Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, November 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,205 1,145 1,145 1,145 8,000 9,160,000 2 ASRI 164 166 166 166 1,000 166,000 3 BBRI 4,120 4,100 4,100 4,100 700 2,870,000 4 BEKS 50 50 50 50 2,126,300 106,315,000 5 BOSS 113 110 110 110 1,500 165,000 6 BRIS 1,275 1,305 1,295 1,305 2,400 3,124,000 7 GJTL 496 505 505 505 600 303,000 8 INDO-W 19 18 18 18 2,000 36,000 9 KLBF 1,470 1,500 1,500 1,500 1,000 1,500,000 10 PTPP 1,020 1,015 1,015 1,015 200 203,000 11 TINS 1,050 925 925 925 300 277,500 12 WEGE 194 194 194 194 600 116,400 13 WIKA 1,390 1,380 1,380 1,380 100 138,000 14 WSBP 175 174 174 174 1,000 174,000 15 WSKT 930 885 885 885 2,000 1,770,000 -------------------- ---------------------- Total for Tunai 2,147,700 126,317,900 Information for Reguler 16 AALI 10,750 10,950 10,725 10,750 3,286,800 35,719,177,500 17 ABBA 50 50 50 50 226,300 11,315,000 18 ABMM 765 805 755 765 3,400 2,659,000 19 ACES 1,715 1,730 1,675 1,715 14,034,200 23,954,743,000 20 ACST 200 208 198 200 133,009,800 26,835,619,100 21 ADES 1,225 1,235 1,220 1,225 159,100 195,106,000 22 ADHI 685 700 670 685 82,319,500 56,449,848,500 23 ADMF 7,800 7,825 7,750 7,800 100,700 784,245,000 24 ADMG 143 147 141 143 1,230,000 176,750,700 25 ADRO 1,205 1,205 1,145 1,205 218,766,200 258,693,844,000 26 AGAR 500 500 500 500 1,500 750,000 27 AGII 775 795 775 775 438,500 341,582,000 28 AGRO 396 406 380 396 199,047,600 79,055,538,600 29 AGRS 166 169 163 166 51,000 8,400,300 30 AHAP 56 58 55 56 75,100 4,185,300 31 AIMS 145 155 145 145 21,400 3,112,900 32 AISA 216 222 214 216 21,967,600 4,772,494,600 33 AKPI 300 314 300 300 25,500 7,962,600 34 AKRA 2,860 2,920 2,840 2,860 47,925,400 138,680,841,000 35 AKSI 354 378 354 354 5,700 2,148,600 36 ALDO 428 428 416 428 1,400 596,800 37 ALKA 310 322 310 310 11,100 3,515,000 38 ALMI 228 232 228 228 17,100 3,962,400 39 ALTO 330 330 318 330 11,400 3,760,800 40 AMAG 210 210 208 210 107,700 22,450,800 41 AMAN 278 278 272 278 578,300 158,586,200 42 AMAR 330 340 300 330 180,200 56,171,800 43 AMFG 2,470 2,480 2,470 2,470 39,200 96,829,000 44 AMIN 276 276 262 276 2,700 733,600 45 AMOR 2,450 2,450 2,400 2,450 371,100 901,722,000 46 AMRT 730 750 720 730 690,200 501,527,000 47 ANDI 50 50 50 50 3,371,200 168,560,000 48 ANJT 740 740 590 740 5,000 3,013,000 49 ANTM 1,195 1,240 1,185 1,195 628,878,500 761,262,542,500 50 APEX 167 168 150 167 34,900 5,324,200 51 APIC 910 915 900 910 10,424,700 9,441,249,500 52 APII 149 150 149 149 202,400 30,359,300 53 APLI 125 125 106 125 261,300 31,666,300 54 APLN 116 121 116 116 84,927,600 10,028,853,400 55 ARGO 2,030 2,090 1,680 2,030 28,800 55,200,000 56 ARII 540 540 505 540 22,000 11,516,000 57 ARKA 74 74 71 74 6,681,300 479,767,700 58 ARNA 535 545 530 535 1,315,600 703,126,000 59 ARTA 308 308 308 308 100 30,800 60 ARTI 50 50 50 50 400 20,000 61 ARTO 2,900 2,930 2,900 2,900 91,200 264,945,000 62 ASBI 310 326 310 310 34,600 10,727,600 63 ASDM 900 915 890 900 3,500 3,148,000 64 ASGR 695 695 680 695 1,561,100 1,074,759,500 65 ASII 6,000 6,025 5,850 6,000 56,581,600 336,971,950,000 66 ASJT 117 117 117 117 600 70,200 67 ASMI 1,065 1,080 1,065 1,065 15,200 16,341,000 68 ASPI 92 96 92 92 2,032,800 191,076,800 69 ASPI-W 11 13 11 11 5,010,800 59,857,000 70 ASRI 164 170 164 164 159,144,500 26,407,304,200 71 ASSA 515 535 515 515 8,509,800 4,453,443,500 72 ATIC 630 635 585 630 7,000 4,353,000 73 AUTO 915 925 910 915 1,042,700 957,312,500 74 AYLS 50 50 50 50 1,200 60,000 75 AYLS-W 4 5 4 4 21,300 85,500 76 BABP 50 50 50 50 200,600 10,030,000 77 BABP-W3 17 17 17 17 700 11,900 78 BABP-W4 6 7 6 6 4,472,900 26,907,100 79 BACA 396 396 396 396 3,100 1,227,600 80 BAJA 107 114 105 107 12,113,600 1,322,972,100 81 BALI 950 950 950 950 10,600 10,070,000 82 BAPA 50 50 50 50 100 5,000 83 BAPI 50 50 50 50 400 20,000 84 BAPI-W 3 3 2 3 6,402,300 13,178,400 85 BATA 620 625 620 620 1,600 993,000 86 BAYU 1,160 1,160 1,160 1,160 1,100 1,276,000 87 BBCA 32,700 32,825 32,400 32,700 26,276,700 858,709,612,500 88 BBHI 258 300 242 258 18,197,500 4,783,982,400 89 BBKP 258 276 256 258 642,535,500 171,442,100,600 90 BBLD 374 374 348 374 4,300 1,499,000 91 BBNI 5,475 5,525 5,325 5,475 107,375,700 584,286,700,000 92 BBRI 4,120 4,190 3,950 4,120 357,098,000 1,458,889,189,000 93 BBSI 760 770 740 760 174,900 131,752,000 94 BBSS 115 123 115 115 7,466,000 883,683,700 95 BBSS-W 5 6 4 5 39,136,000 194,787,600 96 BBTN 1,600 1,640 1,595 1,600 86,036,900 138,659,504,500 97 BBYB 324 350 316 324 41,000 13,762,200 98 BCAP 117 117 115 117 624,100 72,450,200 99 BCIP 50 51 50 50 606,100 30,417,800 100 BDMN 2,630 2,670 2,630 2,630 4,368,100 11,531,507,000 101 BEEF 139 143 139 139 4,746,100 666,882,000 102 BEEF-W 10 10 8 10 576,800 5,714,400 103 BEKS 50 50 50 50 14,200 710,000 104 BELL 160 160 157 160 3,617,400 574,252,400 105 