Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, November 12, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ABBA 50 50 50 50 100 5,000 2 ANTM 1,170 1,200 1,200 1,200 200 240,000 3 BBNI 5,375 5,550 5,450 5,450 1,900 10,530,000 4 BMRI 6,175 6,300 6,250 6,250 2,000 12,550,000 5 BRIS 1,275 1,295 1,290 1,290 1,300 1,678,500 6 GIAA 318 324 324 324 500 162,000 7 KLBF 1,485 1,480 1,480 1,480 200 296,000 8 PNBS 66 60 60 60 40,800 2,448,000 9 PNBS-R 0 1 1 1 14,013,100 14,013,100 10 TLKM 3,040 3,050 3,050 3,050 300 915,000 11 WSKT 915 930 930 930 800 744,000 -------------------- ---------------------- Total for Tunai 14,061,200 43,581,600 Information for Reguler 12 AALI 11,100 11,250 10,850 11,100 6,661,800 73,998,477,500 13 ABBA 50 50 50 50 171,900 8,595,000 14 ABDA 6,425 6,425 6,425 6,425 100 642,500 15 ABMM 790 815 765 790 6,800 5,220,500 16 ACES 1,720 1,720 1,690 1,720 9,312,500 15,955,787,500 17 ACST 216 222 200 216 337,261,100 72,072,418,000 18 ADES 1,185 1,225 1,180 1,185 70,000 84,008,000 19 ADHI 680 715 675 680 59,863,000 41,532,611,500 20 ADMF 7,775 7,825 7,750 7,775 64,300 500,542,500 21 ADMG 143 145 143 143 431,300 61,955,500 22 ADRO 1,175 1,205 1,160 1,175 90,738,000 107,108,629,000 23 AGAR 498 498 498 498 300 149,400 24 AGII 745 775 725 745 396,100 297,413,000 25 AGRO 392 404 388 392 53,579,000 21,209,346,000 26 AGRS 156 166 156 156 27,000 4,288,500 27 AHAP 57 57 54 57 32,900 1,833,400 28 AIMS 136 145 135 136 1,400 197,500 29 AISA 216 226 214 216 44,598,900 9,844,572,000 30 AKKU 50 50 50 50 200 10,000 31 AKPI 292 300 292 292 5,400 1,619,200 32 AKRA 2,820 2,880 2,790 2,820 12,165,300 34,602,981,000 33 AKSI 354 354 354 354 2,700 955,800 34 ALDO 428 428 428 428 1,100 470,800 35 ALKA 296 308 290 296 12,000 3,518,400 36 ALMI 228 228 228 228 600 136,800 37 ALTO 324 328 310 324 4,900 1,541,800 38 AMAG 208 212 206 208 30,000 6,218,400 39 AMAN 282 282 278 282 435,700 121,734,800 40 AMAR 310 330 308 310 73,700 23,345,400 41 AMFG 2,500 2,500 2,500 2,500 4,000 10,000,000 42 AMIN 280 294 264 280 1,600 436,600 43 AMOR 2,420 2,450 2,420 2,420 217,700 533,109,000 44 AMRT 710 740 710 710 317,300 229,176,000 45 ANDI 50 50 50 50 78,200 3,910,000 46 ANJT 760 760 740 760 68,100 50,791,500 47 ANTM 1,170 1,205 1,165 1,170 200,055,900 236,359,016,000 48 APEX 160 167 160 160 5,300 848,700 49 APIC 900 910 895 900 10,273,900 9,248,748,500 50 APII 150 150 150 150 21,200 3,180,000 51 APLI 117 124 117 117 9,000 1,070,700 52 APLN 113 118 113 113 50,483,800 5,808,521,400 53 ARGO 1,910 2,070 1,895 1,910 22,900 46,919,500 54 ARII 530 530 510 530 19,400 10,118,500 55 ARKA 73 75 72 73 6,384,400 469,009,400 56 ARNA 525 535 515 525 2,310,800 1,221,398,000 57 ARTA 306 306 290 306 6,400 1,913,200 58 ARTI 50 50 50 50 50,300 2,515,000 59 ARTO 2,910 2,950 2,910 2,910 188,300 550,974,000 60 ASBI 306 330 306 306 1,300 403,800 61 ASDM 900 900 900 900 500 450,000 62 ASGR 690 700 680 690 741,800 509,662,000 63 ASII 6,000 6,025 5,775 6,000 67,819,100 405,085,957,500 64 ASJT 116 117 116 116 300 34,900 65 ASMI 1,060 1,065 1,060 1,060 15,300 16,258,500 66 ASPI 91 97 91 91 7,054,000 657,152,900 67 ASPI-W 12 12 11 12 1,609,600 19,292,800 68 ASRI 161 166 159 161 105,047,300 17,022,899,400 69 ASSA 515 525 510 515 7,259,300 3,759,726,000 70 ATIC 590 620 590 590 1,800 1,071,000 71 AUTO 900 920 900 900 564,200 511,011,000 72 AYLS 50 50 50 50 1,500 75,000 73 AYLS-W 4 5 4 4 930,000 3,781,200 74 BABP 50 50 50 50 47,800 2,390,000 75 BABP-W3 39 47 19 39 9,200 328,500 76 BABP-W4 5 7 5 5 2,659,800 16,003,800 77 BACA 396 396 396 396 18,600 7,365,600 78 BAJA 109 120 105 109 19,122,600 2,156,822,100 79 BALI 890 930 890 890 6,700 6,212,000 80 BAPA 50 50 50 50 300 15,000 81 BAPI 50 50 50 50 700 35,000 82 BAPI-W 3 3 2 3 6,194,300 12,512,400 83 BATA 615 620 615 615 1,400 862,000 84 BBCA 32,100 32,475 32,025 32,100 16,616,500 534,981,595,000 85 BBHI 258 278 252 258 3,679,700 962,263,800 86 BBKP 254 260 252 254 93,586,800 23,887,629,600 87 BBLD 368 368 350 368 3,300 1,157,200 88 BBNI 5,375 5,550 5,300 5,375 66,993,800 361,559,110,000 89 BBRI 3,950 4,100 3,920 3,950 333,297,500 1,326,506,582,000 90 BBSI 750 775 745 750 192,800 145,046,500 91 BBSS 115 119 115 115 145,400 16,870,800 92 BBSS-W 5 5 4 5 6,752,200 33,760,700 93 BBTN 1,590 1,605 1,565 1,590 46,401,200 73,730,650,000 94 BBYB 322 324 320 322 9,300 3,004,800 95 BCAP 117 117 116 117 2,201,000 255,525,200 96 BCIP 50 51 50 50 2,181,800 109,132,200 97 BDMN 2,570 2,640 2,570 2,570 3,360,900 8,722,788,000 98 BEEF 139 142 138 139 6,376,400 886,125,500 99 BEEF-W 10 11 10 10 131,100 1,322,100 100 BEKS 50 50 50 50 4,400 220,000 101 BELL 165 165 157 165 6,653,500 1,065,916,600 102 BESS 198 199 197 198 33,400 6,614,100 103 BESS-W 85 85 63 85 900 65,200 104 BEST 169 172 167 169 64,408,200 10,839,421,100 105 