Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, April 07, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ARTO-R 0 600 450 510 1,032,000 558,146,100 2 BBNI 4,310 4,310 4,310 4,310 500 2,155,000 3 BBRI 3,030 3,030 3,030 3,030 2,500 7,575,000 4 BRMS 50 50 50 50 53,500 2,675,000 5 FREN 92 95 95 95 10,000 950,000 6 MEDC 505 505 505 505 1,000 505,000 7 PGAS 915 920 920 920 116,600 107,272,000 8 TLKM 3,220 3,290 3,290 3,290 1,000 3,290,000 -------------------- ---------------------- Total for Tunai 1,217,100 682,568,100 Information for Reguler 9 AALI 6,600 6,600 6,100 6,600 5,639,100 36,057,760,000 10 ABBA 55 60 53 55 26,824,400 1,485,792,900 11 ABMM 1,445 1,445 1,395 1,445 1,200 1,729,000 12 ACES 1,325 1,345 1,255 1,325 16,577,000 21,463,736,000 13 ACST 300 326 296 300 3,510,400 1,075,215,800 14 ADES 735 795 735 735 52,200 38,905,000 15 ADHI 630 695 615 630 82,456,800 53,945,823,000 16 ADMF 8,000 8,200 7,600 8,000 2,407,600 19,189,195,000 17 ADMG 105 113 104 105 706,400 74,940,700 18 ADRO 1,140 1,200 1,075 1,140 52,492,500 58,740,069,500 19 AGAR 454 454 434 454 233,700 101,430,000 20 AGII 440 460 438 440 1,212,200 536,787,000 21 AGRO 105 113 98 105 9,103,400 984,502,200 22 AGRS 136 146 136 136 85,300 11,718,500 23 AHAP 50 50 50 50 107,200 5,360,000 24 AKPI 330 330 330 330 600 198,000 25 AKRA 2,150 2,320 2,070 2,150 33,630,500 73,797,011,000 26 AKSI 236 240 224 236 221,800 51,891,200 27 ALKA 366 366 366 366 400 146,400 28 ALMI 184 185 184 184 9,000 1,656,200 29 AMAG 278 280 274 278 40,200 11,015,800 30 AMAN 212 220 206 212 349,000 72,747,400 31 AMAR 188 200 187 188 41,500 8,080,900 32 AMFG 2,250 2,280 2,250 2,250 24,300 55,133,000 33 AMIN 342 342 266 342 2,500 674,800 34 AMOR 2,190 2,500 2,190 2,190 1,200 2,668,000 35 AMRT 810 825 790 810 320,400 259,740,500 36 ANDI 50 50 50 50 17,000 850,000 37 ANJT 515 515 515 515 2,000 1,030,000 38 ANTM 555 590 520 555 256,413,700 141,914,134,000 39 APEX 147 150 122 147 3,300 436,200 40 APIC 780 780 720 780 6,700 4,865,500 41 APII 206 206 206 206 100 20,600 42 APLI 134 134 134 134 10,000 1,340,000 43 APLN 116 125 110 116 27,766,300 3,229,060,600 44 ARII 600 600 600 600 100 60,000 45 ARKA 1,400 1,400 1,400 1,400 5,000 7,000,000 46 ARNA 348 350 346 348 1,127,200 392,249,800 47 ARTA 372 372 372 372 100 37,200 48 ARTO 1,045 1,045 1,045 1,045 122,900 128,430,500 49 ASBI 220 266 220 220 2,800 620,600 50 ASGR 850 885 850 850 132,200 113,118,500 51 ASII 4,060 4,250 3,960 4,060 79,018,000 320,501,261,000 52 ASJT 102 106 100 102 52,900 5,296,900 53 ASMI 1,190 1,190 1,190 1,190 600 714,000 54 ASPI 378 382 374 378 15,367,800 5,809,886,600 55 ASPI-W 21 24 17 21 30,838,600 656,419,300 56 ASRI 125 144 125 125 70,091,700 8,965,684,200 57 ASRM 2,030 2,030 1,900 2,030 52,400 102,867,000 58 ASSA 318 344 298 318 6,646,000 2,152,757,400 59 ATIC 670 720 670 670 600 427,000 60 AUTO 845 880 820 845 3,169,800 2,679,948,000 61 AYLS 51 51 50 51 3,091,200 155,429,400 62 AYLS-W 6 7 6 6 6,306,200 41,736,400 63 BABP 50 50 50 50 12,200 610,000 64 BABP-W3 44 48 16 44 1,800 39,100 65 BABP-W4 7 8 6 7 1,288,700 8,280,400 66 BACA 420 420 410 420 26,600 11,133,000 67 BAJA 54 60 54 54 749,900 41,821,500 68 BALI 645 645 645 645 8,900 5,740,500 69 BAPA 50 50 50 50 14,100 705,000 70 BAPI 50 50 50 50 19,700 985,000 71 BAPI-W 4 4 3 4 1,866,400 5,834,600 72 BATA 610 630 570 610 5,100 2,989,500 73 BBCA 28,275 30,500 27,900 28,275 29,830,700 852,769,325,000 74 BBHI 83 83 82 83 200 16,500 75 BBKP 125 134 120 125 20,408,600 2,566,671,500 76 BBLD 426 426 426 426 100 42,600 77 BBMD 1,170 1,180 1,170 1,170 4,000 4,705,000 78 BBNI 4,310 4,650 4,120 4,310 81,628,300 352,463,411,000 79 BBRI 3,030 3,240 2,950 3,030 405,389,200 1,232,994,317,000 80 BBTN 1,010 1,100 975 1,010 81,395,900 83,525,789,500 81 BBYB 286 286 280 286 6,600 1,881,600 82 BCAP 168 168 151 168 113,500 18,873,400 83 BCIP 50 50 50 50 9,600 480,000 84 BDMN 2,240 2,440 2,170 2,240 6,490,300 14,866,924,000 85 BEEF 234 256 230 234 1,730,100 413,574,400 86 BEEF-W 22 26 21 22 1,289,400 28,725,000 87 BEKS 50 50 50 50 305,200 15,260,000 88 BELL 600 600 600 600 2,000 1,200,000 89 BESS 250 282 250 250 21,595,000 5,488,496,600 90 BESS-W 32 37 27 32 924,900 31,303,000 91 BEST 120 137 118 120 26,891,100 3,360,460,500 92 BFIN 334 348 290 334 395,800 126,203,800 93 BGTG 50 50 50 50 48,800 2,440,000 94 BHIT 54 56 51 54 25,866,000 1,384,129,200 95 BIMA 50 50 50 50 400 