Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, October 28, 2021 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BRMS-W 23 23 22 23 888,600 19,647,800 2 GPSO-W 57 56 56 56 100 5,600 3 HMSP 1,040 1,060 1,055 1,055 1,100 1,163,500 4 YELO-W 12 5 5 5 100 500 -------------------- ---------------------- Total for Tunai 889,900 20,817,400 Information for Reguler 5 AALI 10,025 10,350 9,975 10,025 3,337,800 33,640,542,500 6 ABBA 494 510 474 494 35,840,300 17,572,052,400 7 ABMM 1,450 1,555 1,450 1,450 24,344,000 35,852,523,000 8 ACES 1,410 1,430 1,380 1,410 21,993,100 30,960,590,000 9 ACST 250 262 248 250 18,145,200 4,604,159,400 10 ADES 2,530 2,570 2,530 2,530 281,700 718,537,000 11 ADHI 1,020 1,070 1,000 1,020 47,566,600 48,874,281,500 12 ADMF 7,800 7,850 7,725 7,800 257,500 2,009,345,000 13 ADMG 226 242 226 226 3,836,200 885,197,600 14 ADRO 1,630 1,710 1,625 1,630 289,795,800 479,058,117,000 15 AGAR 350 350 346 350 1,600 558,400 16 AGII 1,425 1,500 1,415 1,425 3,692,500 5,356,113,000 17 AGRO 2,050 2,090 2,020 2,050 28,997,400 59,470,039,000 18 AGRS 202 206 198 202 16,653,600 3,345,220,000 19 AHAP 67 69 63 67 27,542,800 1,819,687,400 20 AIMS 500 545 488 500 1,368,900 702,396,000 21 AISA 220 240 218 220 29,030,300 6,431,045,400 22 AKKU 50 50 50 50 20,700 1,035,000 23 AKPI 790 845 790 790 56,000 44,856,000 24 AKRA 4,230 4,420 4,180 4,230 15,165,300 64,912,577,000 25 AKSI 530 555 500 530 51,500 26,681,500 26 ALDO 760 765 735 760 4,986,700 3,758,447,000 27 ALKA 236 248 236 236 14,500 3,449,800 28 ALMI 236 238 236 236 27,700 6,585,600 29 ALTO 292 308 292 292 13,700 4,018,600 30 AMAG 334 336 330 334 40,200 13,363,800 31 AMAN 486 494 486 486 2,181,200 1,073,442,600 32 AMAR 282 288 278 282 1,152,700 324,734,200 33 AMFG 3,800 3,800 3,800 3,800 1,600 6,080,000 34 AMIN 188 189 188 188 10,500 1,974,200 35 AMOR 3,690 3,830 3,630 3,690 744,100 2,743,360,000 36 AMRT 1,185 1,260 1,180 1,185 22,704,300 27,339,714,500 37 ANDI 50 50 50 50 106,900 5,345,000 38 ANJT 815 845 815 815 27,600 22,650,000 39 ANTM 2,320 2,340 2,300 2,320 77,309,100 179,322,201,000 40 APEX 550 580 550 550 15,800 8,725,000 41 APIC 940 955 935 940 9,660,100 9,131,917,500 42 APII 183 184 181 183 182,500 33,416,300 43 APLI 202 202 202 202 400 80,800 44 APLN 136 141 135 136 27,302,300 3,749,915,100 45 ARCI 610 640 600 610 10,049,800 6,192,854,500 46 ARGO 1,730 1,730 1,730 1,730 300 519,000 47 ARII 330 330 320 330 76,600 25,028,000 48 ARKA 74 77 74 74 78,220,400 5,819,037,000 49 ARNA 870 870 850 870 3,618,800 3,119,905,000 50 ARTA 1,765 1,805 1,760 1,765 25,500 45,283,500 51 ARTI 50 50 50 50 400 20,000 52 ARTO 14,850 15,000 14,500 14,850 26,393,900 392,956,387,500 53 ASBI 286 290 286 286 28,200 8,094,200 54 ASDM 935 935 935 935 2,100 1,963,500 55 ASGR 730 755 720 730 652,500 478,998,500 56 ASII 6,000 6,175 5,950 6,000 50,046,900 303,991,430,000 57 ASJT 142 151 141 142 741,600 106,129,600 58 ASMI 308 318 302 308 337,800 103,632,000 59 ASPI 75 87 63 75 218,573,200 17,205,933,600 60 ASPI-W 20 25 17 20 124,915,000 2,581,063,300 61 ASRI 178 187 176 178 72,160,300 12,991,819,000 62 ASRM 1,625 1,650 1,590 1,625 25,400 40,620,000 63 ASSA 3,150 3,230 3,100 3,150 9,757,500 30,847,057,000 64 ATAP 123 141 110 123 25,550,500 3,382,251,300 65 ATIC 640 660 620 640 380,300 241,864,000 66 AUTO 1,120 1,160 1,110 1,120 2,816,400 3,162,219,000 67 AYLS 151 160 148 151 10,898,500 1,670,362,400 68 BABP 226 240 224 226 120,874,800 27,754,966,600 69 BABP-W3 128 144 128 128 280,700 36,360,000 70 BABP-W4 185 186 185 185 2,600 483,000 71 BACA 304 308 300 304 14,177,000 4,306,465,800 72 BACA-W2 102 102 102 102 100 10,200 73 BAJA 346 368 344 346 2,129,400 752,258,200 74 BALI 750 765 740 750 599,500 449,759,000 75 BANK 2,490 2,500 2,430 2,490 12,082,300 29,773,414,000 76 BAPA 54 57 52 54 55,966,400 3,064,753,000 77 BAPI 50 50 50 50 5,800 290,000 78 BAPI-W 7 8 6 7 9,115,800 62,431,900 79 BATA 560 630 550 560 32,700 18,333,500 80 BAYU 1,180 1,180 1,180 1,180 2,000 2,360,000 81 BBCA 7,375 7,425 7,350 7,375 75,271,900 555,764,745,000 82 BBHI 5,950 6,275 5,900 5,950 2,844,500 17,223,345,000 83 BBKP 430 442 424 430 86,068,400 37,127,541,800 84 BBLD 392 398 392 392 4,000 1,583,200 85 BBMD 1,980 2,000 1,980 1,980 8,200 16,394,000 86 BBNI 7,050 7,075 6,925 7,050 39,022,700 273,649,112,500 87 BBRI 4,240 4,300 4,200 4,240 159,645,200 677,809,476,000 88 BBRM 50 50 50 50 6,900 345,000 89 BBSI 5,950 6,000 5,900 5,950 1,200 7,135,000 90 BBSS 67 68 64 67 2,312,200 154,493,000 91 BBTN 1,745 1,750 1,675 1,745 56,192,300 96,323,751,500 92 BBYB 1,410 1,460 1,370 1,410 44,434,100 63,022,774,500 93 BCAP 102 105 102 102 14,332,900 1,469,312,200 94 BCIC 161 174 161 161 15,601,000 2,544,837,900 95 BCIP 61 62 60 61 463,700 28,190,100 96 BDMN 2,690 2,860 2,680 2,690 7,965,700 21,729,964,000 97 BEBS 1,755 1,790 1,720 1,755 28,917,200 50,569,929,500 98 BEEF 83 85 82 83 6,707,100 559,205,600 99 BEKS 72 72 68 72 723,388,000 50,590,917,700 100 BELL 166 195 153 166 1,568,300 263,887,800 101 BESS 1,800 1,845 1,800 1,800 462,100 837,054,000 102 BESS-W 1,655 1,655 1,655 1,655 500 827,500 103 BEST 129 135 128 129 42,711,600 5,592,204,100 104 BFIN 995 1,000 975 995 25,704,500 25,440,950,500 105 BGTG 179 192 176 179 85,206,500 15,813,006,800 106 BHAT 875 875 865 875 726,500 632,534,500 107 BHIT 60 62 59 60 196,943,300 11,810,407,900 108 BIKA 268 294 260 268 2,490,400 691,720,600 109 BIMA 204 216 202 204 8,346,300 1,737,703,800 110 BINA 3,970 4,080 