BFIN 388 392 388 388 2,688,300 1,045,114,400 106 BGTG 58 60 57 58 3,738,200 214,659,400 107 BHAT 570 570 545 570 132,084,700 73,087,001,000 108 BHIT 72 74 70 72 31,204,800 2,234,579,000 109 BIKA 148 148 148 148 300 44,400 110 BIMA 50 50 50 50 10,700 535,000 111 BINA 695 695 675 695 382,000 260,130,000 112 BIPI 50 50 50 50 1,600 80,000 113 BIPI-W 9 9 7 9 3,100 25,800 114 BIPP 51 52 51 51 510,600 26,451,100 115 BIRD 955 975 945 955 1,865,300 1,789,887,500 116 BISI 900 900 895 900 499,800 449,699,000 117 BJBR 1,290 1,335 1,270 1,290 15,534,300 20,133,968,500 118 BJTM 620 620 610 620 16,363,900 10,050,652,000 119 BKDP 50 51 50 50 10,600 530,300 120 BKSL 50 50 50 50 268,400 13,420,000 121 BKSW 118 118 116 118 89,900 10,556,100 122 BLTA 50 50 50 50 5,000 250,000 123 BLUE 680 695 675 680 187,200 127,749,000 124 BMAS 282 300 282 282 25,600 7,502,000 125 BMRI 6,175 6,400 6,100 6,175 68,075,300 421,118,537,500 126 BMSR 67 70 65 67 1,785,200 121,770,200 127 BMTR 234 238 234 234 49,380,900 11,612,928,200 128 BNBA 374 382 360 374 328,600 120,253,600 129 BNBR 50 50 50 50 38,100 1,905,000 130 BNGA 800 810 795 800 2,583,100 2,061,818,000 131 BNII 230 232 228 230 1,830,000 419,828,600 132 BNLI 2,260 2,300 2,250 2,260 607,200 1,376,274,000 133 BOGA 1,390 1,400 1,385 1,390 108,071,700 150,466,109,500 134 BOLA 150 151 149 150 110,600 16,588,400 135 BOLT 655 840 650 655 5,300 3,900,500 136 BOSS 113 118 113 113 6,110,200 702,928,900 137 BPTR 84 87 84 84 1,300 109,800 138 BRIS 1,275 1,315 1,255 1,275 111,149,300 142,854,309,500 139 BRMS 64 65 61 64 132,615,400 8,459,503,400 140 BRNA 1,100 1,100 1,100 1,100 10,000 11,000,000 141 BRPT 955 970 950 955 64,739,800 62,066,880,000 142 BRPT-W 500 500 500 500 200 100,000 143 BSDE 1,010 1,035 1,000 1,010 27,383,900 27,733,091,500 144 BSIM 488 488 488 488 3,800 1,854,400 145 BSIM-W3 16 40 15 16 1,185,300 18,120,000 146 BSSR 1,380 1,380 1,360 1,380 3,100 4,269,500 147 BTEK 50 50 50 50 800 40,000 148 BTON 198 198 198 198 45,000 8,910,000 149 BTPN 2,390 2,410 2,380 2,390 100,200 239,427,000 150 BTPS 4,280 4,350 4,250 4,280 6,732,800 28,885,353,000 151 BUDI 98 99 97 98 1,468,900 143,847,300 152 BUKK 715 730 705 715 16,000 11,448,500 153 BULL 326 328 324 326 182,623,800 59,540,536,200 154 BULL-W2 105 108 105 105 8,800 933,100 155 BUMI 50 50 50 50 24,804,600 1,240,230,000 156 BUVA 53 53 53 53 4,500 238,500 157 BVIC 101 103 101 101 1,626,400 166,000,800 158 BWPT 103 110 103 103 164,128,300 17,428,793,400 159 BYAN 13,750 13,800 13,750 13,750 1,600 22,050,000 160 CAKK 51 53 51 51 1,777,200 90,950,700 161 CAMP 262 262 258 262 317,800 82,593,600 162 CANI 115 119 109 115 6,800 775,700 163 CARE 392 392 378 392 191,922,700 73,375,002,200 164 CARS 50 50 50 50 7,700 385,000 165 CASA 388 394 388 388 18,407,100 7,170,322,800 166 CASH 530 550 525 530 1,605,100 845,548,000 167 CASH-W 19 20 18 19 2,013,400 37,622,000 168 CASS 206 216 200 206 10,725,000 2,234,230,200 169 CBMF 515 515 496 515 2,205,800 1,094,213,600 170 CCSI 228 230 220 228 266,100 59,652,800 171 CEKA 1,810 1,870 1,800 1,810 119,800 218,115,000 172 CENT 128 129 126 128 4,587,800 581,309,700 173 CFIN 190 193 190 190 481,200 91,603,800 174 CINT 240 240 240 240 1,800 432,000 175 CITA 2,260 2,450 2,260 2,260 42,800 99,684,000 176 CITY 95 105 95 95 800 77,000 177 CITY-W 17 17 13 17 10,800 167,400 178 CLAY 1,695 1,695 1,695 1,695 3,000 5,085,000 179 CLEO 480 488 480 480 4,879,600 2,354,320,400 180 CLPI 700 705 695 700 16,000 11,161,000 181 CMNP 945 965 945 945 747,500 711,084,500 182 CNTX 224 226 224 224 300 67,400 183 CPIN 6,775 6,775 6,500 6,775 8,293,900 55,077,582,500 184 CPRI 50 50 50 50 1,100 55,000 185 CPRO 50 50 50 50 21,400 1,070,000 186 CSAP 392 396 382 392 15,200 5,839,800 187 CSIS 50 51 50 50 36,000 1,800,200 188 CSMI 630 630 540 630 10,900 6,262,500 189 CSRA 370 382 362 370 10,114,200 3,762,909,400 190 CTRA 865 890 855 865 22,852,900 19,877,902,500 191 CTTH 51 51 50 51 634,500 31,776,800 192 DADA 51 51 50 51 4,576,700 231,084,300 193 DADA-W 4 4 3 4 11,386,400 44,865,700 194 DART 244 244 236 244 1,400 335,000 195 DEAL 147 152 145 147 21,845,100 3,233,614,200 196 DEFI 1,640 1,640 1,635 1,640 11,900 19,498,500 197 DEWA 50 50 50 50 3,800 190,000 198 DFAM 280 280 246 280 30,000 7,936,000 199 DGIK 50 50 50 50 31,300 1,565,000 200 DIGI 1,925 1,965 1,925 1,925 4,600 8,919,500 201 DILD 155 159 153 155 16,139,600 2,500,788,100 202 DIVA 2,150 2,200 2,150 2,150 67,300 144,725,000 203 DKFT 190 206 190 190 94,704,500 18,399,824,800 204 DLTA 4,110 4,230 4,110 4,110 43,400 180,982,000 205 DMAS 242 248 234 242 72,534,700 17,533,864,800 206 DMMX 172 176 171 172 2,511,200 435,568,200 207 DMND 900 900 880 900 12,500 11,127,500 208 DNAR 186 200 186 186 2,403,700 448,217,200 209 DNET 3,480 3,480 3,480 3,480 200 696,000 210 DOID 250 256 248 250 