Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, June 23, 2022 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ACES 770 760 760 760 2,000 1,520,000 2 AGRO 765 755 755 755 400 302,000 3 ANTM 1,965 2,000 2,000 2,000 500 1,000,000 4 BRMS 260 258 254 258 20,000 5,130,000 5 BUKA 280 278 278 278 800 222,400 6 ESTA-R 0 292 110 292 861,400 183,954,400 7 TAMA-R 0 2 1 1 7,001,000 7,761,600 8 TELE 52 52 52 52 650,000 33,800,000 9 TINS 1,510 1,595 1,535 1,535 43,400 67,423,000 10 WEGE 179 172 172 172 4,000 688,000 11 WIKA 950 900 900 900 400 360,000 12 WSKT 545 520 520 520 500 260,000 -------------------- ---------------------- Total for Tunai 8,584,400 302,421,400 Information for Reguler 13 AALI 9,725 9,775 9,625 9,725 1,832,000 17,789,537,500 14 ABBA 170 172 166 170 8,899,900 1,511,262,600 15 ABDA 5,900 5,900 5,900 5,900 3,000 17,700,000 16 ABMM 2,360 2,450 2,260 2,360 2,475,700 5,744,267,000 17 ACES 770 780 760 770 32,340,200 24,897,185,000 18 ACST 166 171 165 166 6,400,600 1,067,811,200 19 ADCP 78 80 77 78 68,180,100 5,313,286,500 20 ADES 7,050 7,150 6,750 7,050 294,900 2,069,352,500 21 ADHI 790 800 725 790 36,024,700 27,754,043,000 22 ADMF 8,050 8,075 8,025 8,050 47,800 385,077,500 23 ADMG 173 174 171 173 85,600 14,734,100 24 ADMR 1,680 1,770 1,640 1,680 174,472,300 295,407,125,000 25 ADRO 2,940 3,030 2,890 2,940 145,531,100 429,450,682,000 26 AGAR 318 338 318 318 2,200 732,200 27 AGII 1,950 1,965 1,905 1,950 4,464,100 8,626,310,000 28 AGRO 765 780 760 765 3,432,100 2,640,187,500 29 AGRS 121 126 120 121 4,260,700 524,145,500 30 AHAP 56 58 55 56 6,688,000 376,674,600 31 AIMS 254 258 246 254 19,700 4,888,800 32 AISA 151 154 150 151 4,558,300 691,673,300 33 AKKU 50 50 50 50 10,100 505,000 34 AKPI 1,640 1,690 1,600 1,640 50,900 83,015,000 35 AKRA 1,065 1,095 1,040 1,065 57,625,300 61,800,402,500 36 AKSI 296 302 292 296 57,900 17,085,200 37 ALDO 815 840 805 815 879,600 716,674,000 38 ALDO-W 195 195 195 195 3,200 624,000 39 ALKA 294 296 290 294 800 235,000 40 ALMI 288 300 288 288 89,600 26,016,400 41 ALTO 199 202 195 199 8,000 1,586,700 42 AMAG 416 420 410 416 46,600 19,278,000 43 AMAN 515 515 510 515 270,000 138,550,000 44 AMAR 282 296 280 282 3,918,600 1,111,844,400 45 AMFG 6,450 6,925 6,400 6,450 905,700 5,944,680,000 46 AMIN 133 133 129 133 46,300 5,989,200 47 AMOR 1,375 1,400 1,375 1,375 23,200 31,939,000 48 AMRT 1,990 2,040 1,915 1,990 72,395,500 143,453,788,500 49 ANDI 50 50 50 50 8,500 425,000 50 ANJT 875 920 860 875 2,225,200 1,958,330,500 51 ANTM 1,965 2,020 1,955 1,965 127,468,500 251,895,708,500 52 APEX 394 400 388 394 445,200 174,374,800 53 APIC 1,040 1,045 1,015 1,040 17,110,900 17,594,959,000 54 APII 204 210 199 204 1,043,000 211,503,000 55 APLI 189 189 189 189 200 37,800 56 APLN 109 110 108 109 5,725,400 624,591,700 57 ARCI 344 346 328 344 4,060,300 1,363,600,400 58 ARGO 1,210 1,210 1,050 1,210 2,000 2,393,000 59 ARII 242 246 238 242 182,500 44,144,600 60 ARKA 50 50 50 50 57,800 2,890,000 61 ARNA 980 990 930 980 1,956,300 1,907,506,500 62 ARTA 1,750 1,750 1,750 1,750 1,600 2,800,000 63 ARTO 9,025 9,300 8,900 9,025 16,506,900 150,138,980,000 64 ASBI 296 300 294 296 4,400 1,296,600 65 ASDM 1,030 1,030 1,030 1,030 20,100 20,703,000 66 ASGR 935 940 925 935 191,800 178,668,000 67 ASHA 200 224 200 200 178,235,100 37,414,276,600 68 ASII 6,875 6,875 6,750 6,875 30,137,200 205,335,490,000 69 ASJT 130 134 129 130 177,600 23,289,700 70 ASLC 157 162 153 157 60,836,200 9,539,536,500 71 ASMI 124 124 118 124 174,000 20,826,300 72 ASPI 89 91 82 89 10,421,300 907,131,600 73 ASPI-W 20 20 18 20 4,240,800 81,692,500 74 ASRI 165 170 163 165 12,936,200 2,151,664,100 75 ASRM 1,605 1,630 1,570 1,605 6,000 9,532,000 76 ASSA 1,795 1,810 1,740 1,795 4,289,000 7,600,495,000 77 ATAP 107 112 105 107 8,547,900 931,067,700 78 ATIC 404 408 402 404 3,900 1,576,800 79 AUTO 1,185 1,195 1,175 1,185 1,616,600 1,915,749,000 80 AVIA 820 830 790 820 44,543,200 36,145,251,500 81 AYLS 185 204 184 185 20,274,900 3,816,070,800 82 BABP 130 133 127 130 51,748,000 6,746,496,300 83 BABP-W3 81 112 67 81 16,300 1,204,000 84 BABP-W4 97 100 77 97 4,900 479,200 85 BACA 153 156 150 153 4,376,600 664,383,400 86 BACA-W2 113 152 100 113 6,700 829,000 87 BAJA 179 188 175 179 869,800 158,173,400 88 BALI 825 840 820 825 79,700 66,093,000 89 BANK 1,975 1,980 1,925 1,975 16,138,500 31,663,671,000 90 BAPA 93 102 92 93 57,014,900 5,550,088,800 91 BAPI 50 50 50 50 11,400 570,000 92 BAPI-W 4 4 3 4 4,678,300 14,289,800 93 BATA 500 500 490 500 62,900 30,908,400 94 BAUT 50 50 50 50 183,800 9,190,000 95 BAUT-W 9 10 8 9 5,315,000 45,489,600 96 BBCA 7,525 7,575 7,450 7,525 60,443,000 454,133,745,000 97 BBHI 3,880 3,900 3,750 3,880 1,961,000 7,530,517,000 98 BBKP 181 183 179 181 51,298,600 9,282,575,000 99 BBLD 434 434 434 434 100 43,400 100 BBMD 2,000 2,000 2,000 2,000 100 200,000 101 BBNI 8,150 8,225 8,075 8,150 24,434,900 199,217,455,000 102 BBRI 4,310 4,360 4,300 4,310 127,600,700 551,365,351,000 103 BBRM 50 51 50 50 3,533,900 176,696,700 104 BBSI 4,700 4,750 4,700 4,700 1,600 7,550,000 105 BBSS 50 50 50 50 247,200 12,360,000 106 BBTN 1,480 1,495 1,475 1,480 9,181,200 13,607,157,000 107 BBYB 1,075 1,110 1,070 1,075 9,364,200 10,186,241,000 108 BCAP 132 138 130 132 41,000,900 5,459,849,600 109 BCIC 149 153 149 149 525,400 78,730,200 110 BCIP 59 61 57 59 12,250,700 722,758,200 111 BDMN 2,410 2,420 2,370 2,410 1,013,200 2,423,561,000 112 BEBS 4,280 4,350 4,250 4,280 75,687,300 325,046,564,000 113 BEEF 51 51 50 51 358,000 