3,920 3,970 444,200 1,771,625,000 111 BIPI 50 52 50 50 312,466,800 15,914,863,700 112 BIPI-W 16 17 15 16 21,989,600 348,243,500 113 BIPP 53 53 52 53 3,485,700 181,375,500 114 BIRD 1,410 1,440 1,395 1,410 4,238,700 5,990,654,500 115 BISI 1,015 1,015 1,005 1,015 70,900 71,701,500 116 BJBR 1,420 1,430 1,405 1,420 6,295,500 8,910,580,500 117 BJTM 745 765 740 745 12,326,700 9,237,785,500 118 BKDP 50 50 50 50 37,800 1,890,000 119 BKSL 62 63 61 62 30,131,900 1,860,065,500 120 BKSW 182 186 181 182 5,029,800 919,618,900 121 BLTA 50 50 50 50 1,000 50,000 122 BLTZ 3,380 3,500 3,380 3,380 500 1,713,000 123 BLUE 770 775 755 770 143,900 110,389,500 124 BMAS 1,430 1,545 1,400 1,430 496,400 722,282,500 125 BMHS 910 930 875 910 56,916,200 52,207,216,500 126 BMRI 7,025 7,150 7,000 7,025 49,511,800 349,524,595,000 127 BMSR 169 172 169 169 201,200 34,130,400 128 BMTR 266 270 264 266 34,665,200 9,193,174,800 129 BNBA 1,420 1,505 1,410 1,420 14,724,600 21,237,737,500 130 BNBR 50 50 50 50 102,100 5,105,000 131 BNGA 1,030 1,050 1,015 1,030 8,748,300 9,000,524,500 132 BNII 334 336 334 334 785,700 263,297,000 133 BNLI 1,730 1,760 1,725 1,730 275,200 478,709,500 134 BOGA 1,495 1,520 1,485 1,495 109,750,500 164,207,414,500 135 BOLA 570 605 570 570 7,993,600 4,646,158,000 136 BOLT 685 685 685 685 300 205,500 137 BOSS 89 90 86 89 18,165,500 1,612,395,400 138 BPFI 1,000 1,000 1,000 1,000 31,000 31,000,000 139 BPTR 184 185 177 184 804,200 146,216,200 140 BRAM 7,000 7,000 6,975 7,000 1,500 10,477,500 141 BRIS 2,080 2,150 2,060 2,080 50,755,700 106,023,245,000 142 BRMS 94 96 94 94 175,504,400 16,540,121,500 143 BRNA 1,185 1,185 1,175 1,185 3,400 4,026,000 144 BRPT 930 975 925 930 49,909,100 47,134,283,000 145 BSDE 1,085 1,100 1,050 1,085 27,138,500 29,065,932,000 146 BSIM 865 870 850 865 31,500 27,256,500 147 BSSR 2,530 2,570 2,500 2,530 60,400 152,647,000 148 BTEK 50 50 50 50 300 15,000 149 BTON 454 478 446 454 255,500 115,301,800 150 BTPN 2,800 2,840 2,750 2,800 49,300 136,625,000 151 BTPS 3,800 3,800 3,600 3,800 5,129,200 19,059,353,000 152 BUDI 171 181 170 171 12,547,400 2,204,137,400 153 BUKA 695 710 685 695 157,808,000 109,974,832,000 154 BUKK 1,045 1,060 1,020 1,045 19,300 20,289,500 155 BULL 262 270 262 262 83,282,100 22,223,657,800 156 BULL-W2 51 56 50 51 48,900 2,533,200 157 BUMI 71 75 70 71 417,795,200 29,948,445,700 158 BVIC 135 138 134 135 1,947,500 264,377,700 159 BWPT 88 95 88 88 134,080,900 12,009,609,500 160 BYAN 26,500 26,625 26,000 26,500 73,300 1,926,277,500 161 CAKK 100 102 95 100 62,873,400 6,247,583,100 162 CAMP 296 302 296 296 698,300 207,987,400 163 CANI 132 138 131 132 542,300 72,751,000 164 CARE 454 458 444 454 520,672,700 235,142,039,600 165 CARS 50 50 50 50 21,800 1,090,000 166 CASA 400 400 396 400 1,553,600 620,995,800 167 CASH 228 228 210 228 44,294,700 9,795,453,600 168 CASS 570 575 565 570 3,878,100 2,201,704,500 169 CBMF 103 114 94 103 374,207,900 40,420,184,100 170 CCSI 620 630 600 620 4,735,900 2,915,457,000 171 CEKA 1,875 1,905 1,875 1,875 64,100 120,984,000 172 CENT 318 328 314 318 38,996,000 12,515,432,800 173 CFIN 266 280 266 266 13,246,100 3,579,507,800 174 CINT 276 294 276 276 215,000 60,146,600 175 CITA 2,770 2,770 2,770 2,770 2,200 6,094,000 176 CITY 144 149 142 144 39,400 5,633,700 177 CLAY 845 845 845 845 5,100 4,309,500 178 CLEO 452 464 452 452 6,015,100 2,743,422,000 179 CLPI 1,040 1,040 1,030 1,040 94,800 98,197,000 180 CMNP 1,260 1,300 1,230 1,260 98,500 123,956,500 181 CMNT 985 990 965 985 55,682,300 54,536,181,000 182 CNKO 50 50 50 50 1,100 55,000 183 CNTX 178 187 178 178 17,100 3,124,300 184 COCO 260 280 256 260 964,500 249,701,800 185 COCO-W 67 67 67 67 100 6,700 186 CPIN 6,200 6,375 6,175 6,200 9,596,900 59,607,967,500 187 CPRO 50 50 50 50 10,700 535,000 188 CSAP 550 590 540 550 415,300 233,699,000 189 CSIS 97 104 95 97 164,647,600 16,444,082,400 190 CSMI 3,460 3,460 3,460 3,460 100 346,000 191 CSRA 386 400 384 386 350,100 136,530,000 192 CTBN 2,890 2,890 2,890 2,890 200 578,000 193 CTRA 1,085 1,085 1,040 1,085 54,925,300 58,504,579,500 194 CTTH 50 50 50 50 98,200 4,910,000 195 DADA 50 50 50 50 820,000 41,000,000 196 DADA-W 13 15 13 13 9,411,500 129,521,200 197 DART 238 252 234 238 2,214,400 524,685,600 198 DAYA 256 260 252 256 4,100 1,044,200 199 DCII 46,525 46,525 46,400 46,525 2,800 130,092,500 200 DEFI 1,080 1,095 935 1,080 4,100 4,188,000 201 DEWA 50 50 50 50 16,500 825,000 202 DFAM 372 380 368 372 74,800 27,811,400 203 DGIK 131 134 128 131 38,843,500 5,066,328,800 204 DGNS 745 790 740 745 10,310,400 7,873,087,000 205 DIGI 342 368 342 342 30,097,600 10,323,082,000 206 DILD 173 183 171 173 9,929,300 1,729,261,500 207 DIVA 2,220 2,300 2,200 2,220 386,400 866,896,000 208 DKFT 139 139 136 139 14,034,100 1,932,421,200 209 DLTA 3,840 3,900 3,800 3,840 141,100 545,096,000 210 DMAS 230 232 226 230 58,182,800 13,306,428,000 211 DMMX 2,520 2,670 2,470 2,520 23,727,200 61,122,191,000 212 DMND 805 875 805 805 158,900 130,378,500 213 DNAR 226 234 220 226 24,293,600 5,519,643,800 214 DNET 3,260 3,260 3,190 3,260 17,800 57,198,000 215 DOID 294 298 290 294 39,743,200 11,652,889,600 216 DPNS 362 390 362 362 244,800 89,522,000 217 DSFI 120 124 118 120 11,755,600 1,418,354,300 218 DSNG 565 590 560 565 25,102,200 14,268,366,500 219 DSSA 31,200 32,500 30,550 31,200 15,400 488,600,000 220 DUTI 3,320 3,350 3,320 3,320 900 2,995,000 221 DVLA 2,540 2,570 2,520 2,540 50,400 128,266,000 222 DWGL 198 200 192 198 9,700 1,897,800 