Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, November 24, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 1,725 1,700 1,700 1,700 100 170,000 2 ADRO 1,300 1,305 1,300 1,305 300 391,000 3 ANTM 1,235 1,245 1,240 1,240 2,900 3,600,000 4 BBNI 5,950 5,950 5,950 5,950 400 2,380,000 5 DOID 286 300 300 300 6,000 1,800,000 6 MEDC 472 486 486 486 5,000 2,430,000 7 PPRO 94 87 84 87 9,000 769,500 8 PTPP 1,260 1,240 1,240 1,240 100 124,000 9 PYFA 900 900 900 900 2,000 1,800,000 10 PZZA 775 745 745 745 10,000 7,450,000 11 TLKM 3,350 3,370 3,370 3,370 2,200 7,414,000 12 WEGE 240 234 234 234 1,800 421,200 13 WIKA 1,505 1,480 1,480 1,480 100 148,000 14 WSBP 224 218 218 218 700 152,600 15 WTON 348 344 344 344 1,000 344,000 -------------------- ---------------------- Total for Tunai 41,600 29,394,300 Information for Reguler 16 AALI 11,025 11,125 10,975 11,025 1,886,800 20,827,677,500 17 ABBA 51 52 50 51 8,317,800 421,021,200 18 ABMM 730 735 725 730 45,400 33,016,000 19 ACES 1,725 1,730 1,690 1,725 24,219,100 41,507,083,500 20 ACST 236 242 226 236 73,239,600 17,176,571,400 21 ADES 1,190 1,195 1,160 1,190 129,500 152,890,500 22 ADHI 1,075 1,115 1,005 1,075 174,124,800 185,381,960,500 23 ADMF 9,200 9,350 8,700 9,200 177,100 1,609,410,000 24 ADMG 151 155 149 151 2,757,400 415,611,100 25 ADRO 1,300 1,335 1,290 1,300 159,576,400 209,348,963,500 26 AGAR 462 478 426 462 62,000 27,091,600 27 AGII 885 895 880 885 970,800 861,099,000 28 AGRO 434 440 430 434 46,882,400 20,349,424,000 29 AGRS 160 166 159 160 120,900 19,453,100 30 AHAP 57 58 55 57 32,100 1,824,400 31 AIMS 135 158 135 135 13,200 1,912,100 32 AISA 294 314 270 294 479,610,100 142,770,531,000 33 AKKU 50 50 50 50 200 10,000 34 AKPI 374 380 370 374 19,200 7,137,600 35 AKRA 2,930 2,990 2,930 2,930 46,258,700 136,822,806,000 36 AKSI 408 420 394 408 11,200 4,503,000 37 ALDO 410 410 400 410 150,400 61,363,000 38 ALKA 270 276 270 270 3,500 964,800 39 ALMI 282 290 224 282 28,700 6,990,800 40 ALTO 298 300 290 298 80,400 23,333,400 41 AMAG 216 220 210 216 150,500 32,073,400 42 AMAN 276 276 274 276 182,600 50,051,400 43 AMAR 322 322 318 322 68,300 21,973,600 44 AMFG 2,690 2,710 2,600 2,690 207,700 552,519,000 45 AMIN 274 280 274 274 300 83,200 46 AMOR 2,600 2,630 2,600 2,600 253,300 663,144,000 47 AMRT 710 720 710 710 1,204,200 860,560,000 48 ANDI 50 50 50 50 1,904,300 95,215,000 49 ANJT 650 660 640 650 136,900 88,384,000 50 ANTM 1,235 1,255 1,220 1,235 351,292,500 433,989,701,000 51 APEX 157 166 156 157 4,900 788,000 52 APIC 820 850 815 820 10,237,500 8,463,876,000 53 APII 161 161 160 161 20,200 3,232,100 54 APLI 124 125 114 124 562,900 69,139,200 55 APLN 167 167 159 167 258,907,200 42,357,912,100 56 ARGO 1,850 1,965 1,845 1,850 10,600 20,618,500 57 ARII 476 480 468 476 15,900 7,563,000 58 ARKA 73 74 71 73 8,468,100 615,753,700 59 ARNA 520 525 520 520 8,841,100 4,600,983,000 60 ARTI 50 50 50 50 214,300 10,715,000 61 ARTO 2,920 2,940 2,920 2,920 92,700 270,975,000 62 ASBI 318 318 318 318 1,200 381,600 63 ASDM 900 905 900 900 1,600 1,447,000 64 ASGR 740 755 740 740 1,828,300 1,363,333,000 65 ASII 5,800 5,875 5,800 5,800 33,117,500 192,790,957,500 66 ASJT 120 123 118 120 145,700 17,570,400 67 ASMI 1,090 1,090 1,085 1,090 16,400 17,837,500 68 ASPI 96 100 92 96 6,009,000 573,747,700 69 ASPI-W 13 13 12 13 4,938,800 63,949,600 70 ASRI 234 242 232 234 194,267,500 46,106,876,800 71 ASRM 1,700 1,700 1,700 1,700 200 340,000 72 ASSA 560 585 530 560 37,440,700 20,843,505,500 73 ATIC 610 610 610 610 2,200 1,342,000 74 AUTO 1,085 1,085 1,035 1,085 2,426,000 2,576,567,000 75 AYLS 50 50 50 50 14,100 705,000 76 AYLS-W 5 5 4 5 648,600 3,185,400 77 BABP 50 50 50 50 2,119,500 105,975,000 78 BABP-W3 24 24 24 24 1,000 24,000 79 BABP-W4 7 7 6 7 106,000 727,400 80 BACA 398 398 398 398 300 119,400 81 BAJA 125 129 119 125 10,386,700 1,297,473,500 82 BALI 1,015 1,090 1,015 1,015 21,000 21,695,000 83 BAPA 50 50 50 50 400 20,000 84 BAPI 50 50 50 50 27,200 1,360,000 85 BAPI-W 3 3 1 3 8,242,100 16,311,100 86 BATA 620 620 610 620 3,500 2,162,000 87 BAYU 1,050 1,050 1,045 1,050 300 314,000 88 BBCA 32,825 33,000 32,725 32,825 14,469,900 474,998,010,000 89 BBHI 238 244 236 238 1,087,300 259,928,400 90 BBKP 282 290 280 282 204,539,200 57,843,563,400 91 BBLD 366 366 366 366 400 146,400 92 BBMD 1,560 1,580 1,560 1,560 2,300 3,621,000 93 BBNI 5,950 5,975 5,900 5,950 61,987,700 368,015,260,000 94 BBRI 4,200 4,230 4,080 4,200 206,164,400 855,510,022,000 95 BBSI 755 760 755 755 18,400 13,896,500 96 BBSS 114 117 114 114 684,200 78,879,800 97 BBSS-W 4 5 4 4 687,800 2,784,200 98 BBTN 1,725 1,730 1,705 1,725 44,713,000 76,775,799,000 99 BBYB 308 316 308 308 10,100 3,135,600 100 BCAP 134 135 126 134 903,100 119,301,600 101 BCIP 50 51 50 50 9,049,300 453,755,900 102 BDMN 2,930 2,970 2,810 2,930 12,606,100 36,615,598,000 103 BEEF 154 160 152 154 13,526,700 2,087,924,300 104 BEEF-W 10 10 10 10 1,219,800 12,198,000 105 BEKS 50 50 50 50 4,670,000 233,500,000 106 BELL 161 162 160 161 2,545,700 