Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, November 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,190 1,205 1,205 1,205 200 241,000 2 CMNP-R 0 280 200 236 5,026,700 1,203,350,200 3 GIAA 330 338 338 338 1,400 473,200 4 PNBS-R 0 1 1 1 726,100 726,100 5 TLKM 3,220 3,230 3,180 3,230 1,800 5,739,000 6 WSBP 197 202 202 202 700 141,400 7 ZINC 128 128 128 128 4,200 537,600 -------------------- ---------------------- Total for Tunai 5,761,100 1,211,208,500 Information for Reguler 8 AALI 10,975 11,225 10,950 10,975 3,592,600 39,703,617,500 9 ABBA 50 50 50 50 511,400 25,570,000 10 ABDA 6,400 6,400 6,400 6,400 100 640,000 11 ABMM 740 795 740 740 231,200 172,006,500 12 ACES 1,690 1,730 1,675 1,690 20,525,400 34,689,636,000 13 ACST 216 224 214 216 121,813,000 26,523,410,200 14 ADES 1,195 1,220 1,155 1,195 209,900 247,418,500 15 ADHI 910 975 830 910 334,269,400 307,330,064,000 16 ADMF 8,050 8,100 8,000 8,050 267,700 2,158,917,500 17 ADMG 145 145 141 145 1,404,700 202,312,800 18 ADRO 1,180 1,210 1,180 1,180 99,737,900 118,807,758,000 19 AGII 850 870 840 850 1,898,800 1,613,139,500 20 AGRO 422 432 416 422 101,447,800 43,011,757,200 21 AGRS 162 171 157 162 22,100 3,593,700 22 AHAP 55 56 55 55 95,100 5,271,800 23 AIMS 149 150 130 149 4,600 642,200 24 AISA 226 234 226 226 36,292,800 8,298,469,400 25 AKKU 50 50 50 50 1,000 50,000 26 AKPI 288 288 288 288 700 201,600 27 AKRA 2,850 2,900 2,840 2,850 22,420,600 64,195,665,000 28 AKSI 370 424 320 370 88,600 34,738,800 29 ALDO 420 420 418 420 128,200 53,604,000 30 ALKA 270 272 254 270 1,900 511,800 31 ALMI 220 254 220 220 3,200 797,400 32 ALTO 330 330 308 330 12,700 4,151,000 33 AMAG 220 222 212 220 260,300 56,519,800 34 AMAN 276 280 276 276 401,900 112,089,600 35 AMAR 326 326 318 326 11,600 3,736,400 36 AMFG 2,500 2,500 2,450 2,500 400 995,000 37 AMIN 278 308 268 278 3,900 1,149,800 38 AMOR 2,480 2,500 2,450 2,480 274,100 677,189,000 39 AMRT 720 730 720 720 393,200 284,562,000 40 ANDI 50 50 50 50 93,200 4,660,000 41 ANJT 690 710 690 690 7,800 5,436,500 42 ANTM 1,190 1,215 1,175 1,190 300,731,400 360,297,576,500 43 APEX 152 177 149 152 47,300 7,888,700 44 APIC 850 885 850 850 10,797,400 9,273,334,500 45 APII 160 163 160 160 69,100 11,057,400 46 APLI 123 125 118 123 45,600 5,532,300 47 APLN 119 124 118 119 154,603,700 18,815,915,900 48 ARGO 1,850 2,000 1,820 1,850 10,900 21,374,000 49 ARII 498 498 478 498 2,300 1,143,400 50 ARKA 72 73 70 72 6,424,900 456,864,000 51 ARNA 510 520 500 510 11,943,400 6,074,159,000 52 ARTA 310 310 310 310 100 31,000 53 ARTI 50 50 50 50 200 10,000 54 ARTO 2,910 2,930 2,900 2,910 132,900 386,985,000 55 ASBI 318 322 318 318 300 95,800 56 ASDM 900 920 900 900 1,700 1,545,500 57 ASGR 705 710 685 705 2,127,800 1,496,082,000 58 ASII 5,800 5,975 5,800 5,800 28,012,800 164,119,282,500 59 ASJT 118 123 118 118 16,800 1,989,500 60 ASMI 1,075 1,075 1,065 1,075 11,900 12,754,000 61 ASPI 90 93 88 90 1,452,500 132,550,200 62 ASPI-W 11 12 10 11 4,231,200 46,243,400 63 ASRI 191 199 179 191 831,207,000 