17,900,800 114 BEKS 50 50 50 50 339,700 16,985,000 115 BELL 570 570 550 570 38,521,000 21,694,632,500 116 BESS 440 444 428 440 47,600 20,705,600 117 BEST 125 129 122 125 49,405,300 6,154,946,500 118 BFIN 1,010 1,015 980 1,010 15,119,500 15,200,763,000 119 BGTG 127 129 126 127 6,451,600 822,495,500 120 BHAT 970 975 970 970 1,904,400 1,854,208,500 121 BHIT 60 63 58 60 787,590,700 47,255,894,100 122 BIKA 144 158 143 144 14,300 2,064,200 123 BIKE 236 250 228 236 2,421,100 581,594,400 124 BIKE-W 17 18 17 17 3,519,500 60,134,400 125 BIMA 296 300 290 296 4,239,800 1,252,725,600 126 BINA 3,810 3,840 3,770 3,810 663,500 2,521,390,000 127 BINO 133 144 133 133 10,139,700 1,388,715,400 128 BINO-W 22 25 21 22 3,107,600 69,844,300 129 BIPI 115 129 115 115 1,340,283,100 159,325,981,900 130 BIPI-W 10 15 9 10 175,300,000 1,958,668,000 131 BIPP 52 52 51 52 800,800 40,862,900 132 BIRD 1,615 1,670 1,565 1,615 5,154,200 8,382,167,000 133 BISI 1,620 1,660 1,595 1,620 686,400 1,109,291,500 134 BJBR 1,385 1,405 1,380 1,385 2,647,300 3,672,150,000 135 BJTM 755 760 750 755 2,571,100 1,942,208,500 136 BKDP 74 75 73 74 1,366,800 100,853,800 137 BKSL 51 51 50 51 22,611,600 1,132,261,700 138 BKSW 124 126 122 124 259,800 32,161,100 139 BLTA 50 50 50 50 100 5,000 140 BLTZ 2,500 2,500 2,500 2,500 300 750,000 141 BLUE 286 292 278 286 425,900 120,651,400 142 BMAS 1,385 1,390 1,360 1,385 12,000 16,461,000 143 BMHS 600 615 595 600 13,325,500 8,093,007,500 144 BMRI 8,150 8,225 8,100 8,150 24,408,700 199,042,327,500 145 BMTR 278 282 274 278 18,049,900 5,012,689,000 146 BNBA 1,475 1,500 1,470 1,475 367,200 543,458,500 147 BNBR 50 50 50 50 189,200 9,460,000 148 BNGA 1,000 1,020 995 1,000 7,810,200 7,816,637,000 149 BNII 268 274 268 268 425,200 114,636,000 150 BNLI 1,220 1,235 1,215 1,220 69,500 84,690,500 151 BOBA 196 197 191 196 127,500 24,726,400 152 BOGA 1,300 1,310 1,285 1,300 135,026,200 174,993,423,500 153 BOLA 302 312 302 302 1,131,800 346,026,000 154 BOLT 1,080 1,090 1,020 1,080 6,300 6,773,500 155 BOSS 53 56 53 53 8,815,800 473,783,100 156 BPFI 650 655 635 650 26,700 17,360,500 157 BPII 7,900 7,900 7,900 7,900 100 790,000 158 BPTR 202 206 194 202 258,400 52,056,500 159 BRAM 11,800 11,950 11,200 11,800 1,600 18,810,000 160 BRIS 1,375 1,385 1,365 1,375 6,589,200 9,052,243,000 161 BRMS 260 272 252 260 531,566,100 137,969,718,800 162 BRNA 1,060 1,060 1,010 1,060 1,800 1,863,000 163 BRPT 765 770 735 765 30,289,400 22,796,677,000 164 BSDE 905 905 890 905 10,313,100 9,259,206,500 165 BSIM 575 590 575 575 63,200 36,360,000 166 BSML 1,040 1,040 910 1,040 7,317,800 7,207,790,000 167 BSSR 3,350 3,490 3,290 3,350 1,677,800 5,622,507,000 168 BTEK 50 50 50 50 500 25,000 169 BTON 302 316 294 302 26,500 7,947,200 170 BTPN 2,490 2,500 2,480 2,490 11,700 29,023,000 171 BTPS 2,940 2,960 2,900 2,940 535,300 1,564,874,000 172 BUDI 230 236 224 230 6,972,000 1,607,872,400 173 BUKA 280 288 278 280 154,013,400 43,295,033,600 174 BUKK 1,060 1,060 1,045 1,060 1,000 1,046,500 175 BULL 157 163 155 157 346,355,200 54,384,044,700 176 BULL-W2 11 15 10 11 8,907,900 106,357,400 177 BUMI 65 68 63 65 3,620,950,100 232,803,346,300 178 BVIC 134 137 133 134 6,980,700 936,135,900 179 BWPT 71 73 69 71 29,276,800 2,057,779,400 180 BYAN 64,000 64,800 62,975 64,000 53,400 3,414,610,000 181 CAKK 117 118 109 117 106,537,800 12,115,988,600 182 CAMP 268 276 268 268 302,100 81,430,200 183 CANI 108 110 101 108 19,500 2,102,300 184 CARE 494 498 490 494 420,858,800 208,058,815,200 185 CARS 50 50 50 50 1,300 65,000 186 CASA 680 685 655 680 8,405,100 5,617,298,000 187 CASH 155 163 155 155 549,200 85,843,400 188 CASS 400 408 398 400 192,500 78,021,600 189 CBMF 51 53 51 51 3,806,400 197,186,700 190 CCSI 715 725 675 715 348,800 238,215,000 191 CEKA 2,270 2,320 2,270 2,270 61,000 140,467,000 192 CENT 177 182 176 177 4,860,300 862,408,700 193 CFIN 272 278 264 272 9,805,100 2,629,938,800 194 CINT 228 228 228 228 100 22,800 195 CITA 2,970 3,000 2,900 2,970 13,300 39,220,000 196 CITY 147 152 145 147 25,600 3,744,200 197 CLAY 735 735 735 735 100 73,500 198 CLEO 470 472 460 470 4,998,800 2,329,993,400 199 CLPI 1,105 1,105 1,085 1,105 73,900 81,163,000 200 CMNP 1,950 2,030 1,945 1,950 1,600 3,197,000 201 CMNP-W 1,125 1,690 765 1,125 8,500 10,682,000 202 CMNT 870 885 855 870 30,481,100 26,305,102,000 203 CMPP 246 256 240 246 813,300 200,266,000 204 CMRY 4,100 4,250 3,730 4,100 4,762,700 19,189,232,000 205 CNKO 50 50 50 50 1,500 75,000 206 CNTX 216 224 208 216 11,600 2,432,000 207 COCO 179 180 177 179 799,200 142,614,900 208 CPIN 5,650 5,700 5,450 5,650 23,313,500 130,550,977,500 209 CPRO 60 63 59 60 156,663,800 9,418,401,000 210 CSAP 620 660 610 620 130,100 82,111,000 211 CSIS 78 79 76 78 852,600 65,999,500 212 CSMI 3,350 3,350 3,350 3,350 100 335,000 213 CSRA 715 760 710 715 3,671,800 2,623,492,000 214 CTBN 2,320 2,320 2,270 2,320 600 1,381,000 215 CTRA 855 870 830 855 50,033,900 42,491,480,500 216 DADA 50 50 50 50 5,200 260,000 217 DADA-W 8 8 6 8 39,061,800 274,721,300 218 DART 210 212 206 210 14,800 3,077,600 219 DAYA 208 208 204 208 37,100 7,716,400 220 DEAL 50 50 50 50 300 15,000 221 DEPO 460 470 452 460 474,200 217,441,600 222 DEWA 59 63 57 59 285,760,900 16,655,083,400 223 DFAM 220 246 220 220 24,420,700 5,532,754,000 224 DGIK 112 115 108 112 32,811,300 3,627,169,400 225 DGNS 280 306 280 280 9,114,600 2,612,375,800 226 DIGI 59 63 59 59 17,494,100 1,062,521,400 227 DILD 152 152 149 152 5,192,300 779,895,800 228 DIVA 840 850 840 840 24,300 20,495,000 229 DKFT 125 