408,913,100 107 BESS 197 198 190 197 201,100 38,841,500 108 BESS-W 81 81 64 81 600 41,600 109 BEST 197 206 186 197 902,781,200 178,516,551,800 110 BFIN 400 406 398 400 20,307,100 8,112,219,600 111 BGTG 69 72 67 69 33,891,900 2,327,692,900 112 BHAT 685 705 680 685 130,381,300 90,342,034,000 113 BHIT 73 76 73 73 81,885,600 6,054,590,600 114 BIKA 153 153 143 153 18,100 2,683,900 115 BIMA 50 50 50 50 600 30,000 116 BINA 700 710 695 700 971,700 682,501,000 117 BIPI 50 50 50 50 1,678,700 83,935,000 118 BIPI-W 10 10 9 10 636,000 5,726,000 119 BIPP 52 53 52 52 382,900 19,984,000 120 BIRD 1,220 1,345 1,200 1,220 17,428,700 22,104,998,500 121 BISI 980 980 935 980 801,000 765,435,500 122 BJBR 1,385 1,390 1,305 1,385 31,417,700 42,190,713,500 123 BJTM 630 630 615 630 32,184,700 20,037,161,000 124 BKDP 51 51 50 51 88,400 4,504,900 125 BKSL 50 51 50 50 502,064,600 25,105,733,100 126 BKSW 117 120 112 117 241,200 27,382,000 127 BLTA 50 50 50 50 500 25,000 128 BLTZ 3,120 3,120 3,120 3,120 700 2,184,000 129 BLUE 695 705 690 695 124,300 86,767,500 130 BMAS 296 298 296 296 4,700 1,396,600 131 BMRI 6,425 6,500 6,375 6,425 70,464,600 453,550,537,500 132 BMSR 69 72 67 69 2,538,500 177,196,400 133 BMTR 280 284 262 280 453,466,700 124,802,472,800 134 BNBA 380 384 376 380 214,900 81,128,400 135 BNBR 50 50 50 50 54,500 2,725,000 136 BNGA 875 880 860 875 8,662,400 7,544,918,000 137 BNII 238 240 232 238 9,573,500 2,274,741,000 138 BNLI 2,230 2,290 2,230 2,230 709,000 1,595,599,000 139 BOGA 1,330 1,350 1,315 1,330 95,653,800 127,087,728,000 140 BOLA 149 152 147 149 180,600 26,944,200 141 BOLT 685 685 685 685 2,200 1,507,000 142 BOSS 125 127 123 125 6,174,900 771,277,500 143 BPTR 81 85 80 81 40,000 3,226,200 144 BRAM 4,830 4,850 4,830 4,830 2,300 11,116,000 145 BRIS 1,350 1,360 1,330 1,350 82,074,300 110,242,987,500 146 BRMS 62 64 62 62 84,349,300 5,294,070,700 147 BRPT 1,085 1,105 1,020 1,085 232,125,100 248,063,897,500 148 BRPT-W 575 680 500 575 2,500 1,491,000 149 BSDE 1,100 1,110 1,080 1,100 25,869,500 28,418,143,000 150 BSIM 488 488 484 488 237,600 115,454,600 151 BSIM-W3 15 19 12 15 153,300 2,038,100 152 BSSR 1,490 1,525 1,450 1,490 58,600 87,451,000 153 BTEK 50 50 50 50 1,600 80,000 154 BTON 222 228 220 222 170,000 38,379,600 155 BTPN 2,620 2,620 2,490 2,620 413,700 1,052,944,000 156 BTPS 4,280 4,310 4,250 4,280 5,688,500 24,318,452,000 157 BUDI 101 103 99 101 1,041,300 105,012,100 158 BUKK 775 775 765 775 84,100 64,644,500 159 BULL 326 328 322 326 215,723,200 70,047,883,600 160 BULL-W2 108 108 104 108 8,400 883,900 161 BUMI 57 58 53 57 1,361,862,900 76,113,187,800 162 BUVA 57 59 56 57 77,300 4,422,300 163 BVIC 106 107 104 106 2,066,900 218,612,200 164 BWPT 106 109 106 106 58,238,500 6,208,647,500 165 BYAN 14,500 14,675 14,500 14,500 5,500 80,025,000 166 CAKK 53 53 52 53 618,600 32,554,400 167 CAMP 266 268 252 266 1,151,500 304,788,200 168 CANI 104 104 104 104 1,100 114,400 169 CARE 402 406 396 402 177,391,900 71,319,156,800 170 CARS 50 50 50 50 26,000 1,300,000 171 CASA 400 404 398 400 9,955,900 3,984,730,200 172 CASH 482 492 470 482 1,207,400 590,431,200 173 CASH-W 13 14 12 13 11,328,900 140,581,700 174 CASS 216 224 210 216 3,130,600 669,937,800 175 CBMF 610 635 600 610 1,713,500 1,053,097,000 176 CCSI 234 244 232 234 526,900 123,935,200 177 CEKA 1,755 1,770 1,745 1,755 155,100 272,159,000 178 CENT 130 133 129 130 4,241,700 556,275,100 179 CFIN 210 216 206 210 2,961,500 621,523,800 180 CINT 230 232 222 230 90,400 20,242,600 181 CITA 2,260 2,270 2,210 2,260 12,000 26,880,000 182 CITY 96 102 93 96 54,700 5,141,700 183 CITY-W 15 16 13 15 238,200 3,558,200 184 CLEO 515 520 500 515 14,931,800 7,636,607,000 185 CLPI 730 735 725 730 92,300 67,225,000 186 CMNP 1,105 1,105 1,010 1,105 7,302,200 7,760,759,500 187 CMNP-W 182 190 146 182 1,431,600 235,552,400 188 CNTX 216 218 216 216 300 65,200 189 COCO 910 910 880 910 392,400 353,129,000 190 CPIN 6,600 6,600 6,475 6,600 6,134,900 40,246,322,500 191 CPRI 50 50 50 50 72,100 3,605,000 192 CPRI-W 13 13 13 13 28,000 364,000 193 CPRO 50 50 50 50 847,800 42,390,000 194 CSAP 400 404 400 400 15,100 6,076,800 195 CSIS 50 50 50 50 420,500 21,025,000 196 CSMI 496 555 496 496 13,200 6,595,100 197 CSRA 362 370 360 362 2,073,900 753,344,600 198 CTBN 3,390 3,390 3,330 3,390 400 1,344,000 199 CTRA 915 925 905 915 31,397,900 28,733,288,500 200 CTTH 52 52 51 52 149,600 7,710,100 201 DADA 60 62 58 60 37,068,000 2,201,192,400 202 DADA-W 4 5 4 4 10,615,700 45,480,900 203 DART 236 238 234 236 2,500 590,000 204 DAYA 426 456 426 426 14,600 6,222,600 205 DEAL 151 155 149 151 14,519,600 2,187,710,600 206 DEFI 1,670 1,675 1,665 1,670 16,100 26,891,500 207 DEWA 50 50 50 50 516,600 25,830,000 208 DFAM 252 256 240 252 242,000 58,865,800 209 DGIK 50 50 50 50 2,200 110,000 210 DIGI 388 388 370 388 5,100 1,906,800 211 DILD 218 228 210 218 160,023,400 35,454,259,800 212 DIVA 1,995 2,010 1,990 1,995 182,600 365,187,000 213 DKFT 202 212 200 202 49,861,500 10,199,846,800 214 DLTA 4,340 