Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, December 28, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 1,550 1,565 1,565 1,565 6,300 9,859,500 2 AMOR 2,950 2,820 2,720 2,720 128,400 349,258,000 3 ANTM 2,000 1,910 1,890 1,910 200 380,000 4 ASII 6,075 6,250 6,250 6,250 300 1,875,000 5 BBRI 4,250 4,300 4,190 4,300 1,900 8,089,000 6 BEKS-R 0 3 1 1 1,752,089,700 2,166,221,800 7 FREN 71 76 71 71 800,000 58,800,000 8 HMSP 1,505 1,520 1,520 1,520 100 152,000 9 JPFA 1,580 1,520 1,520 1,520 1,300 1,976,000 10 MIKA 2,800 2,800 2,800 2,800 200 560,000 11 MINA 50 50 50 50 100 5,000 12 MNCN 1,195 1,175 1,175 1,175 100 117,500 13 PNLF 258 246 246 246 5,500 1,353,000 14 SILO 5,325 5,450 5,450 5,450 200 1,090,000 15 WEGE 272 268 262 262 2,100 554,400 16 WIKA 2,010 2,020 2,020 2,020 100 202,000 17 WSBP 290 300 296 296 53,500 16,042,800 18 WTON 416 414 414 414 500 207,000 -------------------- ---------------------- Total for Tunai 1,753,090,500 2,616,743,000 Information for Reguler 19 AALI 12,250 12,400 11,650 12,250 6,922,800 83,711,512,500 20 ABBA 77 81 76 77 16,647,300 1,295,793,600 21 ABMM 750 820 745 750 1,034,700 785,509,000 22 ACES 1,785 1,805 1,755 1,785 8,104,000 14,391,250,000 23 ACST 464 480 430 464 235,613,700 108,506,790,200 24 ADES 1,560 1,575 1,520 1,560 74,800 115,305,500 25 ADHI 1,550 1,620 1,505 1,550 43,853,600 68,213,215,000 26 ADMF 8,725 8,800 8,600 8,725 155,400 1,353,442,500 27 ADMG 264 266 228 264 138,394,800 34,524,306,400 28 ADRO 1,505 1,520 1,460 1,505 98,726,000 147,714,330,000 29 AGAR 380 380 380 380 7,400 2,812,000 30 AGII 825 825 780 825 515,700 412,968,500 31 AGRS 190 192 177 190 522,800 96,022,800 32 AHAP 62 70 58 62 70,300 4,216,800 33 AIMS 159 168 133 159 28,700 4,497,300 34 AISA 428 438 416 428 59,908,300 25,680,756,800 35 AKKU 50 50 50 50 1,200 60,000 36 AKPI 600 600 482 600 6,400 3,320,800 37 AKRA 3,310 3,360 3,170 3,310 30,344,000 99,166,035,000 38 AKSI 402 402 374 402 22,300 8,827,000 39 ALDO 500 510 420 500 398,000 182,471,400 40 ALKA 288 300 288 288 58,500 16,931,400 41 ALMI 252 270 252 252 18,200 4,629,200 42 ALTO 316 318 306 316 8,600 2,660,200 43 AMAG 226 228 222 226 318,600 71,479,000 44 AMAN 308 308 306 308 258,200 79,494,400 45 AMAR 296 298 288 296 33,100 9,664,800 46 AMFG 2,700 2,850 2,700 2,700 21,600 58,500,000 47 AMIN 268 272 268 268 600 161,200 48 AMOR 2,950 2,950 2,930 2,950 1,427,900 4,195,137,000 49 AMRT 860 885 765 860 25,771,900 21,829,632,000 50 ANDI 55 57 53 55 48,273,400 2,626,429,300 51 ANJT 705 780 690 705 84,200 59,766,500 52 ANTM 2,000 2,000 1,780 2,000 992,175,000 1,898,396,323,500 53 APEX 456 490 456 456 179,600 82,667,200 54 APIC 765 775 750 765 35,191,100 27,035,463,500 55 APII 154 157 147 154 524,200 78,231,500 56 APLI 202 202 179 202 530,800 103,958,300 57 APLN 204 220 197 204 72,894,500 14,787,359,600 58 ARGO 1,975 2,200 1,875 1,975 14,700 29,229,500 59 ARII 400 410 380 400 29,200 11,635,000 60 ARKA 63 68 63 63 28,031,000 1,792,782,600 61 ARNA 660 660 630 660 640,400 414,228,000 62 ARTA 272 272 272 272 100 27,200 63 ARTI 50 50 50 50 5,800 290,000 64 ARTO 4,270 4,400 4,080 4,270 4,547,400 19,341,399,000 65 ASBI 310 310 310 310 6,000 1,860,000 66 ASDM 895 900 895 895 6,100 5,460,500 67 ASGR 830 835 805 830 773,700 636,341,000 68 ASII 6,075 6,175 5,950 6,075 32,572,200 197,106,672,500 69 ASJT 190 190 177 190 275,700 50,819,600 70 ASMI 990 990 980 990 19,400 19,153,500 71 ASPI 114 114 100 114 48,130,000 5,165,959,400 72 ASPI-W 13 13 12 13 1,975,000 25,479,500 73 ASRI 258 268 252 258 126,589,500 32,766,990,800 74 ASRM 1,720 1,730 1,720 1,720 700 1,205,000 75 ASSA 680 730 630 680 89,931,600 61,403,685,000 76 ATAP 150 161 150 150 638,300 95,746,100 77 ATIC 570 570 570 570 600 342,000 78 AUTO 1,135 1,165 1,120 1,135 3,022,600 3,437,148,500 79 AYLS 50 51 50 50 171,700 8,585,100 80 AYLS-W 3 4 2 3 468,700 1,407,300 81 BABP 50 54 50 50 78,945,100 4,030,695,600 82 BABP-W3 16 29 16 16 700 19,000 83 BABP-W4 8 9 7 8 3,953,200 31,464,700 84 BACA 378 384 378 378 48,900 18,588,400 85 BAJA 126 129 118 126 2,675,600 332,160,300 86 BALI 805 825 780 805 32,100 25,643,500 87 BAPA 50 50 50 50 5,300 265,000 88 BAPI 50 50 50 50 27,100 1,355,000 89 BAPI-W 2 2 1 2 10,711,200 21,008,300 90 BATA 635 645 635 635 3,000 1,920,000 91 BAYU 1,120 1,120 1,120 1,120 100 112,000 92 BBCA 33,900 34,100 33,300 33,900 12,046,800 407,872,662,500 93 BBHI 468 515 462 468 6,178,800 2,954,138,500 94 BBKP 610 670 605 610 407,691,300 254,116,654,000 95 BBLD 366 366 346 366 8,500 3,019,800 96 BBMD 1,405 1,405 1,405 1,405 3,300 4,636,500 97 BBNI 6,450 6,450 6,150 6,450 30,958,700 196,602,200,000 98 BBRI 4,250 4,260 4,160 4,250 86,117,000 364,110,352,000 99 BBSI 800 820 800 800 39,800 31,966,000 100 BBSS 103 104 98 103 12,182,900 1,232,751,300 101 BBSS-W 4 4 3 4 3,862,400 13,492,700 102 BBTN 1,820 1,865 1,765 1,820 56,821,800 103,562,519,500 103 BBYB 296 316 296 296 410,200 123,126,200 104 BCAP 147 150 129 147 17,689,100 2,559,605,100 105 BCIP 78 82 77 78 9,024,000 708,873,500 106 BDMN 3,270 3,300 3,180 3,270 5,384,000 17,501,066,000 107 BEEF 175 184 168 175 38,141,200 6,752,999,700 108 BEEF-W 3 4 2 3 11,683,300 