159,704,056,200 64 ASRM 1,690 1,695 1,690 1,690 1,700 2,880,500 65 ASSA 520 525 510 520 9,889,900 5,128,028,500 66 ATIC 620 620 600 620 700 428,000 67 AUTO 925 950 920 925 2,984,100 2,789,030,000 68 AYLS 50 50 50 50 5,400 270,000 69 AYLS-W 3 4 3 3 738,700 2,326,600 70 BABP 50 50 50 50 135,500 6,775,000 71 BABP-W3 26 26 24 26 600 15,400 72 BABP-W4 7 7 6 7 4,454,000 30,467,600 73 BACA 396 396 396 396 3,100 1,227,600 74 BAJA 107 112 107 107 956,900 103,725,800 75 BALI 900 935 900 900 5,900 5,443,500 76 BAPA 50 50 50 50 1,100 55,000 77 BAPI 50 50 50 50 5,400 270,000 78 BAPI-W 3 3 2 3 7,148,500 15,061,300 79 BATA 605 610 600 605 11,400 6,931,000 80 BAYU 1,100 1,100 1,100 1,100 600 660,000 81 BBCA 32,750 32,825 32,450 32,750 23,956,800 783,551,897,500 82 BBHI 250 258 242 250 5,161,200 1,295,565,600 83 BBKP 260 266 260 260 118,986,300 31,201,176,200 84 BBLD 358 368 358 358 206,200 73,866,400 85 BBNI 5,750 5,800 5,675 5,750 63,441,100 363,823,930,000 86 BBRI 3,960 4,020 3,930 3,960 180,851,100 719,019,094,000 87 BBSI 760 770 750 760 399,500 302,248,500 88 BBSS 117 117 115 117 287,100 33,440,500 89 BBSS-W 5 5 4 5 9,324,200 38,110,500 90 BBTN 1,650 1,675 1,640 1,650 40,893,900 67,856,328,000 91 BBYB 318 318 302 318 42,900 13,172,400 92 BCAP 116 116 114 116 967,300 111,693,500 93 BCIP 51 51 50 51 1,277,900 63,897,800 94 BDMN 2,710 2,730 2,610 2,710 8,421,300 22,595,306,000 95 BEEF 138 140 137 138 6,398,900 887,456,800 96 BEEF-W 10 11 9 10 633,600 6,946,200 97 BEKS 50 50 50 50 8,500 425,000 98 BELL 162 164 161 162 4,121,900 670,301,500 99 BESS 198 198 195 198 32,000 6,305,000 100 BESS-W 86 86 53 86 200 13,900 101 BEST 177 183 171 177 771,330,400 136,986,618,900 102 BFIN 410 416 388 410 48,411,400 19,705,221,800 103 BGTG 62 63 60 62 9,090,700 558,600,600 104 BHAT 645 645 595 645 144,302,100 88,212,618,000 105 BHIT 78 78 71 78 179,137,400 13,459,042,500 106 BIKA 145 147 137 145 700 98,700 107 BINA 700 710 700 700 15,700 11,099,000 108 BIPI 50 50 50 50 564,100 28,205,000 109 BIPI-W 8 10 8 8 1,086,500 9,735,900 110 BIPP 52 55 51 52 3,054,600 158,471,500 111 BIRD 1,025 1,030 965 1,025 5,152,400 5,178,055,500 112 BISI 910 910 900 910 401,300 363,250,500 113 BJBR 1,305 1,335 1,300 1,305 9,667,300 12,657,044,500 114 BJTM 615 625 615 615 13,696,000 8,477,676,000 115 BKSL 50 50 50 50 345,700 17,285,000 116 BKSW 113 115 112 113 46,700 5,332,200 117 BLTA 50 50 50 50 3,000 150,000 118 BLTZ 3,120 3,120 3,120 3,120 100 312,000 119 BLUE 710 715 690 710 274,300 193,273,000 120 BMAS 298 300 280 298 52,600 15,600,400 121 BMRI 6,250 6,375 6,200 6,250 53,130,800 333,512,397,500 122 BMSR 69 74 68 69 1,693,700 119,797,200 123 BMTR 258 260 238 258 424,553,500 106,585,273,200 124 BNBA 360 368 360 360 187,900 67,833,000 125 BNBR 50 50 50 50 5,000 250,000 126 BNGA 830 845 815 830 10,458,400 8,719,353,500 127 BNII 230 234 230 230 3,492,900 811,358,200 128 BNLI 2,260 2,270 2,250 2,260 945,500 2,131,815,000 129 BOGA 1,350 1,375 1,345 1,350 130,587,700 177,441,219,000 130 BOLA 148 155 144 148 67,600 