4,370 4,250 4,340 65,500 284,022,000 215 DMAS 262 262 248 262 228,842,200 58,953,476,800 216 DMMX 190 192 188 190 2,997,800 569,035,100 217 DMND 900 900 885 900 33,700 29,973,000 218 DNAR 187 188 186 187 58,800 10,994,900 219 DNET 3,340 3,350 3,340 3,340 4,800 16,038,000 220 DOID 286 306 284 286 260,285,000 76,189,064,200 221 DPNS 266 266 266 266 100 26,600 222 DPUM 56 60 56 56 1,771,400 101,300,900 223 DSFI 64 65 63 64 583,200 37,379,700 224 DSNG 515 525 515 515 7,151,100 3,707,889,000 225 DUCK 314 320 300 314 47,368,700 14,730,481,600 226 DUTI 3,690 3,730 3,650 3,690 15,000 55,367,000 227 DVLA 2,590 2,630 2,580 2,590 52,700 136,829,000 228 DWGL 214 218 206 214 88,600 18,349,600 229 DWGL-W 33 35 30 33 27,600 906,100 230 DYAN 50 53 50 50 28,722,800 1,463,450,900 231 EAST 58 59 56 58 2,297,900 133,255,500 232 EAST-W 6 9 5 6 12,635,500 84,374,000 233 ECII 630 630 600 630 51,300 32,316,000 234 EKAD 1,295 1,310 1,290 1,295 391,400 507,362,000 235 ELSA 306 306 268 306 365,747,200 105,889,865,200 236 EMDE 199 199 185 199 21,800 4,326,300 237 EMTK 8,600 8,975 8,375 8,600 112,600 969,650,000 238 ENRG 75 75 71 75 120,417,300 8,851,438,100 239 ENVY 50 50 50 50 3,402,800 170,140,000 240 ENZO 50 50 50 50 594,800 29,740,000 241 ENZO-W 7 7 6 7 544,700 3,280,800 242 EPAC 184 197 184 184 1,924,900 356,004,400 243 EPMT 1,905 1,995 1,900 1,905 41,000 78,239,000 244 ERAA 1,825 1,865 1,815 1,825 39,196,800 72,048,889,000 245 ERTX 120 121 120 120 2,800 337,100 246 ESIP 84 86 83 84 5,974,700 504,683,700 247 ESIP-W 7 8 7 7 460,600 3,308,200 248 ESSA 172 179 169 172 37,517,500 6,544,441,400 249 ESTA 94 95 92 94 97,200 9,013,800 250 ESTI 54 54 53 54 146,900 7,796,700 251 EXCL 2,500 2,600 2,460 2,500 78,027,200 195,746,574,000 252 FAST 990 990 975 990 169,600 167,007,000 253 FASW 7,000 7,000 6,700 7,000 1,000 6,840,000 254 FILM 216 220 214 216 4,149,400 899,235,800 255 FIRE 372 382 368 372 21,627,300 8,069,157,800 256 FITT 62 62 59 62 68,700 4,084,200 257 FITT-W 19 24 19 19 9,500 188,700 258 FOOD 106 108 106 106 929,500 99,312,600 259 FORU 107 110 107 107 13,500 1,458,900 260 FORZ 50 50 50 50 17,100 855,000 261 FPNI 133 134 128 133 11,164,400 1,463,960,900 262 FREN 74 77 70 74 3,158,096,100 233,088,136,900 263 FREN-W 41 42 38 41 13,393,900 546,519,400 264 FUJI 118 125 115 118 16,400 1,940,700 265 GAMA 50 50 50 50 1,300 65,000 266 GDST 88 91 86 88 11,522,300 1,015,324,000 267 GDYR 1,400 1,400 1,400 1,400 50,000 70,000,000 268 GEMA 300 300 290 300 16,600 4,964,000 269 GGRM 44,700 45,175 44,225 44,700 1,886,000 84,390,127,500 270 GGRP 400 420 400 400 2,800 1,172,000 271 GHON 1,620 1,670 1,600 1,620 1,500 2,479,000 272 GIAA 396 404 394 396 139,754,300 55,591,228,400 273 GJTL 555 575 540 555 13,271,400 7,379,201,500 274 GLOB 119 121 119 119 2,300 277,300 275 GLVA 344 364 344 344 48,100 16,675,600 276 GMFI 101 103 99 101 46,026,900 4,662,263,100 277 GOLD 212 212 200 212 29,200 5,915,200 278 GOOD 1,235 1,240 1,230 1,235 311,700 384,477,000 279 GPRA 53 53 51 53 2,425,700 126,247,200 280 GSMF 86 86 86 86 1,100 94,600 281 GWSA 108 111 108 108 441,700 48,196,300 282 GZCO 50 50 50 50 85,700 4,285,000 283 HADE 50 50 50 50 400 20,000 284 HDIT 326 352 310 326 44,700 13,878,200 285 HEAL 3,500 3,540 3,490 3,500 563,400 1,972,807,000 286 HELI 200 204 200 200 26,400 5,332,800 287 HELI-W 7 7 6 7 20,500 123,500 288 HERO 820 820 810 820 10,100 8,220,000 289 HEXA 3,250 3,290 3,240 3,250 440,000 1,434,796,000 290 HITS 472 490 458 472 59,400 28,030,800 291 HKMU 81 82 79 81 52,786,200 4,252,720,100 292 HMSP 1,570 1,600 1,530 1,570 160,968,000 252,225,647,000 293 HOKI 880 880 860 880 14,915,100 12,969,591,500 294 HOKI-W 650 650 330 650 110,900 71,793,000 295 HOMI 990 1,050 985 990 1,450,600 1,440,888,000 296 HOTL 50 50 50 50 537,100 26,855,000 297 HRME 58 60 53 58 67,384,900 3,852,788,200 298 HRTA 212 218 208 212 9,782,400 2,071,177,000 299 HRUM 2,300 2,380 2,300 2,300 2,413,400 5,603,935,000 300 IATA 50 50 50 50 209,700 10,485,000 301 IBFN 300 300 264 300 9,400 2,812,800 302 IBFN-W 7 7 7 7 2,000 14,000 303 ICBP 10,125 10,250 10,100 10,125 8,640,800 87,537,625,000 304 ICON 54 54 53 54 232,100 12,438,100 305 IDPR 171 171 171 171 17,700 3,026,700 306 IFII 128 128 125 128 663,700 83,755,300 307 IFSH 354 390 354 354 14,300 5,163,800 308 IGAR 350 360 350 350 159,300 55,763,000 309 IKAI 50 50 50 50 1,368,200 68,410,000 310 IKAN 181 184 178 181 5,671,200 1,029,945,300 311 IKBI 230 230 214 230 77,100 16,843,000 312 IMAS 940 975 920 940 22,385,200 21,211,470,500 313 IMJS 304 320 304 304 12,495,800 3,899,154,200 314 IMPC 1,400 1,400 1,395 1,400 967,000 1,352,076,500 315 INAF 3,280 3,320 3,260 3,280 4,849,000 15,954,267,000 316 INAI 340 342 330 340 62,400 20,907,600 317 INCF 74 77 73 74 2,853,300 214,707,000 318 INCI 835 845 825 835 61,000 51,034,500 319 INCO 4,620 4,680 4,590 4,620 17,880,700 82,690,551,000 320 INDF 7,250 7,350 7,225 7,250 9,553,000 69,470,110,000 321 INDO 116 119 112 116 285,400 33,119,200 322 INDO-W 20 21 20 20 81,500 