223 DWGL-W 36 36 35 36 50,300 1,804,400 224 DYAN 84 89 83 84 54,459,300 4,665,080,400 225 EAST 96 99 94 96 8,400,500 810,408,700 226 EAST-W 12 14 12 12 17,299,100 220,812,100 227 EDGE 24,300 24,575 24,300 24,300 4,800 116,957,500 228 EKAD 1,500 1,540 1,495 1,500 626,100 948,798,000 229 ELSA 300 312 298 300 77,927,800 23,546,997,200 230 EMTK 1,905 1,915 1,830 1,905 55,209,300 104,033,813,500 231 ENRG 118 123 118 118 351,848,300 42,565,104,200 232 ENZO 50 50 50 50 49,100 2,455,000 233 ENZO-W 17 17 16 17 635,700 10,181,500 234 EPAC 52 58 51 52 41,021,500 2,225,844,300 235 EPMT 2,460 2,500 2,430 2,460 109,600 268,787,000 236 ERAA 635 650 625 635 134,415,000 85,853,549,500 237 ERTX 188 216 188 188 14,535,600 2,968,285,700 238 ESIP 94 94 85 94 67,162,800 6,062,710,200 239 ESIP-W 13 14 12 13 15,919,800 199,453,000 240 ESSA 330 350 324 330 60,758,800 20,234,077,800 241 ESTA 126 131 125 126 164,500 20,851,800 242 ESTI 127 131 125 127 534,700 67,724,400 243 EXCL 3,020 3,070 2,960 3,020 20,802,100 63,071,398,000 244 FAPA 3,100 3,140 3,100 3,100 129,200 403,301,000 245 FAST 1,040 1,070 1,040 1,040 38,500 40,784,000 246 FILM 420 430 414 420 39,205,100 16,567,381,600 247 FIMP 49 50 48 49 331,500 16,143,300 248 FIMP-W 17 17 16 17 313,300 5,324,000 249 FIRE 555 580 545 555 3,855,000 2,147,949,500 250 FISH 8,200 8,475 8,200 8,200 2,200 18,590,000 251 FITT 306 320 306 306 4,096,300 1,288,943,800 252 FITT-W 170 176 170 170 75,400 13,229,200 253 FLMC 380 390 358 380 67,600 25,079,000 254 FMII 595 635 595 595 259,500 158,922,500 255 FOOD 120 126 116 120 6,003,100 719,214,900 256 FORU 145 147 143 145 6,000 875,400 257 FPNI 236 240 232 236 2,781,200 652,882,400 258 FREN 102 103 99 102 1,826,050,200 184,819,766,500 259 FREN-W 35 37 35 35 4,693,500 165,042,600 260 FREN-W2 36 37 33 36 847,180,300 29,952,223,200 261 FUJI 340 340 332 340 13,000 4,396,200 262 GAMA 50 50 50 50 392,700 19,635,000 263 GDST 103 107 101 103 9,954,600 1,026,849,700 264 GDYR 1,420 1,420 1,415 1,420 900 1,275,000 265 GEMA 350 350 350 350 10,000 3,500,000 266 GEMS 4,200 4,200 4,080 4,200 115,300 479,238,000 267 GGRM 33,525 34,400 33,500 33,525 597,200 20,104,197,500 268 GGRP 680 710 650 680 527,700 354,944,500 269 GHON 2,880 3,000 2,630 2,880 98,800 276,280,000 270 GJTL 725 750 720 725 9,372,300 6,842,272,500 271 GLOB 214 248 214 214 1,269,000 291,997,600 272 GLVA 282 284 270 282 103,600 28,499,600 273 GMFI 84 85 80 84 632,000 53,176,800 274 GOLD 420 420 406 420 19,200 7,969,400 275 GOOD 510 510 494 510 7,654,400 3,833,151,500 276 GPRA 78 79 77 78 4,817,400 375,751,600 277 GPSO 160 165 158 160 1,286,900 206,341,600 278 GPSO-W 57 60 56 57 453,500 26,048,400 279 GSMF 196 216 196 196 1,847,000 366,669,100 280 GTSI 69 71 67 69 56,273,700 3,865,621,700 281 GWSA 202 226 200 202 3,296,200 690,011,400 282 GZCO 51 52 50 51 4,148,600 208,752,100 283 HAIS 206 218 206 206 16,077,500 3,426,802,400 284 HDFA 186 194 181 186 8,600 1,600,300 285 HDIT 476 490 462 476 4,163,500 1,988,936,200 286 HEAL 1,185 1,225 1,165 1,185 10,836,100 12,922,078,000 287 HELI 338 354 334 338 17,800 6,036,600 288 HERO 1,820 1,820 1,760 1,820 5,400 9,676,500 289 HEXA 4,050 4,140 4,030 4,050 306,700 1,244,886,000 290 HITS 390 444 390 390 19,300 7,657,000 291 HKMU 51 52 50 51 34,017,900 1,731,659,100 292 HMSP 1,040 1,070 1,030 1,040 42,785,700 44,628,025,500 293 HOKI 190 197 189 190 26,606,500 5,118,381,200 294 HOMI 1,710 1,710 1,650 1,710 895,800 1,514,002,000 295 HOPE 103 104 101 103 8,537,200 873,381,800 296 HOPE-W 19 20 19 19 4,952,700 94,256,100 297 HOTL 50 50 50 50 200 10,000 298 HRME 58 58 57 58 3,799,000 217,701,400 299 HRTA 230 230 222 230 6,916,300 1,559,322,400 300 HRUM 7,750 8,000 7,650 7,750 4,150,700 32,399,805,000 301 IATA 61 63 61 61 64,923,800 3,989,747,800 302 IBFN 123 130 111 123 4,329,900 532,622,600 303 IBST 8,850 9,750 8,675 8,850 3,200 29,852,500 304 ICBP 8,800 8,850 8,675 8,800 7,670,900 67,356,352,500 305 ICON 103 108 100 103 24,808,700 2,577,584,200 306 IDEA 170 171 165 170 4,248,500 716,246,400 307 IDPR 212 216 210 212 971,900 207,402,200 308 IFII 157 160 153 157 519,900 82,253,300 309 IFSH 1,505 1,505 1,505 1,505 100 150,500 310 IGAR 424 424 422 424 25,900 10,945,600 311 IKAI 50 50 50 50 3,600 180,000 312 IKAN 106 107 105 106 3,952,400 417,484,900 313 IKBI 258 260 256 258 13,900 3,602,800 314 IMAS 990 1,040 980 990 6,722,200 6,756,383,000 315 IMJS 492 505 484 492 19,323,100 9,555,476,900 316 IMPC 2,220 2,250 2,210 2,220 5,271,700 11,787,671,000 317 INAF 2,310 2,370 2,300 2,310 305,400 709,626,000 318 INAI 300 300 300 300 20,300 6,090,000 319 INCF 488 498 470 488 476,800 229,164,600 320 INCI 645 650 635 645 46,900 30,175,000 321 INCO 4,790 4,810 4,720 4,790 12,108,700 57,785,724,000 322 INDF 6,400 6,500 6,350 6,400 10,016,800 64,191,262,500 323 INDO 170 170 167 170 817,400 137,854,100 324 INDO-W 63 63 61 63 23,900 1,468,200 325 INDR 4,700 4,780 4,630 4,700 49,800 232,761,000 326 INDS 1,975 1,975 1,975 1,975 100 197,500 327 INDX 104 107 103 104 681,600 71,066,000 328 INDY 1,810 1,850 1,775 1,810 82,066,800 148,188,046,500 329 INKP 8,275 8,600 8,225 8,275 10,323,300 86,079,952,500 330 INOV 202 216 202 202 1,974,600 409,073,000 331 INPC 138 142 137 138 6,635,100 920,916,600 332 INPC-W 38 39 37 38 981,300 36,657,700 333 INPP 580 630 560 580 25,000 14,368,500 334 INRU 740 740 740 740 1,100 814,000 335 INTA 135 144 122 135 1,036,000 138,561,500 336 INTD 167 174 161 167 83,700 14,082,500 337 INTP 11,625 