20,000 96 BINA 970 970 890 970 10,532,000 9,375,832,500 97 BIPI 50 50 50 50 47,500 2,375,000 98 BIPI-W 8 8 7 8 2,071,800 14,502,800 99 BIPP 50 50 50 50 1,000 50,000 100 BIRD 1,000 1,055 995 1,000 3,390,200 3,442,674,500 101 BISI 780 820 720 780 447,700 348,399,500 102 BJBR 840 880 825 840 6,788,400 5,755,184,000 103 BJTM 540 555 520 540 12,707,300 6,822,033,000 104 BKDP 50 51 50 50 44,300 2,247,000 105 BKSL 50 50 50 50 16,097,400 804,870,000 106 BKSW 90 96 90 90 81,600 7,763,600 107 BLUE 474 478 470 474 134,000 63,301,000 108 BMAS 210 210 210 210 2,100 441,000 109 BMRI 5,125 5,600 4,970 5,125 95,732,300 491,210,964,500 110 BMSR 55 66 55 55 24,300 1,338,100 111 BMTR 232 234 214 232 49,474,000 11,066,782,600 112 BNBA 272 288 262 272 14,900 4,098,600 113 BNBR 50 50 50 50 52,600 2,630,000 114 BNGA 675 715 660 675 2,035,200 1,395,644,000 115 BNII 167 175 162 167 1,989,900 337,155,600 116 BNLI 1,155 1,185 1,130 1,155 7,971,500 9,229,745,000 117 BOGA 1,550 1,550 1,545 1,550 25,400 39,347,500 118 BOLA 150 150 145 150 8,100 1,197,500 119 BOSS 60 61 56 60 1,181,600 69,527,100 120 BPTR 86 87 86 86 3,400 292,600 121 BRIS 202 222 197 202 23,211,400 4,826,606,800 122 BRMS 50 50 50 50 5,033,200 251,660,000 123 BRPT 985 1,050 950 985 87,885,900 86,875,750,000 124 BSDE 855 915 810 855 48,885,400 41,560,393,000 125 BSIM 500 500 500 500 300 150,000 126 BSIM-W3 25 27 25 25 1,100 27,700 127 BSSR 1,800 1,850 1,755 1,800 1,600 2,870,000 128 BTEK 50 50 50 50 1,200 60,000 129 BTON 170 191 169 170 120,600 20,447,400 130 BTPN 2,020 2,150 2,000 2,020 121,200 249,292,000 131 BTPS 2,780 2,780 2,270 2,780 82,305,500 209,314,288,000 132 BUDI 88 92 87 88 218,500 19,368,900 133 BUKK 1,100 1,215 1,080 1,100 51,400 57,064,000 134 BULL 162 168 157 162 83,063,000 13,615,520,400 135 BULL-W2 20 22 18 20 30,100 562,600 136 BUMI 50 50 50 50 1,342,700 67,135,000 137 BUVA 56 56 55 56 13,800 769,300 138 BVIC 59 60 58 59 413,700 24,511,600 139 BWPT 84 89 79 84 39,324,900 3,297,751,600 140 CAKK 50 50 50 50 42,900 2,145,000 141 CAKK-W 10 10 10 10 800 8,000 142 CAMP 202 202 185 202 1,493,900 290,652,900 143 CARE 302 310 286 302 6,376,700 1,887,162,200 144 CARS 65 72 65 65 10,155,200 682,504,400 145 CASA 382 382 380 382 308,500 117,840,000 146 CCSI 220 222 204 220 3,837,700 821,764,400 147 CEKA 1,260 1,400 1,260 1,260 132,500 178,496,500 148 CENT 54 58 54 54 3,404,700 185,633,200 149 CFIN 190 200 190 190 117,100 22,565,100 150 CINT 278 278 276 278 13,900 3,850,600 151 CITA 1,650 1,650 1,650 1,650 100 165,000 152 CITY 57 57 53 57 98,300 5,383,800 153 CITY-W 20 20 18 20 4,200 76,400 154 CLAY 2,330 2,350 2,280 2,330 51,400 120,639,000 155 CLEO 422 434 412 422 7,467,500 3,161,485,000 156 CLPI 645 650 540 645 82,800 48,682,500 157 CMNP 1,595 1,595 1,595 1,595 1,000 1,595,000 158 CNTX 244 246 234 244 2,000 476,200 159 COWL 50 50 50 50 100 5,000 160 CPIN 4,880 5,050 4,800 4,880 16,035,500 78,323,761,000 161 CPRI 50 50 50 50 12,000 600,000 162 CPRI-W 18 22 10 18 203,400 2,853,000 163 CSAP 350 350 330 350 450,000 152,534,000 164 CSIS 50 55 50 50 2,489,000 124,892,800 165 CSRA 344 366 344 344 4,223,600 1,472,311,000 166 CTRA 605 650 550 605 132,405,900 78,535,516,500 167 CTTH 50 53 50 50 331,600 16,643,600 168 DADA 350 360 344 350 3,773,600 1,315,330,800 169 DADA-W 8 9 8 8 6,430,500 52,152,800 170 DEAL 135 135 114 135 17,018,600 2,185,958,400 171 DEWA 50 50 50 50 100 5,000 172 DFAM 322 322 322 322 700 225,400 173 DIGI 1,700 1,700 1,700 1,700 1,200 2,040,000 174 DILD 246 250 242 246 183,500 45,123,400 175 DIVA 930 995 930 930 27,300 25,417,000 176 DKFT 99 108 96 99 4,750,600 483,983,700 177 DLTA 4,850 4,850 4,850 4,850 2,800 13,580,000 178 DMAS 158 185 157 158 95,430,400 15,730,185,400 179 DMMX 66 68 65 66 17,739,500 1,169,450,200 180 DMND 965 970 940 965 37,900 36,274,500 181 DNAR 282 302 282 282 1,300 368,600 182 DOID 129 142 126 129 30,749,400 4,048,045,100 183 DSFI 79 80 77 79 265,400 20,840,400 184 DSNG 338 338 332 338 967,300 326,025,400 185 DUCK 448 480 448 448 1,081,600 486,705,800 186 DVLA 2,150 2,150 2,100 2,150 3,600 7,703,000 187 DWGL 246 260 246 246 3,600 896,400 188 DWGL-W 46 46 46 46 3,400 156,400 189 DYAN 50 51 50 50 1,217,400 61,016,400 190 EAST 58 59 57 58 4,522,100 261,962,400 191 EAST-W 8 9 7 8 5,054,300 38,934,500 192 ECII 750 750 730 750 26,400 19,724,000 193 EKAD 840 900 840 840 175,900 152,366,500 194 ELSA 220 224 202 220 92,691,200 19,957,582,400 