127 122 125 5,767,300 714,699,700 230 DLTA 4,170 4,180 4,150 4,170 484,000 2,014,253,000 231 DMAS 160 163 160 160 44,812,700 7,196,081,500 232 DMMX 1,585 1,670 1,580 1,585 3,469,000 5,565,122,000 233 DMND 825 840 805 825 5,700 4,655,000 234 DNAR 186 194 186 186 3,668,000 689,234,900 235 DNET 3,300 3,300 3,220 3,300 13,000 42,828,000 236 DOID 372 394 370 372 59,368,100 22,312,792,000 237 DPNS 396 396 392 396 198,300 78,121,400 238 DRMA 610 625 600 610 9,981,400 6,095,501,500 239 DSFI 94 96 94 94 2,141,400 202,455,400 240 DSNG 505 505 490 505 18,894,600 9,348,385,300 241 DUTI 4,650 4,940 4,650 4,650 91,200 429,541,000 242 DVLA 2,570 2,600 2,490 2,570 27,000 68,658,000 243 DWGL 206 206 200 206 6,400 1,289,600 244 DWGL-W 28 31 28 28 453,200 12,844,000 245 DYAN 70 71 69 70 848,100 58,833,400 246 EAST 87 90 87 87 2,124,900 186,855,000 247 EAST-W 3 4 3 3 9,272,200 29,617,500 248 ECII 545 545 540 545 3,200 1,740,500 249 EDGE 21,475 21,475 21,450 21,475 1,200 25,747,500 250 EKAD 1,415 1,425 1,405 1,415 176,900 249,670,500 251 ELSA 292 306 288 292 74,341,900 21,864,424,600 252 EMDE 150 150 150 150 100 15,000 253 EMTK 1,665 1,695 1,640 1,665 23,716,500 39,301,829,500 254 ENAK 1,695 1,750 1,675 1,695 3,556,200 6,070,164,000 255 ENRG 246 264 246 246 132,323,300 33,132,442,800 256 ENZO 53 55 53 53 10,947,900 582,459,800 257 ENZO-W 14 16 14 14 3,883,900 55,383,100 258 EPAC 50 50 50 50 19,700 985,000 259 EPMT 2,810 2,810 2,750 2,810 12,500 34,576,000 260 ERAA 500 510 500 500 27,077,500 13,613,251,500 261 ERTX 202 206 197 202 95,100 19,017,600 262 ESIP 105 107 91 105 468,248,500 46,875,167,600 263 ESIP-W 13 15 12 13 39,528,200 528,410,700 264 ESSA 820 855 805 820 39,250,200 32,273,390,500 265 ESTA 366 370 366 366 12,118,700 4,435,916,600 266 ESTI 102 107 101 102 6,137,200 634,660,500 267 EXCL 2,670 2,670 2,500 2,670 63,068,800 164,214,189,000 268 FAPA 3,550 3,580 3,540 3,550 35,600 126,686,000 269 FAST 935 955 920 935 21,000 19,464,500 270 FILM 1,985 2,000 1,910 1,985 21,148,900 41,609,868,500 271 FIMP 46 47 45 46 5,056,400 232,592,900 272 FIRE 212 220 208 212 241,300 51,072,200 273 FISH 6,800 6,900 6,800 6,800 700 4,810,000 274 FITT 256 314 256 256 1,977,000 549,753,000 275 FLMC 79 79 75 79 121,400 9,241,100 276 FMII 344 344 320 344 600 202,200 277 FOOD 106 110 102 106 1,749,800 185,825,300 278 FORU 252 276 252 252 1,059,500 274,922,800 279 FPNI 426 432 426 426 4,927,200 2,100,713,200 280 FREN 88 90 84 88 1,522,302,700 133,661,085,700 281 FREN-W2 19 20 18 19 265,520,400 5,042,297,500 282 GDST 95 95 93 95 184,600 17,282,700 283 GDYR 1,310 1,310 1,310 1,310 1,300 1,703,000 284 GEMA 342 342 342 342 500 171,000 285 GEMS 6,200 6,400 6,100 6,200 179,000 1,123,640,000 286 GGRM 30,775 31,150 30,775 30,775 812,400 25,079,265,000 287 GGRP 630 645 590 630 342,200 210,422,500 288 GHON 2,160 2,180 2,160 2,160 12,500 27,228,000 289 GJTL 670 700 670 670 3,577,000 2,418,076,000 290 GLOB 137 140 132 137 11,600 1,565,000 291 GLVA 272 274 266 272 67,700 18,204,400 292 GMFI 82 86 80 82 1,843,000 152,200,400 293 GOLD 354 354 336 354 1,400 477,600 294 GOOD 525 530 505 525 7,019,200 3,630,880,500 295 GOTO 380 384 374 380 1,406,469,400 531,654,008,200 296 GPRA 80 82 79 80 7,846,900 626,073,300 297 GPSO 116 121 113 116 9,299,500 1,056,453,900 298 GPSO-W 12 12 11 12 256,000 2,816,100 299 GSMF 86 88 85 86 441,600 37,681,200 300 GTSI 57 58 57 57 2,770,800 158,265,200 301 GWSA 156 158 156 156 26,600 4,173,600 302 GZCO 139 145 138 139 29,956,800 4,194,197,800 303 HAIS 222 238 220 222 17,782,300 4,092,298,800 304 HDFA 178 181 170 178 411,300 73,122,400 305 HDIT 132 135 132 132 923,200 122,902,900 306 HEAL 1,500 1,500 1,435 1,500 13,741,500 20,258,712,000 307 HELI 290 290 288 290 10,400 2,997,200 308 HERO 1,600 1,600 1,575 1,600 15,300 24,292,500 309 HEXA 5,925 6,150 5,900 5,925 1,147,400 6,857,387,500 310 HITS 930 990 880 930 20,399,100 18,953,560,500 311 HKMU 50 50 50 50 14,000 700,000 312 HMSP 990 995 950 990 41,675,900 40,438,296,000 313 HOKI 139 140 137 139 2,156,100 297,542,800 314 HOMI 705 805 705 705 20,224,500 15,579,104,500 315 HOPE 178 179 170 178 17,398,700 3,047,101,300 316 HOPE-W 16 17 15 16 2,827,900 42,597,600 317 HOTL 50 50 50 50 1,000 50,000 318 HRME 53 54 52 53 1,212,000 64,045,200 319 HRTA 214 216 210 214 2,917,700 620,608,000 320 HRUM 1,675 1,685 1,585 1,675 123,120,100 202,251,371,000 321 IATA 157 174 157 157 94,565,500 15,462,740,200 322 IBOS 108 114 104 108 788,800 82,872,700 323 IBOS-W 11 11 10 11 2,664,000 28,749,500 324 IBST 6,650 6,650 6,650 6,650 100 665,000 325 ICBP 9,325 9,350 9,175 9,325 14,035,700 130,215,322,500 326 ICON 75 82 73 75 10,808,500 838,908,400 327 IDEA 60 62 60 60 1,363,000 81,830,200 328 IDPR 180 192 180 180 168,800 30,686,700 329 IFII 148 150 147 148 17,600 2,611,000 330 IFSH 1,470 1,470 1,470 1,470 1,000 1,470,000 331 IGAR 456 476 454 456 316,300 145,212,400 332 IKAI 50 50 50 50 100 5,000 333 IKAN 77 80 76 77 11,141,200 863,986,700 334 IKBI 210 210 210 210 600 126,000 335 IMAS 830 855 825 830 2,045,900 1,721,654,500 336 IMJS 340 354 338 340 1,877,000 643,617,200 337 IMPC 3,460 3,460 3,400 3,460 3,927,900 13,404,168,000 338 INAF 1,010 1,030 1,000 1,010 215,200 217,468,500 339 INAI 322 322 322 322 4,700 1,513,400 340 INCF 50 51 50 50 3,371,100 168,565,200 341 INCI 645 680 635 645 267,800 172,192,500 342 INCO 6,400 6,725 6,300 6,400 84,939,600 540,723,225,000 343 INDF 7,125 7,125 6,925 7,125 18,142,900 128,044,297,500 344 INDO 96 97 93 96 7,923,000 752,356,500 345 INDO-W 