10,053,400 131 BOLT 610 615 610 610 400 244,500 132 BOSS 113 114 108 113 1,856,600 208,736,800 133 BPTR 86 90 82 86 17,500 1,496,800 134 BRAM 5,400 5,500 5,325 5,400 6,400 34,697,500 135 BRIS 1,305 1,325 1,285 1,305 122,854,200 160,410,120,500 136 BRMS 64 66 64 64 146,717,600 9,505,106,000 137 BRNA 1,150 1,150 1,140 1,150 4,400 5,017,000 138 BRPT 930 945 930 930 50,808,100 47,559,440,500 139 BSDE 1,085 1,105 1,075 1,085 34,652,100 37,651,403,000 140 BSIM 460 484 460 460 206,700 95,564,000 141 BSIM-W3 15 20 15 15 137,100 2,057,300 142 BSSR 1,400 1,400 1,385 1,400 14,000 19,485,000 143 BTEK 50 50 50 50 200 10,000 144 BTON 208 210 200 208 45,200 9,428,000 145 BTPN 2,410 2,410 2,390 2,410 209,300 502,552,000 146 BTPS 4,310 4,400 4,310 4,310 3,766,300 16,333,206,000 147 BUDI 99 103 98 99 3,987,100 400,376,000 148 BUKK 770 780 765 770 113,200 87,437,500 149 BULL 330 334 326 330 196,234,900 65,026,008,600 150 BULL-W2 114 116 106 114 135,500 14,705,400 151 BUMI 50 50 50 50 10,143,100 507,155,000 152 BUVA 53 54 52 53 7,900 420,600 153 BVIC 103 105 102 103 1,625,500 167,259,700 154 BWPT 101 105 101 101 84,180,300 8,613,166,600 155 BYAN 14,300 14,350 14,300 14,300 2,100 30,130,000 156 CAKK 52 53 51 52 2,249,300 114,854,700 157 CAMP 258 262 254 258 611,600 158,139,200 158 CANI 110 118 108 110 3,100 348,500 159 CARE 394 396 384 394 236,653,800 93,167,893,200 160 CARS 50 50 50 50 5,100 255,000 161 CASA 390 392 388 390 18,190,300 7,087,982,000 162 CASH 515 520 500 515 1,955,700 1,004,628,000 163 CASH-W 16 22 15 16 31,585,800 609,326,600 164 CASS 204 208 202 204 1,430,600 294,074,000 165 CBMF 670 675 625 670 1,797,600 1,124,049,500 166 CCSI 224 228 224 224 635,300 143,775,200 167 CEKA 1,760 1,790 1,760 1,760 139,800 247,765,500 168 CENT 130 133 126 130 7,214,700 934,496,100 169 CFIN 196 198 192 196 3,710,800 718,652,800 170 CINT 240 242 238 240 1,000 241,000 171 CITA 2,280 2,340 2,190 2,280 35,700 79,760,000 172 CITY 97 102 97 97 1,900 184,800 173 CITY-W 16 17 16 16 12,800 204,900 174 CLAY 1,640 1,680 1,640 1,640 300 496,500 175 CLEO 488 488 482 488 8,873,000 4,305,213,400 176 CLPI 705 710 695 705 224,800 158,223,500 177 CMNP 930 955 905 930 6,840,300 6,342,622,500 178 CMNP-W 133 180 105 133 5,453,500 732,714,300 179 CNTX 230 230 212 230 200 44,200 180 COCO 900 900 900 900 334,000 300,600,000 181 CPIN 6,700 6,775 6,625 6,700 4,720,800 31,544,865,000 182 CPRI 50 50 50 50 103,200 5,160,000 183 CPRI-W 13 13 13 13 1,000 13,000 184 CPRO 50 50 50 50 20,500 1,025,000 185 CSAP 396 396 380 396 45,800 17,892,400 186 CSIS 50 50 50 50 88,900 4,445,000 187 CSMI 600 750 600 600 4,000 2,445,500 188 CSRA 354 358 350 354 1,917,700 678,989,400 189 CTBN 3,340 3,490 3,340 3,340 2,500 8,666,000 190 CTRA 940 950 900 940 46,999,300 43,000,960,000 191 CTTH 51 53 51 51 603,500 30,978,900 192 DADA 50 53 50 50 32,658,400 1,673,723,000 193 DADA-W 4 4 3 4 11,861,100 42,850,800 194 DART 236 240 236 236 400 95,000 195 DEAL 143 146 140 143 8,238,900 1,178,281,600 196 DEFI 1,650 1,650 1,645 1,650 10,300 