11,850 11,425 11,625 9,183,800 107,494,012,500 338 IPAC 130 130 125 130 8,200 1,045,500 339 IPCC 540 565 540 540 7,335,600 4,018,447,000 340 IPCM 330 340 328 330 5,362,200 1,781,649,400 341 IPOL 163 166 163 163 529,700 87,066,300 342 IPTV 242 244 240 242 5,812,400 1,410,269,200 343 IRRA 1,745 1,810 1,735 1,745 7,565,000 13,339,007,000 344 ISAT 7,100 7,275 6,900 7,100 5,542,400 39,298,045,000 345 ISSP 354 394 354 354 105,015,900 38,358,984,200 346 ITIC 304 310 302 304 2,041,000 620,443,600 347 ITMA 540 550 535 540 66,600 36,077,500 348 ITMA-W 114 132 100 114 84,500 10,193,700 349 ITMG 22,475 23,850 22,475 22,475 8,828,100 202,130,700,000 350 JAST 155 164 155 155 13,650,700 2,161,880,800 351 JAWA 175 199 172 175 80,926,100 14,967,764,800 352 JAYA 128 134 127 128 12,916,000 1,696,176,400 353 JGLE 50 50 50 50 100 5,000 354 JIHD 452 452 432 452 18,800 8,170,400 355 JKON 135 146 135 135 1,045,300 142,433,400 356 JMAS 161 162 159 161 114,900 18,405,300 357 JPFA 1,740 1,795 1,705 1,740 30,645,800 53,342,515,000 358 JRPT 496 498 494 496 1,186,200 587,073,800 359 JSKY 131 138 122 131 531,215,400 69,898,711,200 360 JSMR 4,190 4,240 4,100 4,190 3,641,700 15,137,657,000 361 JTPE 1,095 1,095 1,090 1,095 241,500 263,288,000 362 KAEF 2,420 2,480 2,410 2,420 1,669,800 4,063,345,000 363 KARW 92 94 91 92 735,900 67,974,800 364 KAYU 65 70 65 65 44,790,300 2,999,971,200 365 KBAG 65 69 59 65 1,170,329,800 75,594,272,700 366 KBAG-W 18 19 18 18 59,683,200 1,081,376,300 367 KBLI 294 300 292 294 3,493,700 1,029,686,800 368 KBLM 210 218 208 210 49,500 10,314,600 369 KBLV 695 710 695 695 9,600 6,693,000 370 KDSI 895 900 895 895 9,700 8,705,000 371 KEEN 434 440 434 434 969,800 424,600,600 372 KEJU 1,205 1,230 1,200 1,205 76,900 93,137,500 373 KIAS 50 50 50 50 2,100 105,000 374 KICI 242 248 240 242 1,109,100 268,549,600 375 KIJA 158 159 156 158 2,887,900 455,608,000 376 KINO 2,070 2,110 2,050 2,070 500,000 1,035,482,000 377 KIOS 800 820 745 800 63,271,200 49,467,557,000 378 KJEN 498 530 498 498 4,200 2,166,900 379 KKGI 320 334 320 320 6,031,500 1,972,572,800 380 KLBF 1,590 1,610 1,580 1,590 102,437,000 163,341,428,000 381 KMDS 498 505 498 498 770,500 384,187,200 382 KMTR 348 364 348 348 549,300 194,214,200 383 KOBX 188 193 177 188 26,087,500 4,863,420,100 384 KOIN 160 161 160 160 3,200 512,700 385 KONI 925 1,000 875 925 1,100 993,000 386 KOPI 650 675 600 650 51,600 32,308,000 387 KOTA 145 148 141 145 146,323,800 21,078,941,000 388 KOTA-W 82 121 62 82 4,300 429,600 389 KPIG 102 102 100 102 30,769,400 3,101,797,500 390 KRAS 525 545 520 525 24,833,400 13,134,224,500 391 KREN 106 115 106 106 38,812,400 4,213,014,300 392 KUAS 234 254 234 234 14,509,700 3,454,531,000 393 KUAS-W 87 103 83 87 8,787,800 817,394,900 394 LABA 206 208 199 206 42,402,400 8,607,806,200 395 LABA-W 25 25 23 25 9,923,300 243,101,800 396 LAND 97 101 96 97 4,019,700 395,026,200 397 LCKM 312 312 312 312 8,800 2,745,600 398 LEAD 50 50 50 50 2,800 140,000 399 LFLO 91 91 83 91 1,583,200 138,946,600 400 LFLO-W 12 13 12 12 10,864,800 130,470,100 401 LIFE 5,400 5,400 5,400 5,400 100 540,000 402 LINK 3,860 3,910 3,760 3,860 2,317,300 8,853,608,000 403 LION 340 354 338 340 15,200 5,229,200 404 LMPI 190 190 189 190 99,100 18,731,600 405 LMSH 780 780 755 780 192,000 147,653,000 406 LPCK 1,005 1,065 985 1,005 4,133,800 4,160,486,000 407 LPGI 3,900 3,900 3,900 3,900 800 3,120,000 408 LPIN 384 386 380 384 180,000 68,897,400 409 LPKR 150 155 149 150 50,900,400 7,690,189,200 410 LPLI 264 268 262 264 14,300 3,748,200 411 LPPF 3,040 3,070 2,910 3,040 5,173,900 15,547,347,000 412 LPPS 104 106 103 104 123,300 12,807,400 413 LRNA 169 175 169 169 200 34,400 414 LSIP 1,340 1,400 1,310 1,340 45,171,400 60,992,467,500 415 LTLS 620 630 610 620 272,000 167,862,000 416 LUCK 232 236 216 232 11,760,500 2,703,214,200 417 LUCY 50 51 49 50 23,730,100 1,186,015,900 418 LUCY-W 14 14 13 14 918,600 12,330,400 419 MAIN 740 780 735 740 13,350,700 10,032,574,500 420 MAPA 3,160 3,200 3,060 3,160 824,100 2,570,812,000 421 MAPB 1,695 1,700 1,655 1,695 4,600 7,713,000 422 MAPI 880 900 850 880 19,838,000 17,302,593,500 423 MARI 480 496 464 480 78,602,700 37,878,517,200 424 MARK 1,115 1,185 1,115 1,115 8,171,500 9,449,312,000 425 MASA 4,870 4,890 4,640 4,870 6,900 33,527,000 426 MASB 3,500 3,520 3,480 3,500 10,100 35,176,000 427 MASB-W 300 304 290 300 108,900 32,437,400 428 MAYA 780 820 770 780 5,037,000 3,979,113,000 429 MBAP 3,520 3,660 3,450 3,520 380,800 1,349,175,000 430 MBSS 690 715 675 690 2,696,100 1,852,890,500 431 MBTO 140 148 140 140 804,100 114,391,100 432 MCAS 11,975 12,100 11,900 11,975 583,000 7,003,940,000 433 MCOL 2,820 3,070 2,660 2,820 10,752,700 30,899,606,000 434 MCOR 128 131 127 128 15,605,600 2,003,005,100 435 MDIA 50 51 50 50 2,181,400 109,071,000 436 MDKA 3,120 3,250 3,070 3,120 48,691,800 152,912,129,000 437 MDKI 218 220 210 218 1,592,000 338,953,200 438 MDRN 50 50 50 50 1,900 95,000 439 MEDC 555 585 555 555 84,534,600 47,667,510,500 440 MEGA 8,200 8,275 8,200 8,200 4,800 39,367,500 441 MERK 3,490 3,540 3,480 3,490 39,100 136,843,000 442 META 133 136 131 133 4,084,300 542,122,000 443 MFIN 1,055 1,060 1,050 1,055 25,300 26,691,000 444 MFMI 925 930 900 925 13,900 12,565,500 445 MGLV 204 214 198 204 151,800 30,771,800 446 MGLV-W 14 15 14 14 10,731,900 150,956,600 447 MGRO 730 730 715 730 2,390,100 1,731,634,000 448 MICE 366 376 364 366 25,800 9,425,400 449 MIDI 2,100 2,180 2,100 2,100 800 1,688,000 450 MIKA 2,210 2,270 