195 ELTY 50 50 50 50 300 15,000 196 EMDE 198 199 188 198 3,300 651,600 197 EMTK 4,990 4,990 4,860 4,990 300 1,484,000 198 ENRG 50 50 50 50 490,300 24,515,000 199 ENVY 100 100 100 100 9,746,500 974,650,000 200 EPMT 2,000 2,100 2,000 2,000 45,000 91,110,000 201 ERAA 1,210 1,235 960 1,210 88,823,100 97,719,643,000 202 ERTX 134 134 126 134 10,400 1,313,300 203 ESIP 169 169 165 169 69,100 11,578,500 204 ESIP-W 10 10 8 10 3,510,400 32,145,100 205 ESSA 159 170 157 159 1,142,600 186,179,200 206 ESTA 125 127 99 125 37,379,800 4,447,112,500 207 ESTI 50 50 50 50 100 5,000 208 ETWA 50 50 50 50 30,100 1,505,000 209 EXCL 2,280 2,580 2,230 2,280 26,475,200 61,535,903,000 210 FAST 1,030 1,035 1,020 1,030 6,800 6,987,500 211 FASW 6,900 6,900 6,900 6,900 700 4,830,000 212 FILM 150 158 147 150 596,500 90,519,900 213 FIRE 138 149 135 138 4,238,200 590,465,500 214 FITT 58 60 55 58 16,500 909,500 215 FITT-W 19 19 18 19 32,400 594,700 216 FOOD 85 87 80 85 96,600 7,942,000 217 FORU 103 107 103 103 10,100 1,040,700 218 FORZ 50 50 50 50 100 5,000 219 FPNI 80 83 77 80 733,200 57,705,900 220 FREN 92 108 89 92 341,294,100 32,914,613,400 221 FREN-W 37 45 33 37 22,389,700 848,492,500 222 FUJI 105 105 103 105 2,700 278,500 223 GDST 56 61 56 56 591,300 33,598,600 224 GGRM 48,100 53,025 47,650 48,100 1,642,500 81,011,847,500 225 GGRP 280 282 280 280 300 84,200 226 GHON 1,540 1,540 1,540 1,540 100 154,000 227 GIAA 218 230 210 218 31,701,100 6,929,504,600 228 GJTL 356 378 354 356 3,014,800 1,100,936,200 229 GLVA 226 230 204 226 90,900 20,323,600 230 GMFI 80 87 80 80 21,363,600 1,738,862,700 231 GMTD 18,200 18,200 18,200 18,200 100 1,820,000 232 GOLD 194 200 194 194 900 175,200 233 GOOD 1,175 1,175 1,170 1,175 75,100 87,967,500 234 GPRA 51 51 50 51 2,272,000 115,867,900 235 GSMF 116 116 93 116 7,300 681,200 236 GTBO 78 88 78 78 61,500 4,808,400 237 GWSA 93 102 93 93 60,800 5,752,200 238 HDFA 131 160 131 131 6,600 880,600 239 HDIT 660 660 645 660 400 261,500 240 HEAL 2,510 2,590 2,470 2,510 1,232,000 3,133,338,000 241 HELI 178 190 178 178 723,100 129,924,200 242 HELI-W 9 10 9 9 700 6,700 243 HERO 805 805 800 805 900 721,500 244 HEXA 2,320 2,390 2,300 2,320 1,436,600 3,345,995,000 245 HITS 600 600 600 600 1,500 900,000 246 HKMU 117 125 110 117 6,367,300 720,026,100 247 HMSP 1,705 1,850 1,660 1,705 59,178,400 102,183,507,000 248 HOKI 750 780 725 750 22,666,500 16,984,330,000 249 HOKI-W 615 615 615 615 3,000 1,845,000 250 HOTL 82 90 82 82 10,700 884,200 251 HRME 432 432 432 432 7,400 3,196,800 252 HRTA 256 260 256 256 3,800 979,000 253 HRUM 1,375 1,380 1,345 1,375 687,100 944,477,500 254 IATA 50 50 50 50 1,500 75,000 255 IBFN 286 350 286 286 15,400 4,602,800 256 IBFN-W 12 12 12 12 900 10,800 257 ICBP 10,075 10,600 9,875 10,075 6,342,100 64,072,552,500 258 ICON 56 63 56 56 161,500 9,063,600 259 IDPR 200 230 200 200 665,300 133,685,200 260 IFII 139 142 135 139 14,400 1,991,900 261 IFSH 356 360 356 356 1,100 392,000 262 IGAR 234 236 228 234 27,200 6,283,000 263 IKAN 236 238 218 236 4,473,500 1,030,260,000 264 IKBI 232 232 232 232 1,100 255,200 265 IMAS 585 600 545 585 2,427,300 1,389,208,500 266 IMJS 171 185 171 171 482,700 85,764,500 267 IMPC 1,065 1,065 1,060 1,065 477,600 507,564,500 268 INAF 1,080 1,150 1,050 1,080 4,758,900 5,203,642,500 269 INAI 374 400 374 374 1,900 736,400 270 INCF 50 50 50 50 1,700 85,000 271 INCI 370 370 370 370 200 74,000 272 INCO 2,310 2,580 2,300 2,310 13,993,800 33,475,332,000 273 INDF 6,525 6,875 6,450 6,525 14,200,200 93,912,172,500 274 INDO 60 61 56 60 186,200 10,749,100 275 INDO-W 17 19 17 17 250,100 4,285,500 276 INDR 2,160 2,240 2,050 2,160 232,400 488,536,000 277 INDS 1,620 1,790 1,620 1,620 2,700 4,449,000 278 INDY 755 800 730 755 7,819,700 5,913,998,500 279 INKP 5,250 5,475 4,900 5,250 11,387,300 58,543,314,000 280 INOV 302 308 280 302 25,500 7,451,600 281 INPC 50 50 50 50 5,600 280,000 282 INPC-W 4 4 3 4 180,900 723,000 283 INPP 700 850 700 700 15,300 11,504,500 284 INPS 3,540 3,620 3,530 3,540 1,205,900 4,302,377,000 285 INRU 900 925 900 900 300 272,500 286 INTA 358 358 350 358 7,600 2,703,000 287 INTP 12,400 13,900 12,200 12,400 4,128,000 52,720,005,000 288 IPCC 298 316 292 298 15,336,900 4,594,504,800 289 IPCM 140 140 121 140 203,200 27,050,500 290 IPOL 61 63 60 61 256,100 15,634,600 291 IPTV 404 412 402 404 2,696,700 1,093,505,200 292 IPTV-W 107 111 100 107 4,257,600 463,422,100 293 IRRA 545 575 520 545 