21,301,000 5,360,915,400 211 DPNS 268 276 268 268 1,300 349,200 212 DPUM 53 54 51 53 1,709,800 89,244,600 213 DSFI 66 66 64 66 567,300 36,473,200 214 DSNG 520 550 488 520 37,708,100 19,688,388,100 215 DSSA 17,350 17,475 15,500 17,350 800 12,782,500 216 DUCK 284 292 278 284 10,750,300 3,074,554,800 217 DUTI 3,560 3,560 3,550 3,560 500 1,776,000 218 DVLA 2,580 2,610 2,580 2,580 11,400 29,570,000 219 DWGL 210 210 210 210 5,800 1,218,000 220 DWGL-W 30 30 29 30 1,100 32,900 221 DYAN 50 50 50 50 10,400 520,000 222 EAST 54 56 54 54 593,200 32,216,900 223 EAST-W 6 7 5 6 1,702,000 10,212,200 224 ECII 590 600 575 590 60,300 34,888,500 225 EKAD 1,260 1,270 1,260 1,260 238,000 300,324,500 226 ELSA 228 236 228 228 38,310,100 8,822,097,400 227 EMTK 9,250 9,500 9,250 9,250 10,400 96,545,000 228 ENRG 59 61 57 59 63,116,600 3,756,334,300 229 ENVY 50 50 50 50 920,600 46,030,000 230 ENZO 50 50 50 50 823,300 41,165,000 231 ENZO-W 7 7 6 7 684,200 4,132,100 232 EPAC 256 276 256 256 4,238,400 1,116,269,400 233 EPMT 1,870 1,870 1,870 1,870 1,200 2,244,000 234 ERAA 1,785 1,830 1,780 1,785 14,887,500 26,940,801,000 235 ERTX 129 129 128 129 3,800 487,600 236 ESIP 78 82 77 78 15,954,800 1,250,810,300 237 ESIP-W 7 8 6 7 9,179,700 64,406,000 238 ESSA 140 143 139 140 2,229,300 313,177,800 239 ESTA 95 99 91 95 89,300 8,534,100 240 ESTI 54 59 54 54 2,380,600 135,398,300 241 EXCL 2,290 2,370 2,270 2,290 35,445,500 81,817,064,000 242 FAST 930 945 925 930 18,700 17,548,000 243 FILM 206 208 204 206 1,752,600 359,078,400 244 FIRE 272 296 268 272 28,681,100 8,073,323,600 245 FISH 2,830 2,840 2,830 2,830 1,100 3,123,000 246 FITT 60 60 58 60 18,600 1,079,200 247 FITT-W 18 19 18 18 42,200 760,100 248 FOOD 102 103 99 102 166,600 16,985,400 249 FORU 82 82 78 82 300 24,200 250 FPNI 119 125 118 119 6,662,100 805,782,800 251 FREN 65 70 65 65 1,700,863,100 112,864,576,700 252 FREN-W 38 44 37 38 7,832,600 302,741,300 253 FUJI 117 119 115 117 2,900 337,200 254 GAMA 50 50 50 50 1,300 65,000 255 GDST 75 77 73 75 8,678,400 653,946,000 256 GDYR 1,400 1,420 1,400 1,400 2,000 2,805,000 257 GEMA 332 332 296 332 30,200 10,021,200 258 GGRM 41,475 42,450 41,375 41,475 1,714,200 71,572,487,500 259 GGRP 352 352 326 352 106,600 36,471,000 260 GHON 1,800 1,800 1,800 1,800 100 180,000 261 GIAA 318 350 282 318 1,096,503,100 356,829,147,400 262 GJTL 494 505 488 494 3,908,900 1,928,782,100 263 GLOB 120 136 120 120 15,800 2,076,200 264 GLVA 372 398 372 372 17,200 6,456,200 265 GMFI 92 103 83 92 468,101,500 44,951,043,900 266 GOLD 206 216 206 206 1,300 269,800 267 GOOD 1,240 1,245 1,235 1,240 209,400 259,295,500 268 GPRA 50 51 50 50 496,900 24,845,200 269 GSMF 87 87 87 87 100 8,700 270 GWSA 103 105 101 103 520,600 53,028,700 271 GZCO 50 50 50 50 258,300 12,915,000 272 HADE 50 50 50 50 200 10,000 273 HDIT 324 332 324 324 1,200 392,200 274 HEAL 3,450 3,700 3,330 3,450 5,206,400 18,035,599,000 275 HELI 210 218 210 210 2,200 478,000 276 HELI-W 6 7 6 6 65,200 391,400 277 HERO 800 800 800 800 800 640,000 278 HEXA 2,970 3,000 2,970 2,970 146,600 436,635,000 279 HKMU 73 76 72 73 28,802,500 2,127,141,900 280 HMSP 1,435 1,480 1,430 1,435 94,159,000 136,344,795,000 281 HOKI 880 885 865 880 9,294,800 8,164,450,500 282 HOKI-W 545 545 545 545 200 109,000 283 HOMI 1,015 1,045 975 1,015 1,267,000 1,266,754,500 284 HOTL 50 50 50 50 300 15,000 285 HRME 50 50 50 50 274,100 13,705,000 286 HRTA 199 208 199 199 3,024,900 610,057,100 287 HRUM 2,220 2,290 2,210 2,220 1,428,400 3,204,916,000 288 IATA 50 50 50 50 300 15,000 289 IBFN 300 300 300 300 100 30,000 290 IBFN-W 7 8 7 7 30,200 211,600 291 ICBP 9,775 9,800 9,675 9,775 10,317,600 100,681,577,500 292 ICON 53 55 52 53 189,900 10,110,600 293 IDPR 182 183 180 182 26,400 4,790,700 294 IFII 127 133 126 127 586,700 76,046,500 295 IFSH 382 384 382 382 14,000 5,371,200 296 IGAR 338 338 330 338 20,000 6,695,000 297 IKAI 50 52 50 50 7,185,400 359,377,200 298 IKAN 171 174 171 171 2,046,600 353,907,300 299 IKBI 222 224 222 222 44,400 9,896,600 300 IMAS 800 815 785 800 23,559,800 18,790,058,000 301 IMJS 256 266 252 256 6,134,300 1,590,403,000 302 IMPC 1,385 1,400 1,360 1,385 949,100 1,309,117,500 303 INAF 3,230 3,280 3,210 3,230 1,178,900 3,825,355,000 304 INAI 332 332 332 332 4,200 1,394,400 305 INCF 68 69 58 68 33,167,300 2,159,172,800 306 INCI 810 835 810 810 182,300 149,940,500 307 INCO 4,410 4,520 4,370 4,410 10,336,800 45,869,739,000 308 INDF 7,175 7,200 7,050 7,175 14,050,400 100,647,980,000 309 INDO 113 122 113 113 96,600 11,002,900 310 INDO-W 19 21 18 19 36,100 694,200 311 INDR 2,260 2,270 2,160 2,260 1,300 2,913,000 312 INDS 1,945 1,945 1,920 1,945 2,800 5,381,000 313 INDX 50 51 50 50 41,700 2,085,300 314 INDY 1,000 1,025 995 1,000 17,234,800 17,386,153,500 315 INKP 9,250 9,475 9,250 9,250 3,491,100 32,519,657,500 316 INOV 153 161 151 