16,983,000 197 DEWA 50 50 50 50 40,100 2,005,000 198 DFAM 256 280 254 256 40,000 10,331,600 199 DGIK 50 50 50 50 300 15,000 200 DIGI 428 442 420 428 4,700 2,022,400 201 DILD 163 168 155 163 41,836,600 6,888,466,400 202 DIVA 2,080 2,090 2,000 2,080 22,300 45,482,000 203 DKFT 190 196 189 190 38,296,100 7,356,603,900 204 DLTA 4,190 4,200 4,150 4,190 48,000 200,834,000 205 DMAS 250 260 248 250 97,772,600 24,627,527,400 206 DMMX 177 181 172 177 4,558,000 806,410,300 207 DMND 900 900 890 900 34,400 30,838,500 208 DNAR 186 191 186 186 799,100 149,517,300 209 DNET 3,350 3,350 3,350 3,350 3,400 11,390,000 210 DOID 274 278 258 274 250,530,500 68,032,206,000 211 DPNS 276 276 276 276 400 110,400 212 DPUM 55 57 54 55 571,900 31,693,900 213 DSFI 65 67 60 65 1,246,800 81,161,100 214 DSNG 510 520 505 510 8,179,700 4,189,158,500 215 DUCK 298 304 292 298 28,500,400 8,514,339,800 216 DUTI 3,590 3,590 3,550 3,590 2,700 9,677,000 217 DVLA 2,570 2,600 2,570 2,570 19,400 50,109,000 218 DWGL 196 218 196 196 26,100 5,219,000 219 DWGL-W 27 32 27 27 33,500 1,034,200 220 DYAN 50 50 50 50 20,000 1,000,000 221 EAST 55 56 55 55 844,100 46,675,500 222 EAST-W 7 7 6 7 369,000 2,527,900 223 ECII 585 585 580 585 5,600 3,263,000 224 EKAD 1,260 1,270 1,255 1,260 422,300 532,635,500 225 ELSA 236 246 236 236 67,802,900 16,294,648,800 226 EMDE 199 199 199 199 1,500 298,500 227 EMTK 8,750 9,500 8,750 8,750 681,400 6,236,910,000 228 ENRG 60 62 58 60 37,841,900 2,249,798,800 229 ENVY 50 50 50 50 3,238,000 161,900,000 230 ENZO 50 50 50 50 524,700 26,235,000 231 ENZO-W 6 7 5 6 10,230,800 61,394,600 232 EPAC 256 260 254 256 991,500 254,856,400 233 EPMT 1,865 1,900 1,860 1,865 2,500 4,673,000 234 ERAA 1,835 1,870 1,830 1,835 12,400,500 22,866,533,000 235 ERTX 130 134 128 130 2,000 261,100 236 ESIP 83 85 79 83 4,781,300 393,291,400 237 ESIP-W 7 9 6 7 5,666,800 39,761,000 238 ESSA 143 149 140 143 9,445,900 1,365,550,100 239 ESTA 95 98 90 95 75,900 7,302,200 240 ESTI 53 56 52 53 98,900 5,352,800 241 EXCL 2,300 2,370 2,290 2,300 47,270,300 110,139,208,000 242 FAST 950 950 930 950 35,300 33,318,000 243 FILM 212 226 210 212 20,309,200 4,399,685,800 244 FIRE 288 292 280 288 20,482,100 5,892,734,400 245 FISH 2,800 2,840 2,800 2,800 1,500 4,216,000 246 FITT 59 60 57 59 32,400 1,916,700 247 FITT-W 19 24 19 19 42,500 811,700 248 FMII 334 334 334 334 300 100,200 249 FOOD 103 104 101 103 736,400 75,075,200 250 FORU 93 103 86 93 85,700 8,356,900 251 FORZ 50 50 50 50 1,100 55,000 252 FPNI 118 119 117 118 2,590,800 305,370,000 253 FREN 63 65 61 63 525,624,800 32,995,800,300 254 FREN-W 38 39 37 38 1,010,200 38,398,400 255 FUJI 121 121 116 121 4,100 480,400 256 GAMA 50 50 50 50 10,300 515,000 257 GDST 75 77 74 75 2,635,100 197,377,000 258 GDYR 1,405 1,405 1,405 1,405 100 140,500 259 GEMA 290 298 278 290 77,500 22,262,000 260 GGRM 42,425 42,775 41,800 42,425 2,445,700 103,772,512,500 261 GGRP 352 352 350 352 8,900 3,115,800 262 GIAA 330 344 322 330 224,666,700 75,466,392,600 263 GJTL 510 520 500 510 8,650,100 4,417,587,000 