31,020,500 109 BEKS 112 112 112 112 9,671,000 1,083,152,000 110 BELL 163 163 159 163 4,043,000 649,930,400 111 BESS 234 238 224 234 26,300 6,174,000 112 BESS-W 103 103 93 103 7,200 682,600 113 BEST 188 196 186 188 162,497,900 30,842,827,600 114 BFIN 585 635 570 585 122,783,300 72,068,318,000 115 BGTG 71 73 69 71 14,534,200 1,028,314,700 116 BHAT 605 620 600 605 105,632,100 64,848,653,500 117 BHIT 68 70 68 68 38,780,600 2,662,527,200 118 BIKA 200 200 178 200 62,100 11,817,400 119 BIMA 50 50 50 50 300 15,000 120 BINA 705 705 700 705 2,471,700 1,733,590,000 121 BIPI 50 50 50 50 9,257,000 462,850,000 122 BIPI-W 10 10 10 10 904,500 9,045,000 123 BIPP 50 51 50 50 2,289,000 114,527,600 124 BIRD 1,450 1,520 1,440 1,450 7,167,700 10,513,600,000 125 BISI 1,035 1,065 1,035 1,035 693,100 724,680,000 126 BJBR 1,620 1,680 1,605 1,620 24,243,200 39,421,796,000 127 BJTM 710 715 700 710 20,578,100 14,593,662,500 128 BKDP 51 51 51 51 33,000 1,683,000 129 BKSL 52 52 51 52 28,521,200 1,470,788,300 130 BKSW 105 106 101 105 140,300 14,348,200 131 BLTA 50 50 50 50 1,800 90,000 132 BLUE 700 700 690 700 153,200 106,510,000 133 BMAS 400 440 380 400 127,000 51,393,200 134 BMRI 6,525 6,575 6,300 6,525 37,763,500 244,662,402,500 135 BMSR 86 86 81 86 19,800 1,660,400 136 BMTR 306 308 296 306 170,384,100 51,665,459,200 137 BNBA 390 390 388 390 247,700 96,544,000 138 BNBR 50 50 50 50 422,600 21,130,000 139 BNGA 1,085 1,095 1,005 1,085 34,797,900 37,017,022,500 140 BNII 396 396 298 396 333,594,200 123,144,607,200 141 BNLI 3,140 3,350 3,000 3,140 4,678,700 14,553,938,000 142 BOGA 1,390 1,390 1,355 1,390 39,798,700 54,492,974,500 143 BOLA 174 179 174 174 85,000 14,951,300 144 BOSS 173 187 173 173 23,553,900 4,136,767,200 145 BPTR 81 81 76 81 586,500 44,738,000 146 BRAM 5,500 5,600 5,500 5,500 1,500 8,275,000 147 BRIS 2,270 2,320 2,220 2,270 76,827,200 174,284,568,000 148 BRMS 87 90 82 87 642,714,100 55,798,103,000 149 BRNA 1,175 1,200 1,040 1,175 13,600 14,403,000 150 BRPT 1,210 1,250 1,195 1,210 42,198,100 51,094,197,500 151 BRPT-W 840 845 840 840 500 422,000 152 BSDE 1,275 1,290 1,260 1,275 23,588,200 30,126,170,000 153 BSIM 505 510 500 505 264,700 133,337,500 154 BSIM-W3 14 15 1 14 3,700 51,200 155 BSSR 1,700 1,710 1,650 1,700 5,100 8,570,500 156 BTEK 50 50 50 50 3,300 165,000 157 BTON 330 340 272 330 1,581,200 519,503,200 158 BTPN 3,140 3,220 3,050 3,140 83,600 258,725,000 159 BTPS 3,860 3,960 3,800 3,860 10,421,900 40,438,966,000 160 BUDI 100 102 99 100 5,131,600 516,646,700 161 BUKK 950 950 925 950 45,000 42,469,000 162 BULL 322 328 322 322 224,631,900 72,857,075,000 163 BULL-W2 104 108 102 104 19,000 1,972,900 164 BUMI 75 79 71 75 813,897,500 61,754,137,500 165 BUVA 58 60 56 58 18,400 1,081,900 166 BVIC 125 131 125 125 2,532,400 323,428,000 167 BWPT 157 163 151 157 373,782,500 58,961,557,900 168 BYAN 14,450 15,400 14,425 14,450 80,700 1,171,485,000 169 CAKK 55 55 53 55 492,300 26,330,800 170 CAMP 312 320 306 312 2,287,500 718,013,200 171 CANI 108 108 108 108 200 21,600 172 CARE 322 326 312 322 436,856,000 139,596,852,400 173 CARS 50 50 50 50 315,300 15,765,000 174 CASA 376 378 376 376 24,800 9,371,000 175 CASH 470 480 464 470 2,120,100 996,379,000 176 CASH-W 10 10 8 10 1,364,600 12,883,000 177 CASS 274 280 266 274 2,668,500 723,578,200 178 CBMF 545 550 545 545 1,881,400 1,034,764,500 179 CCSI 240 246 238 240 535,400 128,665,200 180 CEKA 1,805 1,810 1,790 1,805 358,200 646,118,000 181 CENT 148 155 146 148 9,363,300 1,388,319,100 182 CFIN 234 240 232 234 1,173,600 275,873,600 183 CINT 242 242 242 242 1,400 338,800 184 CITA 2,990 3,000 2,800 2,990 40,000 117,190,000 185 CITY 91 104 88 91 8,000 719,600 186 CITY-W 14 15 14 14 23,400 328,700 187 CLAY 1,400 1,460 1,270 1,400 3,900 5,109,500 188 CLEO 530 560 510 530 19,095,900 10,284,762,500 189 CLPI 755 770 745 755 188,900 142,143,000 190 CMNP 1,360 1,390 1,270 1,360 1,914,400 2,577,646,500 191 CMNP-W 300 324 286 300 991,700 302,646,400 192 CNTX 220 228 218 220 20,000 4,448,400 193 COCO 805 805 805 805 32,000 25,760,000 194 COCO-W 212 214 71 212 20,100 4,248,100 195 CPIN 6,775 6,800 6,475 6,775 6,301,400 42,115,792,500 196 CPRI 50 50 50 50 900 45,000 197 CPRI-W 13 13 12 13 1,500 19,000 198 CPRO 50 50 50 50 114,700 5,735,000 199 CSAP 370 380 360 370 56,000 20,675,000 200 CSIS 74 80 74 74 9,323,300 703,104,700 201 CSMI 530 580 520 530 10,800 5,728,000 202 CSRA 410 418 382 410 13,135,900 5,340,834,000 203 CTRA 1,035 1,050 1,010 1,035 30,955,600 32,034,570,000 204 CTTH 55 55 53 55 28,600 1,552,600 205 DADA 51 55 51 51 34,325,000 1,787,795,600 206 DADA-W 4 4 3 4 8,745,600 32,475,200 207 DART 224 224 218 224 600 133,200 208 DAYA 384 384 380 384 1,300 498,000 209 DEAL 156 158 147 156 19,111,300 2,948,573,000 210 DEFI 1,680 1,680 1,670 1,680 16,400 27,524,500 211 DEWA 50 50 50 50 12,300 615,000 212 DFAM 204 220 204 204 77,200 16,366,600 213 DGIK 50 50 50 50 1,200 60,000 214 DIGI 380 380 368 380 25,100 9,536,800 215 DILD 244 256 238 244 33,370,100 8,140,112,000 216 DIVA 2,410 2,410 2,410 2,410 5,100 12,291,000 217 DKFT 197 220 196 197 450,660,500 90,075,656,900 218 DLTA 4,240 4,260 4,220 4,240 10,600 44,906,000 219 DMAS 252 