153 140,700 21,252,500 317 INPC 68 70 65 68 1,148,400 76,133,200 318 INPC-W 5 5 4 5 2,303,900 9,263,900 319 INPP 710 710 710 710 700 497,000 320 INPS 1,490 1,500 1,450 1,490 693,100 1,035,774,500 321 INRU 860 910 860 860 800 703,000 322 INTA 232 260 222 232 8,000 1,892,800 323 INTD 121 135 121 121 13,900 1,817,600 324 INTP 14,350 14,650 14,125 14,350 3,799,500 54,574,660,000 325 IPCC 400 402 398 400 1,021,300 408,545,800 326 IPCM 232 234 228 232 124,700 28,531,800 327 IPOL 79 82 78 79 6,277,100 497,970,500 328 IPTV 294 300 292 294 13,423,600 3,998,142,200 329 IPTV-W 27 27 26 27 73,500 1,972,000 330 IRRA 885 915 855 885 44,937,600 39,885,657,500 331 ISAT 2,150 2,200 2,130 2,150 4,241,500 9,170,025,000 332 ISSP 133 136 128 133 45,179,200 5,994,603,400 333 ITIC 810 820 805 810 603,100 491,476,000 334 ITMA 496 500 494 496 9,060,100 4,509,955,200 335 ITMA-W 72 90 47 72 27,800 1,380,000 336 ITMG 8,550 8,650 8,525 8,550 2,237,300 19,174,077,500 337 JAST 100 102 95 100 9,317,800 931,122,600 338 JAWA 91 94 91 91 156,700 14,429,700 339 JAYA 116 124 114 116 2,291,400 268,834,300 340 JAYA-W 10 12 10 10 731,200 7,696,000 341 JIHD 418 428 418 418 17,500 7,422,000 342 JMAS 139 139 135 139 20,200 2,731,700 343 JPFA 1,220 1,230 1,175 1,220 34,803,100 41,803,387,500 344 JRPT 438 446 436 438 2,797,200 1,228,791,600 345 JSKY 224 232 208 224 73,182,200 16,455,390,800 346 JSMR 4,160 4,240 4,140 4,160 16,116,600 67,366,975,000 347 JSPT 925 925 925 925 7,700 7,122,500 348 JTPE 940 940 930 940 2,822,500 2,638,400,000 349 KAEF 3,230 3,280 3,220 3,230 5,064,700 16,425,458,000 350 KARW 69 71 68 69 293,900 20,270,000 351 KAYU 53 55 53 53 1,192,900 63,965,300 352 KBAG 50 50 50 50 287,149,100 14,357,455,000 353 KBAG-W 5 5 3 5 72,087,300 288,372,800 354 KBLI 322 332 314 322 3,889,600 1,243,828,200 355 KBLM 197 200 195 197 121,600 23,864,600 356 KBLV 380 380 380 380 100 38,000 357 KDSI 770 780 770 770 700 545,000 358 KEEN 296 298 294 296 2,263,100 668,579,000 359 KEJU 1,165 1,165 1,150 1,165 178,300 206,881,500 360 KIAS 50 51 50 50 518,200 25,911,400 361 KICI 186 186 183 186 300 55,500 362 KIJA 194 198 193 194 7,482,500 1,452,839,600 363 KINO 2,930 2,970 2,920 2,930 517,500 1,521,595,000 364 KIOS 153 163 153 153 9,000 1,378,000 365 KKGI 200 200 194 200 39,600 7,861,900 366 KLBF 1,485 1,495 1,475 1,485 38,384,100 57,097,053,000 367 KMDS 550 570 540 550 4,700 2,582,000 368 KMTR 338 338 338 338 6,100 2,061,800 369 KOBX 102 104 102 102 312,500 32,062,900 370 KOIN 100 100 100 100 2,500 250,000 371 KOPI 438 450 430 438 8,500 3,665,400 372 KOTA 208 208 208 208 55,900 11,627,200 373 KOTA-W 79 82 55 79 14,400 821,600 374 KPAL 51 52 50 51 2,515,000 126,095,000 375 KPAS 60 61 59 60 1,330,700 79,936,300 376 KPAS-W 23 23 18 23 2,600 47,300 377 KPIG 104 105 103 104 1,086,700 112,634,200 378 KRAS 400 420 384 400 305,472,500 124,998,774,800 379 KREN 87 89 86 87 4,390,200 381,757,700 380 LAND 160 166 157 160 16,200 2,603,200 381 LCKM 366 366 356 366 29,100 10,554,400 382 LEAD 50 50 50 50 41,600 2,080,000 383 LIFE 5,000 5,000 5,000 5,000 100 500,000 384 LINK 2,160 2,270 2,150 2,160 10,011,400 22,032,277,000 385 LION 300 312 250 300 126,900 36,627,200 386 LMAS 50 50 50 50 400 20,000 387 LMPI 82 83 81 82 16,200 1,327,600 388 LMSH 310 386 298 310 13,500 4,104,200 389 LPCK 905 935 900 905 1,112,400 1,013,165,500 390 LPGI 3,280 3,350 3,280 3,280 700 2,313,000 391 LPIN 216 216 210 216 300 64,200 392 LPKR 134 138 133 134 52,385,100 7,061,760,700 393 LPLI 81 81 81 81 30,100 2,438,100 394 LPPF 920 940 875 920 55,529,100 50,620,589,500 395 LPPS 84 84 84 84 100 8,400 396 LRNA 134 140 132 134 1,700 226,200 397 LSIP 1,070 1,095 1,035 1,070 69,193,900 74,413,201,000 398 LTLS 430 438 430 430 84,600 36,638,600 399 LUCK 163 167 160 163 3,073,300 502,890,900 400 MAGP 50 50 50 50 55,300 2,765,000 401 MAIN 580 610 575 580 5,532,900 3,252,175,000 402 MAMI 50 50 50 50 200 10,000 403 MAMI-W 5 5 3 5 514,200 2,044,900 404 MAPA 2,190 2,210 2,130 2,190 305,200 658,878,000 405 MAPB 1,260 1,265 1,260 1,260 1,300 1,644,000 406 MAPI 775 780 720 775 25,532,400 19,155,043,000 407 MARI 50 50 50 50 100 5,000 408 MARK 815 825 815 815 2,779,300 2,272,313,000 409 MASA 590 595 580 590 113,600 67,008,000 410 MAYA 8,000 8,000 7,900 8,000 5,600 44,270,000 411 MBAP 2,270 2,280 2,230 2,270 64,300 145,667,000 412 MBSS 398 400 384 398 1,340,800 522,290,000 413 MBTO 86 86 84 86 208,600 17,934,800 414 MCAS 2,000 2,030 1,910 2,000 2,151,400 4,249,455,000 415 MCOR 119 121 119 119 926,000 110,746,700 416 MDIA 50 50 50 50 400 20,000 417 MDKA 1,810 1,860 1,790 1,810 78,312,100 142,932,342,000 418 MDKI 140 150 140 140 6,657,500 959,639,800 419 MDRN 50 50 50 50 300 15,000 420 MEDC 398 412 396 398 83,182,400 33,429,089,200 421 MEDC-W 8 9 7 8 9,294,900 74,804,600 422 MEGA 7,200 7,475 7,200 7,200 