264 GLOB 108 108 102 108 5,900 606,700 265 GLVA 322 338 322 322 110,400 35,778,800 266 GMFI 91 94 89 91 38,483,300 3,532,625,000 267 GOOD 1,230 1,245 1,230 1,230 306,200 378,807,500 268 GPRA 50 51 50 50 1,085,700 54,304,100 269 GSMF 92 92 86 92 2,900 256,000 270 GWSA 102 103 101 102 87,400 8,836,900 271 GZCO 50 50 50 50 2,500 125,000 272 HDIT 332 338 296 332 1,900 606,200 273 HEAL 3,510 3,630 3,490 3,510 359,500 1,270,392,000 274 HELI 206 212 206 206 1,100 229,800 275 HELI-W 7 7 6 7 401,800 2,532,400 276 HERO 800 810 800 800 60,900 48,999,500 277 HEXA 3,030 3,040 3,000 3,030 273,900 828,263,000 278 HITS 470 470 450 470 1,600 742,000 279 HKMU 72 74 71 72 20,899,600 1,510,546,800 280 HMSP 1,500 1,515 1,450 1,500 173,959,900 259,215,418,000 281 HOKI 875 880 865 875 9,825,700 8,596,967,500 282 HOMI 1,000 1,010 975 1,000 1,096,200 1,088,746,000 283 HOTL 50 50 50 50 1,900 95,000 284 HRME 50 50 50 50 172,200 8,610,000 285 HRTA 200 202 199 200 3,644,600 728,808,600 286 HRUM 2,330 2,350 2,240 2,330 5,277,000 12,183,674,000 287 IATA 50 50 50 50 200 10,000 288 IBFN-W 6 8 6 6 201,600 1,412,600 289 ICBP 10,250 10,475 9,800 10,250 24,735,800 251,080,255,000 290 ICON 52 54 52 52 486,400 25,435,800 291 IDPR 183 183 180 183 4,900 888,900 292 IFII 126 130 124 126 903,700 113,931,000 293 IFSH 366 366 366 366 100 36,600 294 IGAR 342 350 332 342 25,900 8,896,000 295 IKAI 50 51 50 50 3,158,200 157,911,100 296 IKAN 179 183 177 179 5,093,300 917,329,200 297 IKBI 218 224 218 218 40,300 8,941,400 298 IMAS 800 830 795 800 12,414,800 10,081,597,000 299 IMJS 256 264 248 256 6,808,800 1,740,486,400 300 IMPC 1,390 1,395 1,375 1,390 808,400 1,122,823,500 301 INAF 3,270 3,350 3,250 3,270 4,685,100 15,387,691,000 302 INAI 338 338 328 338 5,700 1,872,600 303 INCF 67 71 63 67 10,067,900 686,750,100 304 INCI 825 835 795 825 267,800 217,416,000 305 INCO 4,580 4,780 4,510 4,580 31,044,200 144,089,372,000 306 INDF 7,275 7,425 7,150 7,275 19,444,400 142,261,260,000 307 INDO 115 115 113 115 111,600 12,713,800 308 INDO-W 18 18 18 18 8,300 149,400 309 INDR 2,650 2,690 2,320 2,650 45,600 110,669,000 310 INDS 1,950 1,950 1,925 1,950 18,700 36,162,500 311 INDX 50 50 50 50 32,100 1,605,000 312 INDY 1,045 1,100 1,045 1,045 35,941,200 38,447,062,000 313 INKP 9,300 9,550 9,275 9,300 13,855,600 130,117,570,000 314 INOV 164 164 159 164 53,600 8,639,100 315 INPC 65 69 65 65 1,123,900 74,096,300 316 INPC-W 4 5 4 4 3,266,100 13,065,400 317 INPP 760 760 760 760 300 228,000 318 INPS 1,425 1,445 1,400 1,425 64,600 92,407,000 319 INRU 950 950 875 950 99,700 87,689,000 320 INTA 240 240 218 240 6,100 1,452,600 321 INTD 119 120 118 119 5,200 619,600 322 INTP 14,150 14,300 13,975 14,150 3,498,500 49,332,100,000 323 IPCC 424 426 416 424 3,874,400 1,636,165,600 324 IPCM 230 232 228 230 202,500 46,734,000 325 IPOL 83 84 79 83 2,426,200 197,450,200 326 IPTV 300 302 296 300 12,123,500 3,634,501,800 327 IPTV-W 28 28 26 28 88,500 2,410,700 328 IRRA 865 875 860 865 14,356,400 12,447,253,500 329 ISAT 2,230 2,260 2,220 2,230 