18 18 16 18 1,427,300 24,146,300 346 INDR 9,975 10,700 9,975 9,975 747,900 7,519,670,000 347 INDS 2,230 2,270 2,130 2,230 600 1,315,000 348 INDX 256 272 252 256 9,956,200 2,561,464,800 349 INDY 2,540 2,660 2,500 2,540 11,958,500 30,484,978,000 350 INKP 7,750 7,775 7,600 7,750 4,981,700 38,265,430,000 351 INOV 182 183 179 182 727,300 131,288,800 352 INPC 93 95 92 93 3,333,800 311,977,700 353 INPP 386 386 350 386 17,600 6,208,800 354 INPS 1,045 1,075 1,045 1,045 500 531,500 355 INRU 600 615 595 600 31,500 19,207,000 356 INTD 228 238 218 228 21,300 4,854,600 357 INTP 9,500 9,500 9,200 9,500 3,098,700 29,039,250,000 358 IPAC 116 118 103 116 4,000 436,200 359 IPCC 615 620 610 615 1,491,500 914,972,000 360 IPCM 300 306 294 300 4,513,200 1,355,803,200 361 IPOL 160 164 158 160 597,600 95,353,800 362 IPPE 330 356 330 330 22,380,700 7,608,256,400 363 IPTV 116 118 113 116 36,611,700 4,210,556,800 364 IRRA 1,365 1,370 1,340 1,365 5,168,100 6,990,123,000 365 ISAT 6,625 6,650 6,450 6,625 3,232,800 21,190,192,500 366 ISSP 292 296 290 292 4,149,300 1,210,667,800 367 ITIC 270 270 266 270 207,200 55,561,600 368 ITMA 560 595 550 560 143,200 81,119,000 369 ITMA-W 97 103 97 97 1,100 107,300 370 ITMG 32,200 32,925 31,850 32,200 3,586,600 115,448,077,500 371 JAST 111 117 110 111 7,439,600 846,262,300 372 JAST-W 23 25 23 23 820,000 19,578,300 373 JAWA 138 147 136 138 1,536,600 217,926,300 374 JAYA 130 132 128 130 3,626,000 470,592,700 375 JAYA-W 33 34 32 33 415,900 13,707,600 376 JECC 4,530 4,660 4,530 4,530 500 2,304,000 377 JGLE 50 50 50 50 100 5,000 378 JIHD 306 306 296 306 291,000 88,389,400 379 JKON 81 82 80 81 12,337,300 1,000,817,300 380 JMAS 100 101 98 100 262,400 26,233,300 381 JPFA 1,505 1,515 1,455 1,505 58,522,500 87,403,765,500 382 JRPT 484 484 478 484 2,119,300 1,019,660,800 383 JSKY 63 63 62 63 3,079,300 191,997,100 384 JSMR 3,660 3,700 3,610 3,660 3,078,300 11,210,136,000 385 JSPT 760 760 760 760 100 76,000 386 JTPE 965 965 960 965 55,700 53,475,500 387 KAEF 1,375 1,395 1,375 1,375 611,400 842,939,500 388 KARW 107 109 105 107 372,400 39,730,200 389 KAYU 50 50 50 50 561,700 28,085,000 390 KBAG 50 50 50 50 400,100 20,005,000 391 KBAG-W 9 9 7 9 5,383,800 43,330,600 392 KBLI 324 324 312 324 704,400 225,323,200 393 KBLM 290 296 240 290 56,927,000 15,879,187,400 394 KBLV 272 342 272 272 96,105,400 30,143,838,000 395 KDSI 1,130 1,160 1,095 1,130 47,800 53,009,000 396 KEEN 432 440 428 432 731,800 319,393,600 397 KEJU 1,280 1,300 1,280 1,280 240,700 309,396,000 398 KIAS 50 50 50 50 700 35,000 399 KICI 190 194 190 190 331,300 63,320,100 400 KIJA 165 166 163 165 276,300 45,439,100 401 KINO 2,900 3,100 2,900 2,900 1,588,000 4,651,540,000 402 KIOS 292 300 290 292 2,718,000 797,563,600 403 KJEN 99 99 94 99 42,100 4,016,600 404 KKGI 520 550 505 520 4,615,500 2,373,173,000 405 KLBF 1,700 1,700 1,625 1,700 86,030,200 143,527,238,000 406 KMDS 615 625 590 615 57,700 34,853,500 407 KMTR 290 290 290 290 700 203,000 408 KOBX 464 474 448 464 4,158,600 1,917,486,000 409 KOIN 149 151 149 149 2,900 434,900 410 KONI 1,610 1,655 1,580 1,610 8,400 13,449,000 411 KOPI 550 600 550 550 6,200 3,436,000 412 KOTA 50 50 50 50 218,700 10,935,000 413 KOTA-W 17 33 13 17 101,500 1,936,900 414 KPIG 87 89 87 87 18,023,500 1,579,560,200 415 KRAS 360 362 356 360 3,003,000 1,077,521,800 416 KREN 50 50 50 50 123,900 6,195,000 417 KUAS 80 81 75 80 55,491,600 4,411,582,800 418 KUAS-W 17 19 16 17 10,708,200 189,771,700 419 LABA 145 150 142 145 4,761,200 700,468,700 420 LABA-W 21 21 21 21 627,400 13,175,400 421 LAND 222 240 222 222 51,782,700 11,913,436,400 422 LCKM 280 280 280 280 300 84,000 423 LEAD 59 61 59 59 16,333,000 976,128,500 424 LFLO 73 73 71 73 2,200 158,400 425 LINK 4,660 4,690 4,630 4,660 4,635,400 21,606,733,000 426 LION 378 388 364 378 28,000 10,484,600 427 LMAS 50 50 50 50 43,600 2,180,000 428 LMPI 169 169 166 169 4,300 723,400 429 LMSH 680 680 650 680 1,600 1,055,000 430 LPCK 1,180 1,230 1,175 1,180 4,245,500 5,092,011,500 431 LPIN 448 462 446 448 392,900 177,337,600 432 LPKR 109 111 108 109 15,603,100 1,711,932,300 433 LPLI 248 248 244 248 2,400 590,600 434 LPPF 4,600 4,640 4,490 4,600 1,581,200 7,209,442,000 435 LPPS 91 93 88 91 174,900 15,585,100 436 LRNA 195 199 195 195 2,900 566,300 437 LSIP 1,190 1,195 1,160 1,190 14,779,700 17,368,086,500 438 LTLS 1,225 1,285 1,200 1,225 2,114,900 2,578,385,000 439 LUCK 220 224 214 220 1,775,600 384,883,400 440 LUCY 105 106 104 105 18,915,900 1,985,773,600 441 LUCY-W 60 62 59 60 272,700 16,334,400 442 MAIN 640 645 620 640 5,150,500 3,272,539,500 443 MAPA 2,960 2,990 2,940 2,960 276,400 821,407,000 444 MAPI 900 910 880 900 13,599,300 12,194,307,500 445 MARI 154 163 154 154 6,351,900 994,960,100 446 MARK 1,025 1,025 975 1,025 20,343,700 20,506,323,000 447 MASA 3,500 3,510 3,440 3,500 10,600 36,697,000 448 MASB-W 254 254 228 254 40,600 9,560,400 449 MAYA 575 580 565 575 190,100 108,474,000 450 MBAP 6,500 6,700 6,425 6,500 340,500 2,228,397,500 451 MBSS 1,005 1,040 985 1,005 762,200 769,371,500 452 MBTO 113 115 113 113 13,700 1,549,000 453 MCAS 12,675 12,800 12,450 12,675 263,700 3,337,417,500 454 MCOL 7,200 7,350 7,100 7,200 1,119,700 8,031,160,000 455 MCOR 90 93 90 90 5,926,400 537,722,500 456 MDIA 50 50 50 50 10,200 510,000 457 MDKA 4,440 4,560 4,330 4,440 93,922,800 417,323,182,000 458 MDKI 206 210 204 206 722,600 148,303,400 459 MDLN 106 119 106 106 132,027,200 14,985,435,100 460 MDRN 50 50 50 50 400 20,000 461 MEDC 650 655 625 650 71,062,000 45,333,669,000 462 MEGA 