19,300 140,007,500 423 MERK 3,140 3,160 3,120 3,140 94,600 296,962,000 424 META 108 108 107 108 1,771,900 190,345,200 425 MFIN 1,110 1,110 1,110 1,110 20,000 22,200,000 426 MFMI 530 530 525 530 6,800 3,602,500 427 MGRO 775 785 775 775 2,853,200 2,222,404,500 428 MICE 290 290 290 290 21,800 6,322,000 429 MIDI 1,500 1,500 1,400 1,500 400 580,500 430 MIKA 2,320 2,350 2,300 2,320 29,657,700 68,900,432,000 431 MINA 50 50 50 50 2,300 115,000 432 MKNT 50 50 50 50 200 10,000 433 MKPI 24,000 24,000 24,000 24,000 200 4,800,000 434 MLBI 8,725 9,100 8,725 8,725 472,100 4,229,407,500 435 MLIA 488 490 484 488 7,258,200 3,539,576,000 436 MLPL 50 50 50 50 524,400 26,220,000 437 MLPT 595 600 595 595 80,900 48,271,500 438 MMLP 264 266 262 264 1,433,800 377,145,200 439 MNCN 855 875 850 855 43,960,900 37,914,344,000 440 MOLI 850 850 850 850 100 85,000 441 MPMX 376 382 374 376 5,288,000 1,996,117,600 442 MPOW 65 66 63 65 23,500 1,524,100 443 MPPA 91 93 89 91 1,148,000 104,124,900 444 MPRO 1,390 1,390 1,295 1,390 5,300 7,132,500 445 MRAT 134 136 132 134 21,400 2,842,500 446 MREI 4,750 4,780 4,750 4,750 200 953,000 447 MSIN 296 300 290 296 347,700 103,143,800 448 MSKY 700 710 700 700 20,200 14,142,000 449 MTDL 1,620 1,700 1,620 1,620 1,971,400 3,243,060,000 450 MTLA 404 410 402 404 2,600 1,059,600 451 MTPS 282 310 282 282 159,800 45,189,800 452 MTWI 60 61 59 60 171,000 10,302,200 453 MYOH 1,160 1,160 1,120 1,160 123,200 142,187,000 454 MYOR 2,410 2,450 2,380 2,410 3,716,300 8,928,046,000 455 MYTX 50 52 50 50 7,300 365,200 456 NATO 580 580 555 580 205,856,800 116,747,847,000 457 NELY 141 143 141 141 300 42,600 458 NFCX 1,700 1,990 1,700 1,700 4,100 7,195,000 459 NIKL 830 865 830 830 6,976,800 5,886,493,000 460 NISP 725 730 720 725 48,800 35,475,000 461 NOBU 840 845 820 840 24,800 20,819,500 462 NRCA 314 318 312 314 409,900 128,855,200 463 NZIA 141 151 141 141 341,600 48,278,400 464 OKAS 117 127 113 117 65,096,900 7,830,502,500 465 OPMS 161 162 160 161 239,300 38,587,400 466 PADI 50 50 50 50 900 45,000 467 PALM 314 322 312 314 1,135,000 359,567,400 468 PAMG 110 113 102 110 11,356,500 1,232,237,900 469 PANI 111 120 106 111 80,700 9,001,400 470 PANR 99 107 95 99 4,286,900 429,790,600 471 PANS 810 820 810 810 294,100 238,267,500 472 PBID 1,085 1,095 1,080 1,085 119,400 129,627,500 473 PBRX 248 248 236 248 236,300 57,138,400 474 PBSA 670 670 650 670 7,100 4,755,000 475 PCAR 650 655 525 650 592,300 386,548,000 476 PDES 246 256 222 246 21,100 4,729,200 477 PEGE 112 117 112 112 13,700 1,535,400 478 PEHA 1,580 1,600 1,575 1,580 55,300 87,762,000 479 PGAS 1,175 1,210 1,165 1,175 117,718,300 139,455,382,000 480 PGJO 33 34 32 33 31,000 1,029,400 481 PGLI 214 226 214 214 7,100 1,520,600 482 PGUN 242 252 232 242 62,000 14,941,400 483 PICO 139 142 137 139 816,200 113,697,500 484 PJAA 515 530 510 515 60,300 30,994,000 485 PKPK 50 52 50 50 613,100 30,940,800 486 PLAN 140 155 140 140 6,101,800 874,265,200 487 PLAN-W 5 5 4 5 9,960,300 49,675,700 488 PLIN 2,500 2,500 2,500 2,500 800 2,000,000 489 PMJS 118 119 114 118 13,700 1,629,500 490 PNBN 825 835 820 825 4,785,500 3,959,911,000 491 PNBS 66 67 59 66 120,663,400 7,653,753,900 492 PNGO 615 635 585 615 10,000 6,215,000 493 PNIN 700 715 690 700 1,087,300 759,559,500 494 PNLF 202 206 202 202 12,919,500 2,621,671,800 495 POLA 52 54 51 52 107,100 5,470,600 496 POLI 995 1,045 980 995 4,300 4,259,000 497 POLL 4,780 5,025 4,690 4,780 57,000 273,602,500 498 POLU 725 735 685 725 54,600 37,721,000 499 POLY 50 50 50 50 5,900 295,000 500 PORT 460 460 460 460 200 92,000 501 POSA 50 50 50 50 2,200 110,000 502 POSA-W 2 2 1 2 101,600 149,800 503 POWR 625 630 620 625 8,218,200 5,134,248,500 504 PPGL 292 296 290 292 3,649,100 1,067,321,000 505 PPGL-W 14 15 14 14 3,740,200 53,981,900 506 PPRE 193 197 190 193 10,562,300 2,038,455,600 507 PPRO 50 51 50 50 73,254,300 3,667,880,500 508 PRDA 3,100 3,130 3,100 3,100 246,900 766,690,000 509 PRIM 232 238 232 232 1,500 350,400 510 PRIM-W 6 6 5 6 110,000 560,000 511 PSAB 210 214 210 210 13,286,200 2,803,293,200 512 PSDN 110 113 106 110 69,600 7,832,900 513 PSGO 101 102 100 101 28,600 2,876,800 514 PSKT 50 50 50 50 200 10,000 515 PSSI 171 173 170 171 324,200 55,463,400 516 PTBA 2,040 2,080 2,040 2,040 24,822,800 51,117,432,000 517 PTIS 145 145 145 145 600 87,000 518 PTPP 995 1,025 995 995 26,751,900 26,985,750,000 519 PTPW 1,370 1,375 1,170 1,370 7,500 9,586,500 520 PTRO 1,795 1,815 1,775 1,795 1,613,600 2,893,911,500 521 PTSN 220 230 214 220 7,486,800 1,667,576,000 522 PUDP 208 208 208 208 100,100 20,820,800 523 PURA 126 126 124 126 315,971,300 39,499,943,400 524 PURA-W 21 23 21 21 10,616,700 225,918,800 525 PURE 264 274 260 264 12,188,000 3,269,928,000 526 PURE-W 28 30 27 28 6,100,700 171,798,400 527 PURI 300 322 280 300 17,900 5,339,000 528 PWON 444 456 442 444 