1,630,100 323 INDR 3,000 3,060 2,840 3,000 21,000 62,969,000 324 INDS 1,940 1,950 1,915 1,940 20,500 39,710,000 325 INDX 50 50 50 50 200,200 10,010,000 326 INDY 1,380 1,445 1,370 1,380 58,830,900 82,520,393,500 327 INKP 9,125 9,225 9,025 9,125 18,312,600 166,998,247,500 328 INOV 165 165 152 165 127,300 19,911,100 329 INPC 67 68 66 67 197,700 13,259,800 330 INPC-W 4 4 4 4 3,869,200 15,476,800 331 INPP 685 685 680 685 2,500 1,702,500 332 INPS 1,385 1,425 1,380 1,385 81,200 112,812,000 333 INTD 111 118 111 111 15,200 1,784,000 334 INTP 15,150 15,500 15,025 15,150 4,000,500 60,613,835,000 335 IPCC 440 446 434 440 7,515,000 3,302,242,000 336 IPCM 290 290 266 290 507,100 142,932,600 337 IPOL 88 88 86 88 821,100 71,206,800 338 IPTV 308 312 302 308 23,004,900 7,063,613,200 339 IPTV-W 31 32 29 31 1,054,100 31,999,400 340 IRRA 840 860 835 840 12,350,100 10,457,690,000 341 ISAT 2,320 2,340 2,280 2,320 8,225,400 19,077,572,000 342 ISSP 160 162 154 160 65,516,600 10,304,169,900 343 ITIC 830 855 815 830 1,446,300 1,207,333,500 344 ITMA 510 510 498 510 5,076,400 2,532,415,800 345 ITMA-W 46 58 46 46 600 29,700 346 ITMG 10,950 11,100 10,700 10,950 8,011,300 87,633,532,500 347 JAST 105 110 104 105 38,719,500 4,109,071,600 348 JAWA 94 98 90 94 138,400 12,899,600 349 JAYA 107 112 106 107 6,161,500 674,039,600 350 JAYA-W 11 11 9 11 359,300 3,503,600 351 JIHD 428 428 426 428 279,300 119,519,800 352 JKON 340 340 340 340 87,200 29,648,000 353 JMAS 137 138 135 137 22,400 3,055,000 354 JPFA 1,320 1,320 1,300 1,320 19,097,600 25,057,169,000 355 JRPT 498 500 494 498 3,259,800 1,618,558,600 356 JSKY 224 230 224 224 17,861,600 4,030,688,800 357 JSMR 4,520 4,590 4,480 4,520 19,283,800 87,294,520,000 358 JSPT 900 900 900 900 42,500 38,250,000 359 JTPE 925 925 925 925 1,975,600 1,827,430,000 360 KAEF 3,300 3,370 3,270 3,300 11,890,900 39,417,563,000 361 KARW 72 72 71 72 66,500 4,767,000 362 KAYU 58 64 56 58 11,063,700 671,526,200 363 KBAG 57 61 56 57 924,175,500 52,826,410,700 364 KBAG-W 5 5 4 5 15,316,200 64,021,700 365 KBLI 372 384 366 372 7,352,600 2,771,112,000 366 KBLM 210 216 206 210 1,710,200 357,015,200 367 KBLV 420 440 410 420 6,400 2,692,800 368 KDSI 835 850 835 835 72,300 60,554,500 369 KEEN 310 310 302 310 2,598,900 794,554,600 370 KEJU 1,160 1,165 1,140 1,160 144,000 166,708,500 371 KIAS 50 51 50 50 187,900 9,420,200 372 KICI 190 190 190 190 800 152,000 373 KIJA 216 224 212 216 62,538,600 13,614,736,400 374 KINO 2,930 2,950 2,920 2,930 119,400 350,547,000 375 KIOS 164 177 164 164 22,500 3,783,800 376 KJEN 1,315 1,315 1,315 1,315 500 657,500 377 KKGI 210 220 206 210 94,600 20,196,800 378 KLBF 1,485 1,505 1,480 1,485 55,053,900 81,923,274,000 379 KMDS 428 525 426 428 537,300 235,306,100 380 KMTR 340 344 326 340 8,400 2,766,800 381 KOBX 108 110 106 108 329,400 35,329,600 382 KOIN 100 100 100 100 200 20,000 383 KONI 430 454 430 430 700 303,400 384 KOPI 450 450 448 450 6,000 2,699,800 385 KOTA 210 210 194 210 1,841,900 374,928,600 386 KOTA-W 128 128 128 128 100 12,800 387 KPAL 51 51 50 51 1,771,000 88,686,800 388 KPAS 64 66 64 64 2,818,100 180,793,600 389 KPAS-W 20 22 19 20 170,400 3,509,000 390 KPIG 106 107 104 106 1,560,200 163,997,200 391 KRAS 444 472 440 444 462,427,000 211,756,364,800 392 KREN 94 98 93 94 20,586,900 1,951,963,300 393 LAND 190 230 182 190 280,400 57,506,400 394 LCKM 348 348 330 348 8,000 2,712,000 395 LEAD 50 50 50 50 59,100 2,955,000 396 LIFE 4,910 4,910 4,910 4,910 100 491,000 397 LINK 2,470 2,490 2,380 2,470 12,933,700 31,529,851,000 398 LION 304 308 300 304 8,400 2,570,400 399 LMAS 50 50 50 50 131,200 6,560,000 400 LMPI 81 81 78 81 55,700 4,423,400 401 LMSH 348 364 348 348 6,000 2,112,000 402 LPCK 1,430 1,445 1,215 1,430 12,938,500 17,479,907,000 403 LPGI 3,300 3,300 3,250 3,300 1,900 6,252,000 404 LPIN 256 256 218 256 7,100 1,638,600 405 LPKR 174 183 168 174 182,191,400 31,827,296,800 406 LPLI 83 83 83 83 40,100 3,328,300 407 LPPF 1,280 1,295 1,115 1,280 77,724,300 94,098,217,500 408 LPPS 84 84 80 84 800 66,400 409 LRNA 168 185 133 168 211,600 36,015,200 410 LSIP 1,140 1,155 1,130 1,140 26,975,900 30,845,861,000 411 LTLS 466 466 450 466 1,650,300 752,503,200 412 LUCK 165 165 163 165 1,418,800 232,852,400 413 MAIN 685 695 630 685 46,214,500 30,800,545,500 414 MAMI 50 50 50 50 141,300 7,065,000 415 MAMI-W 4 6 4 4 4,709,500 21,784,100 416 MAPA 2,500 2,530 2,400 2,500 2,211,700 5,420,551,000 417 MAPB 1,350 1,395 1,325 1,350 17,700 23,950,000 418 MAPI 810 830 765 810 19,492,300 15,478,544,000 419 MARI 50 51 50 50 1,671,700 83,585,100 420 MARK 820 825 810 820 1,813,900 1,483,358,500 421 MASA 575 575 570 575 45,000 25,675,000 422 MAYA 7,950 7,950 7,950 7,950 200 1,590,000 423 MBAP 2,430 2,450 2,350 2,430 357,700 860,803,000 424 MBSS 410 420 406 410 1,426,000 588,904,200 425 MBTO 89 90 84 89 788,300 70,856,900 426 MCAS 2,360 2,400 2,330 2,360 1,574,000 3,709,476,000 427 MCOR 123 136 122 123 58,354,400 7,408,586,300 428 MDKA 1,830 1,850 1,815 1,830 104,964,700 192,133,063,000 