5,425 5,425 5,250 5,425 4,500 23,992,500 463 MERK 3,950 3,960 3,900 3,950 78,200 307,759,000 464 META 116 116 113 116 1,857,500 213,684,300 465 MFIN 1,450 1,460 1,405 1,450 20,800 30,018,000 466 MFMI 730 780 730 730 12,800 9,427,000 467 MGLV 173 175 165 173 43,000 7,296,400 468 MGRO 885 895 875 885 3,005,200 2,662,642,500 469 MICE 402 412 394 402 75,000 29,870,600 470 MIDI 2,260 2,260 2,260 2,260 600 1,356,000 471 MIKA 2,750 2,810 2,720 2,750 8,866,700 24,432,305,000 472 MINA 50 50 50 50 100 5,000 473 MITI 162 165 160 162 2,151,800 348,228,200 474 MKNT 50 50 50 50 4,934,600 246,730,000 475 MKPI 22,850 22,850 22,750 22,850 27,500 626,235,000 476 MLBI 9,650 9,925 9,650 9,650 17,400 168,365,000 477 MLIA 2,760 2,930 2,730 2,760 9,690,500 27,144,319,000 478 MLPL 155 161 154 155 17,910,700 2,799,020,100 479 MLPT 2,910 2,930 2,860 2,910 39,100 113,885,000 480 MMLP 454 470 454 454 2,493,000 1,144,718,000 481 MNCN 985 1,010 975 985 17,225,600 17,128,289,000 482 MOLI 280 280 270 280 195,900 54,468,800 483 MPMX 930 950 925 930 7,216,800 6,767,205,000 484 MPOW 104 105 98 104 12,096,500 1,225,694,300 485 MPPA 202 206 197 202 29,438,400 5,934,251,100 486 MPRO 700 755 700 700 1,900 1,392,500 487 MRAT 248 248 248 248 326,600 80,996,800 488 MREI 3,100 3,340 2,950 3,100 2,200 6,881,000 489 MSIN 4,950 5,025 4,940 4,950 173,500 860,604,000 490 MSKY 304 314 302 304 775,000 238,563,000 491 MTDL 570 590 555 570 30,102,600 17,148,143,500 492 MTEL 705 710 700 705 11,096,200 7,788,587,500 493 MTLA 362 368 352 362 213,400 76,089,600 494 MTMH 2,640 2,660 2,600 2,640 8,473,700 22,326,728,000 495 MTPS 52 52 50 52 802,900 41,131,900 496 MTSM 208 210 202 208 23,200 4,785,800 497 MTWI 167 167 159 167 26,465,500 4,340,310,800 498 MYOH 1,565 1,600 1,560 1,565 30,200 47,300,000 499 MYOR 1,950 1,955 1,910 1,950 14,938,100 28,972,692,000 500 MYTX 53 53 53 53 40,600 2,151,800 501 NANO 50 51 49 50 3,350,800 167,590,000 502 NANO-W 9 9 8 9 1,058,000 8,708,900 503 NASA 50 50 50 50 2,000 100,000 504 NASI 238 254 238 238 31,357,000 7,574,043,800 505 NATO 565 565 545 565 315,079,200 172,927,010,000 506 NELY 318 354 316 318 4,776,500 1,596,475,600 507 NETV 310 324 304 310 12,577,700 3,939,925,200 508 NFCX 7,425 7,600 7,375 7,425 53,100 395,077,500 509 NICK 535 545 440 535 187,600 88,048,000 510 NICL 104 111 104 104 106,381,200 11,194,057,900 511 NICL-W 11 12 10 11 10,489,800 107,614,800 512 NIKL 895 905 890 895 113,000 101,385,000 513 NIRO 147 147 146 147 400 58,700 514 NISP 630 645 630 630 6,375,700 4,055,159,500 515 NOBU 555 575 545 555 483,900 269,160,500 516 NPGF 64 68 63 64 19,226,400 1,242,487,200 517 NRCA 296 296 290 296 1,198,500 351,673,000 518 NTBK 50 50 50 50 2,859,400 142,970,000 519 NTBK-W 7 8 7 7 6,942,600 50,151,700 520 NZIA 136 145 132 136 436,100 60,298,000 521 OASA 660 665 645 660 560,300 366,203,000 522 OBMD 166 180 166 166 20,532,700 3,450,396,900 523 OBMD-W 30 31 29 30 5,490,500 160,126,300 524 OILS 208 212 208 208 959,700 200,028,400 525 OILS-W 53 54 50 53 47,700 2,479,900 526 OKAS 52 54 52 52 683,000 35,572,200 527 OLIV 101 102 101 101 1,087,400 109,936,500 528 OLIV-W 8 9 8 8 4,390,400 35,164,500 529 OMRE 525 585 505 525 2,200 1,157,000 530 OPMS 111 112 108 111 2,398,200 262,372,300 531 PADI 50 50 50 50 100 5,000 532 PALM 675 715 665 675 4,541,200 3,083,861,000 533 PAMG 98 104 83 98 73,068,300 7,091,891,300 534 PANI 5,025 5,375 4,900 5,025 77,600 395,474,500 535 PANR 226 234 226 226 2,617,300 602,733,400 536 PANS 1,490 1,505 1,480 1,490 101,100 150,793,500 537 PBID 1,660 1,660 1,645 1,660 349,600 577,151,500 538 PBRX 149 151 145 149 3,066,100 455,362,600 539 PBSA 326 358 326 326 309,100 101,253,400 540 PCAR 142 145 142 142 14,100 2,006,500 541 PDES 206 206 204 206 2,077,700 426,479,000 542 PEGE 910 960 900 910 225,000 205,683,500 543 PEHA 995 995 980 995 23,700 23,276,000 544 PGAS 1,725 1,760 1,685 1,725 130,507,000 224,006,814,000 545 PGJO 74 74 72 74 221,000 16,023,400 546 PGLI 214 216 210 214 6,900 1,475,400 547 PGUN 695 705 695 695 6,200 4,338,500 548 PICO 93 100 88 93 995,900 89,977,400 549 PJAA 580 590 570 580 10,700 6,189,000 550 PKPK 180 183 179 180 3,751,300 676,395,800 551 PLAN 37 38 36 37 639,100 23,669,300 552 PLAN-W 9 9 8 9 22,300 199,600 553 PLIN 2,150 2,180 2,090 2,150 400 858,000 554 PMJS 199 202 195 199 566,400 112,629,500 555 PMMP 396 400 388 396 11,166,600 4,388,423,800 556 PNBN 1,590 1,710 1,590 1,590 48,404,900 77,265,443,000 557 PNBS 78 83 78 78 167,343,400 13,249,034,200 558 PNGO 1,330 1,345 1,330 1,330 500 669,500 559 PNIN 800 860 800 800 10,978,000 8,824,630,000 560 PNLF 384 392 366 384 339,845,100 129,589,158,200 561 POLA 103 112 103 103 7,571,800 809,181,200 562 POLA-W 62 68 61 62 56,800 3,664,000 563 POLI 1,040 1,090 1,000 1,040 42,800 43,774,500 564 POLL 416 434 414 416 303,600 127,002,400 565 POLU 540 620 535 540 105,600 60,338,500 566 POLY 56 56 54 56 612,100 34,027,100 567 POWR 725 725 710 725 7,585,500 5,448,404,000 568 PPGL 145 150 145 145 729,800 106,628,000 569 PPGL-W 5 6 5 5 3,038,800 16,412,100 570 PPRE 157 160 153 157 7,657,100 1,206,052,500 571 PPRO 50 50 50 50 477,100 23,855,000 572 PRAS 214 218 212 214 269,200 57,304,400 573 PRDA 6,225 6,300 6,175 6,225 92,400 574,705,000 574 PRIM 248 262 246 248 330,900 82,615,800 575 PSAB 120 121 119 120 2,066,700 247,432,700 576 PSDN 122 127 115 122 642,700 77,576,800 577 PSGO 174 176 169 174 5,231,900 906,427,600 578 PSKT 57 60 57 57 23,218,900 1,341,570,800 579 PSSI 610 665 610 610 7,513,200 4,657,460,500 580 PTBA 