12,163,900 6,491,556,000 294 ISAT 2,060 2,370 2,030 2,060 13,099,600 28,880,428,000 295 ISSP 153 168 151 153 17,223,300 2,741,398,600 296 ITIC 4,300 4,300 3,800 4,300 2,261,200 9,376,977,000 297 ITMA 320 320 284 320 15,369,600 4,403,888,600 298 ITMA-W 33 70 17 33 55,300 1,672,600 299 ITMG 8,250 9,000 8,250 8,250 2,041,200 17,357,472,500 300 JAST 408 408 408 408 20,800 8,486,400 301 JAYA 55 58 55 55 530,000 29,155,100 302 JAYA-W 15 19 13 15 229,400 3,150,500 303 JIHD 488 490 478 488 92,100 44,915,000 304 JKON 420 420 420 420 100,000 42,000,000 305 JMAS 318 318 310 318 500 156,600 306 JPFA 980 1,040 970 980 48,645,100 48,491,830,500 307 JRPT 426 440 410 426 2,404,400 1,022,601,400 308 JSKY 102 111 100 102 17,570,600 1,836,060,300 309 JSMR 3,200 3,660 3,120 3,200 17,906,200 58,904,565,000 310 JTPE 825 830 820 825 187,900 155,893,500 311 KAEF 1,275 1,330 1,235 1,275 10,810,900 13,871,755,000 312 KARW 50 53 50 50 11,200 560,700 313 KAYU 53 59 50 53 22,801,000 1,236,061,300 314 KBLI 434 466 434 434 1,303,300 571,204,000 315 KBLM 236 252 236 236 153,700 36,368,400 316 KDSI 760 760 705 760 5,700 4,311,500 317 KEEN 370 374 350 370 98,000 34,791,200 318 KEJU 770 780 760 770 5,600 4,302,000 319 KIAS 50 54 50 50 9,100 455,400 320 KICI 220 250 220 220 16,700 3,793,200 321 KIJA 135 150 133 135 5,284,800 730,835,300 322 KINO 2,210 2,320 2,070 2,210 4,977,900 10,941,272,000 323 KIOS 180 180 180 180 1,600 288,000 324 KIOS-W 120 145 44 120 16,900 1,708,200 325 KJEN 1,260 1,260 1,260 1,260 100 126,000 326 KKGI 162 202 162 162 4,100 770,900 327 KLBF 1,230 1,310 1,190 1,230 68,562,800 83,598,427,000 328 KMTR 266 270 240 266 14,000 3,368,800 329 KOBX 87 90 83 87 832,100 71,721,900 330 KOIN 105 105 105 105 100 10,500 331 KOPI 585 585 575 585 36,400 21,122,000 332 KOTA 525 525 520 525 400 209,500 333 KOTA-W 350 350 310 350 8,300 2,897,000 334 KPAL 107 114 105 107 435,200 47,438,400 335 KPAS 50 50 50 50 400 20,000 336 KPAS-W 17 19 12 17 10,700 160,900 337 KPIG 116 119 114 116 3,658,500 422,553,300 338 KRAH 396 404 396 396 4,300 1,710,800 339 KRAS 179 192 171 179 9,538,000 1,710,225,400 340 KREN 264 284 264 264 848,100 226,491,600 341 LAND 474 500 438 474 87,400 40,713,800 342 LCKM 322 322 302 322 18,500 5,593,000 343 LEAD 50 50 50 50 1,100 55,000 344 LINK 2,350 2,370 2,300 2,350 617,700 1,448,238,000 345 LION 290 298 286 290 9,300 2,745,400 346 LMAS 51 54 50 51 1,653,700 84,058,400 347 LMPI 86 90 86 86 300 26,200 348 LMSH 306 318 306 306 15,900 4,927,000 349 LPCK 610 665 580 610 2,300,700 1,397,720,500 350 LPKR 152 168 148 152 34,893,600 5,400,061,300 351 LPLI 76 87 76 76 27,300 2,083,400 352 LPPF 1,415 1,460 1,300 1,415 34,758,000 47,608,690,000 353 LRNA 154 154 146 154 1,200 176,800 354 LSIP 890 900 820 890 33,587,800 29,036,574,000 355 LTLS 454 500 454 454 759,200 351,338,800 356 LUCK 414 436 396 414 2,058,800 868,161,000 357 MAIN 510 545 500 510 12,667,800 6,569,184,500 358 MAMI 50 50 50 50 20,700 1,035,000 359 MAMI-W 7 7 6 7 3,396,300 21,057,200 360 MAPA 1,600 1,660 1,560 1,600 1,216,800 1,949,422,000 361 MAPB 1,540 1,540 1,540 1,540 200 308,000 362 MAPI 605 675 580 605 43,748,700 27,199,186,500 363 MARI 147 172 147 147 471,000 72,925,400 364 MARK 340 346 336 340 2,335,200 795,903,800 365 MASA 478 488 458 478 10,000 4,660,200 366 MBAP 1,560 1,600 1,560 1,560 22,800 35,658,500 367 MBSS 350 370 340 350 1,246,700 443,369,000 368 MBTO 72 80 72 72 1,200 94,400 369 MCAS 1,000 1,030 950 1,000 141,800 138,225,000 370 MCOR 90 93 86 90 1,135,800 100,633,800 371 MDIA 50 50 50 50 1,100 55,000 372 MDKA 1,240 1,260 1,120 1,240 214,326,900 258,801,409,500 373 MDKI 168 180 161 168 26,400 4,390,600 374 MDLN 83 93 83 83 108,629,600 9,330,583,900 375 MEDC 505 525 482 505 105,332,700 52,680,847,900 376 MEDC-W 60 65 53 60 16,302,700 965,342,600 377 MEGA 6,450 6,450 6,450 6,450 1,200 7,740,000 378 MERK 1,895 2,000 1,855 1,895 42,300 79,385,500 379 META 113 113 109 113 2,527,200 281,699,300 380 MFIN 1,240 1,280 1,200 1,240 1,100 1,364,500 381 MFMI 408 438 408 408 20,700 8,451,000 382 MGRO 640 645 630 640 1,469,100 943,607,000 383 MICE 340 340 340 340 2,000 680,000 384 MIKA 1,990 2,150 1,990 1,990 3,308,500 6,692,157,500 385 MINA 50 50 50 50 5,000 250,000 386 MIRA 50 50 50 50 500 25,000 387 MKNT 50 50 50 50 28,300 1,415,000 388 MLBI 11,275 11,600 11,275 11,275 69,000 792,202,500 389 MLIA 615 650 610 615 4,846,600 3,038,906,000 390 MLPL 50 51 50 50 