260 246 252 141,928,500 35,758,243,400 220 DMMX 240 250 226 240 18,876,900 4,600,903,000 221 DMND 925 930 915 925 17,200 15,842,500 222 DNAR 178 180 177 178 44,000 7,852,600 223 DNET 3,320 3,390 3,320 3,320 95,500 319,121,000 224 DOID 382 396 370 382 134,985,700 51,364,503,400 225 DPNS 262 262 262 262 1,500 393,000 226 DPUM 53 54 52 53 657,700 34,679,800 227 DSFI 71 73 68 71 1,448,000 101,461,600 228 DSNG 625 650 605 625 27,917,900 17,550,330,500 229 DSSA 14,900 14,900 14,900 14,900 400 5,960,000 230 DUCK 442 450 426 442 17,570,800 7,706,255,600 231 DUTI 3,850 3,860 3,840 3,850 2,600 10,010,000 232 DVLA 2,440 2,490 2,440 2,440 7,200 17,671,000 233 DWGL 171 180 171 171 84,300 14,502,600 234 DWGL-W 23 27 23 23 43,600 1,035,300 235 DYAN 55 57 54 55 2,418,800 132,742,100 236 EAST 60 63 59 60 816,100 49,434,800 237 EAST-W 6 6 5 6 539,300 2,732,400 238 ECII 700 700 700 700 100 70,000 239 EKAD 1,280 1,300 1,275 1,280 604,900 776,346,500 240 ELSA 360 370 350 360 74,872,700 27,110,989,800 241 EMDE 193 193 181 193 10,200 1,967,400 242 EMTK 13,275 13,650 13,125 13,275 99,200 1,345,337,500 243 ENRG 117 117 107 117 150,197,200 17,090,268,200 244 ENZO 50 50 50 50 192,300 9,615,000 245 ENZO-W 7 7 6 7 419,600 2,627,600 246 EPAC 141 142 138 141 5,352,700 753,070,200 247 EPMT 2,150 2,220 2,150 2,150 8,900 19,184,000 248 ERAA 2,360 2,370 2,080 2,360 93,729,300 214,195,004,000 249 ERTX 127 127 119 127 5,000 623,800 250 ESIP 118 123 116 118 20,841,600 2,483,799,400 251 ESIP-W 8 9 8 8 1,053,600 8,430,800 252 ESSA 234 242 226 234 17,250,600 4,033,525,800 253 ESTA 113 120 112 113 243,300 28,296,500 254 ESTI 56 56 52 56 15,700 874,100 255 EXCL 2,810 2,820 2,670 2,810 58,886,400 163,764,608,000 256 FAST 1,100 1,120 1,095 1,100 59,000 65,227,500 257 FASW 7,475 7,475 7,475 7,475 100 747,500 258 FILM 202 214 200 202 6,332,000 1,293,024,400 259 FITT 91 93 74 91 819,100 72,660,900 260 FITT-W 27 41 16 27 117,900 3,034,500 261 FMII 630 790 625 630 4,400 3,177,500 262 FOOD 107 108 104 107 984,100 104,500,900 263 FORU 157 177 157 157 110,600 17,965,900 264 FORZ 50 50 50 50 1,300 65,000 265 FREN 71 73 69 71 618,116,900 43,534,627,500 266 FREN-W 42 42 41 42 342,500 14,309,800 267 FUJI 117 117 116 117 6,000 699,400 268 GAMA 50 50 50 50 500 25,000 269 GDST 118 122 112 118 9,624,800 1,135,178,800 270 GDYR 1,420 1,420 1,420 1,420 40,000 56,800,000 271 GEMA 346 346 322 346 30,300 10,480,400 272 GGRM 41,025 41,500 41,000 41,025 1,749,700 71,946,860,000 273 GGRP 408 416 384 408 45,700 18,223,800 274 GHON 1,760 1,770 1,760 1,760 20,200 35,582,000 275 GIAA 432 442 420 432 68,639,600 29,692,462,200 276 GJTL 650 685 635 650 32,552,100 21,344,427,000 277 GLOB 120 124 120 120 2,300 280,400 278 GLVA 356 358 338 356 10,400 3,697,200 279 GMFI 165 173 161 165 73,432,700 12,193,450,500 280 GOLD 252 290 236 252 332,700 89,360,000 281 GOOD 1,225 1,235 1,225 1,225 275,000 337,849,500 282 GPRA 79 82 76 79 8,599,300 678,637,100 283 GWSA 132 138 124 132 1,435,100 183,755,300 284 GZCO 50 51 50 50 5,395,700 269,795,300 285 HDFA 145 146 109 145 119,200 15,255,000 286 HDIT 248 276 242 248 2,997,900 755,452,400 287 HEAL 3,840 3,950 3,840 3,840 113,100 440,003,000 288 HELI 214 216 210 214 3,310,900 708,512,600 289 HELI-W 5 6 5 5 277,300 1,387,600 290 HERO 830 860 825 830 17,100 14,361,500 291 HEXA 3,330 3,360 3,310 3,330 185,400 619,583,000 292 HITS 500 500 500 500 2,700 1,350,000 293 HKMU 123 133 123 123 73,650,400 9,288,424,200 294 HMSP 1,505 1,535 1,490 1,505 53,823,200 81,236,927,500 295 HOKI 1,095 1,120 1,075 1,095 24,008,400 26,370,276,000 296 HOMI 1,275 1,295 1,245 1,275 1,181,700 1,489,677,000 297 HOTL 50 50 50 50 147,800 7,390,000 298 HRME 53 56 53 53 31,583,900 1,683,545,800 299 HRTA 266 272 244 266 16,363,000 4,256,224,800 300 HRUM 3,130 3,200 2,970 3,130 5,414,200 16,914,417,000 301 IATA 50 50 50 50 1,300 65,000 302 IBFN 270 276 260 270 17,800 4,749,600 303 IBFN-W 5 7 4 5 7,400 46,300 304 IBST 7,750 7,750 7,750 7,750 400 3,100,000 305 ICBP 9,475 9,550 9,450 9,475 10,841,700 102,815,960,000 306 ICON 81 87 81 81 949,200 77,103,900 307 IDPR 222 228 220 222 16,300 3,631,000 308 IFII 153 158 150 153 175,000 26,972,500 309 IFSH 390 394 390 390 34,300 13,378,600 310 IGAR 352 354 348 352 313,200 110,345,400 311 IKAI 50 50 50 50 9,100 455,000 312 IKAN 147 156 145 147 13,993,100 2,092,311,500 313 IKBI 228 228 228 228 22,600 5,152,800 314 IMAS 1,410 1,500 1,385 1,410 21,551,700 30,655,969,500 315 IMJS 390 408 364 390 18,035,000 7,048,923,800 316 IMPC 1,350 1,350 1,335 1,350 1,641,200 2,202,283,500 317 INAF 4,010 4,120 3,960 4,010 1,933,100 7,779,548,000 318 INAI 330 332 324 330 193,300 63,114,200 319 INCF 76 80 73 76 491,900 37,459,500 320 INCI 870 875 830 870 516,800 443,477,500 321 INCO 5,350 5,350 5,025 5,350 27,386,500 143,211,117,500 322 INDF 6,925 6,925 6,725 6,925 5,918,900 40,624,815,000 323 INDO 133 136 130 133 187,200 24,864,500 324 INDO-W 35 35 31 35 27,100 943,500 325 INDR 2,940 2,940 2,720 2,940 6,300 17,504,000 326 INDS 1,930 1,995 1,920 1,930 7,200 13,889,000 327 INDX 55 55 55 55 400 22,000 328 INDY 1,840 1,890 1,805 1,840 16,553,300 30,479,347,500 329 INKP 11,025 11,200 10,575 