BESS 197 204 196 197 34,500 6,914,100 106 BESS-W 85 85 52 85 145,500 11,160,200 107 BEST 170 174 170 170 102,636,100 17,546,994,800 108 BFIN 388 394 388 388 4,511,900 1,760,655,800 109 BGTG 59 60 57 59 6,417,900 375,807,100 110 BHAT 560 570 545 560 115,271,100 64,494,807,500 111 BHIT 73 78 71 73 123,470,800 9,153,906,500 112 BIKA 148 148 148 148 100 14,800 113 BINA 680 710 680 680 5,575,800 3,809,308,500 114 BIPI 50 50 50 50 200 10,000 115 BIPP 52 53 51 52 287,600 14,756,100 116 BIRD 965 980 930 965 2,498,100 2,388,561,000 117 BISI 900 905 890 900 520,300 466,197,500 118 BJBR 1,320 1,320 1,225 1,320 32,406,000 41,495,736,500 119 BJTM 615 620 600 615 27,086,600 16,609,451,000 120 BKDP 50 51 50 50 5,300 265,100 121 BKSL 50 50 50 50 3,447,000 172,350,000 122 BKSW 118 120 116 118 91,000 10,644,900 123 BLTZ 3,120 3,120 3,120 3,120 100 312,000 124 BLUE 690 700 685 690 139,500 96,804,500 125 BMAS 282 284 282 282 4,500 1,271,000 126 BMRI 6,375 6,500 6,350 6,375 83,245,100 533,533,212,500 127 BMSR 68 71 65 68 2,465,200 167,744,800 128 BMTR 236 240 234 236 92,558,000 21,875,081,200 129 BNBA 378 380 368 378 51,300 19,090,000 130 BNBR 50 50 50 50 6,100 305,000 131 BNGA 805 815 800 805 6,279,000 5,059,475,500 132 BNII 232 236 228 232 7,339,400 1,697,404,400 133 BNLI 2,280 2,340 2,220 2,280 3,193,600 7,249,069,000 134 BOGA 1,400 1,410 1,390 1,400 123,422,800 173,096,619,000 135 BOLA 152 154 146 152 19,100 2,843,900 136 BOLT 690 695 690 690 3,200 2,208,500 137 BOSS 113 114 110 113 4,781,700 538,199,900 138 BPTR 84 86 78 84 7,200 599,800 139 BRAM 5,375 5,375 5,375 5,375 100 537,500 140 BRIS 1,275 1,345 1,235 1,275 395,031,700 513,999,530,000 141 BRMS 61 63 58 61 69,620,200 4,235,284,400 142 BRNA 1,090 1,150 1,090 1,090 40,400 46,055,000 143 BRPT 960 990 950 960 86,169,700 83,360,876,500 144 BRPT-W 500 500 500 500 4,900 2,450,000 145 BSDE 1,035 1,070 1,025 1,035 38,910,700 40,853,383,000 146 BSIM 488 500 482 488 105,200 51,338,200 147 BSIM-W3 17 24 17 17 50,800 902,600 148 BSSR 1,380 1,380 1,355 1,380 7,300 9,964,500 149 BTEK 50 50 50 50 100 5,000 150 BTON 198 208 196 198 66,400 13,363,800 151 BTPN 2,380 2,420 2,380 2,380 280,300 672,936,000 152 BTPS 4,300 4,410 4,240 4,300 8,893,300 38,257,837,000 153 BUDI 97 100 95 97 1,118,200 110,446,500 154 BUKK 730 730 700 730 7,500 5,360,000 155 BULL 326 328 324 326 190,353,200 62,062,554,200 156 BULL-W2 110 110 106 110 1,100 119,200 157 BUMI 50 51 50 50 193,153,200 9,667,859,500 158 BUVA 53 55 53 53 40,600 2,192,400 159 BVIC 103 106 103 103 2,637,500 274,853,200 160 BWPT 102 106 101 102 60,522,800 6,240,629,900 161 BYAN 13,800 13,850 13,750 13,800 3,200 44,150,000 162 CAKK 52 54 51 52 1,975,700 102,371,200 163 CAMP 262 262 252 262 467,400 121,406,600 164 CANI 109 110 106 109 2,200 236,100 165 CARE 378 382 358 378 294,801,000 106,972,680,800 166 CARS 50 50 50 50 1,500 75,000 167 CASA 394 398 388 394 18,198,600 7,178,209,800 168 CASH 530 535 525 530 683,300 362,038,500 169 CASH-W 20 23 20 20 3,432,500 70,646,600 170 CASS 202 208 202 202 540,400 109,951,200 171 CBMF 496 515 490 496 2,167,200 1,074,927,100 172 CCSI 228 236 226 228 464,100 105,471,800 173 CEKA 1,815 1,835 1,805 1,815 53,900 98,055,000 174 CENT 129 130 127 129 2,872,600 369,740,100 175 CFIN 191 194 190 191 615,100 117,712,800 176 CINT 240 240 240 240 700 168,000 177 CITA 2,340 2,470 2,190 2,340 3,700 8,505,000 178 CITY 95 98 93 95 2,500 233,700 179 CITY-W 17 17 13 17 5,200 68,000 180 CLAY 1,700 1,800 1,700 1,700 3,600 6,276,500 181 CLEO 482 490 482 482 7,841,800 3,808,572,800 182 CLPI 705 710 705 705 31,500 22,223,500 183 CMNP 950 980 950 950 547,400 526,832,000 184 CNTX 226 226 214 226 2,500 536,200 185 COCO 925 925 900 925 1,400 1,292,500 186 CPIN 6,700 6,800 6,575 6,700 5,133,000 34,155,032,500 187 CPRI 50 50 50 50 3,300 165,000 188 CPRI-W 13 13 13 13 14,000 182,000 189 CPRO 50 50 50 50 202,900 10,145,000 190 CSAP 382 382 352 382 10,500 3,957,200 191 CSIS 50 51 50 50 104,300 5,220,500 192 CSMI 540 570 500 540 3,800 2,005,000 193 CSRA 358 400 352 358 8,256,600 3,002,060,800 194 CTRA 895 910 890 895 21,459,400 19,280,506,500 195 CTTH 51 51 50 51 700,700 35,361,400 196 DADA 51 53 50 51 7,901,800 408,836,400 197 DADA-W 4 5 3 4 89,009,100 356,033,300 198 DART 238 238 238 238 500 119,000 199 DEAL 145 154 143 145 23,268,300 3,426,314,600 200 DEFI 1,645 1,650 1,645 1,645 7,800 12,851,000 201 DEWA 50 50 50 50 33,000 1,650,000 202 DFAM 258 266 250 258 100,300 25,446,200 203 DGIK 50 50 50 50 1,500 75,000 204 DILD 158 160 157 158 9,246,000 1,464,790,000 205 DIVA 2,150 2,190 2,080 2,150 13,400 28,783,000 206 DKFT 196 204 183 196 227,733,200 44,346,498,000 207 DLTA 4,120 4,150 4,070 4,120 26,100 106,900,000 208 DMAS 242 248 232 242 113,830,700 27,622,713,600 209 DMMX 171 178 171 171 2,503,700 434,537,700 210 DMND 895 900 880 895 14,600 13,019,000 211 DNAR 200 220 200 