2,200 2,210 29,515,000 65,459,030,000 451 MINA 50 50 50 50 332,400 16,620,000 452 MIRA 50 50 50 50 400 20,000 453 MITI 138 169 137 138 324,545,700 48,374,931,100 454 MKNT 50 50 50 50 36,500 1,825,000 455 MLBI 8,600 8,650 8,475 8,600 95,000 813,265,000 456 MLIA 1,785 1,870 1,645 1,785 8,257,200 14,171,387,500 457 MLPL 390 396 354 390 824,693,400 314,015,207,800 458 MLPT 3,510 3,610 3,400 3,510 1,447,500 5,101,681,000 459 MMLP 580 600 565 580 27,682,000 16,183,969,000 460 MNCN 875 890 860 875 41,816,000 36,570,926,500 461 MOLI 585 595 575 585 36,300 21,106,500 462 MPMX 740 745 735 740 5,580,900 4,120,571,000 463 MPOW 127 129 119 127 6,318,600 791,748,000 464 MPPA 665 670 600 665 83,422,100 53,940,035,000 465 MPRO 1,095 1,100 1,050 1,095 4,200 4,419,500 466 MRAT 246 252 246 246 898,900 223,357,000 467 MREI 4,400 4,400 4,400 4,400 10,000 44,000,000 468 MSIN 500 510 498 500 4,067,600 2,043,891,400 469 MSKY 356 360 354 356 40,400 14,376,000 470 MTDL 3,680 3,840 3,570 3,680 8,608,900 31,789,187,000 471 MTFN 50 50 50 50 100 5,000 472 MTLA 354 354 350 354 35,300 12,380,800 473 MTPS 140 141 128 140 55,160,200 7,504,083,600 474 MTSM 122 135 122 122 596,700 74,127,800 475 MTWI 116 121 111 116 8,918,400 1,051,563,600 476 MYOH 1,665 1,675 1,640 1,665 53,300 88,129,000 477 MYOR 2,330 2,400 2,330 2,330 2,059,200 4,846,631,000 478 MYTX 76 82 76 76 1,934,400 148,917,500 479 NASA 70 72 69 70 7,376,700 517,788,000 480 NATO 585 590 565 585 309,531,700 178,958,202,500 481 NELY 218 220 216 218 811,100 176,696,000 482 NFCX 10,175 10,225 10,000 10,175 222,400 2,258,862,500 483 NICK 414 416 390 414 3,053,900 1,192,210,400 484 NICL 71 73 68 71 22,919,800 1,627,290,800 485 NICL-W 11 11 10 11 17,990,000 188,187,400 486 NIKL 1,110 1,140 1,105 1,110 573,400 641,453,000 487 NIRO 147 150 147 147 1,250,300 184,033,700 488 NISP 690 705 685 690 4,444,400 3,078,850,000 489 NOBU 990 995 990 990 687,200 680,954,500 490 NPGF 105 106 103 105 12,040,000 1,261,284,900 491 NRCA 296 296 290 296 149,000 43,459,400 492 NZIA 153 158 150 153 118,400 18,312,700 493 OASA 199 202 198 199 19,400 3,864,500 494 OILS 270 284 268 270 3,529,000 967,635,600 495 OILS-W 120 133 120 120 878,900 110,745,300 496 OKAS 78 81 77 78 7,803,800 618,372,700 497 OMRE 825 825 820 825 500 412,000 498 OPMS 137 140 135 137 3,244,600 443,568,500 499 PADI 50 50 50 50 17,700 885,000 500 PALM 476 498 462 476 4,961,800 2,391,543,600 501 PAMG 87 88 86 87 574,600 50,090,000 502 PANI 1,415 1,415 1,320 1,415 2,724,200 3,842,857,500 503 PANR 392 414 382 392 18,967,800 7,506,640,800 504 PANS 1,345 1,355 1,325 1,345 179,400 241,215,500 505 PBID 1,690 1,760 1,680 1,690 1,080,100 1,857,908,500 506 PBRX 128 132 128 128 2,385,400 307,942,200 507 PBSA 700 700 660 700 3,600 2,460,000 508 PCAR 290 290 288 290 50,500 14,594,800 509 PDES 362 366 356 362 210,100 76,017,000 510 PEGE 1,450 1,450 1,410 1,450 403,900 577,028,000 511 PEHA 1,160 1,170 1,155 1,160 442,300 512,838,000 512 PGAS 1,495 1,505 1,475 1,495 145,897,900 217,181,466,000 513 PGJO 83 87 80 83 131,700 10,849,300 514 PGLI 232 248 212 232 40,200 9,094,800 515 PGUN 296 318 296 296 22,300 7,007,800 516 PICO 105 110 102 105 46,900 4,912,500 517 PJAA 585 605 585 585 765,100 456,189,500 518 PKPK 144 144 135 144 23,914,900 3,364,654,900 519 PLAN 35 38 35 35 9,495,100 341,425,100 520 PLAN-W 11 11 10 11 356,100 3,671,000 521 PMJS 122 124 122 122 14,700 1,812,900 522 PMMP 486 498 450 486 86,901,200 41,728,501,000 523 PNBN 790 810 775 790 14,764,600 11,635,160,500 524 PNBS 85 86 83 85 28,496,000 2,402,611,900 525 PNIN 690 700 685 690 599,500 414,934,500 526 PNLF 183 185 182 183 44,804,600 8,203,274,600 527 PNSE 710 810 710 710 12,200 9,444,000 528 POLA 155 158 155 155 278,000 43,331,700 529 POLA-W 53 62 52 53 128,500 6,948,600 530 POLI 1,370 1,520 1,340 1,370 391,600 535,440,000 531 POLL 3,300 3,390 3,280 3,300 8,491,800 28,152,054,000 532 POLU 434 434 328 434 388,600 164,147,200 533 POLY 54 54 52 54 935,600 49,156,400 534 PORT 660 660 650 660 20,100 13,160,000 535 POWR 635 655 625 635 13,480,700 8,579,705,000 536 PPGL 98 100 96 98 1,837,300 178,925,200 537 PPGL-W 13 13 12 13 651,600 7,819,500 538 PPRE 204 214 202 204 12,873,500 2,653,960,800 539 PPRO 71 72 70 71 49,346,900 3,494,848,100 540 PRAS 238 240 238 238 42,400 10,101,400 541 PRDA 6,150 6,250 6,100 6,150 844,200 5,211,825,000 542 PRIM 348 348 324 348 12,036,400 4,125,700,400 543 PSAB 155 159 155 155 6,335,500 989,052,200 544 PSDN 176 178 170 176 16,500 2,852,600 545 PSGO 218 248 208 218 40,575,500 9,259,088,000 546 PSKT 50 50 50 50 5,000 250,000 547 PSSI 346 352 340 346 7,333,200 2,531,050,200 548 PTBA 2,640 2,730 2,610 2,640 93,386,600 248,049,645,000 549 PTDU 175 190 174 175 21,707,800 3,945,995,400 550 PTIS 400 400 372 400 37,400 14,307,000 551 PTPP 1,175 1,240 1,155 1,175 53,530,200 63,584,008,000 552 PTPW 855 865 855 855 218,700 188,660,000 553 PTRO 2,480 2,580 2,450 2,480 1,531,700 3,805,988,000 554 PTSN 264 272 264 264 2,569,200 686,467,800 555 PTSP 4,720 4,720 4,710 4,720 500 2,359,000 556 PUDP 386 410 380 386 127,900 49,553,200 557 PURA 51 52 51 51 40,981,000 2,092,291,100 558 PURA-W 18 19 17 18 17,518,600 315,618,500 559 PURE 98 101 97 98 8,040,100 792,542,900 560 PURI 334 376 334 334 78,800 28,265,800 561 PWON 488 510 482 488 90,838,300 44,731,490,000 562 PYFA 1,060 1,100 1,035 1,060 125,400 132,534,000 563 PZZA 700 715 700 700 59,900 42,464,500 564 R-LQ45X 1,011 1,020 1,011 1,011 14,600 14,834,300 565 