4,090 4,160 3,990 4,090 64,292,400 261,504,169,000 581 PTDU 120 121 107 120 334,513,500 38,941,153,500 582 PTIS 182 190 180 182 22,500 4,118,900 583 PTPP 950 950 895 950 42,080,000 39,383,295,000 584 PTPW 920 930 900 920 514,300 470,824,500 585 PTRO 2,850 2,870 2,840 2,850 376,800 1,076,288,000 586 PTSN 198 198 194 198 383,200 75,358,900 587 PTSP 3,340 3,340 3,340 3,340 100 334,000 588 PUDP 318 318 298 318 103,500 31,292,800 589 PURA 50 50 50 50 43,900 2,195,000 590 PURA-W 11 11 10 11 1,443,900 14,439,700 591 PURE 50 50 50 50 348,300 17,415,000 592 PURI 392 394 366 392 254,600 97,547,400 593 PWON 498 498 476 498 19,475,300 9,598,917,000 594 PYFA 1,030 1,035 1,020 1,030 58,000 59,814,000 595 PZZA 580 585 570 580 123,800 71,686,000 596 R-LQ45X 1,092 1,095 1,080 1,092 3,700 4,020,600 597 RAJA 370 392 362 370 68,683,500 25,399,476,400 598 RALS 590 595 580 590 9,376,300 5,524,528,000 599 RANC 1,320 1,350 1,320 1,320 5,300 7,055,500 600 RBMS 56 63 56 56 129,876,400 7,838,556,000 601 RDTX 7,500 7,950 7,500 7,500 1,500 11,340,000 602 REAL 50 50 50 50 35,000 1,750,000 603 RICY 80 95 75 80 145,962,200 12,266,730,400 604 RIGS 890 890 735 890 36,156,100 30,168,382,000 605 RISE 705 705 670 705 3,522,700 2,392,723,000 606 RMKE 630 635 575 630 37,851,100 23,106,740,000 607 ROCK 484 535 476 484 10,800 5,762,000 608 RODA 88 92 88 88 2,095,500 186,576,900 609 ROTI 1,285 1,300 1,280 1,285 128,200 164,807,000 610 RSGK 1,305 1,310 1,285 1,305 23,400 30,316,500 611 RUIS 198 216 198 198 3,972,700 805,946,000 612 RUNS 216 224 216 216 265,900 58,736,200 613 SAFE 218 218 212 218 1,025,800 222,915,000 614 SAME 396 402 394 396 4,817,400 1,907,442,200 615 SAMF 488 498 484 488 1,625,300 796,352,200 616 SAPX 1,085 1,200 1,085 1,085 10,100 11,081,500 617 SATU 111 112 109 111 7,037,200 777,721,000 618 SBAT 50 50 50 50 3,113,000 155,650,000 619 SBAT-W 8 8 6 8 3,950,400 26,283,400 620 SBAT-W2 11 12 11 11 3,660,000 40,374,000 621 SBMA 142 147 140 142 4,368,600 621,280,300 622 SBMA-W 32 33 31 32 87,000 2,746,000 623 SCCO 9,900 9,900 9,900 9,900 300 2,970,000 624 SCMA 228 240 226 228 159,778,700 36,971,045,600 625 SCNP 218 218 206 218 12,000 2,601,800 626 SDMU 94 100 94 94 14,216,500 1,365,323,900 627 SDPC 135 141 131 135 475,000 63,560,300 628 SDRA 580 585 565 580 204,000 117,592,000 629 SEMA 226 230 220 226 1,305,200 294,937,200 630 SEMA-W 39 41 35 39 832,200 32,390,700 631 SFAN 1,525 1,525 1,520 1,525 654,200 994,523,500 632 SGER 2,730 2,740 2,540 2,730 11,562,600 30,758,184,000 633 SGRO 2,080 2,090 2,050 2,080 87,900 181,569,000 634 SHID 2,190 2,220 2,180 2,190 726,400 1,597,866,000 635 SHIP 1,255 1,285 1,235 1,255 9,678,600 12,181,059,000 636 SICO 176 197 173 176 215,847,900 40,266,239,200 637 SICO-W 49 51 49 49 556,400 27,397,600 638 SIDO 985 985 970 985 24,216,400 23,792,275,500 639 SILO 1,030 1,035 1,010 1,030 593,700 611,466,000 640 SIMP 478 480 474 478 3,140,300 1,494,762,200 641 SINI 250 278 242 250 23,700 6,234,800 642 SIPD 1,420 1,425 1,410 1,420 1,800 2,560,000 643 SKBM 370 370 370 370 3,200 1,184,000 644 SKLT 1,910 1,990 1,910 1,910 400 780,000 645 SKRN 1,225 1,240 1,210 1,225 1,093,500 1,335,946,500 646 SLIS 284 292 284 284 41,489,500 11,796,798,800 647 SMAR 4,620 4,640 4,490 4,620 140,800 634,960,000 648 SMBR 505 510 482 505 3,310,400 1,648,629,500 649 SMCB 1,580 1,585 1,565 1,580 437,800 688,118,000 650 SMDM 189 193 184 189 143,000 26,589,500 651 SMDR 2,970 3,230 2,970 2,970 24,753,900 74,268,149,000 652 SMGR 7,300 7,350 7,000 7,300 13,630,300 98,475,862,500 653 SMKL 378 388 376 378 1,477,200 560,105,200 654 SMKL-W 10 11 9 10 2,912,900 29,006,700 655 SMKM 196 197 188 196 846,200 162,973,400 656 SMMT 865 905 850 865 5,891,700 5,109,106,000 657 SMRA 585 590 575 585 23,278,800 13,592,136,000 658 SMSM 1,415 1,485 1,390 1,415 1,118,600 1,590,484,000 659 SNLK 1,300 1,320 1,295 1,300 9,542,000 12,477,465,000 660 SOCI 187 191 185 187 3,874,200 725,007,200 661 SOFA 31 31 30 31 728,300 21,959,000 662 SOHO 6,000 6,000 5,950 6,000 2,000 11,950,000 663 SOSS 376 408 376 376 317,900 122,654,400 664 SOSS-W 41 44 41 41 6,500 267,700 665 SOTS 306 320 268 306 51,400 14,312,400 666 SOTS-W 54 59 50 54 1,100 58,800 667 SPMA 640 660 630 640 1,418,300 905,377,500 668 SPTO 580 590 565 580 683,900 393,010,000 669 SQMI 66 67 65 66 5,628,800 369,215,700 670 SRAJ 182 188 175 182 337,800 60,159,700 671 SRSN 52 52 51 52 1,417,700 72,710,000 672 SRTG 2,670 2,790 2,660 2,670 13,164,800 35,475,339,000 673 SSIA 366 366 346 366 2,159,700 764,972,800 674 SSMS 1,055 1,090 1,030 1,055 6,023,400 6,333,690,500 675 STAA 1,270 1,270 1,250 1,270 9,610,100 12,092,122,000 676 STAR 133 133 131 133 300 39,500 677 STTP 8,400 8,400 8,300 8,400 200 1,670,000 678 SULI 57 63 57 57 31,237,100 1,890,167,500 679 SWAT 82 85 81 82 4,683,200 389,627,700 680 TALF 328 340 328 328 200 66,800 681 TAMA 50 50 50 50 1,402,200 70,110,000 682 TAMA-W 12 12 10 12 2,375,100 26,147,200 683 TAMA-W2 25 37 23 25 1,195,800 35,159,600 684 TAMU 50 50 50 50 4,597,100 229,855,000 685 TAPG 630 640 625 630 25,949,600 16,336,430,500 686 TARA 50 50 50 50 3,200 160,000 687 TAYS 194 195 193 194 168,600 32,638,900 688 TBIG 2,900 2,920 2,850 2,900 8,857,100 25,626,893,000 689 TBLA 770 780 760 770 1,173,500 898,386,000 690 TBMS 1,770 1,975 1,725 1,770 52,300 100,487,000 691 TCID 5,050 5,050 5,050 5,050 500 2,525,000 692 TCPI 10,750 11,025 10,600 10,750 5,940,400 63,498,947,500 693 TEBE 790 800 770 790 200,600 157,766,000 694 TECH 7,550 7,750 7,150 7,550 1,620,900 12,182,982,500 