200 20,107,200 4,173,648,400 212 DNET 3,490 3,510 3,450 3,490 3,200 11,059,000 213 DOID 250 260 248 250 58,362,300 14,866,734,400 214 DPNS 276 276 248 276 40,200 9,974,800 215 DPUM 54 57 53 54 1,839,600 99,846,400 216 DSFI 66 67 62 66 57,800 3,773,100 217 DSNG 488 496 484 488 11,059,100 5,423,718,000 218 DUCK 290 304 288 290 18,025,200 5,279,038,800 219 DUTI 3,550 3,600 3,500 3,550 2,600 9,222,000 220 DVLA 2,620 2,630 2,610 2,620 35,000 91,716,000 221 DWGL 214 214 199 214 1,700 343,100 222 DWGL-W 30 30 30 30 4,100 123,000 223 DYAN 50 50 50 50 2,200 110,000 224 EAST 54 56 54 54 490,500 26,893,000 225 EAST-W 7 7 6 7 219,900 1,484,000 226 ECII 615 615 590 615 21,700 13,333,000 227 EKAD 1,270 1,275 1,265 1,270 275,400 349,896,500 228 ELSA 234 240 232 234 60,444,200 14,159,156,000 229 EMDE 199 199 186 199 75,300 14,417,300 230 EMTK 9,325 9,800 9,325 9,325 11,000 106,095,000 231 ENRG 57 59 56 57 17,693,500 1,019,677,200 232 ENVY 50 50 50 50 478,400 23,920,000 233 ENZO 50 51 50 50 4,086,200 204,311,100 234 ENZO-W 8 8 6 8 1,915,000 13,383,600 235 EPAC 274 278 270 274 2,003,400 549,811,400 236 EPMT 1,890 1,890 1,865 1,890 3,200 5,978,000 237 ERAA 1,800 1,860 1,790 1,800 19,713,000 35,855,359,000 238 ERTX 128 129 127 128 34,600 4,448,000 239 ESIP 82 88 82 82 29,143,100 2,421,984,100 240 ESIP-W 8 9 7 8 3,483,200 28,408,200 241 ESSA 141 142 138 141 1,605,000 224,028,100 242 ESTA 97 99 93 97 1,263,800 124,332,400 243 ESTI 57 58 54 57 576,500 32,366,400 244 EXCL 2,340 2,360 2,120 2,340 138,426,900 314,281,880,000 245 FAST 945 950 925 945 14,000 13,093,500 246 FASW 6,450 6,500 6,450 6,450 700 4,540,000 247 FILM 206 208 202 206 1,672,700 343,987,200 248 FIRE 268 278 258 268 8,724,000 2,360,052,000 249 FISH 2,840 2,840 2,800 2,840 2,000 5,630,000 250 FITT 60 60 58 60 124,400 7,331,600 251 FITT-W 18 19 17 18 21,400 365,000 252 FMII 334 336 334 334 200 67,000 253 FOOD 102 102 98 102 976,200 98,939,900 254 FORU 82 82 81 82 1,100 90,100 255 FORZ 50 50 50 50 1,000 50,000 256 FPNI 118 120 117 118 1,986,600 234,962,700 257 FREN 69 69 63 69 1,864,840,400 123,547,421,400 258 FREN-W 40 41 38 40 6,921,800 272,711,800 259 FUJI 119 120 115 119 88,100 10,155,800 260 GDST 73 78 72 73 5,943,700 443,036,000 261 GDYR 1,405 1,405 1,400 1,405 1,000 1,404,500 262 GEMA 316 338 316 316 52,300 16,531,200 263 GGRM 42,225 42,800 42,000 42,225 1,916,100 81,042,877,500 264 GGRP 342 342 340 342 12,200 4,167,200 265 GHON 1,850 1,850 1,850 1,850 100 185,000 266 GIAA 288 308 282 288 284,948,800 83,590,069,400 267 GJTL 496 510 496 496 6,265,200 3,144,828,000 268 GLOB 126 126 126 126 400 50,400 269 GLVA 398 398 312 398 185,100 67,498,400 270 GMFI 83 91 83 83 31,084,300 2,664,605,800 271 GOLD 216 216 206 216 3,600 775,600 272 GOOD 1,240 1,245 1,235 1,240 227,900 282,050,500 273 GPRA 50 51 50 50 80,800 4,040,500 274 GSMF 92 95 92 92 600 55,800 275 GWSA 102 102 99 102 1,106,000 110,790,400 276 GZCO 50 50 50 50 13,000 650,000 277 HADE 50 50 50 50 100 5,000 278 HDIT 332 336 314 332 1,200 394,200 279 HEAL 3,310 3,620 3,280 3,310 3,920,500 13,096,959,000 280 HELI 214 218 199 214 4,100 871,700 281 HELI-W 6 6 6 6 53,600 321,600 282 HERO 800 805 800 800 14,300 11,495,500 283 HEXA 2,980 3,010 2,950 2,980 579,900 1,727,703,000 284 HITS 510 510 410 510 700 347,000 285 HKMU 74 77 73 74 28,162,200 2,093,764,200 286 HMSP 1,430 1,465 1,400 1,430 274,189,000 394,746,201,500 287 HOKI 875 885 855 875 11,750,400 10,276,007,000 288 HOMI 995 1,050 995 995 1,333,700 1,342,162,500 289 HOTL 50 50 50 50 30,300 1,515,000 290 HRME 50 50 50 50 82,100 4,105,000 291 HRTA 202 202 196 202 6,052,900 1,205,455,900 292 HRUM 2,260 2,330 2,250 2,260 4,072,200 9,353,211,000 293 IATA 50 50 50 50 34,600 1,730,000 294 IBFN 290 300 290 290 1,700 494,000 295 IBFN-W 8 8 5 8 139,200 767,700 296 ICBP 9,600 9,775 9,600 9,600 20,988,000 202,763,522,500 297 ICON 53 56 53 53 368,100 19,770,400 298 IDPR 183 183 182 183 600 109,600 299 IFII 127 129 125 127 214,100 27,062,100 300 IFSH 384 384 384 384 5,100 1,958,400 301 IGAR 338 342 334 338 71,500 24,175,600 302 IKAI 51 52 50 51 24,001,100 1,208,237,600 303 IKAN 173 173 172 173 2,485,800 429,007,400 304 IKBI 222 226 220 222 21,700 4,830,800 305 IMAS 795 835 720 795 89,542,900 70,283,889,500 306 IMJS 262 266 236 262 48,257,200 12,302,312,800 307 IMPC 1,390 1,410 1,390 1,390 739,000 1,033,932,500 308 INAF 3,230 3,310 3,190 3,230 2,779,600 8,978,483,000 309 INAI 328 332 326 328 5,500 1,811,000 310 INCF 57 60 56 57 1,659,400 95,723,300 311 INCI 830 865 830 830 561,400 471,124,000 312 INCO 4,470 4,640 4,450 4,470 21,856,800 98,997,913,000 313 INDF 7,050 7,225 7,025 7,050 15,180,200 107,760,882,500 314 INDO 112 121 112 112 68,000 7,743,700 315 INDO-W 19 21 19 19 77,800 1,589,900 316 INDR 2,200 2,230 2,130 2,200 1,600 3,509,000 317 INDS 1,975 1,975 1,925 1,975 7,500 14,447,500 318 INDX 51 51 50 51 