RAJA 204 214 204 204 22,421,200 4,640,607,600 566 RALS 720 770 720 720 17,131,800 12,491,702,500 567 RANC 2,390 2,400 2,380 2,390 782,700 1,871,048,000 568 RBMS 50 50 50 50 10,900 545,000 569 RDTX 7,000 7,000 7,000 7,000 300 2,100,000 570 REAL 95 98 95 95 34,840,900 3,338,583,800 571 RELI 458 500 458 458 199,300 91,783,000 572 RICY 97 106 91 97 59,788,200 5,925,344,000 573 RIGS 290 304 286 290 1,821,600 533,621,800 574 RISE 390 392 388 390 153,400 59,611,600 575 ROCK 735 750 700 735 7,700 5,459,000 576 RODA 96 101 94 96 6,663,800 644,171,200 577 RONY 226 238 210 226 542,600 120,952,400 578 ROTI 1,345 1,365 1,335 1,345 8,149,900 10,962,825,000 579 RSGK 1,715 1,760 1,690 1,715 182,900 314,049,000 580 RUIS 204 206 200 204 204,700 41,493,800 581 RUNS 432 448 410 432 4,434,100 1,912,328,600 582 SAFE 242 260 242 242 954,500 243,254,200 583 SAME 480 505 476 480 37,110,800 17,995,055,200 584 SAMF 885 905 760 885 31,644,200 27,597,698,500 585 SAPX 1,050 1,050 1,050 1,050 5,500 5,775,000 586 SATU 74 76 73 74 2,311,600 170,045,200 587 SBAT 50 50 50 50 8,485,900 424,295,000 588 SBAT-W 13 14 13 13 4,288,500 56,825,800 589 SBMA 404 420 372 404 38,611,000 15,566,863,200 590 SBMA-W 130 160 126 130 3,111,400 444,166,000 591 SCMA 2,220 2,340 2,160 2,220 52,166,400 116,568,117,000 592 SCNP 236 252 236 236 3,022,000 727,826,600 593 SDMU 50 50 50 50 20,200 1,010,000 594 SDPC 134 144 134 134 542,500 74,176,900 595 SDRA 640 650 635 640 424,300 271,397,500 596 SFAN 1,480 1,490 1,470 1,480 372,000 550,405,500 597 SGER 1,115 1,120 1,040 1,115 5,627,500 6,104,027,000 598 SGER-W 965 970 915 965 4,100 3,876,000 599 SGRO 2,230 2,300 2,190 2,230 944,900 2,107,833,000 600 SHID 1,305 1,305 1,275 1,305 59,800 76,869,500 601 SHIP 960 995 960 960 2,723,800 2,628,728,000 602 SIDO 820 850 820 820 18,427,200 15,354,578,000 603 SILO 8,500 8,625 8,450 8,500 244,700 2,083,510,000 604 SIMP 468 488 468 468 8,475,200 4,022,666,400 605 SINI 268 310 262 268 536,300 155,552,400 606 SINI-W 188 208 95 188 71,000 12,275,600 607 SIPD 1,865 1,870 1,850 1,865 5,000 9,275,000 608 SKBM 515 585 515 515 72,100 38,640,000 609 SKLT 2,360 2,360 2,360 2,360 1,000 2,360,000 610 SKRN 735 750 735 735 19,600 14,608,000 611 SLIS 1,845 2,040 1,840 1,845 482,000 929,754,500 612 SMAR 4,410 4,420 4,350 4,410 31,400 136,700,000 613 SMBR 755 820 750 755 27,848,300 21,875,655,000 614 SMCB 1,715 1,750 1,715 1,715 1,615,600 2,801,688,000 615 SMDM 135 140 135 135 749,000 102,660,500 616 SMDR 710 740 685 710 12,539,400 8,809,360,500 617 SMGR 8,825 8,950 8,675 8,825 26,144,400 231,236,377,500 618 SMKL 298 298 288 298 115,100 33,897,200 619 SMKL-W 36 36 35 36 112,700 4,049,600 620 SMMA 11,000 11,000 10,875 11,000 22,100 243,005,000 621 SMMT 214 224 212 214 35,079,400 7,586,419,400 622 SMRA 910 925 900 910 22,410,500 20,403,942,000 623 SMSM 1,555 1,600 1,555 1,555 57,500 90,002,000 624 SNLK 1,340 1,340 1,295 1,340 1,234,200 1,628,682,500 625 SOCI 191 199 190 191 20,695,400 3,973,852,500 626 SOFA 54 57 52 54 21,288,100 1,159,251,400 627 SOHO 5,125 5,175 5,125 5,125 600 3,092,500 628 SONA 4,890 4,990 4,580 4,890 1,700 8,000,000 629 SOSS 410 412 386 410 316,600 124,541,000 630 SOSS-W 43 48 37 43 154,000 6,679,700 631 SOTS 314 322 290 314 9,600 2,863,400 632 SOTS-W 69 69 54 69 95,200 6,058,200 633 SPMA 362 368 362 362 405,000 147,013,200 634 SPTO 610 610 600 610 619,500 375,994,500 635 SQMI 99 104 97 99 61,837,300 6,146,888,500 636 SRAJ 330 356 330 330 3,011,400 1,027,620,200 637 SRSN 55 55 53 55 13,272,600 722,287,100 638 SRTG 2,130 2,280 2,130 2,130 21,186,300 45,753,085,000 639 SSIA 482 492 480 482 5,034,400 2,431,923,200 640 SSMS 1,120 1,130 1,085 1,120 9,064,000 10,073,546,500 641 SSTM 880 895 840 880 3,700 3,251,500 642 STAR 151 151 144 151 35,600 5,167,200 643 STTP 7,075 7,075 7,075 7,075 100 707,500 644 SULI 50 50 50 50 10,700 535,000 645 SUPR 14,925 14,925 14,800 14,925 1,700 25,185,000 646 SWAT 185 212 183 185 402,124,200 78,154,020,700 647 TALF 300 324 300 300 47,800 14,805,000 648 TAMA 58 58 55 58 3,777,900 214,859,900 649 TAMA-W 16 17 15 16 5,559,200 87,420,300 650 TAMU 50 50 50 50 700 35,000 651 TAPG 630 655 620 630 14,379,400 9,080,658,000 652 TARA 50 50 50 50 100 5,000 653 TBIG 2,820 2,860 2,800 2,820 23,264,000 65,682,844,000 654 TBLA 840 875 840 840 2,007,800 1,714,444,500 655 TBMS 1,690 1,690 1,625 1,690 116,700 189,962,500 656 TCID 5,900 5,975 5,750 5,900 12,900 76,197,500 657 TCPI 8,600 8,825 8,400 8,600 22,590,100 193,575,732,500 658 TEBE 650 675 635 650 88,300 57,744,000 659 TECH 6,975 7,350 6,900 6,975 2,176,400 15,281,007,500 660 TFAS 5,100 5,375 5,075 5,100 114,100 593,925,000 661 TFCO 670 670 670 670 300 201,000 662 TGKA 7,200 7,200 7,200 7,200 100 720,000 663 TGRA 87 89 84 87 30,141,400 2,620,846,100 664 TIFA 700 710 670 700 421,500 292,812,500 665 TINS 1,560 1,570 1,525 1,560 60,011,500 92,856,182,500 666 TIRA 338 342 324 338 13,300 4,326,000 667 TIRT 58 67 51 58 72,634,200 4,381,952,900 668 TKIM 8,125 8,450 8,075 8,125 6,992,100 57,382,115,000 669 TLKM 3,750 3,820 3,710 3,750 61,151,100 229,885,535,000 670 TMAS 310 340 310 310 36,834,900 11,963,598,000 671 TMPO 140 141 139 140 36,300 5,087,800 672 TNCA 705 750 705 705 647,700 465,857,500 673 TOBA 545 555 535 545 465,700 251,726,500 674 TOPS 50 50 50 50 108,500 5,425,000 675 TOTL 318 326 316 318 2,416,200 772,556,200 676 TOTO 226 230 222 226 902,900 204,883,400 677 TOWR 1,145 1,165 1,135 1,145 141,750,200 163,032,101,000 678 TOYS 194 197 