11,025 18,689,700 205,603,132,500 330 INOV 171 178 170 171 400,000 68,519,100 331 INPC 70 71 68 70 2,196,000 153,824,600 332 INPC-W 4 4 3 4 605,200 2,413,700 333 INPS 3,700 3,700 3,330 3,700 40,700 139,628,000 334 INRU 920 920 905 920 200 182,500 335 INTA 200 206 197 200 200,100 40,240,100 336 INTD 115 116 112 115 11,100 1,245,100 337 INTP 14,500 14,575 13,850 14,500 3,430,500 49,444,820,000 338 IPCC 585 615 580 585 10,614,000 6,242,674,000 339 IPCM 366 370 354 366 396,200 142,087,000 340 IPOL 138 140 134 138 11,932,900 1,623,568,700 341 IPTV 288 296 286 288 14,210,400 4,152,982,600 342 IPTV-W 26 28 25 26 235,800 6,074,000 343 IRRA 1,535 1,600 1,500 1,535 13,163,900 20,226,825,500 344 ISSP 171 175 163 171 12,623,300 2,145,496,700 345 ITIC 670 690 660 670 4,913,600 3,312,719,000 346 ITMA 560 590 550 560 13,000 7,354,500 347 ITMA-W 67 67 67 67 300 20,100 348 ITMG 14,350 14,475 14,025 14,350 2,890,300 41,387,757,500 349 JAST 266 282 218 266 195,548,000 51,109,590,200 350 JAWA 92 95 91 92 40,300 3,783,900 351 JAYA 147 156 147 147 1,551,900 231,484,100 352 JAYA-W 9 11 8 9 3,054,800 27,542,900 353 JIHD 446 446 444 446 3,100 1,382,400 354 JKON 336 336 318 336 101,300 34,015,200 355 JMAS 210 234 202 210 345,200 72,424,600 356 JPFA 1,580 1,600 1,490 1,580 27,189,900 42,521,782,000 357 JRPT 590 590 545 590 6,741,500 3,835,729,500 358 JSKY 228 236 226 228 24,453,300 5,640,991,400 359 JSMR 4,720 4,800 4,650 4,720 12,392,400 58,874,023,000 360 JSPT 860 860 845 860 9,100 7,731,500 361 JTPE 945 970 935 945 2,435,800 2,303,006,500 362 KAEF 4,180 4,320 4,100 4,180 6,753,900 28,413,491,000 363 KARW 75 78 73 75 18,100 1,338,600 364 KAYU 82 84 78 82 6,921,500 563,018,500 365 KBAG 50 50 50 50 82,822,700 4,141,135,000 366 KBAG-W 4 4 3 4 6,319,500 19,352,700 367 KBLI 406 420 402 406 3,451,700 1,412,238,200 368 KBLM 224 230 224 224 128,900 29,336,800 369 KBLV 440 440 410 440 6,300 2,657,400 370 KDSI 845 845 830 845 24,000 19,980,000 371 KEEN 376 376 352 376 3,076,500 1,116,043,600 372 KEJU 1,400 1,400 1,330 1,400 512,800 706,703,000 373 KIAS 50 50 50 50 358,500 17,925,000 374 KICI 212 212 210 212 200 42,200 375 KIJA 216 220 212 216 20,564,900 4,417,076,800 376 KINO 2,770 2,880 2,750 2,770 220,000 614,143,000 377 KIOS 148 150 140 148 3,400 508,600 378 KJEN 1,195 1,200 1,195 1,195 9,000 10,775,000 379 KKGI 306 328 306 306 618,600 190,786,400 380 KLBF 1,500 1,505 1,455 1,500 28,002,400 41,571,568,000 381 KMDS 448 480 428 448 60,200 26,571,600 382 KMTR 346 346 338 346 18,000 6,173,600 383 KOBX 120 122 114 120 773,400 92,036,700 384 KOIN 100 100 99 100 2,700 269,900 385 KONI 482 488 482 482 1,100 535,000 386 KOPI 474 474 466 474 445,000 209,110,000 387 KOTA 384 414 382 384 18,455,700 7,180,629,600 388 KOTA-W 290 376 126 290 54,900 19,373,700 389 KPAL 50 51 50 50 177,500 8,878,200 390 KPAS 73 75 71 73 1,542,300 113,204,300 391 KPAS-W 21 23 15 21 2,100 42,800 392 KPIG 107 115 103 107 22,496,200 2,436,096,000 393 KRAS 438 450 430 438 30,746,000 13,511,730,200 394 KREN 85 87 82 85 4,748,500 399,396,500 395 LAND 180 208 177 180 260,500 52,368,100 396 LEAD 50 50 50 50 276,900 13,845,000 397 LIFE 4,800 4,800 4,800 4,800 1,400 6,720,000 398 LINK 2,500 2,550 2,470 2,500 3,910,800 9,809,042,000 399 LION 374 374 372 374 3,200 1,196,400 400 LMAS 50 50 50 50 35,900 1,795,000 401 LMPI 87 89 87 87 2,600 227,000 402 LMSH 452 472 422 452 3,200 1,396,000 403 LPCK 1,470 1,525 1,470 1,470 1,494,500 2,221,300,500 404 LPGI 3,390 3,400 3,320 3,390 5,000 16,719,000 405 LPIN 250 270 250 250 39,900 10,393,200 406 LPKR 230 238 224 230 126,823,400 29,348,421,400 407 LPLI 88 88 85 88 1,134,600 99,529,900 408 LPPF 1,355 1,380 1,340 1,355 17,186,600 23,297,156,000 409 LPPS 83 85 81 83 134,300 11,130,200 410 LRNA 184 190 184 184 56,700 10,498,500 411 LSIP 1,360 1,380 1,290 1,360 49,190,100 66,143,488,500 412 LTLS 500 505 486 500 264,100 130,746,100 413 LUCK 179 184 178 179 5,841,400 1,055,432,400 414 MAGP 50 50 50 50 300 15,000 415 MAIN 815 830 780 815 8,239,500 6,682,239,000 416 MAMI 50 50 50 50 3,112,600 155,630,000 417 MAMI-W 4 5 3 4 3,249,800 10,993,000 418 MAPA 2,800 2,920 2,800 2,800 888,800 2,519,780,000 419 MAPB 1,290 1,290 1,285 1,290 400 515,000 420 MAPI 905 925 890 905 7,210,900 6,496,276,000 421 MARI 58 60 55 58 12,141,900 688,987,100 422 MARK 775 815 770 775 15,589,800 12,346,772,500 423 MASA 1,050 1,050 990 1,050 1,105,100 1,158,820,500 424 MAYA 8,100 8,300 8,100 8,100 2,000 16,497,500 425 MBAP 2,700 2,800 2,690 2,700 364,200 991,298,000 426 MBSS 505 515 490 505 3,701,100 1,850,035,500 427 MBTO 94 94 93 94 2,600 243,500 428 MCAS 3,750 3,990 3,720 3,750 5,276,700 20,146,140,000 429 MCOR 144 148 136 144 16,108,400 2,292,349,700 430 MDIA 58 61 58 58 229,200 13,741,200 431 MDKA 2,570 2,670 2,540 2,570 50,263,100 130,370,803,000 432 MDKI 266 284 266 266 4,209,400 1,132,428,000 433 MDRN 50 50 50 50 4,400 220,000 434 MEDC 615 625 580 615 100,484,100 60,848,061,000 435 MEGA 7,000 7,000 6,975 7,000 1,200 8,382,500 436 MERK 3,280 3,300 3,250 3,280 17,000 55,566,000 437 META 228 242 218 228 152,597,200 35,293,969,400 438 MFIN 995 1,015 980 995 34,300 33,978,500 439 MFMI 810 835 670 810 