166,000 8,304,900 319 INDY 1,015 1,025 970 1,015 43,491,100 43,837,419,000 320 INKP 9,450 9,700 9,325 9,450 6,820,500 64,731,437,500 321 INOV 151 152 144 151 82,100 12,053,100 322 INPC 69 74 69 69 3,277,700 228,017,800 323 INPC-W 4 5 4 4 2,586,000 10,846,100 324 INPP 710 760 710 710 200 147,000 325 INPS 1,485 1,495 1,460 1,485 772,500 1,150,419,500 326 INTA 222 258 222 222 23,100 5,224,000 327 INTD 129 140 122 129 26,800 3,581,000 328 INTP 14,675 14,975 13,775 14,675 4,943,100 71,613,500,000 329 IPCC 400 406 398 400 2,564,500 1,030,376,400 330 IPCM 232 232 224 232 174,100 39,771,800 331 IPOL 82 85 80 82 15,670,500 1,281,465,800 332 IPTV 298 310 292 298 15,437,000 4,700,988,600 333 IPTV-W 27 29 26 27 397,100 11,015,900 334 IRRA 855 875 850 855 11,781,200 10,148,262,000 335 ISAT 2,180 2,230 2,090 2,180 11,281,900 24,534,430,000 336 ISSP 128 131 126 128 10,427,100 1,335,461,600 337 ITIC 815 835 810 815 718,700 585,630,000 338 ITMA 498 500 492 498 6,411,000 3,174,583,200 339 ITMA-W 60 60 60 60 300 18,000 340 ITMG 8,525 8,575 8,375 8,525 5,119,900 43,546,390,000 341 JAST 100 104 99 100 12,356,700 1,240,046,700 342 JAWA 91 92 87 91 94,300 8,401,700 343 JAYA 119 125 106 119 6,567,300 770,491,900 344 JAYA-W 11 12 11 11 244,400 2,844,200 345 JIHD 424 450 420 424 12,300 5,228,600 346 JKON 340 340 340 340 50,100 17,034,000 347 JMAS 139 140 136 139 73,000 10,085,700 348 JPFA 1,230 1,235 1,210 1,230 36,815,800 44,882,319,000 349 JRPT 442 448 434 442 7,036,100 3,079,647,000 350 JSKY 216 222 216 216 18,272,400 3,973,048,000 351 JSMR 4,120 4,200 4,100 4,120 16,116,800 66,993,199,000 352 JSPT 920 920 920 920 1,400 1,288,000 353 JTPE 930 930 915 930 3,261,500 3,009,071,500 354 KAEF 3,210 3,300 3,210 3,210 9,458,800 30,587,790,000 355 KARW 70 76 64 70 4,874,700 350,741,700 356 KAYU 53 57 52 53 3,524,800 187,552,700 357 KBAG 50 53 50 50 476,095,800 23,953,598,600 358 KBAG-W 4 5 4 4 25,089,200 100,735,000 359 KBLI 326 328 320 326 3,385,100 1,098,002,400 360 KBLM 197 197 196 197 87,800 17,224,800 361 KBLV 390 390 390 390 800 312,000 362 KDSI 780 785 770 780 14,800 11,505,500 363 KEEN 296 296 290 296 2,269,000 666,000,400 364 KEJU 1,165 1,170 1,160 1,165 237,000 275,385,000 365 KIAS 51 53 50 51 222,500 11,404,400 366 KICI 183 183 183 183 100 18,300 367 KIJA 196 202 195 196 8,799,500 1,735,753,200 368 KINO 2,950 2,970 2,930 2,950 195,800 578,122,000 369 KIOS 153 155 145 153 28,800 4,196,600 370 KKGI 200 200 198 200 44,500 8,829,400 371 KLBF 1,470 1,520 1,470 1,470 63,661,600 94,259,715,500 372 KMDS 560 625 540 560 71,800 39,933,500 373 KMTR 340 340 338 340 1,400 473,400 374 KOBX 103 105 103 103 388,800 40,519,900 375 KOIN 100 100 100 100 3,800 380,000 376 KONI 330 330 330 330 100 33,000 377 KOPI 462 462 420 462 17,200 7,558,200 378 KOTA 222 238 222 222 79,200 17,584,000 379 KOTA-W 86 100 81 86 10,500 917,500 380 KPAL 50 52 50 50 1,102,500 55,360,400 381 KPAS 61 69 61 61 6,897,800 431,143,400 382 KPAS-W 23 23 22 23 5,000 113,000 383 KPIG 104 105 103 104 1,740,600 180,416,600 384 KRAS 386 398 386 386 51,503,000 20,180,861,600 385 KREN 88 89 87 88 4,159,100 363,796,000 386 LAND 166 168 165 166 8,000 1,331,100 387 LEAD 50 50 50 50 40,300 2,015,000 388 LIFE 5,000 5,000 4,900 5,000 1,600 7,990,000 389 LINK 2,250 2,310 2,120 2,250 22,291,400 49,807,333,000 390 LION 250 250 246 250 500 123,400 391 LMAS 50 50 50 50 4,100 205,000 392 LMPI 78 81 78 78 45,100 3,518,100 393 LMSH 320 326 320 320 600 193,800 394 LPCK 925 970 925 925 1,706,900 1,595,403,000 395 LPGI 3,260 3,270 3,260 3,260 3,500 11,412,000 396 LPIN 216 226 216 216 1,400 309,400 397 LPKR 137 139 135 137 87,635,300 12,007,097,600 398 LPLI 83 83 83 83 5,000 415,000 399 LPPF 875 910 855 875 53,007,300 47,007,016,500 400 LPPS 80 84 80 80 26,600 2,135,500 401 LRNA 140 150 140 140 7,400 1,049,000 402 LSIP 1,035 1,050 1,015 1,035 58,699,400 60,665,033,500 403 LTLS 432 436 430 432 180,900 78,033,400 404 LUCK 162 164 161 162 1,117,200 180,560,000 405 MAIN 595 615 595 595 6,302,800 3,778,089,000 406 MAMI 50 50 50 50 17,700 885,000 407 MAMI-W 4 5 3 4 2,648,600 10,594,400 408 MAPA 2,210 2,290 2,200 2,210 606,800 1,356,933,000 409 MAPB 1,265 1,265 1,265 1,265 300 379,500 410 MAPI 745 750 710 745 34,239,300 25,210,502,000 411 MARI 50 50 50 50 2,100 105,000 412 MARK 820 830 810 820 2,686,000 2,199,119,000 413 MASA 595 650 595 595 35,000 20,830,500 414 MAYA 8,000 8,000 8,000 8,000 400 3,200,000 415 MBAP 2,280 2,290 2,260 2,280 139,800 317,673,000 416 MBSS 386 390 384 386 859,000 333,159,400 417 MBTO 84 84 84 84 900 75,600 418 MCAS 2,000 2,030 1,985 2,000 1,402,800 2,807,811,000 419 MCOR 120 123 119 120 2,429,600 293,601,200 420 MDIA 50 50 50 50 1,100 55,000 421 MDKA 1,830 1,905 1,820 1,830 124,715,400 231,659,242,000 422 MDKI 148 154 145 148 11,334,100 1,672,503,600 423 MEDC 408 410 390 408 222,117,500 89,260,788,200 424 MEDC-W 