4,764,500 10,663,986,000 330 ISSP 135 136 130 135 21,820,100 2,924,515,400 331 ITIC 815 835 815 815 590,700 483,238,500 332 ITMA 505 515 498 505 16,200 8,099,900 333 ITMG 9,150 9,500 9,125 9,150 6,809,200 63,559,777,500 334 JAST 101 105 100 101 26,823,200 2,700,865,800 335 JAWA 90 97 86 90 233,500 21,410,100 336 JAYA 114 116 113 114 1,291,600 147,663,600 337 JAYA-W 11 12 11 11 326,400 3,591,400 338 JIHD 422 426 422 422 11,600 4,903,200 339 JKON 338 340 338 338 61,500 20,788,000 340 JMAS 138 140 138 138 43,000 5,994,700 341 JPFA 1,265 1,290 1,260 1,265 27,946,000 35,460,070,500 342 JRPT 462 470 450 462 6,221,400 2,874,722,200 343 JSKY 222 224 216 222 26,624,900 5,828,950,200 344 JSMR 4,400 4,430 4,320 4,400 21,357,600 93,749,629,000 345 JSPT 935 935 905 935 300 275,500 346 JTPE 955 960 955 955 1,564,800 1,495,011,000 347 KAEF 3,290 3,380 3,280 3,290 16,294,300 54,102,984,000 348 KARW 70 72 70 70 388,700 27,298,200 349 KAYU 53 54 53 53 543,300 28,813,600 350 KBAG 50 50 50 50 4,217,200 210,860,000 351 KBAG-W 3 5 3 3 20,100,100 80,389,000 352 KBLI 336 338 326 336 5,714,700 1,892,843,200 353 KBLM 197 200 196 197 424,100 83,722,700 354 KBLV 400 410 400 400 3,900 1,584,000 355 KDSI 785 785 770 785 10,200 7,938,500 356 KEEN 294 296 292 294 2,153,000 631,726,800 357 KEJU 1,150 1,160 1,125 1,150 630,200 719,307,500 358 KIAS 50 51 50 50 188,700 9,475,400 359 KICI 186 234 162 186 1,900 426,000 360 KIJA 210 214 192 210 117,588,900 24,238,542,100 361 KINO 2,940 2,940 2,930 2,940 177,100 519,736,000 362 KIOS 145 145 144 145 500 72,400 363 KKGI 199 200 193 199 930,300 185,056,500 364 KLBF 1,500 1,510 1,495 1,500 33,292,200 50,000,547,000 365 KMDS 540 550 515 540 33,900 17,784,500 366 KMTR 336 336 324 336 1,700 556,400 367 KOBX 103 106 102 103 752,200 77,564,900 368 KOIN 100 100 100 100 5,600 560,000 369 KONI 292 292 292 292 100 29,200 370 KOPI 440 440 430 440 5,500 2,418,800 371 KOTA 240 240 224 240 1,915,700 453,960,400 372 KOTA-W 95 95 75 95 17,000 1,579,300 373 KPAL 50 51 50 50 563,000 28,150,100 374 KPAS 65 68 64 65 5,862,500 388,370,300 375 KPAS-W 22 24 20 22 32,600 727,200 376 KPIG 104 106 103 104 1,765,900 183,722,400 377 KRAS 402 412 400 402 70,562,300 28,658,756,200 378 KREN 93 102 91 93 51,866,100 4,958,149,300 379 LAND 154 166 154 154 255,100 40,120,700 380 LCKM 368 368 358 368 15,100 5,510,400 381 LEAD 50 50 50 50 417,900 20,895,000 382 LIFE 4,950 4,950 4,950 4,950 100 495,000 383 LINK 2,300 2,380 2,240 2,300 16,683,000 38,501,251,000 384 LION 272 278 252 272 21,900 5,658,800 385 LMAS 50 50 50 50 177,300 8,865,000 386 LMPI 79 83 79 79 2,200 174,700 387 LMSH 306 314 306 306 4,200 1,305,200 388 LPCK 935 940 915 935 2,256,000 2,093,924,000 389 LPGI 3,300 3,400 3,280 3,300 4,900 16,122,000 390 LPIN 224 224 210 224 502,500 107,529,000 391 LPKR 132 136 131 132 137,544,800 18,347,750,700 392 LPLI 86 86 81 86 120,000 10,120,000 393 LPPF 1,030 1,035 915 1,030 106,877,300 105,720,031,500 394 LPPS 81 84 80 81 342,700 27,744,200 395 LRNA 132 134 126 132 7,000 928,900 396 LSIP 