429 MDKI 163 165 159 163 3,575,200 578,498,500 430 MDRN 50 50 50 50 100 5,000 431 MEDC 472 488 468 472 310,070,000 147,715,748,400 432 MEDC-W 5 6 4 5 89,656,500 428,462,000 433 MEGA 7,175 7,200 7,175 7,175 2,400 17,257,500 434 MERK 3,260 3,280 3,230 3,260 78,500 254,877,000 435 META 132 134 128 132 8,172,800 1,071,561,700 436 MFIN 1,110 1,110 1,110 1,110 12,300 13,653,000 437 MFMI 585 590 575 585 72,500 41,919,500 438 MGRO 770 790 770 770 2,690,700 2,097,441,000 439 MICE 294 298 290 294 91,100 26,473,200 440 MIDI 1,505 1,505 1,505 1,505 100 150,500 441 MIKA 2,500 2,540 2,490 2,500 22,730,900 57,221,173,000 442 MIRA 50 50 50 50 100 5,000 443 MKNT 50 50 50 50 568,500 28,425,000 444 MKPI 24,300 24,300 24,300 24,300 100 2,430,000 445 MLBI 9,025 9,025 8,875 9,025 176,700 1,586,320,000 446 MLIA 515 520 510 515 8,241,200 4,236,347,000 447 MLPL 67 70 54 67 105,116,600 6,734,879,900 448 MLPT 695 715 665 695 261,800 181,458,000 449 MMLP 292 302 274 292 31,824,200 9,205,749,600 450 MNCN 1,040 1,045 985 1,040 326,822,900 331,506,976,000 451 MOLI 850 850 815 850 13,500 11,405,000 452 MPMX 454 458 424 454 41,248,400 18,225,164,000 453 MPOW 67 68 65 67 42,200 2,786,300 454 MPPA 100 104 93 100 50,619,900 5,051,734,100 455 MPRO 1,315 1,315 1,305 1,315 2,200 2,886,000 456 MRAT 149 156 149 149 133,600 20,335,900 457 MREI 4,800 4,800 4,700 4,800 1,000 4,710,000 458 MSIN 300 300 292 300 602,800 179,890,600 459 MSKY 690 695 650 690 43,500 29,940,000 460 MTDL 1,600 1,605 1,595 1,600 9,238,300 14,783,666,000 461 MTFN 50 50 50 50 110,200 5,510,000 462 MTLA 446 446 446 446 80,100 35,724,600 463 MTPS 280 280 250 280 2,200 603,400 464 MTSM 212 226 212 212 3,300 702,400 465 MTWI 59 65 59 59 172,400 10,353,300 466 MYOH 1,185 1,200 1,160 1,185 102,000 119,894,500 467 MYOR 2,480 2,480 2,440 2,480 5,953,100 14,627,979,000 468 MYTX 55 55 55 55 100 5,500 469 NATO 600 600 555 600 229,183,500 130,038,794,000 470 NATO-W 280 280 280 280 100 28,000 471 NELY 142 142 138 142 24,300 3,370,300 472 NFCX 1,595 1,595 1,595 1,595 2,200 3,509,000 473 NICK 308 320 300 308 500 153,600 474 NIKL 1,050 1,100 985 1,050 40,520,200 42,747,927,000 475 NIRO 146 156 138 146 698,100 97,203,000 476 NISP 790 795 740 790 455,000 350,346,500 477 NOBU 810 810 805 810 129,900 105,143,000 478 NRCA 380 380 362 380 333,400 124,714,000 479 NZIA 174 175 169 174 84,700 14,619,500 480 OASA 428 428 428 428 100 42,800 481 OKAS 111 117 105 111 11,501,100 1,308,204,000 482 OPMS 160 160 157 160 365,900 58,292,300 483 PADI 50 50 50 50 7,000 350,000 484 PALM 310 316 306 310 767,800 238,113,800 485 PAMG 119 132 119 119 42,839,000 5,174,053,700 486 PANI 110 112 109 110 140,200 15,293,700 487 PANR 167 167 124 167 15,332,700 2,386,820,000 488 PANS 980 990 900 980 713,800 691,043,500 489 PBID 1,200 1,210 1,185 1,200 632,700 758,316,500 490 PBRX 228 240 224 228 6,836,100 1,570,706,600 491 PBSA 690 695 690 690 1,000 692,500 492 PCAR 422 450 420 422 145,500 63,227,600 493 PDES 300 300 254 300 29,600 8,681,000 494 PEGE 117 117 114 117 6,900 801,300 495 PEHA 1,590 1,605 1,590 1,590 278,100 443,958,500 496 PGAS 1,440 1,455 1,425 1,440 121,087,300 174,246,779,500 497 PGJO 35 35 34 35 56,900 1,958,700 498 PGLI 220 270 210 220 73,700 15,617,600 499 PGUN 218 226 212 218 199,800 43,112,000 500 PICO 147 153 145 147 2,744,000 404,679,000 501 PJAA 620 650 595 620 1,064,600 654,817,000 502 PKPK 50 51 50 50 1,171,500 59,080,400 503 PLAN 121 121 110 121 23,646,600 2,731,871,900 504 PLAN-W 5 6 4 5 13,587,600 61,950,400 505 PLIN 2,490 2,490 2,490 2,490 900 2,241,000 506 PMJS 115 120 115 115 54,100 6,390,200 507 PNBN 995 1,000 975 995 11,063,800 10,982,254,000 508 PNBS 74 76 68 74 176,731,500 12,897,190,300 509 PNGO 615 650 600 615 20,500 12,330,000 510 PNIN 775 780 745 775 2,115,700 1,621,182,500 511 PNLF 224 226 220 224 34,060,900 7,593,891,400 512 POLA 54 54 51 54 545,800 29,202,700 513 POLA-W 43 44 21 43 13,800 372,500 514 POLI 995 1,000 970 995 7,100 6,958,500 515 POLL 4,720 4,750 4,660 4,720 15,500 73,371,000 516 POLU 760 810 760 760 96,300 73,258,000 517 POLY 50 52 50 50 4,144,600 207,905,900 518 PORT 456 470 456 456 1,600 750,600 519 POSA 50 50 50 50 105,700 5,285,000 520 POSA-W 2 2 1 2 3,271,500 5,714,500 521 POWR 760 765 715 760 24,825,900 18,347,451,000 522 PPGL 200 200 185 200 10,982,700 2,140,675,100 523 PPGL-W 13 14 13 13 1,983,100 25,806,800 524 PPRE 252 256 222 252 143,253,400 34,506,479,200 525 PPRO 94 94 71 94 2,274,560,400 196,216,682,900 526 PRAS 124 125 118 124 23,000 2,818,000 527 PRDA 3,350 3,430 3,250 3,350 146,000 486,381,000 528 PRIM 270 300 230 270 350,300 91,951,200 529 PRIM-W 7 7 5 7 915,400 5,487,200 530 PSAB 210 218 202 210 33,550,300 7,089,023,400 531 PSDN 103 107 103 103 140,900 14,513,100 532 PSGO 103 103 100 103 124,500 12,551,200 533 PSKT 50 50 50 50 100 5,000 534 PSSI 168 169 168 168 236,300 39,699,700 535 PTBA 2,280 2,340 2,280 2,280 88,378,800 204,137,108,000 536 PTIS 169 175 162 169 1,300 223,700 537 PTPP 1,260 1,285 1,230 1,260 90,602,900 