8,284,000 415,262,800 391 MLPT 386 406 368 386 7,500 2,786,400 392 MMLP 150 159 148 150 1,137,900 170,948,800 393 MNCN 1,040 1,095 1,000 1,040 73,872,800 76,863,950,000 394 MPMX 595 595 570 595 2,605,500 1,517,393,500 395 MPOW 52 55 52 52 22,200 1,176,300 396 MPPA 90 93 87 90 1,354,000 121,696,700 397 MPRO 1,035 1,035 1,035 1,035 1,600 1,656,000 398 MRAT 135 137 128 135 32,700 4,207,800 399 MREI 5,000 5,200 5,000 5,000 300 1,530,000 400 MSIN 346 350 330 346 218,000 75,426,000 401 MSKY 1,200 1,200 1,185 1,200 5,600 6,681,000 402 MTDL 1,235 1,280 1,185 1,235 147,500 182,820,000 403 MTLA 386 388 364 386 2,100 807,400 404 MTPS 336 336 300 336 44,500 14,870,800 405 MTWI 50 51 50 50 55,600 2,780,200 406 MYOH 1,260 1,270 1,210 1,260 48,200 60,511,500 407 MYOR 1,875 1,960 1,835 1,875 2,899,000 5,502,531,000 408 MYTX 52 52 51 52 29,200 1,518,300 409 NASA 198 198 198 198 12,000 2,376,000 410 NATO 1,165 1,165 1,120 1,165 54,942,000 62,547,545,000 411 NATO-W 380 380 380 380 200 76,000 412 NELY 150 150 150 150 100 15,000 413 NFCX 2,300 2,310 2,300 2,300 13,400 30,845,000 414 NIKL 428 446 416 428 3,218,000 1,387,093,600 415 NIRO 159 159 155 159 600,000 94,200,000 416 NISP 750 780 750 750 48,900 36,807,000 417 NRCA 270 292 266 270 423,300 115,335,800 418 NUSA 50 50 50 50 700 35,000 419 NUSA-W 3 3 2 3 2,937,000 8,600,000 420 NZIA 236 236 236 236 1,000 236,000 421 NZIA-W 42 42 42 42 100 4,200 422 OCAP 150 150 150 150 100 15,000 423 OKAS 54 57 54 54 846,000 45,691,000 424 OPMS 89 90 88 89 198,900 17,698,600 425 PADI 50 50 50 50 10,100 505,000 426 PALM 220 220 220 220 200 44,000 427 PAMG 91 97 91 91 44,744,800 4,118,985,700 428 PANI 73 73 73 73 50,100 3,657,300 429 PANR 83 91 83 83 422,700 36,049,500 430 PANS 1,000 1,045 955 1,000 20,000 19,191,000 431 PBID 900 915 850 900 11,900 10,154,500 432 PBRX 228 250 220 228 1,460,600 328,248,200 433 PCAR 222 236 222 222 3,100 691,000 434 PDES 745 745 745 745 500 372,500 435 PEGE 168 170 155 168 22,900 3,835,600 436 PEHA 940 975 935 940 77,600 72,965,500 437 PGAS 915 950 875 915 307,009,600 280,613,900,000 438 PGJO 97 97 94 97 400 38,500 439 PICO 350 364 350 350 116,600 41,045,800 440 PJAA 600 610 560 600 13,000 7,482,500 441 PKPK 50 50 50 50 245,100 12,255,000 442 PLIN 2,400 2,410 2,400 2,400 800 1,921,000 443 PMJS 116 129 113 116 587,800 66,624,900 444 PNBN 795 825 760 795 4,826,900 3,861,694,000 445 PNBS 50 50 50 50 5,600 280,000 446 PNIN 715 760 700 715 371,700 268,155,000 447 PNLF 210 212 197 210 17,177,600 3,527,762,100 448 PNSE 610 610 550 610 200 116,000 449 POLA 54 55 52 54 42,600 2,249,000 450 POLI 1,010 1,010 960 1,010 1,700 1,652,000 451 POLL 9,000 9,425 8,600 9,000 524,000 4,695,355,000 452 POLY 50 50 50 50 532,600 26,630,000 453 POOL 50 50 50 50 1,700 85,000 454 POSA 50 50 50 50 7,900 395,000 455 POSA-W 3 4 3 3 2,254,100 7,897,100 456 POWR 660 660 605 660 3,606,200 2,290,581,000 457 PPRE 135 143 124 135 38,605,000 5,113,168,000 458 PPRO 58 63 50 58 1,026,429,400 57,755,514,200 459 PRAS 169 195 154 169 34,000 5,638,600 460 PRDA 3,350 3,480 3,070 3,350 394,300 1,266,252,000 461 PRIM 290 308 288 290 2,700 787,200 462 PRIM-W 16 16 16 16 10,900 174,400 463 PSAB 222 226 197 222 149,178,500 31,799,992,800 464 PSDN 123 123 123 123 100 12,300 465 PSGO 109 143 104 109 43,700 5,313,700 466 PSSI 142 149 140 142 97,400 13,733,500 467 PTBA 2,100 2,250 2,090 2,100 21,588,800 46,047,032,000 468 PTPP 760 830 730 760 175,027,600 135,651,395,000 469 PTRO 1,335 1,395 1,270 1,335 1,782,900 2,373,736,500 470 PTSN 181 194 170 181 5,645,300 1,025,819,300 471 PURA 75 83 72 75 88,431,300 6,745,329,400 472 PURA-W 6 7 5 6 209,861,300 1,282,875,600 473 PURE 107 118 106 107 10,659,500 1,158,956,800 474 PURE-W 17 25 15 17 8,781,200 148,151,200 475 PWON 404 438 388 404 214,535,400 86,592,242,200 476 PYFA 173 173 173 173 100 17,300 477 PZZA 565 585 560 565 6,119,100 3,479,472,000 478 R-LQ45X 767 796 761 767 37,300 29,409,600 479 RAJA 102 106 97 102 10,926,800 1,109,444,800 480 RALS 630 685 590 630 28,628,200 17,792,722,000 481 RANC 286 292 286 286 2,200 636,400 482 RBMS 50 50 50 50 2,834,400 141,720,000 483 REAL 72 82 72 72 378,006,700 28,262,432,900 484 REAL-W 10 11 9 10 25,579,000 246,145,900 485 RICY 117 129 117 117 613,700 73,451,400 486 RIGS 222 232 214 222 13,900 3,120,000 487 RISE 440 444 440 440 283,500 124,741,000 488 RODA 50 52 50 50 456,400 22,958,200 489 ROTI 1,265 1,270 1,230 1,265 49,100 