70,746,100 31,621,509,200 529 PYFA 905 925 900 905 980,200 891,946,500 530 PZZA 640 650 620 640 991,200 635,817,000 531 R-LQ45X 910 915 902 910 60,100 54,408,700 532 RAJA 141 147 140 141 25,864,000 3,726,256,100 533 RALS 630 655 610 630 16,321,600 10,210,841,000 534 RANC 400 404 398 400 711,300 284,847,600 535 RBMS 50 51 50 50 7,437,300 373,060,200 536 RDTX 5,425 5,425 5,425 5,425 2,500 13,562,500 537 REAL 50 50 50 50 24,200 1,210,000 538 REAL-W 2 2 1 2 7,748,800 14,135,900 539 RELI 300 300 290 300 1,200 353,000 540 RIGS 226 232 226 226 59,800 13,547,600 541 RISE 450 450 448 450 422,200 189,484,200 542 RMBA 384 392 350 384 614,600 232,544,200 543 ROCK 980 980 935 980 2,700 2,619,500 544 RODA 54 55 54 54 11,100 599,500 545 RONY 346 360 346 346 150,000 52,094,200 546 ROTI 1,320 1,320 1,310 1,320 311,300 409,967,000 547 RUIS 320 348 314 320 445,000 148,160,800 548 SAFE 230 240 185 230 537,800 100,756,500 549 SAME 165 168 164 165 13,856,900 2,294,540,400 550 SAMF 392 392 390 392 2,700 1,058,200 551 SATU 50 51 50 50 1,400 71,100 552 SBAT 87 87 83 87 6,600,700 564,212,600 553 SBAT-W 9 10 8 9 8,095,500 72,929,800 554 SCCO 10,050 10,050 9,800 10,050 1,600 15,855,000 555 SCMA 1,490 1,510 1,470 1,490 2,977,200 4,421,598,500 556 SCNP 238 244 238 238 1,500 358,000 557 SDMU 50 50 50 50 11,400 570,000 558 SDPC 103 107 102 103 95,300 9,898,300 559 SDRA 780 790 780 780 300 235,000 560 SFAN 1,025 1,035 1,015 1,025 612,100 627,915,500 561 SGER 505 520 500 505 1,645,500 842,374,000 562 SGER-W 208 208 208 208 200 41,600 563 SGRO 1,440 1,450 1,385 1,440 1,285,300 1,820,169,500 564 SHID 3,350 3,350 3,350 3,350 1,000 3,350,000 565 SHIP 580 605 580 580 371,800 220,752,500 566 SIDO 815 840 810 815 16,233,400 13,332,910,000 567 SILO 4,990 5,000 4,970 4,990 13,900 69,287,000 568 SIMP 350 364 346 350 41,946,300 14,873,250,000 569 SINI 376 404 346 376 13,500 4,963,800 570 SINI-W 298 328 202 298 13,200 4,075,800 571 SIPD 1,120 1,150 1,115 1,120 112,500 126,274,000 572 SKBM 354 370 354 354 5,100 1,885,400 573 SKRN 550 565 550 550 87,200 48,777,500 574 SLIS 4,840 4,970 4,840 4,840 71,700 350,601,000 575 SMAR 3,010 3,250 3,000 3,010 5,800 17,807,000 576 SMBR 555 595 550 555 65,938,600 37,836,004,000 577 SMCB 1,090 1,125 1,080 1,090 323,700 356,023,500 578 SMDM 95 102 95 95 55,200 5,270,100 579 SMDR 274 278 272 274 1,213,700 332,979,400 580 SMGR 11,325 11,575 10,725 11,325 9,679,000 109,582,667,500 581 SMKL 186 187 185 186 864,700 160,599,500 582 SMMT 79 83 77 79 1,168,600 92,894,200 583 SMRA 720 750 715 720 33,427,800 24,299,659,500 584 SMSM 1,440 1,475 1,415 1,440 941,800 1,375,578,000 585 SOCI 125 132 123 125 20,594,600 2,603,832,400 586 SOFA 104 109 102 104 103,300 10,711,100 587 SOFA-W 5 5 4 5 3,635,800 15,704,300 588 SOHO 5,625 5,750 5,600 5,625 14,100 79,257,500 589 SOSS 406 454 404 406 77,800 31,697,600 590 SOSS-W 59 63 59 59 3,200 189,600 591 SOTS 218 226 218 218 200 44,400 592 SOTS-W 20 22 20 20 5,500 111,000 593 SPMA 294 296 290 294 17,600 5,203,400 594 SPTO 404 414 400 404 297,200 120,069,800 595 SQMI 214 214 208 214 4,079,400 859,880,600 596 SRAJ 134 143 134 134 136,600 18,540,400 597 SRIL 226 228 224 226 31,148,400 7,026,859,800 598 SRSN 59 59 57 59 5,169,800 303,320,100 599 SRTG 3,450 3,450 3,350 3,450 1,950,100 6,619,507,000 600 SSIA 545 550 530 545 24,014,800 12,939,427,500 601 SSMS 850 890 850 850 253,400 220,888,500 602 SSTM 550 560 550 550 3,100 1,706,000 603 STAR 110 121 104 110 122,000 13,453,700 604 STTP 7,000 7,000 6,925 7,000 400 2,785,000 605 SULI 50 50 50 50 200 10,000 606 SURE 2,850 2,920 2,850 2,850 193,200 563,355,000 607 SWAT 103 107 103 103 203,200 20,999,300 608 TALF 252 256 252 252 1,000 253,800 609 TAMA 199 202 199 199 2,587,300 517,844,800 610 TAMA-W 7 9 7 7 410,600 3,046,600 611 TAMU 50 50 50 50 335,900 16,795,000 612 TARA 50 50 50 50 6,400 320,000 613 TAXI 50 50 50 50 200 10,000 614 TBIG 1,375 1,390 1,365 1,375 31,593,200 43,598,300,500 615 TBLA 800 820 795 800 9,540,500 7,710,911,000 616 TBMS 745 755 720 745 6,700 4,976,000 617 TCID 6,400 6,400 6,400 6,400 2,000 12,800,000 618 TCPI 6,825 6,875 6,725 6,825 7,542,800 51,268,222,500 619 TDPM 125 130 123 125 5,041,100 636,167,500 620 TEBE 805 810 805 805 22,400 18,037,500 621 TECH 137 138 134 137 341,200 46,704,500 622 TFAS 150 150 150 150 900 135,000 623 TFCO 470 470 432 470 2,100 920,400 624 TGRA 102 108 93 102 66,154,400 6,817,656,400 625 TIFA 398 400 374 398 35,400 13,514,000 626 TINS 1,010 1,060 1,000 1,010 121,069,300 124,193,874,000 627 TIRA 258 274 234 258 30,500 8,008,400 628 TKIM 6,625 6,800 6,600 6,625 3,580,200 23,900,785,000 629 TLKM 3,040 3,080 3,010 3,040 169,609,900 515,957,216,000 630 TMAS 115 119 115 115 732,400 85,013,500 631 TMPO 154 154 154 154 57,400 8,839,600 632 TNCA 316 316 296 316 9,400 2,941,600 633 TOBA 386 390 370 