722,300 541,701,500 440 MGRO 780 780 765 780 3,159,000 2,431,724,000 441 MICE 298 300 292 298 37,400 11,056,600 442 MIDI 1,950 1,980 1,900 1,950 13,903,000 26,415,766,000 443 MIKA 2,800 2,880 2,710 2,800 35,446,600 99,608,680,000 444 MINA 50 50 50 50 300 15,000 445 MIRA 50 50 50 50 20,500 1,025,000 446 MKNT 50 50 50 50 1,400 70,000 447 MLBI 9,600 9,750 9,500 9,600 65,600 628,677,500 448 MLIA 590 590 545 590 7,326,300 4,140,909,000 449 MLPL 73 74 71 73 13,627,500 991,026,300 450 MLPT 720 725 710 720 97,700 70,541,000 451 MMLP 302 312 294 302 6,406,600 1,930,142,200 452 MNCN 1,195 1,220 1,155 1,195 55,975,700 66,626,744,000 453 MPMX 540 605 535 540 59,401,900 32,878,066,000 454 MPOW 73 74 71 73 2,900 211,900 455 MPPA 110 113 110 110 4,132,800 459,292,300 456 MRAT 165 168 161 165 323,700 53,574,000 457 MSIN 378 400 368 378 2,855,900 1,094,154,200 458 MSKY 680 680 655 680 23,500 15,620,000 459 MTDL 1,600 1,615 1,580 1,600 2,002,900 3,197,780,000 460 MTLA 448 450 440 448 57,800 25,892,000 461 MTPS 188 212 188 188 472,000 89,926,700 462 MTSM 218 218 218 218 24,800 5,406,400 463 MTWI 63 66 62 63 424,100 27,211,900 464 MYOH 1,250 1,300 1,215 1,250 228,500 285,827,500 465 MYOR 2,910 2,920 2,800 2,910 5,068,200 14,604,354,000 466 MYTX 51 53 51 51 2,400 125,400 467 NATO 590 600 575 590 181,951,400 106,190,412,000 468 NELY 141 143 141 141 136,800 19,448,400 469 NFCX 2,330 2,330 2,230 2,330 44,900 102,990,000 470 NICK 288 296 278 288 600 171,400 471 NIKL 1,575 1,625 1,500 1,575 5,617,400 8,785,011,000 472 NIRO 165 165 159 165 300 48,900 473 NISP 820 835 815 820 576,700 474,036,000 474 NOBU 950 950 770 950 130,800 102,470,500 475 NRCA 388 402 388 388 797,100 313,405,200 476 NZIA 158 158 150 158 9,900 1,507,000 477 OASA 368 368 368 368 100 36,800 478 OKAS 111 113 105 111 8,354,900 906,842,700 479 OPMS 165 165 163 165 1,274,300 208,988,600 480 PADI 50 50 50 50 9,400 470,000 481 PALM 370 388 350 370 7,527,700 2,796,918,400 482 PAMG 105 108 101 105 5,624,400 588,652,600 483 PANI 107 112 107 107 19,600 2,120,300 484 PANR 159 162 155 159 1,663,200 260,839,300 485 PANS 1,025 1,070 995 1,025 270,200 276,071,000 486 PBID 1,435 1,465 1,430 1,435 129,800 187,321,500 487 PBRX 250 270 246 250 32,727,800 8,408,354,400 488 PBSA 595 600 595 595 2,600 1,549,500 489 PCAR 635 665 620 635 257,000 160,561,500 490 PDES 400 424 400 400 900 369,600 491 PEGE 120 120 112 120 62,000 7,383,100 492 PEHA 1,670 1,680 1,650 1,670 294,700 491,092,000 493 PGAS 1,770 1,775 1,630 1,770 362,172,200 622,865,151,500 494 PGJO 66 78 66 66 442,800 30,883,600 495 PGLI 236 238 220 236 49,800 11,671,200 496 PGUN 260 260 238 260 4,907,100 1,187,738,000 497 PICO 149 154 142 149 2,218,300 328,015,500 498 PJAA 615 640 600 615 3,581,800 2,205,173,000 499 PKPK 56 56 53 56 1,264,000 69,888,300 500 PLAN 109 110 97 109 1,266,800 133,251,000 501 PLAN-W 5 5 4 5 714,300 2,898,600 502 PLIN 2,550 2,550 2,550 2,550 100 255,000 503 PMJS 110 117 110 110 16,200 1,837,800 504 PMMP 294 312 294 294 1,437,500 423,377,600 505 PNBN 1,080 1,100 1,045 1,080 8,352,000 8,960,422,000 506 PNBS 91 94 88 91 120,154,400 10,952,949,400 507 PNGO 700 720 630 700 13,800 9,280,000 508 PNIN 885 885 850 885 739,500 646,254,500 509 PNLF 258 260 244 258 37,722,200 9,594,543,800 510 PNSE 1,070 1,070 1,070 1,070 200 214,000 511 POLI 810 840 810 810 17,000 13,779,000 512 POLL 4,700 4,830 4,400 4,700 1,548,000 7,124,369,000 513 POLU 725 730 725 725 8,200 5,975,500 514 POLY 61 67 61 61 5,757,200 360,205,400 515 PORT 418 418 414 418 200 83,200 516 POWR 725 745 725 725 11,184,600 8,178,851,000 517 PPGL 159 165 157 159 7,558,900 1,215,248,300 518 PPGL-W 9 10 9 9 953,800 8,755,900 519 PPRE 278 290 268 278 32,076,800 9,021,007,800 520 PPRO 101 106 98 101 539,720,400 54,889,642,400 521 PRAS 122 134 122 122 17,300 2,243,800 522 PRDA 3,500 3,500 3,400 3,500 34,900 120,870,000 523 PRIM 238 240 236 238 155,400 37,128,600 524 PRIM-W 5 6 5 5 4,900 25,100 525 PSAB 292 302 252 292 369,920,900 106,325,066,600 526 PSDN 130 130 116 130 54,700 7,107,800 527 PSGO 116 127 113 116 428,300 50,658,000 528 PSKT 50 50 50 50 300 15,000 529 PSSI 172 174 168 172 1,191,700 204,771,100 530 PTBA 2,850 2,900 2,830 2,850 52,184,700 149,360,926,000 531 PTIS 172 172 172 172 100 17,200 532 PTPP 1,780 1,845 1,755 1,780 57,552,100 103,460,245,500 533 PTPW 1,120 1,120 1,070 1,120 1,096,400 1,199,189,500 534 PTRO 1,975 2,020 1,920 1,975 1,224,400 2,386,888,500 535 PTSN 236 250 232 236 10,321,800 2,482,182,600 536 PUDP 226 226 226 226 600 135,600 537 PURA 126 127 123 126 657,829,700 81,605,286,200 538 PURA-W 21 22 20 21 11,205,300 235,203,100 539 PURE 240 254 230 240 7,956,800 1,926,427,400 540 PURE-W 24 24 22 24 1,763,300 39,443,900 541 PURI 292 300 292 292 67,600 19,931,200 542 PWON 535 545 520 535 57,174,900 30,672,036,500 543 PYFA 970 995 960 970 837,500 812,703,000 544 PZZA 815 835 810 815 281,600 230,744,000 545 R-LQ45X 997 997 980 997 110,600 108,839,900 546 RAJA 290 290 252 290 98,972,700 27,505,136,800 547 RALS 840 870 830 840 15,641,500 13,190,505,000 548 RANC 458 466 454 458 540,900 247,442,200 549 RBMS 51 52 50 51 235,200 11,917,900 550 RDTX 5,250 5,250 5,250 5,250 