113,815,525,000 538 PTPW 1,160 1,165 1,140 1,160 956,100 1,102,527,500 539 PTRO 1,910 1,940 1,905 1,910 1,427,600 2,737,236,000 540 PTSN 238 240 232 238 9,678,600 2,287,682,200 541 PUDP 228 230 226 228 52,100 11,891,400 542 PURA 128 129 126 128 496,679,000 63,559,021,400 543 PURA-W 22 23 21 22 2,800,600 61,618,200 544 PURE 264 268 262 264 13,072,000 3,457,785,400 545 PURE-W 27 28 26 27 1,966,400 53,129,600 546 PURI 310 320 272 310 87,200 27,832,000 547 PWON 530 530 515 530 83,436,000 43,692,769,500 548 PYFA 900 915 895 900 1,330,600 1,200,098,000 549 PZZA 775 780 745 775 2,141,400 1,624,899,000 550 R-LQ45X 942 943 936 942 95,200 89,270,100 551 RAJA 189 196 177 189 127,575,200 24,013,254,200 552 RALS 775 795 770 775 31,377,000 24,433,936,500 553 RANC 412 412 398 412 4,844,400 1,962,272,800 554 RBMS 51 52 50 51 2,860,200 143,766,700 555 RDTX 5,375 5,375 5,275 5,375 22,000 117,857,500 556 REAL 50 50 50 50 2,071,600 103,580,000 557 REAL-W 2 2 1 2 8,493,400 10,818,200 558 RELI 310 332 310 310 14,200 4,424,000 559 RICY 98 100 95 98 92,600 8,901,300 560 RIGS 236 250 234 236 288,600 69,148,200 561 RISE 450 452 450 450 249,400 112,350,000 562 RMBA 372 376 370 372 86,500 32,359,800 563 ROCK 905 970 905 905 28,800 26,123,500 564 RODA 54 56 51 54 1,092,000 58,702,500 565 RONY 240 252 240 240 84,500 20,306,200 566 ROTI 1,360 1,360 1,315 1,360 231,300 308,662,500 567 RUIS 314 314 310 314 31,700 9,901,200 568 SAFE 191 195 185 191 220,300 42,006,100 569 SAME 191 196 188 191 85,936,900 16,491,440,700 570 SAMF 400 402 398 400 61,500 24,611,200 571 SATU 50 50 50 50 10,100 505,000 572 SBAT 89 95 89 89 3,949,300 352,462,500 573 SBAT-W 10 11 9 10 3,797,400 37,950,300 574 SCCO 10,100 10,100 10,100 10,100 1,500 15,150,000 575 SCMA 1,530 1,550 1,490 1,530 18,089,400 27,574,487,000 576 SCNP 258 260 250 258 402,000 102,134,000 577 SDMU 50 50 50 50 44,100 2,205,000 578 SDPC 104 106 104 104 191,800 20,080,200 579 SDRA 760 795 760 760 3,300 2,587,000 580 SFAN 1,135 1,145 1,125 1,135 882,000 1,001,558,500 581 SGER 525 525 515 525 549,700 287,011,000 582 SGER-W 206 208 206 206 400 82,600 583 SGRO 1,670 1,680 1,605 1,670 486,800 804,364,000 584 SHID 2,650 2,650 2,650 2,650 9,300 24,645,000 585 SHIP 615 615 585 615 1,188,700 714,847,500 586 SIDO 810 830 810 810 30,709,800 25,035,807,000 587 SILO 4,940 5,000 4,880 4,940 146,900 728,214,000 588 SIMP 368 374 366 368 7,167,500 2,644,783,600 589 SINI 382 408 372 382 30,500 11,540,400 590 SINI-W 220 220 167 220 6,300 1,250,700 591 SKBM 358 360 354 358 6,100 2,172,800 592 SKLT 1,600 1,710 1,600 1,600 900 1,509,500 593 SKRN 580 675 550 580 7,100 4,037,000 594 SLIS 4,900 4,950 4,850 4,900 58,600 287,523,000 595 SMAR 3,080 3,120 3,050 3,080 59,200 182,601,000 596 SMBR 985 985 810 985 295,530,900 273,046,536,000 597 SMCB 1,130 1,160 1,125 1,130 94,800 107,814,500 598 SMDM 106 120 98 106 44,600 4,932,400 599 SMDR 290 296 288 290 3,888,000 1,129,892,600 600 SMGR 11,725 12,125 11,725 11,725 6,988,900 82,658,022,500 601 SMKL 188 188 186 188 907,700 169,892,200 602 SMKL-W 12 12 11 12 500 5,900 603 SMMA 14,150 14,550 14,000 14,150 5,100 71,550,000 604 SMMT 84 90 84 84 1,879,100 160,240,000 605 SMRA 795 820 795 795 39,712,700 32,028,469,000 606 SMSM 1,380 1,400 1,365 1,380 3,313,000 4,576,354,500 607 SOCI 141 142 136 141 25,170,300 3,519,069,500 608 SOFA 104 107 104 104 109,100 11,346,700 609 SOFA-W 5 5 4 5 5,135,400 20,611,400 610 SOHO 5,325 5,400 5,300 5,325 29,800 158,945,000 611 SONA 5,400 5,400 5,400 5,400 500 2,700,000 612 SOSS 380 404 370 380 173,400 65,380,600 613 SOSS-W 56 58 42 56 223,800 9,421,100 614 SOTS 220 242 220 220 300 68,400 615 SOTS-W 21 28 21 21 3,600 76,300 616 SPMA 330 330 318 330 132,200 42,728,400 617 SPTO 450 458 448 450 3,336,600 1,502,693,000 618 SQMI 242 242 234 242 16,769,400 4,006,573,400 619 SRAJ 134 134 132 134 10,000 1,334,000 620 SRIL 250 256 242 250 114,366,300 28,586,362,200 621 SRSN 60 60 58 60 8,955,400 529,993,000 622 SRTG 3,450 3,450 3,420 3,450 1,353,400 4,644,967,000 623 SSIA 580 590 565 580 53,724,900 30,930,968,500 624 SSMS 770 830 765 770 12,106,100 9,462,767,500 625 SSTM 585 590 580 585 17,500 10,278,500 626 STAR 113 124 113 113 57,800 6,555,400 627 STTP 8,150 8,150 8,150 8,150 100 815,000 628 SULI 50 50 50 50 60,100 3,005,000 629 SURE 2,830 2,870 2,820 2,830 304,700 862,605,000 630 SWAT 102 102 101 102 43,600 4,440,200 631 TALF 302 302 298 302 21,300 6,348,600 632 TAMA 167 167 156 167 7,333,200 1,181,790,100 633 TAMA-W 7 7 6 7 2,725,300 18,132,300 634 TAMU 50 50 50 50 687,900 34,395,000 635 TARA 50 50 50 50 38,000 1,900,000 636 TAXI 50 50 50 50 221,900 11,095,000 637 TBIG 1,460 1,465 1,425 1,460 14,102,100 20,366,328,000 638 TBLA 785 800 785 785 4,996,700 3,949,753,500 639 TBMS 720 755 720 720 59,200 42,662,500 640 TCID 6,775 6,900 6,250 6,775 28,200 183,930,000 641 TCPI 7,350 7,350 7,200 7,350 6,689,200 48,442,370,000 642 TDPM 142 145 141 142 9,324,000 1,327,974,400 643 TEBE 695 700 680 695 8,500 5,861,000 644 TECH 134 143 