386 132,400 49,857,600 634 TOPS 50 50 50 50 14,300 715,000 635 TOTL 304 310 304 304 2,884,400 882,151,000 636 TOTO 210 214 210 210 471,900 99,530,200 637 TOWR 990 1,005 985 990 219,512,700 218,234,600,000 638 TOYS 545 550 540 545 2,018,000 1,100,786,000 639 TOYS-W 11 12 11 11 876,300 10,048,600 640 TPIA 8,425 8,425 8,275 8,425 2,648,600 22,145,965,000 641 TPMA 300 300 300 300 100 30,000 642 TRIM 110 110 110 110 100 11,000 643 TRIN 376 396 340 376 77,764,300 28,985,266,800 644 TRIN-W 11 13 9 11 42,968,200 464,888,200 645 TRJA 148 150 148 148 298,600 44,510,800 646 TRST 388 390 388 388 578,300 224,388,000 647 TRUK 143 143 141 143 633,200 90,001,700 648 TRUS 300 340 300 300 1,400 442,400 649 TSPC 1,285 1,320 1,285 1,285 249,500 323,603,000 650 TUGU 1,400 1,450 1,380 1,400 17,400 24,353,000 651 TURI 1,300 1,300 1,300 1,300 100 130,000 652 UANG 232 232 208 232 45,000 9,772,600 653 UCID 1,555 1,615 1,550 1,555 335,300 526,345,500 654 ULTJ 1,675 1,685 1,670 1,675 529,100 887,723,500 655 UNIC 3,900 3,900 3,780 3,900 900 3,424,000 656 UNIT 146 154 141 146 6,800 1,001,300 657 UNSP 81 82 78 81 2,371,500 189,770,200 658 UNTR 21,100 21,550 21,025 21,100 5,110,700 108,687,045,000 659 UNVR 7,800 7,825 7,750 7,800 11,094,800 86,471,975,000 660 URBN 1,365 1,365 1,365 1,365 200 273,000 661 URBN-W 16 17 16 16 187,100 2,994,200 662 VICO 77 80 75 77 30,500 2,313,600 663 VINS 90 93 90 90 7,700 696,700 664 VIVA 50 50 50 50 400 20,000 665 VOKS 197 198 197 197 46,400 9,161,000 666 VRNA 97 105 93 97 14,400 1,388,200 667 WEGE 191 196 188 191 22,369,800 4,300,304,400 668 WEHA 54 56 54 54 453,100 24,690,200 669 WICO 484 488 464 484 234,600 111,156,800 670 WIIM 505 515 500 505 23,010,100 11,602,888,500 671 WIKA 1,375 1,405 1,370 1,375 25,186,000 34,886,691,000 672 WINS 97 98 96 97 350,400 33,997,800 673 WOMF 232 238 230 232 499,600 115,115,800 674 WOOD 550 570 520 550 144,422,000 79,005,762,500 675 WOWS 64 69 63 64 50,436,100 3,295,523,800 676 WSBP 173 178 171 173 79,157,200 13,791,035,100 677 WSKT 915 950 910 915 141,324,200 130,415,836,500 678 WTON 270 276 264 270 16,223,600 4,371,507,800 679 XAQA 844 852 844 844 200 169,600 680 XBES 894 910 894 894 300 270,400 681 XBID 488 488 488 488 100 48,800 682 XBIN 464 464 464 464 100 46,400 683 XBLQ 439 439 439 439 200 87,800 684 XBNI 954 975 954 954 1,400 1,337,700 685 XBSK 361 361 361 361 100 36,100 686 XCID 77 77 77 77 7,300 562,100 687 XCLQ 90 91 90 90 5,400 491,200 688 XIHD 432 434 432 432 1,500 650,400 689 XIIC 979 979 979 979 500 489,500 690 XIID 481 481 481 481 2,000 962,000 691 XIIF 512 525 512 512 1,800 929,500 692 XIIT 489 495 486 489 11,800 5,768,300 693 XIJI 601 601 589 601 6,700 3,961,300 694 XILV 106 110 106 106 45,800 4,870,200 695 XIML 252 252 252 252 300 75,600 696 XIPI 163 166 163 163 3,400 563,600 697 XISC 603 603 603 603 1,100 663,300 698 XISI 286 289 286 286 9,700 2,791,400 699 XISR 361 363 358 361 3,200 1,157,900 700 XKIV 403 411 403 403 1,100 448,400 701 XNVE 129 131 128 129 228,800 29,479,600 702 XPCR 831 841 831 831 400 335,400 703 XPDV 417 417 417 417 100 41,700 704 XPSG 381 381 381 381 400 152,400 705 XSBC 100 100 99 100 2,700 267,400 706 XSMU 119 119 119 119 500 59,500 707 XSSK 618 625 618 618 1,800 1,124,300 708 YELO 50 50 50 50 52,000 2,600,000 709 YELO-W 7 8 6 7 145,900 979,900 710 YPAS 346 352 346 346 2,500 865,600 711 YULE 270 294 270 270 500 138,000 712 ZBRA 50 50 50 50 1,400 70,000 713 ZINC 123 124 121 123 575,787,300 70,268,419,700 714 ZONE 404 404 404 404 127,100 51,348,400 -------------------- ---------------------- Total for Reguler 12,210,424,900 9,218,543,938,200 Information for Negosiasi 715 AALI 11,100 11,100 10,832 10,933 538,200 5,861,205,600 716 ACES 1,720 1,715 1,715 1,715 111 190,365 717 ADHI 680 691 680 685 10,347,304 7,087,266,764 718 ADRO 1,175 1,186 1,180 1,180 3,267,160 3,858,516,310 719 AGII 745 751 751 751 813,900 611,238,900 720 ANTM 1,170 1,195 1,130 1,195 2,910,025 3,467,102,375 721 ASII 6,000 6,025 5,875 6,025 672 3,967,776 722 BAJA 109 250 250 250 1,700,000 425,000,000 723 BBCA 32,100 32,685 32,000 32,100 1,484,994 48,066,472,111 724 BBNI 5,375 5,458 5,350 5,400 1,132 6,114,624 725 BBRI 3,950 4,120 3,970 4,030 25,551,897 104,034,489,248 726 BCAP 117 222 222 222 9,683,900 2,149,825,800 727 BDMN 2,570 2,641 2,600 2,600 157 410,783 728 BEKS 50 16 10 16 400,500 6,305,000 729 BHAT 570 545 545 545 76,000,000 41,420,000,000 730 BHIT 72 188 76 76 336,549,500 63,192,906,000 731 BIPI 50 16 16 16 10,500 168,000 732 BJBR 1,290 1,295 1,295 1,295 66 85,470 733 BJTM 620 615 615 615 52 31,980 734 BKSL 50 45 45 45 600,000 27,000,000 735 BLTA 50 13 13 13 100,000 1,300,000 736 BMRI 6,175 6,459 6,130 6,152 1,547,082 9,833,405,625 737 BMTR 234 739 236 236 25,731,238 19,015,365,768 738 BNBA 374 366 366 366 5,000 1,830,000 739 BOGA 1,390 1,690 