26,000 136,500,000 551 REAL 50 50 50 50 88,700 4,435,000 552 RELI 322 322 322 322 100 32,200 553 RICY 114 119 108 114 48,600 5,292,600 554 RIGS 280 280 270 280 63,600 17,483,600 555 RISE 422 424 422 422 214,400 90,478,200 556 RMBA 350 354 344 350 46,300 16,230,000 557 ROCK 820 845 790 820 8,800 7,057,000 558 RODA 55 55 52 55 46,500 2,476,200 559 RONY 178 183 178 178 8,900 1,605,200 560 ROTI 1,340 1,345 1,335 1,340 115,200 154,369,500 561 RUIS 292 312 282 292 277,600 82,223,200 562 SAFE 188 188 186 188 230,400 43,112,600 563 SAME 306 314 278 306 219,004,700 65,942,410,600 564 SAMF 398 398 398 398 2,200 875,600 565 SATU 51 51 50 51 196,000 9,831,000 566 SBAT 113 116 106 113 42,626,700 4,794,152,200 567 SBAT-W 12 13 11 12 5,383,300 64,603,100 568 SCCO 10,500 10,500 9,775 10,500 7,300 75,135,000 569 SCMA 2,270 2,300 2,200 2,270 14,188,800 31,847,436,000 570 SCNP 250 258 250 250 65,600 16,714,000 571 SDMU 61 70 60 61 12,693,100 767,893,600 572 SDPC 108 108 104 108 51,700 5,541,500 573 SDRA 785 785 785 785 1,000 785,000 574 SFAN 1,280 1,285 1,270 1,280 666,400 851,111,000 575 SGER 705 725 685 705 2,985,200 2,111,694,000 576 SGER-W 318 318 224 318 2,200 660,400 577 SGRO 1,685 1,700 1,670 1,685 266,500 450,303,500 578 SHID 2,700 2,700 2,600 2,700 4,000 10,594,000 579 SHIP 605 610 575 605 793,000 474,768,000 580 SIDO 815 835 800 815 34,617,300 28,015,793,000 581 SILO 5,325 5,400 5,250 5,325 29,400 155,955,000 582 SIMP 434 436 408 434 36,083,000 15,434,106,400 583 SINI 360 382 342 360 1,900 670,400 584 SINI-W 165 193 132 165 7,900 1,308,500 585 SIPD 1,250 1,330 1,250 1,250 400 516,000 586 SKBM 338 338 338 338 100 33,800 587 SKLT 1,670 1,720 1,670 1,670 1,600 2,687,000 588 SKRN 715 745 715 715 64,600 46,767,500 589 SLIS 5,025 5,075 4,990 5,025 54,400 273,624,000 590 SMAR 3,900 3,950 3,830 3,900 67,800 262,847,000 591 SMBR 1,085 1,155 1,065 1,085 52,551,000 57,809,646,500 592 SMCB 1,405 1,450 1,355 1,405 147,600 206,641,500 593 SMDM 102 102 100 102 16,900 1,717,300 594 SMDR 294 302 288 294 2,956,300 868,312,800 595 SMGR 12,550 12,650 12,350 12,550 3,306,700 41,484,505,000 596 SMKL 202 212 198 202 1,115,100 229,865,300 597 SMKL-W 17 30 16 17 2,977,500 58,883,400 598 SMMA 11,600 11,700 11,300 11,600 17,200 197,775,000 599 SMMT 124 133 120 124 3,082,900 385,966,700 600 SMRA 845 865 820 845 45,563,400 38,400,509,500 601 SMSM 1,375 1,375 1,325 1,375 1,251,500 1,692,576,500 602 SOCI 288 298 274 288 44,714,100 12,798,278,000 603 SOFA 105 106 105 105 5,200 551,000 604 SOFA-W 4 4 3 4 1,922,100 7,666,500 605 SOHO 4,830 5,100 4,830 4,830 6,700 33,183,000 606 SONA 5,900 5,900 5,625 5,900 200 1,152,500 607 SOSS 386 406 372 386 26,200 9,997,800 608 SOSS-W 40 40 39 40 2,600 103,400 609 SOTS 189 189 186 189 600 113,000 610 SOTS-W 30 39 20 30 34,700 1,108,600 611 SPMA 316 318 300 316 18,600 5,681,400 612 SPTO 630 640 605 630 1,336,900 830,819,500 613 SQMI 378 390 372 378 14,105,800 5,347,994,800 614 SRAJ 226 250 216 226 256,200 60,124,200 615 SRIL 272 286 270 272 69,799,900 19,208,715,800 616 SRSN 58 59 58 58 2,654,400 155,450,300 617 SRTG 3,680 3,980 3,680 3,680 4,717,100 17,786,405,000 618 SSIA 600 600 550 600 31,191,900 18,030,158,500 619 SSMS 1,280 1,335 1,240 1,280 45,695,400 58,628,311,000 620 SSTM 575 575 575 575 100 57,500 621 STAR 107 115 104 107 43,200 4,598,700 622 STTP 9,100 9,125 9,000 9,100 500 4,522,500 623 SULI 50 50 50 50 1,800 90,000 624 SURE 2,540 2,560 2,540 2,540 2,400 6,121,000 625 SWAT 107 116 106 107 581,800 62,724,700 626 TALF 290 290 288 290 500 144,800 627 TAMA 114 124 112 114 12,499,500 1,473,437,700 628 TAMA-W 7 7 6 7 2,170,200 13,728,000 629 TAMU 50 50 50 50 1,552,200 77,610,000 630 TARA 50 50 50 50 700 35,000 631 TAXI 50 50 50 50 300 15,000 632 TBIG 1,700 1,805 1,680 1,700 23,849,700 41,152,186,000 633 TBLA 970 975 830 970 57,951,400 54,110,971,500 634 TBMS 945 970 920 945 6,700 6,336,500 635 TCID 6,500 6,675 6,500 6,500 89,400 583,010,000 636 TCPI 6,275 6,275 6,100 6,275 9,266,200 57,269,142,500 637 TDPM 157 162 150 157 14,793,000 2,328,368,900 638 TEBE 550 580 492 550 9,800 5,211,700 639 TFAS 170 175 170 170 30,200 5,139,400 640 TGKA 7,100 7,100 7,000 7,100 1,000 7,030,000 641 TGRA 160 168 150 160 97,986,500 15,742,377,400 642 TIFA 560 560 530 560 19,500 10,547,000 643 TINS 1,575 1,590 1,455 1,575 104,259,400 161,635,589,500 644 TIRA 266 268 226 266 11,700 2,939,400 645 TIRT 50 50 50 50 10,600 530,000 646 TKIM 10,600 10,875 9,750 10,600 20,246,400 213,019,297,500 647 TLKM 3,430 3,460 3,280 3,430 178,138,100 603,222,206,000 648 TMAS 142 145 137 142 6,767,900 954,229,300 649 TMPO 148 159 141 148 20,600 3,101,300 650 TNCA 448 460 416 448 2,756,900 1,201,143,800 651 TOBA 530 530 515 530 208,100 109,603,500 652 TOPS 50 50 50 50 1,517,500 75,875,000 653 TOTL 388 400 382 388 6,160,400 2,399,575,000 654 TOTO 246 250 240 246 104,400 25,933,600 655 TOWR 965 980 960 965 66,509,900 64,321,127,000 656 TOYS 640 670 630 640 3,691,200 2,406,509,000 657 TOYS-W 10 11 9 10 4,811,500 46,326,500 658 TPIA 9,375 9,375 9,050 9,375 3,445,100 31,677,482,500 659 TPMA 350 350 348 350 2,900 1,009,600 660 TRIM 101 117 98 101 78,500 8,449,500 661 TRIN 220 