695 TELE 52 52 52 52 952,800 49,545,600 696 TFAS 4,520 4,600 4,300 4,520 6,000 26,631,000 697 TGKA 7,250 7,250 7,225 7,250 200 1,447,500 698 TGRA 60 62 60 60 660,800 40,125,400 699 TIFA 478 500 472 478 16,200 7,861,200 700 TINS 1,510 1,590 1,505 1,510 93,899,700 143,517,101,000 701 TIRA 424 434 420 424 22,200 9,424,400 702 TIRT 52 55 52 52 1,081,000 57,436,000 703 TKIM 6,475 6,500 6,400 6,475 1,525,600 9,816,492,500 704 TLDN 640 650 635 640 601,300 386,973,500 705 TLKM 4,160 4,160 4,030 4,160 101,065,400 416,191,691,000 706 TMAS 2,410 2,500 2,370 2,410 1,635,100 3,935,387,000 707 TMPO 127 127 125 127 1,700 213,100 708 TNCA 515 650 515 515 47,838,900 28,702,276,000 709 TOBA 825 840 820 825 2,152,800 1,785,391,500 710 TOPS 50 50 50 50 107,300 5,365,000 711 TOTL 300 302 298 300 711,200 212,430,800 712 TOTO 314 338 314 314 1,928,800 621,997,000 713 TOWR 950 965 940 950 20,526,400 19,486,653,000 714 TOYS 130 134 130 130 4,102,300 540,202,800 715 TOYS-W 11 12 11 11 2,939,200 32,331,900 716 TPIA 9,450 9,525 9,400 9,450 2,888,600 27,300,037,500 717 TPMA 358 368 356 358 773,800 278,081,200 718 TRIM 234 242 230 234 2,610,000 613,886,000 719 TRIN 450 462 438 450 6,313,000 2,850,923,400 720 TRIN-W 100 104 100 100 272,700 27,729,900 721 TRIS 206 216 192 206 3,451,300 702,551,500 722 TRJA 220 230 216 220 11,639,000 2,550,786,800 723 TRST 745 745 740 745 56,800 42,314,500 724 TRUE 64 66 64 64 6,207,400 401,828,100 725 TRUE-W 16 16 15 16 1,641,200 25,258,100 726 TRUK 132 136 130 132 12,536,600 1,675,472,200 727 TRUS 418 450 400 418 6,300 2,783,000 728 TSPC 1,400 1,405 1,390 1,400 511,800 714,464,000 729 TUGU 1,355 1,380 1,340 1,355 514,400 695,579,000 730 UANG 560 580 530 560 8,700 4,735,000 731 UCID 1,200 1,215 1,195 1,200 64,800 78,260,000 732 UFOE 1,610 1,610 1,590 1,610 358,100 570,513,000 733 ULTJ 1,455 1,460 1,450 1,455 434,700 633,004,000 734 UNIC 13,600 13,600 13,400 13,600 1,200 16,100,000 735 UNIQ 56 57 55 56 5,426,500 303,747,900 736 UNSP 127 127 118 127 1,190,000 149,996,500 737 UNTR 29,275 29,450 28,650 29,275 5,874,700 170,726,930,000 738 UNVR 4,960 5,000 4,860 4,960 33,615,200 166,719,464,000 739 URBN 342 366 320 342 7,570,600 2,593,728,200 740 UVCR 138 138 126 138 19,818,900 2,691,400,500 741 UVCR-W 38 46 29 38 39,627,200 1,582,638,700 742 VICI 448 450 446 448 434,700 195,528,600 743 VICO 162 170 162 162 855,800 140,396,000 744 VINS 166 168 160 166 9,400 1,517,800 745 VIVA 50 50 50 50 8,300 415,000 746 VOKS 169 172 166 169 42,500 7,104,800 747 VRNA 104 108 103 104 95,000 9,917,100 748 WAPO 122 128 114 122 1,864,700 229,205,700 749 WEGE 179 179 173 179 19,317,000 3,406,348,200 750 WEHA 155 156 153 155 2,105,200 324,304,900 751 WGSH 180 183 179 180 1,818,600 328,239,900 752 WIFI 320 326 318 320 19,686,000 6,319,958,800 753 WIFI-W 84 100 80 84 173,700 14,683,600 754 WIIM 494 505 488 494 4,111,100 2,030,932,900 755 WIKA 950 955 905 950 31,299,100 29,264,571,500 756 WINR 93 98 93 93 984,240,000 92,283,954,300 757 WINR-W 8 9 7 8 64,371,600 515,124,600 758 WINS 176 179 168 176 5,118,100 889,712,800 759 WIRG 630 660 630 630 32,754,300 21,127,529,500 760 WIRG-W 308 330 306 308 350,600 109,453,200 761 WMPP 112 118 112 112 5,494,400 620,494,200 762 WMUU 140 143 139 140 23,601,900 3,324,442,100 763 WOMF 244 246 240 244 343,400 83,402,600 764 WOOD 610 620 605 610 4,998,300 3,044,151,500 765 WOWS 50 50 50 50 336,600 16,830,000 766 WSKT 545 545 515 545 56,670,000 30,184,161,000 767 WTON 208 210 204 208 9,018,600 1,872,110,200 768 XBES 1,240 1,380 1,234 1,240 1,300 1,757,400 769 XBNI 1,087 1,101 1,087 1,087 2,100 2,288,300 770 XCEG 97 97 97 97 100 9,700 771 XCID 84 85 83 84 5,700 482,900 772 XCIS 100 100 100 100 3,600 360,000 773 XCLQ 106 107 106 106 5,300 562,000 774 XIHD 564 569 564 564 51,300 28,940,300 775 XIID 561 561 561 561 300 168,300 776 XIIT 588 589 580 588 33,000 19,196,800 777 XIJI 647 650 640 647 1,500 969,100 778 XILV 122 122 122 122 100 12,200 779 XIML 270 270 270 270 400 108,000 780 XIPI 193 193 193 193 51,500 9,939,500 781 XISC 716 716 716 716 200 143,200 782 XISI 346 346 346 346 100 34,600 783 XISR 426 426 426 426 3,500 1,491,000 784 XKMS 1,156 1,156 1,139 1,156 1,251,800 1,430,010,500 785 XNVE 169 169 166 169 2,000,500 332,084,100 786 XPDV 553 561 553 553 18,100 10,010,900 787 XPES 436 436 436 436 600 261,600 788 XSBC 116 116 115 116 3,100 359,500 789 XSSI 80 80 77 80 102,700 8,060,600 790 XSSK 708 708 708 708 100 70,800 791 YELO 101 105 101 101 41,134,300 4,213,418,000 792 YPAS 575 630 575 575 62,200 35,941,000 793 YULE 2,110 2,120 2,050 2,110 500 1,045,000 794 ZBRA 575 575 565 575 383,400 219,782,500 795 ZINC 81 81 79 81 529,959,800 42,426,299,900 796 ZONE 1,780 1,780 1,625 1,780 1,752,300 3,009,381,500 797 ZYRX 454 464 452 454 10,308,800 4,730,837,400 798 ZYRX-W 50 50 48 50 591,900 28,907,500 -------------------- ---------------------- Total for Reguler 21,962,390,000 11,742,127,358,900 Information for Negosiasi 799 AALI 9,725 9,700 9,700 9,700 50 485,000 800 ABMM 2,360 2,330 2,330 2,330 26 60,580 801 ACES 770 760 760 760 7,000,000 5,320,000,000 802 ACST 166 165 165 165 31,300 5,164,500 803 ADMR 1,680 1,745 1,645 1,745 273 462,315 804 ADRO 2,940 3,030 2,900 3,030 295 879,150 805 AKRA 1,065 1,105 1,055 1,100 25,915,500 28,035,416,600 806 AMRT 1,990 1,980 1,950 1,980 572 1,121,560 807 ANTM 1,965 2,020 1,955 2,010 10,386 20,960,925 808 APIC 1,040 1,025 960 1,025 29,278,000 28,478,950,000 809 ARTI 50 6 6 6 3,000 18,000 810 ARTO 9,025 9,250 8,975 9,250 80,785 