1,100 1,110 1,075 1,100 30,354,000 33,194,957,000 397 LTLS 436 438 428 436 396,200 170,898,800 398 LUCK 161 165 161 161 1,289,500 208,729,200 399 MAGP 50 50 50 50 400 20,000 400 MAIN 615 630 605 615 10,320,900 6,339,380,500 401 MAMI 50 50 50 50 6,800 340,000 402 MAMI-W 5 5 4 5 853,100 3,412,500 403 MAPA 2,230 2,270 2,220 2,230 967,000 2,172,545,000 404 MAPB 1,400 1,480 1,380 1,400 31,100 43,314,000 405 MAPI 765 820 755 765 35,042,000 27,057,032,500 406 MARI 50 50 50 50 6,300 315,000 407 MARK 840 845 830 840 2,174,500 1,822,709,500 408 MASA 585 585 575 585 13,700 8,010,500 409 MAYA 7,500 7,500 7,500 7,500 100 750,000 410 MBAP 2,310 2,350 2,280 2,310 332,700 766,044,000 411 MBSS 400 408 396 400 2,587,100 1,042,597,800 412 MBTO 87 89 85 87 2,300 200,000 413 MCAS 2,060 2,180 2,050 2,060 783,200 1,628,945,000 414 MCOR 120 123 120 120 2,461,900 299,844,700 415 MDIA 50 50 50 50 10,700 535,000 416 MDKA 1,885 1,920 1,860 1,885 157,652,800 299,855,238,500 417 MDKI 147 149 143 147 2,730,900 396,608,600 418 MDRN 50 50 50 50 205,100 10,255,000 419 MEDC 422 430 420 422 163,095,700 69,227,507,000 420 MEDC-W 7 8 6 7 26,735,700 186,761,900 421 MEGA 7,150 7,150 7,125 7,150 1,700 12,147,500 422 MERK 3,130 3,160 3,120 3,130 5,900 18,489,000 423 META 117 117 110 117 16,067,000 1,842,101,900 424 MFMI 540 540 525 540 2,500 1,325,000 425 MGRO 775 795 770 775 2,211,800 1,736,013,500 426 MICE 298 306 298 298 1,700 515,600 427 MIDI 1,500 1,500 1,500 1,500 500 750,000 428 MIKA 2,460 2,530 2,400 2,460 39,283,300 97,254,875,000 429 MKPI 24,000 24,000 24,000 24,000 100 2,400,000 430 MLBI 8,775 8,825 8,725 8,775 100,500 881,777,500 431 MLIA 525 530 515 525 6,571,000 3,435,290,000 432 MLPL 50 51 50 50 6,831,000 341,802,200 433 MLPT 615 665 610 615 111,100 68,732,500 434 MMLP 266 274 264 266 5,056,300 1,353,614,800 435 MNCN 930 930 880 930 221,529,200 201,919,615,000 436 MOLI 850 850 805 850 15,200 12,530,500 437 MPMX 404 408 382 404 69,888,900 27,818,128,600 438 MPOW 67 73 64 67 428,500 29,414,400 439 MPPA 91 97 90 91 21,237,200 1,969,716,200 440 MPRO 1,315 1,350 1,260 1,315 6,600 8,565,500 441 MRAT 135 137 135 135 91,800 12,460,600 442 MREI 4,420 4,420 4,420 4,420 100 442,000 443 MSIN 298 298 292 298 358,500 106,349,400 444 MSKY 700 710 700 700 96,000 67,901,000 445 MTDL 1,625 1,650 1,610 1,625 1,988,700 3,242,840,500 446 MTLA 446 446 446 446 300 133,800 447 MTPS 242 268 234 242 34,400 8,388,400 448 MTSM 184 197 184 184 200 38,100 449 MTWI 59 60 59 59 10,600 625,500 450 MYOH 1,170 1,190 1,160 1,170 64,100 74,596,000 451 MYOR 2,420 2,420 2,390 2,420 2,827,700 6,806,460,000 452 MYTX 50 52 50 50 20,700 1,035,400 453 NATO 535 565 535 535 161,997,700 89,967,305,000 454 NELY 135 140 135 135 11,800 1,610,800 455 NFCX 1,590 1,605 1,580 1,590 22,900 36,412,500 456 NIKL 850 870 845 850 5,041,500 4,325,754,000 457 NISP 720 730 710 720 1,332,400 958,076,500 458 NOBU 795 850 780 795 99,700 80,012,500 459 NRCA 330 340 314 330 3,943,300 1,302,754,200 460 NZIA 144 147 135 144 158,100 22,287,200 461 OKAS 