1,385 1,690 78,500,000 111,620,000,000 740 BRMS 64 63 52 63 556,805,700 33,045,626,700 741 BRPT 955 965 955 960 679,253 651,653,795 742 BSDE 1,010 1,052 1,010 1,010 87 90,264 743 BTPN 2,390 2,400 2,400 2,400 30,000 72,000,000 744 BULL 326 326 326 326 66,274 21,605,324 745 BUMI 50 50 50 50 182,400,000 9,120,000,000 746 CARE 392 392 352 392 249,000,000 87,928,000,000 747 CARS 50 5 5 5 1,430,000,000 7,150,000,000 748 CBMF 515 462 462 462 21,629,750 9,992,944,500 749 COCO 925 900 900 900 2,819,445 2,537,500,500 750 CPIN 6,775 6,626 6,626 6,626 68 450,568 751 CPRO 50 30 15 25 354,900 10,073,500 752 CTRA 865 875 875 875 6 5,250 753 DEWA 50 26 25 25 1,014,500 25,477,000 754 ELSA 228 232 232 232 70 16,240 755 EMDE 199 200 200 200 477,000 95,400,000 756 ENRG 59 57 57 57 67,902,900 3,870,465,300 757 EXCL 2,290 2,290 2,290 2,290 26 59,540 758 FORZ 50 15 15 15 5,600,000 84,000,000 759 FREN 65 52 52 52 2,800,000,000 145,600,000,000 760 GGRM 41,475 42,312 41,703 41,703 107,019 4,520,356,181 761 GIAA 318 316 300 316 2,704,700 832,365,200 762 GOOD 1,240 825 825 825 900,000 742,500,000 763 HEAL 3,450 3,430 3,310 3,310 339,400 1,151,392,000 764 HMSP 1,435 1,445 1,445 1,445 55 79,475 765 ICBP 9,775 9,756 9,673 9,756 1,011,093 9,860,572,089 766 IKAI 50 50 50 50 78,026,808 3,901,340,400 767 INCO 4,410 4,520 4,426 4,426 878,064 3,965,559,216 768 INDF 7,175 7,175 7,103 7,175 316,908 2,273,807,960 769 INKP 9,250 9,510 9,375 9,375 117 1,109,700 770 INTP 14,350 14,502 14,345 14,345 27,651 396,664,382 771 IPTV 294 298 298 298 3,354,000 999,492,000 772 ISAT 2,150 2,150 2,150 2,150 30 64,500 773 ITMG 8,550 8,575 8,575 8,575 44 377,300 774 JPFA 1,220 1,200 1,120 1,200 500,036 560,043,200 775 JSMR 4,160 4,200 3,890 3,890 310,092 1,209,382,720 776 KBAG 50 64 64 64 2,000,000 128,000,000 777 KLBF 1,485 1,518 1,479 1,518 4,334,230 6,565,335,970 778 KPIG 104 143 142 143 1,514,400 215,323,000 779 LINK 2,160 2,200 2,180 2,180 300,098 657,214,620 780 LPKR 134 136 127 136 4,740,000 602,790,000 781 MAMI 50 1 1 1 100 100 782 MAPI 775 757 664 664 8,806,500 6,151,435,300 783 MDKA 1,810 1,820 1,810 1,810 1,000,000 1,815,000,000 784 MIKA 2,320 2,499 2,300 2,499 1,277,100 2,994,462,900 785 MKNT 50 50 50 50 15,000,000 750,000,000 786 MNCN 855 876 855 855 138 119,880 787 MPMX 376 377 377 377 5,000,000 1,885,000,000 788 MTDL 1,620 1,650 1,650 1,650 94 155,100 789 MTFN 50 15 5 15 5,500,000 67,500,000 790 MTLA 404 450 450 450 1,530,941 688,923,450 791 MYOR 2,410 2,415 2,415 2,415 5,000,000 12,075,000,000 792 NATO 580 580 560 580 79,000,000 44,260,000,000 793 PBSA 670 790 790 790 24,000,000 18,960,000,000 794 PGAS 1,175 1,205 1,180 1,205 3,761,587 4,526,674,661 795 PNBN 825 825 825 825 34 28,050 796 PNLF 202 204 190 204 2,000,096 380,019,584 797 PRDA 3,100 3,152 3,140 3,152 1,095,100 3,446,324,000 798 PTBA 2,040 2,070 2,060 2,060 210 433,680 799 PTPP 995 1,007 1,005 1,007 82,650 83,228,450 800 PURA 126 125 125 125 10,000,000 1,250,000,000 801 PURE 264 250 250 250 20,000,000 5,000,000,000 802 PZZA 640 635 635 635 25,005,400 15,878,429,000 803 RALS 630 630 630 630 32 20,160 804 SBAT 87 84 84 84 96,840,500 8,134,602,000 805 SCMA 1,490 1,520 1,482 1,510 6,649,840 9,895,547,530 806 SIDO 815 835 835 835 3,872,100 3,233,203,500 807 SMGR 11,325 10,844 10,844 10,844 54 585,576 808 SMMA 15,175 15,175 15,175 15,175 1,345,897 20,423,986,975 809 SMRA 720 726 726 726 64,500 46,827,000 810 SMSM 1,440 1,467 1,467 1,467 1,000,000 1,467,000,000 811 SPTO 404 400 400 400 6 2,400 812 SRIL 226 226 226 226 44 9,944 813 SRTG 3,450 3,400 3,400 3,400 1,000,000 3,400,000,000 814 SSMS 850 875 875 875 28,510,000 24,946,250,000 815 TARA 50 1 1 1 2,000 2,000 816 TBIG 1,375 1,379 1,370 1,379 5,800,081 7,994,561,447 817 TINS 1,010 1,000 915 1,000 73,096 67,121,000 818 TKIM 6,625 6,675 6,675 6,675 4 26,700 819 TLKM 3,040 3,080 2,792 2,805 25,045,482 70,957,370,842 820 TOWR 990 1,010 990 994 23,691,543 23,549,650,160 821 TPIA 8,425 8,325 8,325 8,325 1,504 12,520,800 822 TUGU 1,400 1,450 1,450 1,450 39,000 56,550,000 823 UCID 1,555 1,655 1,655 1,655 39,300 65,041,500 824 ULTJ 1,675 1,750 1,750 1,750 404,294 707,514,500 825 UNTR 21,100 21,310 21,225 21,300 1,059,014 22,556,993,166 826 UNVR 7,800 7,807 7,790 7,800 563,757 4,391,811,852 827 VIVA 50 50 25 50 120,000,000 5,500,000,000 828 WEGE 191 193 193 193 32 6,176 829 WIKA 1,375 1,385 1,384 1,384 400,062 553,998,670 830 WOOD 550 540 535 540 1,500,000 806,250,000 831 WSBP 173 176 174 174 5,541,306 975,269,844 832 WSKT 915 915 756 915 254,500 231,902,000 833 WTON 270 274 270 270 72,032 19,736,640 834 YULE 270 250 250 250 1,453,054 363,263,500 835 ZINC 123 118 118 118 2,447,692 288,827,656 -------------------- ---------------------- Total for Negosiasi 6,531,618,790 1,090,338,524,586 Total 12/11/20 18,756,104,890 10,308,926,044,386