127 134 7,500,300 1,018,694,600 645 TFAS 174 174 164 174 16,200 2,713,000 646 TFCO 470 470 470 470 1,100 517,000 647 TGKA 7,850 7,900 7,850 7,850 1,700 13,392,500 648 TGRA 102 108 101 102 5,951,700 607,497,500 649 TIFA 474 474 390 474 100,700 44,303,200 650 TINS 1,120 1,150 1,115 1,120 43,714,000 49,243,059,500 651 TIRA 220 230 218 220 9,500 2,118,200 652 TIRT 51 52 51 51 2,300 117,900 653 TKIM 6,975 7,050 6,875 6,975 10,819,900 75,459,585,000 654 TLKM 3,350 3,380 3,330 3,350 207,503,900 696,319,208,000 655 TMAS 127 128 124 127 749,600 94,106,600 656 TMPO 155 155 155 155 1,400 217,000 657 TNCA 318 318 316 318 16,500 5,216,000 658 TOBA 400 402 396 400 1,034,800 414,065,800 659 TOPS 50 50 50 50 463,300 23,165,000 660 TOTL 354 358 342 354 4,946,600 1,739,636,800 661 TOTO 200 202 198 200 3,321,200 662,188,900 662 TOWR 1,045 1,070 1,040 1,045 233,023,200 244,663,983,000 663 TOYS 715 730 700 715 5,186,000 3,718,961,000 664 TOYS-W 16 26 16 16 6,872,300 114,989,000 665 TPIA 8,875 8,900 8,800 8,875 2,592,300 22,997,852,500 666 TPMA 308 312 300 308 27,200 8,369,800 667 TRIM 110 110 105 110 650,100 69,370,200 668 TRIN 264 284 264 264 124,086,000 33,402,827,400 669 TRIN-W 10 11 9 10 3,684,600 35,308,500 670 TRIS 200 200 194 200 32,100 6,279,400 671 TRJA 165 166 162 165 405,600 66,507,200 672 TRST 400 400 400 400 30,600 12,240,000 673 TRUK 147 148 146 147 425,000 62,504,600 674 TRUS 346 346 346 346 100 34,600 675 TSPC 1,315 1,320 1,300 1,315 477,600 625,995,000 676 TUGU 1,630 1,665 1,620 1,630 48,800 79,787,000 677 TURI 1,360 1,360 1,320 1,360 78,700 105,094,000 678 UANG 234 260 226 234 17,700 4,115,400 679 UCID 1,550 1,570 1,545 1,550 1,653,200 2,565,730,500 680 ULTJ 1,660 1,670 1,650 1,660 2,277,300 3,780,163,000 681 UNIC 3,870 3,870 3,800 3,870 1,600 6,087,000 682 UNIT 145 147 145 145 1,100 159,900 683 UNSP 91 95 88 91 5,545,400 504,920,000 684 UNTR 22,425 22,850 22,100 22,425 5,378,800 120,717,975,000 685 UNVR 7,850 7,900 7,850 7,850 13,733,400 108,150,317,500 686 URBN 1,340 1,345 1,340 1,340 2,500 3,361,000 687 URBN-W 14 15 14 14 122,700 1,717,900 688 VICO 77 79 76 77 313,200 24,700,200 689 VINS 94 95 93 94 78,300 7,289,000 690 VIVA 50 50 50 50 706,900 35,345,000 691 VOKS 210 212 202 210 59,000 12,283,200 692 VRNA 94 95 93 94 1,800 170,600 693 WAPO 68 68 62 68 34,700 2,303,100 694 WEGE 240 242 212 240 338,338,900 78,170,737,800 695 WEHA 66 66 58 66 7,104,800 441,477,800 696 WICO 466 476 466 466 3,200 1,497,200 697 WIIM 585 600 550 585 128,255,000 74,408,620,500 698 WIKA 1,505 1,545 1,460 1,505 72,025,900 108,287,947,000 699 WINS 97 98 96 97 28,500 2,758,600 700 WOMF 244 244 236 244 2,501,000 599,744,800 701 WOOD 590 610 585 590 53,373,300 31,889,042,500 702 WOWS 68 68 62 68 107,678,700 7,027,919,600 703 WSBP 224 232 214 224 840,763,500 186,643,872,000 704 WSKT 1,085 1,125 1,070 1,085 237,320,500 259,862,149,000 705 WTON 348 354 330 348 84,095,100 29,031,888,000 706 XBNI 987 987 984 987 2,000 1,971,000 707 XCID 77 79 77 77 800 61,800 708 XCLQ 94 100 94 94 4,800 452,400 709 XIHD 456 456 456 456 300 136,800 710 XIIC 1,015 1,027 1,015 1,015 2,100 2,132,700 711 XIID 498 498 498 498 200 99,600 712 XIIF 555 556 555 555 900 500,200 713 XIIT 512 512 505 512 58,000 29,692,100 714 XIJI 617 619 617 617 3,100 1,912,900 715 XILV 113 113 111 113 900 100,500 716 XIML 255 255 251 255 600 152,200 717 XISC 667 667 664 667 255,500 169,927,000 718 XISI 302 309 302 302 163,400 50,317,100 719 XISR 376 376 370 376 5,000 1,879,400 720 XKIV 438 438 438 438 600 262,800 721 XKMS 1,020 1,130 1,018 1,020 7,300 7,518,100 722 XNVE 139 139 136 139 260,000 35,739,000 723 XSRI 179 179 179 179 2,000 358,000 724 XSSI 83 84 83 83 5,600 465,900 725 YELO 50 51 50 50 1,542,100 77,105,100 726 YELO-W 8 8 7 8 502,800 4,022,200 727 YPAS 382 428 380 382 15,300 6,003,000 728 YULE 318 320 304 318 1,700 541,000 729 ZBRA 50 50 50 50 2,200 110,000 730 ZINC 140 143 137 140 618,837,500 86,353,028,400 731 ZONE 396 402 394 396 99,600 39,681,000 -------------------- ---------------------- Total for Reguler 24,325,821,500 12,900,083,264,700 Information for Negosiasi 732 ADRO 1,300 1,290 1,290 1,290 88 113,520 733 AKSI 408 438 438 438 2,544,400 1,114,447,200 734 AMAR 322 362 324 362 12,405,200 4,182,814,000 735 ANDI 50 40 40 40 500,000 20,000,000 736 ANTM 1,235 1,255 400 400 201,080 252,267,000 737 APIC 820 850 845 845 436,600 369,927,000 738 ARTI 50 10 10 10 1,300,000 13,000,000 739 ARTO 2,920 200 200 200 89,400 17,880,000 740 ASII 5,800 5,862 5,725 5,792 27,452,920 157,896,135,400 741 ASMI 1,090 1,090 1,090 1,090 183,400 199,906,000 742 ASRI 234 234 234 234 56 13,104 743 ASSA 560 535 535 535 10,837,400 5,798,009,000 744 BAPI 50 20 18 18 18,500 353,000 745 BBCA 32,825 33,000 28,711 33,000 1,789,676 58,560,538,750 746 BBNI 5,950 5,900 5,240 5,525 300,109 1,572,612,350 747 BBRI 4,200 4,200 3,260 4,080 2,950,050 11,107,201,166 748 BDMN 2,930 2,500 2,500 2,500 90 225,000 749 BEKS 50 50 15 16 16,452,500 263,815,000 750 BESS 197 199 199 199 