8 9 7 8 18,496,200 148,389,600 425 MERK 3,140 3,150 3,090 3,140 53,500 166,740,000 426 META 107 110 107 107 2,200,700 237,263,700 427 MFIN 1,110 1,110 1,110 1,110 12,000 13,320,000 428 MFMI 530 530 520 530 76,000 40,001,000 429 MGRO 780 790 775 780 2,627,300 2,058,837,500 430 MICE 290 294 290 290 14,300 4,177,800 431 MIDI 1,410 1,500 1,400 1,410 500 721,500 432 MIKA 2,300 2,420 2,270 2,300 49,486,900 113,931,068,000 433 MINA 50 50 50 50 400 20,000 434 MIRA 50 50 50 50 500 25,000 435 MKNT 50 50 50 50 100 5,000 436 MKPI 24,000 24,000 24,000 24,000 100 2,400,000 437 MLBI 9,000 9,600 8,900 9,000 342,500 3,114,997,500 438 MLIA 490 492 480 490 6,801,900 3,317,516,400 439 MLPL 50 51 50 50 1,559,100 77,955,400 440 MLPT 595 600 590 595 125,800 74,866,500 441 MMLP 266 270 264 266 2,692,400 717,981,600 442 MNCN 875 895 865 875 61,073,700 53,526,904,500 443 MOLI 900 900 900 900 1,700 1,530,000 444 MPMX 378 388 376 378 14,022,100 5,334,113,600 445 MPOW 65 66 63 65 35,700 2,289,700 446 MPPA 92 100 92 92 3,049,100 286,152,300 447 MPRO 1,390 1,390 1,350 1,390 3,000 4,154,000 448 MRAT 133 133 130 133 151,800 19,892,600 449 MSIN 296 300 292 296 306,100 90,589,000 450 MSKY 710 715 700 710 54,800 38,371,500 451 MTDL 1,660 1,675 1,645 1,660 3,509,900 5,846,460,500 452 MTLA 416 416 416 416 1,100 457,600 453 MTPS 302 302 264 302 95,200 26,575,800 454 MTWI 59 63 59 59 672,400 40,437,600 455 MYOH 1,175 1,180 1,125 1,175 33,900 39,586,000 456 MYOR 2,430 2,430 2,370 2,430 5,481,400 13,150,244,000 457 MYTX 52 53 51 52 2,400 122,900 458 NATO 565 570 550 565 204,266,900 113,372,289,500 459 NELY 143 143 136 143 51,000 6,989,100 460 NFCX 1,675 1,675 1,650 1,675 1,000 1,662,500 461 NIKL 840 940 805 840 36,511,000 32,116,254,000 462 NIRO 150 150 147 150 120,000 17,985,000 463 NISP 725 735 720 725 431,400 313,002,000 464 NOBU 820 900 820 820 162,700 135,693,000 465 NRCA 308 310 304 308 173,600 53,474,000 466 NZIA 151 162 151 151 166,200 25,131,100 467 OKAS 113 117 101 113 52,904,800 5,809,628,300 468 OPMS 162 164 160 162 378,800 61,336,600 469 PADI 50 50 50 50 1,100 55,000 470 PALM 316 320 312 316 728,000 229,525,400 471 PAMG 106 107 95 106 22,491,200 2,357,973,600 472 PANI 110 111 105 110 129,100 13,941,900 473 PANR 102 118 98 102 12,842,800 1,397,105,300 474 PANS 815 815 810 815 199,300 162,374,500 475 PBID 1,080 1,100 1,075 1,080 332,000 360,060,500 476 PBRX 244 250 240 244 1,939,500 472,085,400 477 PCAR 525 525 418 525 88,500 42,115,900 478 PDES 236 270 232 236 31,900 8,001,400 479 PEGE 115 115 115 115 3,400 391,000 480 PEHA 1,580 1,650 1,565 1,580 226,100 359,179,500 481 PGAS 1,205 1,230 1,170 1,205 217,771,400 261,736,860,500 482 PGJO 32 36 32 32 60,800 1,981,800 483 PGLI 230 240 230 230 2,100 485,800 484 PGUN 240 240 222 240 159,400 38,065,400 485 PICO 137 141 132 137 332,200 46,076,000 486 PJAA 515 530 505 515 95,800 49,708,000 487 PKPK 50 54 50 50 1,773,000 90,346,800 488 PLAN 155 172 155 155 3,708,400 586,435,900 489 PLAN-W 5 6 5 5 8,052,800 40,429,600 490 PMJS 120 120 120 120 500 60,000 491 PNBN 830 865 830 830 19,353,000 16,343,508,000 492 PNBS 60 73 60 60 364,508,100 23,877,160,900 493 PNGO 625 635 575 625 14,700 8,648,000 494 PNIN 705 715 700 705 784,700 553,476,500 495 PNLF 204 210 202 204 52,334,800 10,749,457,000 496 POLA 54 54 54 54 18,100 977,400 497 POLI 995 1,000 980 995 2,800 2,766,500 498 POLL 5,025 5,100 4,430 5,025 155,300 766,594,000 499 POLU 735 785 735 735 47,300 34,776,500 500 POLY 50 50 50 50 85,400 4,270,000 501 PORT 460 460 460 460 100 46,000 502 POSA 50 50 50 50 19,800 990,000 503 POSA-W 2 2 1 2 4,624,200 8,633,700 504 POWR 625 640 625 625 10,046,600 6,325,418,500 505 PPGL 296 308 296 296 2,602,200 783,663,600 506 PPGL-W 15 16 14 15 1,965,900 29,396,600 507 PPRE 195 208 195 195 39,782,700 7,952,282,400 508 PPRO 50 51 50 50 117,244,900 5,906,740,500 509 PRAS 121 121 121 121 800 96,800 510 PRDA 3,130 3,180 3,130 3,130 15,100 47,600,000 511 PRIM 236 236 234 236 2,900 679,000 512 PRIM-W 6 6 5 6 37,100 205,600 513 PSAB 212 216 210 212 27,269,600 5,825,008,000 514 PSDN 112 114 106 112 67,600 7,606,200 515 PSGO 102 102 100 102 14,800 1,494,400 516 PSSI 169 171 167 169 382,000 64,189,300 517 PTBA 2,070 2,100 2,020 2,070 65,778,900 135,935,785,000 518 PTIS 152 159 152 152 1,500 231,900 519 PTPP 1,020 1,045 990 1,020 90,965,400 92,993,427,500 520 PTPW 1,230 1,230 1,130 1,230 18,500 22,466,000 521 PTRO 1,775 1,780 1,735 1,775 1,358,100 2,387,665,000 522 PTSN 224 236 220 224 12,690,500 2,852,862,600 523 PUDP 208 210 208 208 1,200 251,800 524 PURA 125 133 124 125 376,806,500 48,386,295,300 525 PURA-W 23 23 20 23 35,094,100 762,718,600 526 PURE 264 270 262 264 4,627,200 1,229,319,400 527 PURE-W 28 30 28 28 1,901,000 53,905,700 528 PURI 298 298 298 298 5,500 1,639,000 529 PWON 454 470 454 454 393,036,200 179,940,232,800 530 PYFA 895 920 890 895 1,336,400 