61,809,500 490 RUIS 171 183 171 171 17,200 2,964,300 491 SAFE 199 199 197 199 209,400 41,480,900 492 SAME 140 140 140 140 21,500 3,010,000 493 SAMF 404 418 386 404 1,146,600 459,559,600 494 SATU 50 50 50 50 1,300 65,000 495 SCCO 9,200 9,200 9,200 9,200 200 1,840,000 496 SCMA 850 920 830 850 34,868,400 29,798,244,500 497 SDMU 50 50 50 50 2,000 100,000 498 SDPC 81 81 81 81 2,300 186,300 499 SFAN 775 775 760 775 8,900 6,824,000 500 SGRO 2,490 2,500 2,470 2,490 48,400 120,107,000 501 SHID 3,460 3,460 3,460 3,460 3,000 10,380,000 502 SHIP 670 680 670 670 484,400 325,029,500 503 SIDO 1,245 1,320 1,230 1,245 9,892,700 12,581,185,500 504 SILO 5,400 5,700 5,400 5,400 13,000 72,167,500 505 SIMP 250 254 236 250 9,888,700 2,432,955,400 506 SINI-W 350 396 181 350 5,500 1,927,100 507 SIPD 785 785 785 785 1,600 1,256,000 508 SKBM 322 340 322 322 2,500 808,400 509 SKRN 416 440 412 416 351,800 146,819,600 510 SLIS 4,680 4,790 4,600 4,680 326,900 1,544,779,000 511 SMAR 2,700 2,700 2,600 2,700 6,200 16,330,000 512 SMBR 246 260 236 246 9,712,000 2,429,921,000 513 SMCB 820 850 820 820 50,200 42,098,500 514 SMDM 71 88 71 71 166,000 12,619,300 515 SMDR 150 157 145 150 453,300 67,271,800 516 SMGR 8,100 8,500 7,850 8,100 7,242,200 58,978,300,000 517 SMKL 184 184 180 184 6,200 1,120,000 518 SMKL-W 19 22 15 19 874,700 15,091,200 519 SMMA 12,800 12,800 12,800 12,800 100 1,280,000 520 SMMT 87 101 83 87 116,700 9,694,600 521 SMRA 520 550 480 520 74,685,100 38,342,674,100 522 SMSM 1,145 1,225 1,140 1,145 2,288,600 2,674,965,500 523 SOCI 115 123 110 115 17,297,800 1,995,226,700 524 SOSS 390 390 368 390 68,000 25,030,400 525 SOSS-W 60 75 45 60 88,400 5,305,500 526 SOTS 208 208 208 208 200 41,600 527 SOTS-W 28 57 28 28 1,600 47,700 528 SPMA 264 266 256 264 20,800 5,481,400 529 SPTO 605 605 550 605 6,500 3,580,500 530 SQMI 248 270 198 248 83,935,800 20,098,158,500 531 SRAJ 190 192 179 190 153,000 27,701,100 532 SRIL 170 181 166 170 76,063,900 13,066,774,500 533 SRSN 64 65 61 64 1,671,400 104,834,900 534 SRTG 2,900 3,000 2,880 2,900 102,300 296,671,000 535 SSIA 372 420 372 372 40,895,300 16,165,721,600 536 SSMS 1,010 1,060 1,010 1,010 10,829,900 11,266,463,500 537 SSTM 446 498 392 446 2,800 1,115,400 538 STAR 138 139 133 138 501,000 67,790,700 539 STTP 9,525 9,525 9,525 9,525 300 2,857,500 540 SURE 2,850 2,850 2,850 2,850 300 855,000 541 SWAT 100 100 90 100 823,400 79,896,900 542 TAMA 156 165 156 156 49,200 7,940,400 543 TAMA-W 9 9 8 9 893,500 7,802,900 544 TBIG 925 990 910 925 53,532,600 51,444,019,500 545 TBLA 560 600 510 560 3,765,700 2,036,307,000 546 TBMS 650 650 650 650 800 520,000 547 TCID 9,300 9,300 9,300 9,300 200 1,860,000 548 TCPI 5,075 5,150 4,990 5,075 9,106,700 45,968,265,000 549 TDPM 150 161 149 150 824,400 126,022,900 550 TEBE 1,630 1,630 1,630 1,630 63,000 102,690,000 551 TELE 151 154 132 151 127,696,800 18,545,018,100 552 TFAS 172 180 172 172 444,100 79,313,900 553 TGRA 63 66 61 63 1,037,200 66,442,200 554 TINS 525 555 500 525 40,020,900 21,070,863,500 555 TIRA 274 282 270 274 3,200 875,200 556 TIRT 56 57 55 56 6,300 356,600 557 TKIM 5,300 5,600 4,990 5,300 6,523,800 34,432,398,000 558 TLKM 3,220 3,500 3,200 3,220 166,425,600 541,408,524,000 559 TMAS 92 100 92 92 6,766,400 629,432,500 560 TMPO 159 159 159 159 100 15,900 561 TNCA 214 230 214 214 17,900 3,990,600 562 TOBA 348 348 348 348 4,900 1,705,200 563 TOPS 50 50 50 50 184,100 9,205,000 564 TOTL 298 314 298 298 2,202,800 664,637,800 565 TOTO 216 216 212 216 87,800 18,767,600 566 TOWR 720 750 690 720 91,029,700 66,200,576,500 567 TPIA 7,225 7,425 7,175 7,225 6,331,700 46,179,567,500 568 TPMA 296 298 296 296 300 89,000 569 TRIM 128 130 128 128 2,300 294,600 570 TRIN 216 230 204 216 12,211,100 2,594,483,600 571 TRIN-W 17 20 15 17 2,728,200 46,178,900 572 TRIS 254 264 240 254 143,900 35,638,600 573 TRST 360 360 360 360 1,100 396,000 574 TRUK 87 87 84 87 870,700 74,863,000 575 TSPC 1,090 1,170 1,090 1,090 136,400 151,787,500 576 TUGU 3,190 3,190 3,190 3,190 2,000 6,380,000 577 UCID 1,170 1,275 1,110 1,170 3,550,500 4,200,536,000 578 ULTJ 1,410 1,435 1,390 1,410 250,500 351,994,000 579 UNIC 2,700 2,700 2,500 2,700 2,300 6,020,000 580 UNIT 150 169 147 150 231,400 34,037,800 581 UNSP 51 54 50 51 513,100 26,185,600 582 UNTR 17,600 19,175 17,275 17,600 3,972,700 70,720,030,000 583 UNVR 7,275 7,600 7,050 7,275 11,884,600 86,025,507,500 584 URBN 1,785 1,785 1,780 1,785 5,300 9,435,000 