182 194 77,173,100 14,780,155,500 679 TOYS-W 26 26 25 26 2,147,100 54,000,700 680 TPIA 7,425 7,775 7,325 7,425 6,903,600 51,994,657,500 681 TPMA 446 458 446 446 1,033,300 461,775,600 682 TRIM 422 428 412 422 29,342,700 12,332,856,000 683 TRIN 222 238 222 222 4,518,000 1,017,267,600 684 TRIN-W 30 33 29 30 2,625,100 79,447,300 685 TRIS 200 214 150 200 72,519,100 14,098,648,200 686 TRJA 262 268 260 262 3,476,800 922,072,600 687 TRST 585 595 580 585 199,100 116,687,000 688 TRUE 160 166 158 160 20,586,200 3,321,450,200 689 TRUE-W 21 23 21 21 10,206,200 217,326,200 690 TRUK 172 176 163 172 69,423,500 11,929,651,800 691 TRUS 426 426 360 426 686,000 286,360,600 692 TSPC 1,475 1,490 1,460 1,475 1,197,500 1,761,131,500 693 TUGU 2,000 2,020 1,970 2,000 104,700 207,986,500 694 TURI 1,255 1,255 1,255 1,255 100 125,500 695 UANG 1,115 1,115 1,115 1,115 100 111,500 696 UCID 1,600 1,650 1,545 1,600 227,300 362,396,000 697 UFOE 680 690 665 680 436,700 296,360,500 698 ULTJ 1,605 1,650 1,605 1,605 566,800 919,480,000 699 UNIC 8,800 8,950 8,725 8,800 6,900 60,512,500 700 UNIQ 92 94 91 92 865,700 79,657,500 701 UNSP 112 120 109 112 789,900 87,828,300 702 UNTR 23,000 24,500 22,850 23,000 12,321,900 285,847,545,000 703 UNVR 4,440 4,610 4,410 4,440 48,607,600 217,467,800,000 704 URBN 830 850 825 830 301,600 250,747,500 705 URBN-W 48 49 46 48 1,578,500 74,850,300 706 UVCR 535 565 530 535 8,928,300 4,857,931,000 707 UVCR-W 195 206 195 195 1,597,200 314,514,500 708 VICI 444 448 440 444 3,479,400 1,549,457,800 709 VICO 161 171 157 161 7,111,500 1,166,374,600 710 VINS 104 107 102 104 429,900 45,051,500 711 VIVA 50 50 50 50 273,600 13,680,000 712 VOKS 180 185 180 180 105,700 19,047,900 713 VRNA 167 167 157 167 1,764,200 285,465,300 714 WAPO 87 96 73 87 65,008,500 5,730,700,300 715 WEGE 192 197 191 192 15,088,100 2,914,879,000 716 WEHA 224 236 220 224 30,480,100 6,973,543,400 717 WIFI 650 675 650 650 41,983,600 27,718,294,500 718 WIFI-W 190 194 190 190 11,000 2,112,100 719 WIIM 488 515 486 488 15,530,000 7,641,720,500 720 WIKA 1,225 1,285 1,210 1,225 50,897,000 63,064,756,000 721 WINS 153 162 152 153 36,519,900 5,731,855,900 722 WMUU 177 181 175 177 19,630,900 3,493,377,500 723 WOMF 236 240 234 236 200,300 47,167,800 724 WOOD 780 790 770 780 7,684,200 5,979,392,000 725 WOWS 50 51 50 50 8,996,500 450,512,200 726 WSBP 153 158 150 153 39,532,900 6,059,519,400 727 WSKT 900 935 890 900 46,535,100 42,298,099,500 728 WTON 270 280 268 270 22,850,800 6,232,742,000 729 XAFA 1,079 1,079 1,079 1,079 400 431,600 730 XAQA 937 937 937 937 100 93,700 731 XBES 955 955 955 955 100 95,500 732 XBID 526 526 526 526 100 52,600 733 XBIG 534 534 534 534 100 53,400 734 XBIN 488 488 488 488 100 48,800 735 XBNI 1,053 1,054 1,040 1,053 400 418,700 736 XBSK 388 388 388 388 100 38,800 737 XCID 85 85 84 85 3,700 312,500 738 XCLQ 99 101 99 99 5,000 497,600 739 XIFE 104 105 104 104 1,500 157,400 740 XIHD 493 500 490 493 19,100 9,397,200 741 XIIC 990 990 990 990 100 99,000 742 XIID 520 520 520 520 19,000 9,880,000 743 XIIF 557 563 551 557 1,400 782,200 744 XIIT 535 545 535 535 77,900 42,200,700 745 XIJI 586 604 585 586 35,700 21,229,000 746 XILV 114 118 114 114 2,800 321,300 747 XIML 266 268 266 266 700 187,200 748 XISC 715 735 715 715 8,100 5,917,800 749 XISI 339 339 339 339 200 67,800 750 XISR 385 393 385 385 27,900 10,870,500 751 XKIV 471 471 471 471 100 47,100 752 XKMS 1,089 1,097 1,084 1,089 8,000 8,685,900 753 XNVE 148 150 148 148 105,900 15,779,200 754 XPCR 894 894 894 894 100 89,400 755 XPDV 468 477 467 468 400 187,900 756 XPES 382 390 382 382 12,600 4,845,300 757 XPMI 955 955 955 955 100 95,500 758 XSBC 108 108 108 108 100 10,800 759 XSMU 139 139 139 139 100 13,900 760 XSRI 188 194 188 188 9,600 1,807,200 761 XSSI 81 81 81 81 1,000 81,000 762 XSSK 654 654 654 654 100 65,400 763 YELO 406 448 400 406 62,365,900 26,633,265,800 764 YPAS 810 900 800 810 122,700 102,735,000 765 YULE 900 980 865 900 107,600 98,261,000 766 ZBRA 755 800 745 755 11,487,100 9,007,206,000 767 ZINC 126 128 124 126 1,054,013,900 132,339,001,800 768 ZONE 404 404 402 404 201,700 81,236,800 769 ZYRX 610 615 595 610 11,513,100 6,935,445,000 770 ZYRX-W 100 113 100 100 812,300 83,987,000 -------------------- ---------------------- Total for Reguler 20,164,445,300 12,128,259,560,800 Information for Negosiasi 771 ACES 1,410 1,412 1,410 1,410 10,785,085 15,228,539,850 772 ADRO 1,630 1,765 1,632 1,700 4,305,668 7,228,547,690 773 AIMS 500 478 478 478 7,670,800 3,666,642,400 774 AKRA 4,230 4,460 4,230 4,230 655 2,908,650 775 AMRT 1,185 1,258 1,244 1,258 2,883,100 3,600,576,400 776 ANTM 2,320 2,500 2,320 2,362 1,309,289 3,147,599,620 777 APIC 940 945 945 945 5,200,000 4,914,000,000 778 ARCI 610 750 750 750 485,700 364,275,000 779 ARTO 14,850 14,875 13,800 14,875 326 4,526,750 780 ASII 6,000 6,100 6,000 6,077 2,488,622 15,129,589,150 781 ASRI 178 185 182 185 74 13,594 782 ASSA 3,150 3,200 3,200 3,200 72 230,400 783 BABP 226 220 1 1 649,750 142,934,050 784 BAPI 50 47 47 47 310,000 14,570,000 785 BBCA 7,375 7,575 7,325 7,400 47,075,566 350,033,656,936 786 BBHI 5,950 5,850 5,375 5,850 192 1,077,600 787 BBKP 430 404 404 404 27,000 10,908,000 788 BBNI 7,050 7,125 7,075 7,125 70,176 499,995,200 789 BBRI 4,240 4,330 3,700 4,286 7,442,716 31,516,556,136 790 BEEF 83 79 79 79 10,000 790,000 791 BFIN 995 1,025 985 985 4,554 4,665,690 792 BHAT 875 870 870 870 200,000 174,000,000 793 BLTA 50 12 12 12 950,000 11,400,000 794 BMRI 7,025 7,200 