1,203,140,000 531 PZZA 630 635 625 630 949,400 597,746,000 532 R-LQ45X 915 924 903 915 29,900 27,333,300 533 RAJA 144 144 137 144 51,616,600 7,313,173,200 534 RALS 640 640 590 640 23,478,900 14,520,500,000 535 RANC 402 408 400 402 616,300 248,392,600 536 RBMS 50 50 50 50 35,100 1,755,000 537 RDTX 5,400 5,400 5,375 5,400 1,100 5,920,000 538 REAL 50 50 50 50 163,100 8,155,000 539 REAL-W 1 2 1 1 24,440,800 30,004,000 540 RELI 310 310 280 310 3,400 1,003,000 541 RICY 93 94 93 93 6,800 633,600 542 RIGS 232 234 230 232 108,900 25,209,800 543 RISE 450 452 448 450 442,300 199,005,800 544 RMBA 354 356 354 354 24,300 8,632,000 545 ROCK 980 1,015 915 980 10,400 9,835,000 546 RODA 54 55 53 54 195,600 10,551,100 547 RONY 372 398 372 372 107,800 40,370,000 548 ROTI 1,320 1,325 1,300 1,320 2,812,800 3,683,505,000 549 RUIS 316 330 316 316 214,600 70,103,400 550 SAFE 192 194 185 192 245,700 47,309,200 551 SAME 167 172 164 167 81,562,400 13,603,830,800 552 SAMF 392 392 386 392 10,200 3,967,400 553 SBAT 84 90 82 84 8,883,800 763,387,500 554 SBAT-W 10 10 9 10 1,928,300 17,406,300 555 SCCO 9,850 9,850 9,600 9,850 1,200 11,772,500 556 SCMA 1,500 1,530 1,490 1,500 12,900,300 19,429,893,500 557 SCNP 244 248 234 244 652,000 157,550,000 558 SDMU 50 50 50 50 1,000 50,000 559 SDPC 105 106 100 105 414,600 42,941,400 560 SDRA 790 790 770 790 14,000 10,782,000 561 SFAN 1,040 1,045 1,030 1,040 588,500 610,234,000 562 SGER 520 530 510 520 1,430,800 747,028,500 563 SGER-W 208 208 208 208 9,000 1,872,000 564 SGRO 1,330 1,500 1,330 1,330 26,563,200 35,389,368,000 565 SHID 3,260 3,260 3,260 3,260 1,000 3,260,000 566 SHIP 605 610 595 605 508,800 306,769,000 567 SIDO 830 850 825 830 22,212,500 18,514,511,000 568 SILO 4,990 5,025 4,980 4,990 787,300 3,934,293,000 569 SIMP 342 346 338 342 9,817,300 3,353,728,600 570 SINI 364 394 346 364 20,300 7,458,000 571 SINI-W 234 236 182 234 7,600 1,668,600 572 SIPD 1,150 1,150 1,100 1,150 18,200 20,346,500 573 SKBM 376 410 364 376 29,500 11,174,200 574 SKLT 1,500 1,500 1,500 1,500 100 150,000 575 SKRN 550 560 550 550 71,600 39,540,000 576 SLIS 4,850 4,960 4,850 4,850 70,300 343,456,000 577 SMAR 2,990 3,090 2,990 2,990 47,800 143,067,000 578 SMBR 560 585 520 560 104,054,400 58,289,298,500 579 SMCB 1,080 1,095 1,070 1,080 69,300 74,877,000 580 SMDM 102 102 102 102 1,400 142,800 581 SMDR 274 282 270 274 2,489,900 689,074,600 582 SMGR 11,200 11,200 10,650 11,200 6,177,400 67,118,350,000 583 SMKL 189 193 188 189 873,300 164,802,900 584 SMMT 82 83 80 82 508,600 41,221,100 585 SMRA 750 760 730 750 80,656,100 60,139,198,000 586 SMSM 1,465 1,465 1,385 1,465 1,833,100 2,640,516,500 587 SOCI 129 129 122 129 17,607,700 2,229,024,300 588 SOFA 109 109 104 109 25,400 2,643,100 589 SOFA-W 5 5 4 5 857,300 4,185,300 590 SOHO 5,675 5,775 5,650 5,675 30,300 172,297,500 591 SOSS 434 434 434 434 100 43,400 592 SOSS-W 63 64 62 63 3,100 195,100 593 SOTS 226 226 226 226 100 22,600 594 SOTS-W 22 23 20 22 9,200 192,100 595 SPMA 296 300 292 296 68,900 20,518,200 596 SPTO 402 424 398 402 3,982,800 1,596,215,800 597 SQMI 214 218 210 214 4,102,800 874,304,600 598 SRAJ 138 140 129 138 22,600 3,079,400 599 SRIL 224 234 220 224 102,420,300 23,151,438,600 600 SRSN 59 60 58 59 9,433,500 555,292,600 601 SRTG 3,350 3,360 3,330 3,350 901,100 3,010,059,000 602 SSIA 540 550 525 540 48,596,100 26,162,698,000 603 SSMS 875 875 850 875 290,200 251,959,000 604 SSTM 540 580 535 540 30,500 16,502,500 605 STAR 111 116 108 111 97,300 10,554,000 606 STTP 6,900 6,900 6,900 6,900 100 690,000 607 SULI 50 50 50 50 200,000 10,000,000 608 SURE 2,890 2,950 2,880 2,890 317,700 931,731,000 609 SWAT 107 110 103 107 1,067,500 110,924,600 610 TALF 270 286 270 270 2,800 797,600 611 TAMA 202 208 202 202 1,852,100 381,382,200 612 TAMA-W 9 9 7 9 1,352,000 10,730,600 613 TAMU 50 51 50 50 6,896,900 345,156,100 614 TARA 50 50 50 50 1,000 50,000 615 TAXI 50 50 50 50 100 5,000 616 TBIG 1,370 1,415 1,360 1,370 86,824,300 119,580,571,000 617 TBLA 790 795 770 790 4,247,600 3,332,069,000 618 TBMS 745 745 725 745 37,000 27,079,000 619 TCID 6,400 6,400 6,400 6,400 52,200 334,080,000 620 TCPI 6,850 6,900 6,750 6,850 8,714,300 59,325,002,500 621 TDPM 126 136 120 126 33,453,900 4,308,754,100 622 TEBE 865 925 865 865 3,500 3,118,000 623 TECH 138 141 134 138 698,800 95,360,100 624 TFAS 150 154 140 150 92,900 13,602,200 625 TFCO 450 450 424 450 3,100 1,323,400 626 TGKA 8,300 8,300 8,300 8,300 500 4,150,000 627 TGRA 97 100 96 97 7,279,600 711,400,900 628 TIFA 400 410 380 400 84,000 32,614,600 629 TINS 1,050 1,120 900 1,050 629,607,100 657,337,238,000 630 TIRA 250 268 250 250 20,500 5,159,600 631 TIRT 52 52 52 52 311,200 16,182,400 632 TKIM 6,800 6,850 6,650 6,800 7,551,200 51,290,877,500 633 TLKM 3,080 3,100 2,880 3,080 480,530,200 1,450,167,406,000 634 TMAS 117 119 116 117 2,302,700 269,348,900 635 TMPO 154 155 153 154 