747,153,900 811 ASII 6,875 6,950 6,750 6,796 14,881,247 101,100,968,888 812 ASSA 1,795 1,770 1,770 1,770 17 30,090 813 BABP 130 135 135 135 250,000,000 33,750,000,000 814 BBCA 7,525 7,975 7,400 7,500 1,262,618 9,515,920,909 815 BBKP 181 200 1 1 382,097 76,400,097 816 BBNI 8,150 8,234 8,100 8,150 916 7,458,780 817 BBRI 4,310 4,410 4,300 4,320 5,890,191 25,407,544,860 818 BBSS 50 40 40 40 185,000,000 7,400,000,000 819 BBTN 1,480 1,490 1,480 1,490 3,378,170 5,016,637,600 820 BBYB 1,075 1,100 1,080 1,080 1,497,900 1,636,474,000 821 BEBS 4,280 4,260 3,980 3,980 25,000,068 99,500,289,680 822 BEKS 50 50 45 45 340,000 16,400,000 823 BELL 570 550 550 550 100,000,000 55,000,000,000 824 BFIN 1,010 1,030 1,030 1,030 10,000 10,300,000 825 BHAT 970 970 970 970 1,100,000 1,067,000,000 826 BINA 3,810 3,750 3,750 3,750 8,000,000 30,000,000,000 827 BIPI 115 115 115 115 2,500,000 287,500,000 828 BJBR 1,385 1,385 1,385 1,385 40 55,400 829 BJTM 755 755 755 755 10 7,550 830 BMHS 600 600 488 600 5,005,000 2,443,000,000 831 BMRI 8,150 8,200 8,100 8,154 10,600,512 86,449,153,489 832 BMTR 278 278 278 278 90 25,020 833 BOGA 1,300 1,290 1,285 1,290 58,300,000 75,200,500,000 834 BRPT 765 775 735 775 100,784 78,078,620 835 BUKA 280 287 287 287 1,387,600 398,241,200 836 BUMI 65 69 67 67 1,890,000 129,630,000 837 BYAN 64,000 30,000 30,000 30,000 10,000 300,000,000 838 CARE 494 490 462 462 175,436,500 85,153,663,000 839 CARS 50 40 25 40 140,000 4,100,000 840 CASA 680 665 665 665 11,500,000 7,647,500,000 841 CPIN 5,650 5,575 5,450 5,575 732 4,047,500 842 CSMI 3,350 3,350 3,350 3,350 3,880,500 12,999,675,000 843 CTRA 855 850 850 850 30 25,500 844 DFAM 220 220 220 220 47,000,000 10,340,000,000 845 DGNS 280 355 355 355 25,000,000 8,875,000,000 846 DILD 152 180 169 180 191,770,700 33,535,242,500 847 ELSA 292 306 294 294 72 21,792 848 ELTY 50 50 10 50 4,900,000 127,000,000 849 ENRG 246 275 275 275 23,604,844 6,491,332,100 850 ERAA 500 610 500 610 24,460 14,914,000 851 ESTA-R 0 1 1 1 39,705,000 39,705,000 852 EXCL 2,670 2,606 2,350 2,463 26,093,700 64,346,967,200 853 FREN 88 86 84 84 10,087,830 867,377,720 854 FREN-W2 19 18 18 18 74 1,332 855 GAMA 50 50 50 50 27,000,000 1,350,000,000 856 GGRM 30,775 31,050 30,800 30,850 453 13,995,425 857 GOOD 525 515 515 515 100 51,500 858 GOTO 380 380 378 378 9,000,097 3,402,036,844 859 GZCO 139 140 140 140 118,000 16,520,000 860 HKMU 50 21 21 21 9,100 191,100 861 HMSP 990 985 970 985 7,100 6,992,000 862 HRUM 1,675 1,695 1,645 1,695 117 193,765 863 ICBP 9,325 9,275 9,175 9,275 611 5,636,475 864 INCO 6,400 6,840 6,300 6,750 811,544 5,550,606,750 865 INDF 7,125 7,075 6,950 7,052 286,928 2,023,347,500 866 INKP 7,750 7,800 7,625 7,725 954 7,320,000 867 INPC 93 91 91 91 70,000 6,370,000 868 IPTV 116 116 116 116 226,300 26,250,800 869 ITMG 32,200 32,075 32,075 32,075 80 2,566,000 870 JGLE 50 8 8 8 125,000 1,000,000 871 JKON 81 81 81 81 10,132,640 820,743,840 872 JPFA 1,505 1,505 1,505 1,505 10 15,050 873 KBAG 50 40 40 40 100,000 4,000,000 874 KLBF 1,700 1,687 1,622 1,670 36,376,854 59,597,839,760 875 KOTA 50 45 38 45 10,000 415,000 876 LABA 145 157 157 157 10,000 1,570,000 877 LEAD 59 61 61 61 42,150,000 2,571,150,000 878 LPPF 4,600 4,580 4,580 4,580 97 444,260 879 MAMI 50 3 3 3 8,000 24,000 880 MAPA 2,960 2,970 2,920 2,920 26,500 77,900,000 881 MAPI 900 903 887 895 25,157,286 22,578,375,370 882 MCOL 7,200 7,000 7,000 7,000 142,800 999,600,000 883 MDIA 50 50 50 50 1,007,000 50,350,000 884 MDKA 4,440 4,520 4,340 4,490 853 3,791,170 885 MEDC 650 641 640 641 100,040 64,125,600 886 MIRA 50 22 22 22 196,000 4,312,000 887 MKNT 50 19 19 19 50,000 950,000 888 MNCN 985 990 990 990 80 79,200 889 MSIN 4,950 5,096 5,096 5,096 294,200 1,499,243,200 890 MTLA 362 380 380 380 41,023,600 15,588,968,000 891 MYOR 1,950 1,926 1,926 1,926 5,000,000 9,630,000,000 892 NATO 565 545 545 545 51,500,000 28,067,500,000 893 NIRO 147 148 148 148 5,000,000 740,000,000 894 PGAS 1,725 2,200 1,760 1,760 370,500 803,000,000 895 PNBS 78 75 75 75 10,000 750,000 896 PNIN 800 900 900 900 700,000 630,000,000 897 PNLF 384 400 400 400 26 10,400 898 PTBA 4,090 4,120 4,090 4,090 99 405,690 899 PTPP 950 935 935 935 10 9,350 900 PWON 498 494 494 494 60 29,640 901 SBMA-W 32 1 1 1 33 33 902 SCCO 9,900 9,900 9,900 9,900 511,200 5,060,880,000 903 SICO-W 49 48 48 48 10 480 904 SIDO 985 982 965 980 2,852,783 2,801,431,280 905 SMGR 7,300 7,225 7,025 7,225 201,278 1,442,896,150 906 SMMA 12,100 13,113 11,300 12,100 234,369,762 2,763,980,598,135 907 SRTG 2,670 2,680 2,680 2,680 50 134,000 908 STAR 133 174 134 174 138,000,000 23,692,000,000 909 TAMU 50 14 13 13 1,736,200 23,806,800 910 TBIG 2,900 2,920 2,850 2,850 2,701,271 7,817,448,890 911 TELE 52 40 27 30 164,100 4,684,900 912 TINS 1,510 1,560 1,540 1,540 85 132,540 913 TKIM 6,475 6,450 6,450 6,450 940 6,063,000 914 TLKM 4,160 4,120 4,040 4,050 454 1,845,424 915 TOWR 950 960 940 960 703 665,830 916 TPIA 9,450 11,300 9,500 11,300 13,500 138,870,000 917 UCID 1,200 1,207 1,207 1,207 4,000,000 4,828,000,000 918 ULTJ 1,455 1,500 1,500 1,500 9,999,100 14,998,650,000 919 UNTR 29,275 29,350 28,775 29,300 797,738 23,327,381,960 920 UNVR 4,960 4,980 4,890 4,890 999 4,936,310 921 WINR 93 115 115 115 10,000 1,150,000 922 WINR-W 8 8 8 8 167 1,336 923 WMUU 140 142 142 142 600,000,000 85,200,000,000 924 YULE 2,110 2,050 2,000 2,050 11,985,000 24,565,000,000 -------------------- ---------------------- Total for Negosiasi 2,562,370,301 3,941,894,118,114 Total 23/06/22 24,533,344,701 15,684,323,898,414