7,031 7,200 12,000,165 85,264,180,150 795 BMTR 266 250 250 250 225,000 56,250,000 796 BNBR 50 29 20 29 525,000 12,300,000 797 BNGA 1,030 1,020 1,020 1,020 6 6,120 798 BOGA 1,495 1,485 1,485 1,485 40,500,000 60,142,500,000 799 BRIS 2,080 2,130 2,130 2,130 1,000 2,130,000 800 BRMS 94 99 5 98 129,508,601 11,761,019,705 801 BRNA 1,185 900 900 900 750,000 675,000,000 802 BRPT 930 930 930 930 40 37,200 803 BSDE 1,085 1,090 1,090 1,090 54 58,860 804 BTPS 3,800 3,716 3,716 3,716 7,009,600 26,047,673,600 805 BUKA 695 700 695 695 96 66,875 806 BULL 262 260 260 260 39,000,000 10,140,000,000 807 BWPT 88 88 88 88 100,000 8,800,000 808 COCO 260 288 288 288 34,722,222 9,999,999,936 809 CPIN 6,200 6,200 6,200 6,200 77 477,400 810 CPRO 50 47 45 45 1,539,000 69,630,000 811 CSMI 3,460 3,460 3,460 3,460 289,000 999,940,000 812 CTRA 1,085 1,075 1,065 1,075 92 98,320 813 DEWA 50 50 40 50 139,050,200 6,257,239,000 814 DIGI 342 342 342 342 10,000 3,420,000 815 DMAS 230 228 226 226 129 29,342 816 DOID 294 276 276 276 18,000 4,968,000 817 EMDE 196 194 194 194 15,980,000 3,100,120,000 818 EMTK 1,905 1,893 1,889 1,893 2,483,700 4,692,244,100 819 ENRG 118 126 5 125 189,031,202 23,817,556,930 820 ESSA 330 360 360 360 30,840,000 11,102,400,000 821 EXCL 3,020 3,250 3,020 3,020 6,405,785 19,407,783,900 822 FREN 102 103 94 103 479 45,080 823 FREN-W2 36 30 30 30 120 3,600 824 GAMA 50 37 35 37 276,000 9,972,000 825 GGRM 33,525 34,500 33,975 33,975 103 3,532,500 826 HKMU 51 318 318 318 100,000 31,800,000 827 HMSP 1,040 2,630 2,630 2,630 64,000 168,320,000 828 HOKI 190 190 190 190 3,684,200 699,998,000 829 HRUM 7,750 7,799 7,789 7,799 861,100 6,710,088,900 830 IATA 61 65 61 61 7,750,000 502,750,000 831 ICBP 8,800 8,859 8,725 8,776 9,731,197 85,396,774,865 832 IKAI 50 47 47 47 200,000 9,400,000 833 INCO 4,790 4,790 4,760 4,790 96 457,440 834 INDF 6,400 6,400 6,383 6,400 884,654 5,646,747,400 835 INKP 8,275 8,600 8,275 8,275 649 5,556,375 836 INPS 1,695 1,835 1,825 1,835 31,000,000 56,835,000,000 837 INTP 11,625 11,126 11,126 11,126 40 445,040 838 IPTV 242 244 244 244 2,048,100 499,736,400 839 IRRA 1,745 1,980 1,980 1,980 500,000 990,000,000 840 JGLE 50 7 7 7 500,000 3,500,000 841 JPFA 1,740 2,475 2,475 2,475 80,800 199,980,000 842 JRPT 496 498 495 498 97 48,186 843 JSKY 131 109 109 109 20,000 2,180,000 844 JTPE 1,095 1,070 1,070 1,070 1,111,100 1,188,877,000 845 KBAG 65 61 61 61 2,500,000 152,500,000 846 KBLI 294 298 294 294 19,159,300 5,699,948,200 847 KIAS 50 47 47 47 20,000 940,000 848 KIJA 158 158 158 158 89 14,062 849 KLBF 1,590 1,610 1,578 1,610 6,244,232 9,895,138,440 850 KOTA 145 200 200 200 400 80,000 851 KOTA-W 82 1 1 1 33 33 852 KPIG 102 94 94 94 1,337,600 125,734,400 853 KREN 106 113 113 113 52,000,000 5,876,000,000 854 KUAS 234 270 195 270 12,926,300 2,528,601,000 855 KUAS-W 87 50 1 50 408 10,349 856 LPCK 1,005 1,055 1,055 1,055 120 126,600 857 LPKR 150 155 152 155 33 5,061 858 MAPI 880 885 871 871 3,189,500 2,787,000,900 859 MDKA 3,120 3,280 3,105 3,120 2,072,850 6,464,581,360 860 MIKA 2,210 2,252 2,210 2,210 404,385 907,710,450 861 MIRA 50 47 47 47 50,000 2,350,000 862 MKPI 24,925 25,500 18,520 25,500 1,996,300 38,045,164,000 863 MSIN 500 510 510 510 3,000,000 1,530,000,000 864 MSKY 356 334 334 334 12,000 4,008,000 865 MTDL 3,680 288 288 288 11 3,168 866 MYOH 1,665 1,675 1,675 1,675 2,985,000 4,999,875,000 867 NATO 585 580 580 580 61,500,000 35,670,000,000 868 OILS-W 120 100 10 10 325 10,500 869 PGAS 1,495 2,300 1,395 1,487 93,772 173,725,560 870 PNBN 790 788 788 788 100,000 78,800,000 871 POLL 3,300 3,310 3,290 3,290 115 379,270 872 PPGL-W 13 1 1 1 80 80 873 PPRO 71 71 71 71 69 4,899 874 PRDA 6,150 6,185 6,174 6,185 67,000 413,977,000 875 PSSI 346 332 332 332 40,000,000 13,280,000,000 876 PTBA 2,640 4,050 2,640 2,640 76,031 307,881,840 877 PURA-W 18 1 1 1 32 32 878 PWON 488 510 488 488 80 40,242 879 RISE 390 392 390 392 100 39,040 880 SAPX 1,050 1,000 1,000 1,000 78,200 78,200,000 881 SBMA-W 130 126 1 20 184 5,688 882 SIDO 820 867 750 830 3,426,076 2,955,786,900 883 SINI-W 188 100 100 100 50 5,000 884 SKRN 735 700 700 700 34,000 23,800,000 885 SMGR 8,825 8,867 8,425 8,825 1,694,210 14,947,191,550 886 SMMA 11,000 11,200 10,150 11,200 25,016,848 259,499,042,950 887 SMRA 910 915 905 905 69 62,545 888 SQMI 99 96 96 96 50,000 4,800,000 889 SRTG 2,130 2,370 2,132 2,137 9,051,700 19,486,822,900 890 SSMS 1,120 1,115 1,045 1,115 10,227,000 11,400,410,000 891 TBIG 2,820 2,845 2,810 2,820 360,004 1,015,161,380 892 TINS 1,560 1,350 1,350 1,350 74,000 99,900,000 893 TKIM 8,125 8,125 8,110 8,125 3,077 24,955,625 894 TLKM 3,750 3,820 1 3,750 3,550,264 13,401,208,930 895 TOWR 1,145 1,160 1,070 1,160 11,675,000 13,402,250,000 896 TPIA 7,425 9,150 7,268 9,150 348,400 2,540,640,200 897 UCID 1,600 1,500 1,500 1,500 6,600 9,900,000 898 ULTJ 1,605 1,700 1,700 1,700 191,700 325,890,000 899 UNSP 112 121 98 121 144,684,200 15,842,919,900 900 UNTR 23,000 24,700 24,700 24,700 55 1,358,500 901 UNVR 4,440 8,405 4,220 4,440 13,125 69,281,000 902 URBN-W 48 45 45 45 500,000 22,500,000 903 UVCR 535 550 1 550 5,400,000 2,860,200,000 904 UVCR-W 195 10 1 10 100 550 905 WMUU 177 177 177 177 1,112,700 196,947,900 906 WOOD 780 776 776 776 201,600 156,441,600 907 WSBP 153 445 445 445 561,500 249,867,500 908 YULE 900 895 850 850 9,472,400 8,051,589,500 -------------------- ---------------------- Total for Negosiasi 1,238,140,276 1,363,780,934,944 Total 28/10/21 21,403,475,476 13,492,061,313,144