585 URBN-W 19 19 17 19 196,700 3,580,500 586 VICO 105 105 97 105 11,600 1,132,600 587 VINS 96 103 95 96 22,000 2,144,100 588 VINS-W 7 7 6 7 3,884,100 23,430,000 589 VIVA 50 50 50 50 10,000 500,000 590 VOKS 270 280 264 270 6,800 1,845,200 591 VRNA 135 150 135 135 300 42,000 592 WAPO 78 80 78 78 4,600 363,800 593 WEGE 202 210 194 202 126,758,500 25,512,409,000 594 WEHA 88 93 86 88 885,600 78,466,700 595 WICO 600 600 600 600 100 60,000 596 WIIM 108 120 105 108 5,605,100 619,235,900 597 WIKA 1,220 1,320 1,140 1,220 118,316,600 144,082,128,000 598 WINS 92 92 92 92 1,100 101,200 599 WOMF 202 214 200 202 542,100 110,540,800 600 WOOD 302 326 280 302 2,597,600 779,000,600 601 WOWS 50 52 50 50 10,963,500 549,285,800 602 WSBP 171 185 161 171 191,299,500 33,369,337,200 603 WSKT 665 725 640 665 304,906,000 207,903,613,000 604 WTON 274 310 268 274 67,297,000 19,247,294,800 605 XAFA 973 973 973 973 100 97,300 606 XBLQ 362 362 362 362 100 36,200 607 XBNI 824 838 824 824 1,100 907,800 608 XCID 83 83 83 83 1,000 83,000 609 XCIS 105 106 105 105 5,800 609,200 610 XCLQ 77 77 75 77 1,600 123,000 611 XDIF 355 361 355 355 200 71,600 612 XIHD 370 385 369 370 90,800 33,659,200 613 XIIC 863 890 863 863 1,400 1,234,300 614 XIIF 422 448 422 422 51,400 22,103,700 615 XIIT 419 436 414 419 8,000 3,360,400 616 XIJI 531 531 531 531 100 53,100 617 XIML 211 213 211 211 1,100 232,300 618 XIPI 133 135 133 133 600 80,000 619 XISC 481 485 481 481 25,200 12,121,600 620 XISI 232 243 232 232 400 94,900 621 XISR 303 310 302 303 15,200 4,667,400 622 XMTS 383 383 383 383 100 38,300 623 XNVE 103 103 103 103 200 20,600 624 XPDV 363 363 363 363 100 36,300 625 XPES 337 337 337 337 100 33,700 626 XPFT 410 418 410 410 500 205,800 627 XPID 414 414 414 414 100 41,400 628 XPLC 370 370 370 370 100 37,000 629 XPLQ 370 370 370 370 100 37,000 630 XPMI 740 750 740 740 600 446,000 631 XPSG 330 330 330 330 100 33,000 632 XPTD 416 430 416 416 900 380,200 633 XSSI 80 83 80 80 1,500 122,500 634 YELO 50 50 50 50 35,200 1,760,000 635 YELO-W 9 11 9 9 370,600 3,552,000 636 YULE 228 228 228 228 100 22,800 637 ZBRA 50 50 50 50 22,500 1,125,000 638 ZINC 188 190 178 188 76,686,900 14,234,316,700 639 ZONE 428 428 424 428 141,600 60,348,000 -------------------- ---------------------- Total for Reguler 8,991,977,600 8,445,316,134,000 Information for Negosiasi 640 ACES 1,325 1,325 1,250 1,325 11,119,267 14,497,037,375 641 ADHI 630 684 592 684 600,009 355,206,156 642 ADRO 1,140 1,140 1,110 1,140 2,337,320 2,603,776,640 643 AKRA 2,150 2,251 2,033 2,033 600,009 1,219,820,259 644 ANTM 555 880 400 555 32,659,543 19,738,271,914 645 APIC 780 725 725 725 18,000,000 13,050,000,000 646 APLN 116 150 150 150 337,827,000 50,674,050,000 647 ARII 600 600 600 600 1,000,000 600,000,000 648 ASII 4,060 4,250 3,809 3,963 37,695,866 149,603,100,660 649 BACA 420 440 440 440 3,000,000 1,320,000,000 650 BAPI 50 23 11 11 80,000 1,380,000 651 BBCA 28,275 29,750 22,850 28,330 1,122,870 31,584,662,445 652 BBNI 4,310 4,485 3,720 4,190 6,381,392 26,109,764,596 653 BBRI 3,030 3,150 2,890 2,890 6,098,595 18,312,596,661 654 BBTN 1,010 1,073 864 864 9,956,480 9,996,297,221 655 BJBR 840 1,050 1,050 1,050 10,882,370 11,426,488,500 656 BKSL 50 40 35 40 140,000 5,250,000 657 BLTA 50 10 10 10 25,000 250,000 658 BMRI 5,125 5,350 4,840 5,150 26,729,745 137,272,923,340 659 BMTR 232 214 214 214 35 7,490 660 BNLI 1,155 1,169 1,169 1,169 54 63,126 661 BOGA 1,550 1,850 1,550 1,850 5,900,000 9,955,000,000 662 BOSS 60 81 81 81 25,000,000 2,025,000,000 663 BRMS 50 72 67 72 76,000,000 5,142,000,000 664 BRPT 985 1,009 985 985 134 133,238 665 BSDE 855 883 680 680 640,913 466,749,495 666 BTEK 50 50 50 50 5,000,000 250,000,000 667 BTPS 2,780 2,390 1,995 2,350 2,534,489 5,383,927,355 668 BUMI 50 140 41 83 27,093,600 3,279,331,600 669 BUVA 56 232 158 225 20,511,118 4,271,333,592 670 CARE 302 310 310 310 8,000,000 2,480,000,000 671 CARS 65 60 60 60 83,600,000 5,016,000,000 672 CASA 382 382 382 382 16,900,000 6,455,800,000 673 CPIN 4,880 4,806 4,623 4,623 1,287,700 6,039,390,000 674 CPRO 50 73 50 73 191,000,000 10,846,800,000 675 CTRA 605 623 517 623 362,488 187,415,624 676 DEWA 50 67 14 14 90,050,000 6,030,700,000 677 DUCK 448 515 515 515 1,901,900 979,478,500 678 ELTY 50 67 6 7 4,469,000 256,864,000 679 ERAA 1,210 1,210 1,210 1,210 229 277,090 680 ESSA 159 250 200 250 6,000,000 1,300,000,000 681 EXCL 2,280 2,380 2,150 2,276 4,981,172 