68,893,600 13,709,826,400 751 BESS-W 81 83 83 83 35,005,900 2,905,489,700 752 BFIN 400 412 412 412 3,000 1,236,000 753 BHAT 685 685 685 685 36,500,000 25,002,500,000 754 BIPI 50 42 42 42 500,000 21,000,000 755 BKSL 50 52 51 52 10,000,000 517,500,000 756 BLTA 50 15 10 10 6,600,000 74,000,000 757 BMRI 6,425 7,025 6,300 7,025 455,167 2,979,941,200 758 BNBR 50 100 100 100 2,500,000 250,000,000 759 BOGA 1,330 1,350 1,320 1,320 78,500,000 103,665,000,000 760 BRPT 1,085 1,085 1,045 1,085 70 73,550 761 BSDE 1,100 1,090 1,086 1,090 1,439,072 1,565,373,480 762 BTPS 4,280 4,271 4,271 4,271 414,400 1,769,902,400 763 BULL 326 320 300 300 16,652,300 5,196,736,000 764 BUMI 57 54 25 25 245,115,400 7,656,631,600 765 CARE 402 496 496 496 400,000 198,400,000 766 CASA 400 398 398 398 502,500 199,995,000 767 CNKO 50 3 3 3 2,000 6,000 768 CPIN 6,600 6,500 6,450 6,450 80 516,300 769 CPRO 50 20 20 20 5,000 100,000 770 CSIS 50 50 50 50 6,000 300,000 771 CSMI 496 500 500 500 1,000,000 500,000,000 772 CTRA 915 906 905 905 1,007,744 913,016,020 773 DADA-W 4 1 1 1 75 75 774 DEWA 50 20 20 20 15,000 300,000 775 DGIK 50 20 20 20 10,000 200,000 776 DMAS 262 261 246 261 714,072 186,371,712 777 DMMX 190 188 188 188 14,500,000 2,726,000,000 778 DUCK 314 302 302 302 3,966,600 1,197,913,200 779 ELTY 50 10 10 10 13,347,600 133,476,000 780 EMDE 199 198 197 198 43,180,300 8,545,049,400 781 ENVY 50 50 50 50 140,431,900 7,021,595,000 782 ERAA 1,825 1,830 1,830 1,830 500,000 915,000,000 783 ESSA 172 173 173 173 100,000 17,300,000 784 EXCL 2,500 2,425 2,425 2,425 443,700 1,075,972,500 785 FREN 74 72 60 60 4,001,000,000 240,070,000,000 786 GAMA 50 40 40 40 50,000,000 2,000,000,000 787 GGRM 44,700 44,300 41,950 44,300 5,064 212,585,200 788 GOOD 1,235 1,000 800 900 1,121,400 967,120,000 789 HEAL 3,500 3,495 3,495 3,495 682,000 2,383,590,000 790 HMSP 1,570 1,517 1,517 1,517 600,000 910,200,000 791 ICBP 10,125 10,206 10,060 10,200 765,515 7,798,059,197 792 ICON 54 50 50 50 7,300,000 365,000,000 793 IKAI 50 50 50 50 2,038,400 101,920,000 794 INCO 4,620 4,630 4,619 4,630 113,100 522,958,900 795 INDF 7,250 7,300 7,250 7,250 122 888,450 796 INKP 9,125 9,150 9,150 9,150 92 841,800 797 INPS 1,385 1,390 1,390 1,390 251,800 350,002,000 798 IPCC 440 444 444 444 320,400 142,257,600 799 IPTV 308 304 304 304 3,287,800 999,491,200 800 ISAT 2,320 2,300 2,300 2,300 89 204,700 801 JRPT 498 500 500 500 94 47,000 802 JSMR 4,520 4,300 4,300 4,300 67 288,100 803 KBLI 372 368 368 368 8,152,100 2,999,972,800 804 KIJA 216 264 198 200 9,642,999 2,064,994,150 805 KLBF 1,485 1,650 1,496 1,650 3,768,800 5,741,120,000 806 KOTA 210 194 194 194 900,000 174,600,000 807 LINK 2,470 2,470 2,470 2,470 12 29,640 808 LPCK 1,430 1,250 1,250 1,250 78 97,500 809 LPKR 174 171 171 171 70 11,970 810 LPPF 1,280 1,145 1,145 1,145 24,000,000 27,480,000,000 811 LSIP 1,140 1,118 1,118 1,118 45 50,310 812 MAMI 50 9 9 9 550,000 4,950,000 813 MBTO 89 25 25 25 125,000 3,125,000 814 MDKA 1,830 1,889 1,820 1,885 1,062,100 1,972,542,100 815 MIKA 2,500 2,478 2,478 2,478 165,700 410,604,600 816 MKPI 24,300 21,825 21,825 21,825 1,418,500 30,958,762,500 817 MLBI 9,025 8,950 8,925 8,925 10,000 89,375,000 818 MNCN 1,040 1,100 1,100 1,100 1,000,000 1,100,000,000 819 MREI 4,800 4,800 4,600 4,800 985,259 4,729,231,400 820 MTLA 446 480 480 480 911,671 437,602,080 821 MTPS 280 250 250 250 3,600,000 900,000,000 822 MYOR 2,480 2,451 2,451 2,451 236,200 578,926,200 823 NATO 600 560 560 560 70,000,000 39,200,000,000 824 NIRO 146 138 138 138 1,400,000 193,200,000 825 PBRX 228 292 218 286 22,309,884 6,170,715,566 826 PNGO 615 568 568 568 2,858,300 1,623,514,400 827 PPRO 94 91 70 70 680,076 61,755,320 828 PTBA 2,280 2,340 2,260 2,340 83,697 195,843,220 829 PURA 128 127 105 127 7,500,000 798,500,000 830 PWON 530 515 515 515 14 7,210 831 RALS 775 780 780 780 85 66,300 832 REAL-W 2 1 1 1 50 50 833 RISE 450 450 450 450 58 26,100 834 SCMA 1,530 1,535 1,535 1,535 216,100 331,713,500 835 SMGR 11,725 12,075 12,075 12,075 134,400 1,622,880,000 836 SMMA 14,150 14,550 14,500 14,550 10,683,741 154,928,429,500 837 SMRA 795 800 800 800 10 8,000 838 SQMI 242 210 210 210 85,000,000 17,850,000,000 839 SSMS 770 800 800 800 31,180,000 24,944,000,000 840 TAMU 50 40 40 40 500,000 20,000,000 841 TBIG 1,460 1,425 1,425 1,425 5 7,125 842 TLKM 3,350 3,360 3,085 3,280 5,429,273 17,843,576,060 843 TOWR 1,045 1,180 1,050 1,180 2,342,067 2,602,273,850 844 TPIA 8,875 8,775 8,775 8,775 386,125 3,388,246,875 845 ULTJ 1,660 1,750 1,750 1,750 7,817 13,679,750 846 UNTR 22,425 22,465 22,050 22,050 13,860 311,340,000 847 UNVR 7,850 7,875 7,875 7,875 80 630,000 848 VIVA 50 50 40 40 101,500,000 5,060,000,000 849 WSKT 1,085 1,060 1,060 1,060 22,654 24,013,240 850 XIID 498 497 497 497 200 99,400 851 YULE 318 360 360 360 6,252,706 2,250,974,160 852 ZINC 140 130 130 130 1,731,767 225,129,710 -------------------- ---------------------- Total for Negosiasi 5,274,420,395 1,046,448,057,760 Total 24/11/20 29,600,283,495 13,946,560,716,760