224 206 220 68,794,000 14,758,442,000 662 TRIN-W 10 10 9 10 159,500 1,437,800 663 TRIS 170 177 169 170 46,400 8,037,900 664 TRJA 155 156 152 155 285,300 43,901,800 665 TRUK 174 178 172 174 2,364,000 414,450,800 666 TRUS 320 336 320 320 1,300 426,400 667 TSPC 1,385 1,395 1,370 1,385 1,223,100 1,694,848,500 668 TUGU 1,900 1,900 1,830 1,900 25,500 48,248,000 669 UANG 210 226 197 210 169,000 33,936,800 670 UCID 1,535 1,535 1,515 1,535 39,600 60,237,500 671 ULTJ 1,645 1,650 1,625 1,645 1,108,400 1,823,576,000 672 UNIC 4,800 5,000 4,700 4,800 5,800 28,163,000 673 UNIT 165 178 158 165 400 66,600 674 UNSP 111 115 111 111 1,150,400 129,808,000 675 UNTR 26,925 27,000 26,125 26,925 4,924,000 132,012,185,000 676 UNVR 7,450 7,500 7,375 7,450 8,543,700 63,557,922,500 677 URBN 690 720 670 690 16,006,600 11,040,782,500 678 URBN-W 12 12 10 12 951,200 9,640,200 679 VICI 358 400 354 358 18,866,900 7,002,239,600 680 VICO 79 80 78 79 59,300 4,691,500 681 VINS 93 93 90 93 31,800 2,904,700 682 VIVA 50 52 50 50 15,080,800 765,437,400 683 VOKS 254 254 250 254 123,500 31,282,400 684 VRNA 100 100 100 100 1,400 140,000 685 WAPO 63 65 62 63 4,300 268,600 686 WEGE 272 282 254 272 318,705,600 86,142,769,600 687 WEHA 64 69 64 64 955,800 62,210,300 688 WIIM 555 565 540 555 13,893,300 7,678,952,500 689 WIKA 2,010 2,060 1,980 2,010 78,864,600 159,344,831,000 690 WINS 118 141 106 118 105,161,700 13,119,496,100 691 WOMF 280 314 248 280 5,745,700 1,611,241,200 692 WOOD 570 590 560 570 6,781,000 3,873,515,000 693 WOWS 73 78 71 73 61,518,200 4,596,220,300 694 WSBP 290 318 276 290 1,783,014,900 527,368,092,000 695 WSKT 1,400 1,445 1,370 1,400 146,693,500 206,925,149,500 696 WTON 416 424 404 416 67,426,400 28,069,784,400 697 XAQA 955 955 955 955 100 95,500 698 XBES 949 955 949 949 200 190,400 699 XBID 527 527 527 527 100 52,700 700 XBIN 496 496 496 496 100 49,600 701 XBNI 1,035 1,035 1,033 1,035 10,300 10,660,100 702 XCID 83 98 83 83 401,400 35,199,800 703 XCLQ 99 99 98 99 1,300 127,900 704 XDSG 976 976 960 976 7,200 7,022,500 705 XIHD 472 473 464 472 74,900 34,767,500 706 XIIC 1,061 1,061 1,054 1,061 3,000 3,182,300 707 XIID 514 514 514 514 40,000 20,560,000 708 XIIF 607 607 607 607 500 303,500 709 XIIT 533 533 520 533 30,200 15,834,200 710 XIJI 664 664 646 664 89,700 58,131,600 711 XILV 115 115 110 115 17,100 1,886,100 712 XIML 259 259 259 259 500 129,500 713 XIPI 182 182 170 182 400 71,600 714 XISC 780 780 775 780 5,100 3,973,000 715 XISR 387 387 377 387 90,200 34,223,400 716 XKMS 1,058 1,058 1,050 1,058 200 210,800 717 XNVE 161 166 158 161 313,300 50,812,100 718 XPCR 914 914 914 914 100 91,400 719 XPFT 735 735 685 735 200 142,000 720 XPMI 930 930 930 930 100 93,000 721 XSBC 106 106 106 106 1,000 106,000 722 XSSI 89 89 86 89 13,300 1,153,800 723 XSSK 661 661 661 661 100 66,100 724 YELO 50 50 50 50 86,500 4,325,000 725 YELO-W 8 8 7 8 150,900 1,201,200 726 YULE 340 360 280 340 11,700 3,632,000 727 ZBRA 132 140 132 132 57,600 7,610,000 728 ZINC 218 228 218 218 700,316,000 155,268,822,000 729 ZONE 382 396 376 382 186,800 70,605,600 -------------------- ---------------------- Total for Reguler 18,294,433,800 12,924,675,707,800 Information for Negosiasi 730 ADHI 1,550 1,552 1,552 1,552 1,150,000 1,784,800,000 731 ADRO 1,505 1,755 1,477 1,490 63,833 94,762,320 732 AIMS 159 100 100 100 14,004,800 1,400,480,000 733 AKKU 50 50 50 50 725,200 36,260,000 734 AKRA 3,310 3,280 3,280 3,280 300,000 984,000,000 735 AMRT 860 742 742 742 3,748,800 2,781,609,600 736 ANTM 2,000 1,920 1,600 1,840 2,732,873 4,416,719,070 737 APIC 765 850 850 850 300,000 255,000,000 738 ARNA 660 641 641 641 12,200,000 7,820,200,000 739 ARTI 50 7 5 7 88,690,200 550,831,400 740 ARTO 4,270 4,263 200 4,263 1,657,200 7,035,390,000 741 ASII 6,075 6,175 5,500 5,972 85,624 488,554,900 742 AYLS-W 3 12 12 12 1,000,000 12,000,000 743 BBCA 33,900 35,000 28,000 34,525 451,728 15,638,348,598 744 BBKP 610 600 591 591 1,473,900 884,248,745 745 BBNI 6,450 6,800 6,000 6,800 1,621,183 11,023,923,450 746 BBRI 4,250 4,260 4,104 4,104 9,031,722 37,301,978,380 747 BBSI 800 750 510 750 125,413,502 77,379,241,080 748 BCAP 147 229 129 131 86,146,600 19,464,519,000 749 BDMN 3,270 2,981 2,981 2,981 30,000 89,430,000 750 BEKS 112 100 46 100 45,000 2,610,000 751 BEKS-R 0 1 1 1 15,486,879 15,486,879 752 BFIN 585 610 610 610 200,000 122,000,000 753 BGTG 71 112 112 112 26,923 3,015,376 754 BHAT 605 605 605 605 87,041,200 52,659,926,000 755 BHIT 68 69 69 69 21,739,200 1,500,004,800 756 BIPI 50 65 47 47 180,840,280 9,957,444,260 757 BIRD 1,450 1,515 1,515 1,515 29 43,935 758 BMRI 6,525 6,525 5,125 6,525 963,850 6,140,608,650 759 BNGA 1,085 650 650 650 69 44,850 760 BNII 396 396 396 396 332,600 131,709,600 761 BOLA 174 177 177 177 80,105,000 14,178,585,000 762 BRMS 87 95 65 77 361,011,600 25,898,354,400 763 BSDE 1,275 1,275 1,244 1,275 1,605,140 2,001,595,400 764 BSIM 505 505 460 490 183,076,847 92,134,169,060 765 BULL 322 320 320 320 87,400 27,968,000 766 BUMI 75 87 67 87 10,072,000 874,824,000 767 BUVA 58 155 150 152 5,000,100 761,681,900 768 CARE 322 392 312 392 65,300,000 24,853,600,000 769 CARS 50 50 50 50 10,000,000 500,000,000 770 CASA 376 