11,371,397,100 682 GAMA 50 60 60 60 15,500,000 930,000,000 683 GEMA 372 372 372 372 5,376,300 1,999,983,600 684 GGRM 48,100 49,410 41,313 48,349 952,908 45,829,434,656 685 GREN 328 328 328 328 24,000,000 7,872,000,000 686 HEAL 2,510 2,580 2,570 2,570 100,000 257,200,000 687 HMSP 1,705 1,817 1,705 1,720 8,400,058 14,614,798,890 688 IBFN 286 150 150 150 7,850,000 1,177,500,000 689 ICBP 10,075 10,600 10,043 10,050 1,027,183 10,509,985,925 690 IKAI 50 5 5 5 120,400 602,000 691 IMJS 171 442 442 442 6,200,000 2,740,400,000 692 INCO 2,310 4,200 2,310 2,310 200,029 840,066,990 693 INDF 6,525 6,800 6,426 6,525 950,101 6,168,366,450 694 INKP 5,250 5,350 4,570 5,250 205 1,072,450 695 INTP 12,400 12,566 12,534 12,534 643,600 8,082,882,400 696 ISAT 2,060 2,310 2,310 2,310 9 20,790 697 ITMG 8,250 8,425 8,250 8,250 74 615,750 698 JPFA 980 980 980 980 58 56,840 699 JSKY 102 154 154 154 1,600,000 246,400,000 700 JSMR 3,200 3,509 3,182 3,182 892,718 2,840,634,562 701 KBLI 434 705 705 705 24,000,000 16,920,000,000 702 KEEN 370 360 360 360 13,889,000 5,000,040,000 703 KIJA 135 50 50 50 21 1,050 704 KINO 2,210 2,040 2,040 2,040 1,400,000 2,856,000,000 705 KLBF 1,230 1,244 1,199 1,230 10,142,258 12,233,169,140 706 KOIN 105 110 110 110 10,475,800 1,152,338,000 707 KPIG 116 117 117 117 4,271,400 499,753,800 708 LAND 474 438 438 438 1,811,300 793,349,400 709 LEAD 50 50 50 50 100,000 5,000,000 710 LPCK 610 550 550 550 40 22,000 711 LPKR 152 144 144 144 80 11,520 712 LSIP 890 815 815 815 27 22,005 713 MAPI 605 637 565 600 134,619 82,042,327 714 MDKA 1,240 1,241 1,180 1,241 7,016,300 8,544,309,700 715 MDLN 83 182 80 84 3,652,034 313,860,702 716 MEDC 505 508 486 494 400,135 197,666,402 717 MGRO 640 645 645 645 7,751,800 4,999,911,000 718 MIKA 1,990 2,060 2,000 2,060 399,900 806,749,000 719 MINA 50 50 50 50 5,874,400 293,720,000 720 MIRA 50 27 27 27 200,000 5,400,000 721 MKPI 15,850 22,000 22,000 22,000 815,200 17,934,400,000 722 MLBI 11,275 10,800 10,800 10,800 10,000 108,000,000 723 MNCN 1,040 1,040 1,000 1,040 119 122,480 724 MTLA 386 470 470 470 2,625,191 1,233,839,770 725 MYOR 1,875 1,943 1,943 1,943 54 104,922 726 NASA-W 202 212 212 212 14,151,000 3,000,012,000 727 NATO 1,165 1,150 1,150 1,150 9,100,000 10,465,000,000 728 NIRO 159 155 155 155 43,500,000 6,742,500,000 729 OPMS 89 110 110 110 61,600,000 6,776,000,000 730 PADI 50 799 476 782 22,454,565 11,942,463,018 731 PAMG 91 97 97 97 50,000,000 4,850,000,000 732 PBRX 228 272 204 272 62,187,182 13,677,441,528 733 PGAS 915 920 915 915 54 49,600 734 PKPK 50 5 5 5 41,400 207,000 735 PNBN 795 817 817 817 54 44,118 736 PNLF 210 380 344 344 1,750,000 645,200,000 737 POLL 9,000 8,600 8,600 8,600 196,000 1,685,600,000 738 PTBA 2,100 2,109 2,100 2,100 88,849 187,382,100 739 PTPP 760 811 687 687 2,596,095 1,783,526,366 740 PURE 107 167 167 167 200,000 33,400,000 741 RALS 630 578 578 578 1,307,500 755,735,000 742 SCMA 850 796 796 796 146,300 116,454,800 743 SILO 5,400 3,850 3,850 3,850 13,000,000 50,050,000,000 744 SMGR 8,100 8,373 7,363 8,100 2,645,476 21,306,123,914 745 SMMA 12,800 12,800 12,800 12,800 400,000 5,120,000,000 746 SMRA 520 536 520 520 224,243 116,607,032 747 SMSM 1,145 1,172 1,165 1,165 15,402,700 17,959,203,600 748 SPTO 605 565 565 565 4,624,700 2,612,955,500 749 SSMS 1,010 1,000 1,000 1,000 19,100,000 19,100,000,000 750 STAR 138 133 133 133 10,000,000 1,330,000,000 751 TAMU 180 180 180 180 55,555,556 10,000,000,080 752 TBIG 925 950 950 950 4,000,000 3,800,000,000 753 TINS 525 1,195 515 950 16,200,009 16,922,254,887 754 TKIM 5,300 5,500 5,500 5,500 77 423,500 755 TLKM 3,220 3,430 3,180 3,180 48,845,891 159,900,051,096 756 TOPS 50 50 50 50 375,000 18,750,000 757 TOWR 720 720 676 676 3,523,300 2,408,150,800 758 TPIA 7,225 7,361 7,361 7,361 72 529,992 759 TUGU 3,190 3,050 3,050 3,050 1,568,200 4,783,010,000 760 ULTJ 1,410 1,500 1,500 1,500 1,676,209 2,514,313,500 761 UNTR 17,600 17,855 14,425 17,765 345,682 6,120,098,450 762 UNVR 7,275 7,275 7,125 7,275 137,227 986,956,950 763 VIVA 50 5 5 5 19,000 95,000 764 WIKA 1,220 1,272 1,000 1,061 2,068,986 2,170,574,322 765 WSBP 171 172 171 171 208,800 35,904,800 766 WSKT 665 711 550 665 800,140 440,096,556 767 YULE 228 210 210 210 461,030 96,816,300 768 ZINC 188 188 176 188 104,629,479 18,850,114,584 -------------------- ---------------------- Total for Negosiasi 1,821,402,395 1,157,504,444,891 Total 07/04/20 10,814,597,095 9,603,503,146,991