117,800 18,131,900 636 TNCA 316 320 316 316 90,300 28,552,800 637 TOBA 388 388 384 388 51,100 19,825,200 638 TOPS 50 50 50 50 23,600 1,180,000 639 TOTL 308 310 300 308 4,421,400 1,353,033,200 640 TOTO 210 214 208 210 657,800 138,622,800 641 TOWR 980 1,035 965 980 652,056,800 647,856,612,500 642 TOYS 550 550 535 550 2,142,100 1,160,154,500 643 TOYS-W 11 12 11 11 897,800 9,902,500 644 TPIA 8,325 8,400 8,275 8,325 2,046,200 17,096,910,000 645 TPMA 298 308 298 298 27,200 8,194,000 646 TRIM 112 118 109 112 5,300 601,100 647 TRIN 350 374 350 350 13,705,400 4,924,352,000 648 TRIN-W 10 11 9 10 12,194,800 121,026,400 649 TRJA 150 151 148 150 434,200 64,729,500 650 TRST 390 390 388 390 25,000 9,720,000 651 TRUK 142 142 140 142 250,900 35,274,300 652 TRUS 322 330 322 322 600 194,000 653 TSPC 1,315 1,335 1,310 1,315 330,200 435,850,000 654 TUGU 1,380 1,510 1,380 1,380 49,700 70,018,500 655 TURI 1,300 1,300 1,230 1,300 81,700 103,730,000 656 UANG 222 226 212 222 37,400 8,108,000 657 UCID 1,610 1,745 1,605 1,610 434,900 714,045,000 658 ULTJ 1,680 1,685 1,675 1,680 1,079,600 1,813,470,500 659 UNIC 3,780 4,000 3,780 3,780 1,100 4,180,000 660 UNIT 142 150 142 142 7,100 1,021,700 661 UNSP 77 80 77 77 963,200 74,446,600 662 UNTR 21,450 21,550 20,700 21,450 6,681,700 141,973,867,500 663 UNVR 7,750 7,875 7,750 7,750 22,515,700 175,709,567,500 664 URBN 1,375 1,375 1,375 1,375 288,800 397,100,000 665 URBN-W 15 16 14 15 43,900 638,900 666 VICO 78 79 78 78 500 39,200 667 VINS 93 93 87 93 50,700 4,548,400 668 VIVA 50 50 50 50 1,700 85,000 669 VOKS 198 199 198 198 52,800 10,462,800 670 VRNA 100 110 100 100 10,300 1,097,800 671 WAPO 71 71 71 71 21,200 1,505,200 672 WEGE 194 202 193 194 71,194,600 14,015,466,200 673 WEHA 54 56 54 54 880,700 48,139,600 674 WICO 498 515 494 498 3,000 1,502,700 675 WIIM 505 525 500 505 36,661,400 18,676,568,000 676 WIKA 1,390 1,450 1,360 1,390 99,346,500 139,748,673,000 677 WINS 98 98 97 98 328,100 32,041,400 678 WOMF 232 240 230 232 385,000 89,660,600 679 WOOD 520 545 498 520 50,448,100 26,340,787,300 680 WOWS 64 67 61 64 14,570,200 905,475,000 681 WSBP 175 182 170 175 265,254,700 47,019,163,700 682 WSKT 930 970 860 930 403,422,000 368,246,238,000 683 WTON 272 280 266 272 50,432,100 13,803,085,600 684 XAQA 853 853 853 853 100 85,300 685 XBES 910 910 910 910 100 91,000 686 XBID 496 496 496 496 100 49,600 687 XBIN 470 470 470 470 100 47,000 688 XBLQ 441 441 441 441 200 88,200 689 XBNI 975 975 955 975 2,600 2,527,400 690 XBSK 369 369 369 369 2,800 1,033,200 691 XCID 77 80 77 77 3,100 242,100 692 XCLQ 91 91 89 91 700 63,300 693 XIHD 440 440 429 440 2,700 1,167,900 694 XIIF 518 522 515 518 30,300 15,716,300 695 XIIT 495 498 488 495 12,100 5,997,700 696 XIJI 598 598 598 598 300 179,400 697 XILV 111 111 109 111 500 55,000 698 XIML 247 247 246 247 400 98,500 699 XIPI 166 166 166 166 15,400 2,556,400 700 XISI 288 290 283 288 1,300 374,700 701 XISR 366 366 356 366 14,200 5,187,800 702 XKIV 411 416 411 411 600 249,100 703 XNVE 131 131 128 131 125,000 16,100,600 704 XPCR 841 847 834 841 700 585,800 705 XPES 369 369 369 369 500 184,500 706 XPFT 645 645 615 645 400 252,000 707 XPLQ 454 454 454 454 100 45,400 708 XPMI 865 865 865 865 100 86,500 709 XPTD 452 452 450 452 2,000 902,000 710 XSBC 98 98 95 98 13,500 1,310,600 711 XSMU 119 119 119 119 500 59,500 712 XSSI 79 79 75 79 600 47,000 713 XSSK 627 627 627 627 100 62,700 714 YELO 50 50 50 50 129,800 6,490,000 715 YELO-W 7 8 6 7 71,200 468,500 716 YPAS 372 376 372 372 1,100 410,400 717 ZINC 121 122 118 121 450,437,700 54,056,775,500 718 ZONE 404 404 402 404 140,400 56,514,800 -------------------- ---------------------- Total for Reguler 16,828,220,800 15,231,912,020,000 Information for Negosiasi 719 AALI 10,750 10,923 10,800 10,800 188,305 2,033,694,615 720 ACES 1,715 1,713 1,677 1,687 4,499,292 7,560,532,500 721 ADHI 685 685 675 685 19,276,874 13,011,890,629 722 ADRO 1,205 1,195 1,140 1,140 625,172 712,697,495 723 AKRA 2,860 3,090 2,880 3,090 14,205 43,892,400 724 ANDI 50 35 20 35 32,100 898,500 725 ANTM 1,195 1,240 910 1,240 5,307,485 5,005,733,370 726 ASII 6,000 6,000 5,467 6,000 6,797,641 37,502,366,750 727 BAPI 50 10 10 10 6,100 61,000 728 BBCA 32,700 32,800 32,175 32,359 1,374,381 44,623,761,880 729 BBNI 5,475 5,525 5,250 5,460 2,390,975 12,865,084,980 730 BBRI 4,120 4,190 3,392 3,915 41,322,239 167,090,748,287 731 BDMN 2,630 2,640 2,640 2,640 47 124,080 732 BEKS 50 25 10 16 8,285,500 170,928,500 733 BHAT 560 695 545 545 114,500,000 66,752,500,000 734 BIPI 50 65 65 65 1,333,100 86,651,500 735 BJBR 1,320 1,310 1,310 1,310 33 43,230 736 BJTM 615 620 611 620 95 58,729 737 BKSL 50 50 50 50 10,387,500 519,375,000 738 BMRI 6,375 6,445 5,916 6,394 30,377,041 192,014,413,525 739 BMTR 236 238 238 238 69 16,422 740 BNGA 805 806 600 806 51 36,780 741 BOGA 1,400 1,395 1,395 1,395 88,500,000 123,457,500,000 