356 356 356 61,300,000 21,822,800,000 771 CLEO 530 535 535 535 100 53,500 772 CNKO 50 10 10 10 1,000,000 10,000,000 773 CPIN 6,775 6,600 6,600 6,600 64 422,400 774 CSAP 370 300 300 300 8,000,000 2,400,000,000 775 CSRA 410 354 354 354 156,439,100 55,379,441,400 776 DEWA 50 48 37 47 265,856,800 11,305,779,000 777 DFAM 204 264 264 264 3,922,600 1,035,566,400 778 DIVA 2,410 2,320 2,320 2,320 219,951 510,286,320 779 DPNS 262 270 270 270 11,165,000 3,014,550,000 780 DSSA 14,900 15,600 15,600 15,600 87,500 1,365,000,000 781 DWGL 171 171 171 171 57,300,000 9,798,300,000 782 DYAN 55 51 51 51 100,000 5,100,000 783 ELTY 50 50 9 9 300,548,000 15,004,952,000 784 ENRG 117 85 85 85 75 6,375 785 ERAA 2,360 2,130 1,968 1,968 325,800 688,824,400 786 EXCL 2,810 2,710 2,710 2,710 294 796,740 787 FORZ 50 50 50 50 20,000,000 1,000,000,000 788 GGRM 41,025 49,275 41,075 41,075 128 6,135,000 789 GMFI 165 164 164 164 100,000 16,400,000 790 GZCO 50 50 50 50 39,292,500 1,964,625,000 791 HKMU 123 258 258 258 575,000 148,350,000 792 HMSP 1,505 2,400 1,595 1,595 535,600 882,940,000 793 HOKI 1,095 1,065 1,065 1,065 100 106,500 794 IATA 50 47 47 47 300,000 14,100,000 795 ICBP 9,475 9,541 9,483 9,483 1,572,490 14,962,815,890 796 IKAI 50 318 318 318 200 63,600 797 INCO 5,350 5,200 5,075 5,075 191 990,825 798 INDF 6,925 6,800 6,800 6,800 69 469,200 799 INDY 1,840 2,053 1,825 1,950 78,807 157,222,771 800 INKP 11,025 10,600 10,600 10,600 21 222,600 801 INPS 3,700 3,700 2,870 2,870 354,382 1,196,024,340 802 INTA 200 200 197 197 41,872,700 8,291,510,800 803 INTP 14,500 13,837 13,837 13,837 114,700 1,587,103,900 804 IPTV 288 297 290 297 90,492,500 26,411,664,000 805 ITMG 14,350 14,325 13,027 14,250 44,614 632,604,500 806 JAST 266 100 100 100 54,500 5,450,000 807 JSMR 4,720 4,761 4,720 4,761 736,150 3,504,808,100 808 JTPE 945 930 930 930 200,000 186,000,000 809 KIJA 216 220 200 200 113,373,033 24,060,024,088 810 KIOS 148 150 150 150 74,700 11,205,000 811 KLBF 1,500 1,505 1,465 1,500 20,171 29,856,265 812 KOBX 120 120 120 120 50,315,300 6,037,836,000 813 KPIG 107 138 105 107 459,815,600 62,615,656,800 814 KRAS 438 426 426 426 39 16,614 815 LPPF 1,355 1,715 1,715 1,715 1,253 2,148,895 816 MAMI 50 18 15 17 2,950,000 51,150,000 817 MAPI 905 900 900 900 137,700 123,930,000 818 MARI 58 58 58 58 146,756,200 8,511,859,600 819 MCAS 3,750 3,750 3,750 3,750 9,317,300 34,939,875,000 820 MDKA 2,570 2,610 2,531 2,601 3,876,859 9,865,991,660 821 MEGA 7,000 6,800 6,800 6,800 304,610,691 2,071,352,698,800 822 MNCN 1,195 1,201 1,160 1,201 714,892 833,981,520 823 MTFN 50 50 50 50 94,000,000 4,700,000,000 824 MTLA 448 460 460 460 13,072,055 6,013,145,300 825 NATO 590 585 575 575 98,060,800 56,608,060,000 826 NIRO 165 159 159 159 24,000,000 3,816,000,000 827 PGAS 1,770 1,765 1,650 1,714 420,014 725,003,100 828 PNLF 258 242 242 242 250,000 60,500,000 829 PPRO 101 106 106 106 1,700,000 180,200,000 830 PTBA 2,850 2,950 2,310 2,950 52,522 153,441,470 831 PTPP 1,780 1,815 1,796 1,815 1,035,000 1,859,525,000 832 PURA 126 125 125 125 112,000,000 14,000,000,000 833 PYFA 970 1,100 1,100 1,100 2,210,314 2,431,345,400 834 RAJA 290 258 256 258 80,000 20,560,000 835 ROTI 1,340 1,344 1,344 1,344 1,253,800 1,685,107,200 836 SAME 306 298 287 298 9,836,000 2,905,432,000 837 SBAT 113 115 107 115 1,475,300 161,965,900 838 SCMA 2,270 2,209 2,209 2,209 30,000 66,270,000 839 SGER 705 655 220 655 35,536,500 8,051,407,500 840 SGER-W 318 1 1 1 124,000,000 124,000,000 841 SHID 2,700 2,640 2,640 2,640 1,365,000 3,603,600,000 842 SIDO 815 805 805 805 100 80,500 843 SMBR 1,085 1,292 1,200 1,292 3,134,400 3,765,953,600 844 SMGR 12,550 12,535 12,188 12,347 1,047,300 13,022,132,300 845 SMMA 11,600 12,000 11,500 11,500 1,840,956 21,582,344,000 846 SMRA 845 837 837 837 70,000 58,590,000 847 SMSM 1,375 1,200 1,200 1,200 3,447,400 4,136,880,000 848 SQMI 378 320 320 320 3,207,200 1,026,304,000 849 SRSN 58 54 54 54 16,286,400 879,465,600 850 SSMS 1,280 1,320 1,320 1,320 15,110,000 19,945,200,000 851 STAR 107 105 105 105 67,700,000 7,108,500,000 852 TAMU 50 40 40 40 319,558,800 12,782,352,000 853 TARA 50 50 49 50 375,100,000 18,505,000,000 854 TBIG 1,700 1,708 1,708 1,708 3,800,000 6,490,400,000 855 TINS 1,575 1,390 1,390 1,390 5,000 6,950,000 856 TKIM 10,600 10,000 9,880 9,880 111,163 1,098,298,000 857 TLKM 3,430 3,393 3,088 3,350 20,442,266 68,645,917,210 858 TOPS 50 50 50 50 2,416,500 120,825,000 859 TPIA 9,375 9,175 9,150 9,150 293,844 2,694,652,600 860 TRIN-W 10 10 10 10 20 200 861 ULTJ 1,645 1,700 1,700 1,700 815,958 1,387,128,600 862 UNSP 111 112 93 112 22,138,400 2,269,186,000 863 UNTR 26,925 26,075 17,650 26,075 165 3,266,100 864 UNVR 7,450 7,500 7,257 7,450 2,988 21,702,050 865 WIKA 2,010 2,033 1,906 2,032 1,540,015 3,031,764,000 866 WOOD 570 570 540 540 45,970,800 24,839,232,000 867 WSKT 1,400 1,700 1,412 1,700 2,100,000 3,166,800,000 868 XIID 514 511 511 511 107,000 54,677,000 869 ZBRA 132 141 141 141 30,000,000 4,230,000,000 870 ZINC 218 220 220 220 10,000,000 2,200,000,000 -------------------- ---------------------- Total for Negosiasi 4,994,938,936 3,153,192,848,086 Total 28/12/20 25,042,463,236 16,080,485,298,886