 35 35 35 4,285,700 149,999,500 655 CPIN 4,210 4,050 3,830 4,050 30,672 119,920,256 656 CPRO 50 71 50 71 191,000,000 10,733,200,000 657 CTRA 460 520 474 520 136 66,740 658 DEWA 50 67 10 14 111,950,000 6,251,600,000 659 DFAM 338 350 350 350 22,900 8,015,000 660 DGIK 50 40 40 40 25,000,000 1,000,000,000 661 DMAS 142 136 136 136 48 6,528 662 ELTY 50 67 9 9 4,830,000 269,670,000 663 ENVY 173 173 173 173 2,875,800 497,513,400 664 ERAA 885 910 821 910 300,152 273,125,682 665 ESSA 122 250 200 250 9,000,000 1,900,000,000 666 EXCL 1,760 1,750 1,418 1,750 3,592,731 5,528,051,670 667 FREN 59 50 50 50 75 3,750 668 GAMA 50 40 40 40 60,000,000 2,400,000,000 669 GGRM 41,800 37,375 36,195 36,350 2,275 82,792,307 670 GREN 328 328 328 328 14,500,000 4,756,000,000 671 HEAL 2,080 1,899 1,899 1,899 3,090,100 5,868,099,900 672 HMSP 1,415 1,350 1,277 1,350 39,187 52,305,211 673 HOTL 100 100 100 100 5,000,000 500,000,000 674 ICBP 9,500 9,631 8,300 9,631 1,038,052 9,916,137,644 675 IMJS 125 485 117 165 6,000,000 2,554,800,000 676 INCO 1,890 4,200 1,525 1,780 200,302 840,508,908 677 INDF 5,975 5,525 5,050 5,350 717,349 3,837,825,058 678 INKP 3,640 3,700 3,100 3,270 10,153,268 34,517,185,868 679 INTA 328 477 477 477 3,991,900 1,904,136,300 680 INTP 12,400 12,400 10,236 10,350 2,548,081 27,347,528,291 681 IPTV 386 515 400 400 133,106,000 58,824,925,500 682 ITMG 7,650 6,875 6,650 6,650 6,710 44,623,750 683 JAST 665 620 620 620 9,116,200 5,652,044,000 684 JPFA 940 859 825 825 2,775,813 2,367,767,365 685 JRPT 364 352 352 352 16 5,632 686 JSKY 86 225 225 225 800,000 180,000,000 687 JSMR 2,460 2,470 2,340 2,470 8,223 19,422,480 688 KBLI 328 705 705 705 24,000,000 16,920,000,000 689 KIJA 150 150 150 150 35,473,300 5,320,995,000 690 KLBF 950 955 870 938 10,918,275 10,071,426,370 691 KPIG 120 149 121 146 386,993,800 47,222,973,000 692 KREN 276 275 258 275 13,586,000 3,727,578,600 693 LEAD 50 50 50 50 200,000 10,000,000 694 LINK 2,570 2,640 2,565 2,610 3,157,500 8,218,575,000 695 LPCK 440 400 400 400 56 22,400 696 LPKR 124 123 122 122 500,000,088 61,500,010,784 697 LPPF 1,335 1,430 1,369 1,369 3,500,046 4,791,564,010 698 LSIP 755 610 560 610 196 116,560 699 MAPA 2,420 2,600 2,600 2,600 123,700 321,620,000 700 MAPI 444 450 440 440 547,542 240,919,620 701 MDIA 50 50 50 50 50,000 2,500,000 702 MDKA 1,070 1,050 950 1,050 1,910,000 1,837,050,000 703 MDLN 93 186 88 92 8,609,000 821,764,889 704 MINA 50 50 50 50 52 2,600 705 MIRA 50 50 50 50 10,000,000 500,000,000 706 MNCN 880 830 773 810 1,023,909 849,837,775 707 MOLI 1,135 1,070 1,070 1,070 200,000 214,000,000 708 MTLA 376 450 450 450 27,422,341 12,340,053,450 709 MYOH 1,050 1,235 1,235 1,235 404,800 499,928,000 710 MYOR 1,610 1,368 1,368 1,368 1,784,700 2,441,469,600 711 NATO 1,090 1,060 1,060 1,060 120,000,000 127,200,000,000 712 NFCX 2,190 2,875 2,875 2,875 4,760,000 13,685,000,000 713 NIKL 448 370 370 370 100,000 37,000,000 714 PADI 50 819 314 756 13,376,104 10,130,486,708 715 PGAS 680 670 605 670 150,328 97,956,072 716 PNLF 160 380 202 380 2,850,000 953,800,000 717 POLL 9,000 8,686 8,686 8,686 16 138,976 718 PPRO 50 50 50 50 2,292,128 114,606,400 719 PTBA 2,020 1,905 1,750 1,905 223 407,088 720 PTPP 530 520 486 520 257 126,912 721 PURA 79 75 75 75 30,000,000 2,250,000,000 722 PURE 82 254 254 254 100,000 25,400,000 723 PWON 310 304 268 268 53,104,886 16,143,879,938 724 PZZA 545 530 530 530 23,642,500 12,530,525,000 725 RALS 460 497 497 497 6,418,600 3,190,044,200 726 RISE 458 460 460 460 60 27,600 727 SATU 50 50 50 50 1,000,000 50,000,000 728 SCMA 750 780 714 780 154 111,640 729 SIDO 995 1,005 990 993 6,784,800 6,743,476,500 730 SMGR 6,800 6,525 6,125 6,325 12,892 79,006,588 731 SMMA 13,500 13,900 13,900 13,900 1,700,000 23,630,000,000 732 SMRA 400 400 400 400 36 14,400 733 SRTG 2,890 3,000 3,000 3,000 7,941,700 23,825,100,000 734 SSMS 950 835 800 835 24,751,103 19,800,882,505 735 TBIG 850 770 736 770 97 73,500 736 TINS 412 1,155 605 925 14,300,000 15,749,000,000 737 TKIM 4,200 8,125 3,750 4,500 1,789,482 10,486,685,000 738 TLKM 2,980 3,020 2,550 2,670 111,742,849 307,309,485,990 739 TOPS 50 600 65 600 8,524,600 989,675,000 740 TOWR 680 763 682 682 3,541,200 2,524,448,400 741 TPIA 6,000 9,005 7,377 9,005 9,067,703 80,231,814,381 742 TRST 330 493 398 398 61,005,049 27,362,459,941 743 TSPC 960 960 960 960 1,000,000 960,000,000 744 TUGU 3,250 1,000 1,000 1,000 118,400,000 118,400,000,000 745 UCID 1,020 1,062 1,060 1,062 1,200,500 1,274,901,000 746 ULTJ 1,295 1,500 1,280 1,500 10,721,372 16,016,058,000 747 UNTR 15,025 15,100 13,914 13,914 428,313 5,969,137,760 748 UNVR 6,775 6,800 5,675 5,800 1,213,905 7,042,333,024 749 URBN 1,860 1,865 1,865 1,865 8,903,900 16,605,773,500 750 WIKA 805 770 770 770 100,000 77,000,000 751 WOOD 262 262 262 262 11,046,900 2,894,287,800 752 WSKT 456 419 398 398 183,804 73,154,073 753 WTON 220 205 205 205 100,000 20,500,000 754 XPMI 650 575 575 575 500 287,500 755 YULE 172 200 200 200 1,369,657 273,931,400 756 ZINC 212 222 183 200 177,614,130 33,740,217,280 -------------------- ---------------------- Total for Negosiasi 3,039,747,293 2,058,194,463,778 Total 26/03/20 11,486,539,393 12,747,285,207,178