742 BRMS 61 62 50 61 1,298,373,400 66,957,090,800 743 BRPT 960 990 927 990 2,641,309 2,612,303,400 744 BSDE 1,035 1,065 1,065 1,065 55 58,575 745 BTPS 4,300 4,313 4,302 4,302 3,318,665 14,284,619,245 746 BULL 326 328 328 328 37 12,136 747 BUMI 50 50 25 50 15,950,000 791,250,000 748 CARS 50 40 40 40 1,000,000 40,000,000 749 CENT 129 120 120 120 1,602,600 192,312,000 750 CPIN 6,700 6,700 6,550 6,700 191 1,267,365 751 CPRO 50 30 20 20 349,000 9,470,000 752 CTRA 895 905 845 905 20,283,278 18,072,127,115 753 DEWA 50 26 20 26 6,506,300 163,448,800 754 DFAM 258 268 268 268 750,000 201,000,000 755 DMAS 242 237 234 234 131 30,804 756 ELSA 234 234 234 234 144 33,696 757 ELTY 50 25 25 25 500,000 12,500,000 758 EMDE 199 204 204 204 2,450,000 499,800,000 759 ENRG 57 56 50 56 6,000,050 336,002,500 760 ENVY 50 40 40 40 80,000 3,200,000 761 ERAA 1,800 1,820 1,800 1,800 500,000 904,000,000 762 EXCL 2,340 2,340 2,159 2,340 215 483,995 763 FITT 60 59 59 59 70,000 4,130,000 764 FORZ 50 15 15 15 5,000,000 75,000,000 765 FREN 69 52 52 52 1,300,000,000 67,600,000,000 766 GGRM 42,225 42,400 42,225 42,225 920,988 38,892,435,140 767 GIAA 288 308 308 308 54,000 16,632,000 768 HEAL 3,310 3,300 3,300 3,300 750,000 2,475,000,000 769 HMSP 1,430 1,505 1,430 1,430 183 266,290 770 ICBP 9,600 9,684 9,675 9,684 92,247 893,316,825 771 IKAI 51 1 1 1 84 84 772 INCO 4,470 4,520 4,520 4,520 99 447,480 773 INDF 7,050 7,150 7,125 7,150 102 729,050 774 INKP 9,450 9,617 9,525 9,525 352,175 3,383,772,875 775 INTP 14,675 14,125 13,950 14,125 581,620 8,182,400,740 776 IPTV 298 290 290 290 5,632,000 1,633,280,000 777 ISAT 2,180 2,210 2,102 2,210 105 227,730 778 ITMG 8,525 8,575 8,340 8,575 7,277 60,701,015 779 JGLE 50 5 5 5 210,000 1,050,000 780 JPFA 1,230 1,230 1,091 1,230 1,190,408 1,298,749,820 781 JSMR 4,120 4,191 3,799 3,799 749,665 2,848,001,632 782 KBAG 50 50 50 50 500,000 25,000,000 783 KBLI 326 296 296 296 1,073,000 317,608,000 784 KIJA 196 186 185 186 3,225,806 599,700,150 785 KLBF 1,470 1,508 1,490 1,508 1,840,663 2,775,716,225 786 KOTA 222 222 222 222 9,000 1,998,000 787 KPAS 61 30 30 30 200,000 6,000,000 788 KREN 88 65 65 65 1,300,000 84,500,000 789 LAND 166 120 120 120 10,256,400 1,230,768,000 790 LEAD 50 18 18 18 12,100 217,800 791 LINK 2,250 2,290 2,290 2,290 49 112,210 792 LPPF 875 880 880 880 200,000 176,000,000 793 LSIP 1,035 1,020 1,020 1,020 42 42,840 794 MAPI 745 722 722 722 50 36,100 795 MDKA 1,830 1,873 1,830 1,830 155 286,875 796 MEDC 408 404 396 404 2,000,080 804,031,680 797 MGRO 780 675 675 675 370,300 249,952,500 798 MIKA 2,300 2,496 2,300 2,300 3,098,980 7,735,038,400 799 MINA 50 35 35 35 35,000 1,225,000 800 MIRA 50 5 5 5 67,600 338,000 801 MNCN 875 887 875 875 94 83,090 802 MOLI 900 900 900 900 1,111,100 999,990,000 803 MTDL 1,660 1,670 1,670 1,670 47 78,490 804 MTFN 50 15 15 15 10,500,000 157,500,000 805 MTLA 416 450 450 450 2,715,077 1,221,784,650 806 MYOR 2,430 2,410 2,380 2,380 5,000,025 12,050,059,500 807 PANS 815 600 600 600 125,000 75,000,000 808 PBRX 244 304 304 304 1,990,781 605,197,424 809 PEGE 115 100 100 100 462,500 46,250,000 810 PGAS 1,205 1,240 1,175 1,175 110,897 133,765,745 811 PNBN 830 840 840 840 17 14,280 812 PNLF 204 206 206 206 98 20,188 813 PTBA 2,070 2,090 2,032 2,090 146 298,484 814 PTPP 1,020 1,040 1,020 1,020 110 113,792 815 PWON 454 465 452 457 8,339,110 3,810,973,695 816 RALS 640 620 620 620 66 40,920 817 RBMS 50 25 25 25 2,000,000 50,000,000 818 SBAT 84 100 100 100 276,800 27,680,000 819 SIDO 830 831 831 831 6,998,900 5,816,085,900 820 SMGR 11,200 10,769 10,600 10,600 111 1,185,050 821 SMMA 15,175 15,175 15,000 15,175 1,497,693 22,499,991,275 822 SMRA 750 742 742 742 40 29,680 823 SQMI 214 200 200 200 1,000,000 200,000,000 824 SRIL 224 232 232 232 72 16,704 825 SSIA 540 490 490 490 450,000 220,500,000 826 TBIG 1,370 1,400 1,310 1,385 3,028,610 4,147,959,900 827 TEBE 865 1,096 1,096 1,096 29,049,111 31,837,825,656 828 TINS 1,050 1,005 916 916 20,087 20,179,692 829 TKIM 6,800 6,850 6,850 6,850 20,052 137,356,200 830 TLKM 3,080 3,290 2,860 2,932 11,048,059 34,196,461,920 831 TOWR 980 1,014 930 985 77,943,505 77,938,947,555 832 TPIA 8,325 8,325 8,325 8,325 33,083 275,415,975 833 UCID 1,610 1,657 1,657 1,657 150,000 248,550,000 834 ULTJ 1,680 1,750 1,685 1,750 87,728 153,523,025 835 UNTR 21,450 22,250 20,550 22,250 10,307 228,917,150 836 UNVR 7,750 7,813 7,800 7,808 1,408,158 10,999,939,900 837 VIVA 50 48 48 48 100,000 4,800,000 838 WEGE 194 200 200 200 66 13,200 839 WIKA 1,390 1,450 1,381 1,450 34,615 50,186,881 840 WSBP 175 180 176 180 1,500,003 264,000,540 841 WSKT 930 927 879 927 6,874,611 6,372,763,869 842 WTON 272 278 273 278 76 21,078 843 ZINC 121 140 116 116 45,693,984 6,162,541,488 -------------------- ---------------------- Total for Negosiasi 3,254,904,497 1,140,864,795,960 Total 11/11/20 20,085,272,997 16,372,903,133,860