110 115 110 110 3,393,400 376,275,900 462 OPMS 156 158 156 156 335,700 52,494,200 463 PADI 50 50 50 50 100 5,000 464 PALM 312 314 306 312 1,527,500 472,507,800 465 PAMG 113 133 113 113 29,944,100 3,434,791,800 466 PANI 111 111 108 111 215,900 23,858,400 467 PANR 99 105 95 99 1,906,700 190,539,600 468 PANS 840 840 815 840 468,300 386,631,500 469 PBID 1,130 1,135 1,095 1,130 294,400 327,500,500 470 PBRX 242 246 240 242 1,347,200 324,396,800 471 PBSA 680 710 590 680 4,100 2,569,000 472 PCAR 530 565 530 530 11,800 6,274,500 473 PDES 252 252 252 252 100 25,200 474 PEGE 117 117 111 117 1,700 198,300 475 PEHA 1,605 1,620 1,595 1,605 404,600 649,861,000 476 PGAS 1,270 1,285 1,225 1,270 273,905,900 346,335,692,500 477 PGJO 34 37 33 34 72,100 2,430,600 478 PGLI 196 197 187 196 73,000 13,851,300 479 PGUN 238 238 238 238 16,200 3,855,600 480 PICO 137 139 130 137 144,400 19,919,900 481 PJAA 530 560 525 530 471,900 256,568,000 482 PKPK 50 51 50 50 162,400 8,120,100 483 PLAN 125 133 124 125 6,391,900 819,905,800 484 PLAN-W 5 5 4 5 3,387,300 13,894,300 485 PMJS 116 116 116 116 44,100 5,115,600 486 PNBN 875 875 840 875 15,668,100 13,552,941,500 487 PNBS 72 77 69 72 160,640,200 11,727,880,500 488 PNGO 600 650 575 600 1,203,800 721,959,000 489 PNIN 720 720 710 720 1,217,400 873,280,500 490 PNLF 216 220 212 216 49,717,800 10,732,828,600 491 POLA 50 51 50 50 29,100 1,456,700 492 POLA-W 48 48 7 48 2,900 54,500 493 POLI 1,005 1,040 955 1,005 3,600 3,560,000 494 POLL 4,750 4,800 4,690 4,750 30,500 145,596,000 495 POLU 835 895 740 835 21,400 17,296,500 496 POLY 50 50 50 50 100 5,000 497 PORT 436 436 414 436 5,100 2,153,800 498 POSA 50 50 50 50 800 40,000 499 POSA-W 2 2 1 2 7,334,100 10,772,300 500 POWR 630 640 625 630 8,851,700 5,594,983,000 501 PPGL 300 326 296 300 14,431,100 4,484,826,400 502 PPGL-W 15 16 14 15 4,548,600 67,393,900 503 PPRE 202 218 202 202 58,088,800 12,228,221,800 504 PPRO 51 55 51 51 302,678,000 16,011,369,700 505 PRAS 121 121 121 121 1,000 121,000 506 PRDA 3,150 3,200 3,090 3,150 41,400 131,241,000 507 PRIM 226 226 222 226 6,500 1,443,800 508 PRIM-W 5 5 5 5 230,400 1,152,000 509 PSAB 216 220 212 216 23,401,700 5,034,223,600 510 PSDN 111 111 111 111 100 11,100 511 PSGO 100 103 99 100 37,700 3,783,800 512 PSKT 50 50 50 50 100 5,000 513 PSSI 171 171 168 171 836,800 142,287,000 514 PTBA 2,110 2,160 2,110 2,110 53,820,400 114,473,853,000 515 PTIS 159 200 150 159 17,900 2,727,900 516 PTPP 1,140 1,225 1,115 1,140 212,651,100 247,491,759,000 517 PTPW 1,245 1,380 1,220 1,245 454,200 570,889,500 518 PTRO 1,775 1,800 1,775 1,775 767,800 1,371,679,000 519 PTSN 230 238 228 230 6,999,000 1,626,059,600 520 PUDP 230 230 210 230 555,400 116,636,000 521 PURA 134 134 128 134 538,263,200 69,832,804,500 522 PURA-W 23 24 22 23 7,814,800 178,939,400 523 PURE 264 266 258 264 5,672,700 1,482,548,600 524 PURE-W 27 29 27 27 642,700 17,381,800 525 PURI 290 340 282 290 17,200 5,641,400 526 PWON 486 496 482 486 110,536,400 53,907,037,800 527 PYFA 905 925 895 905 2,358,400 2,145,067,000 528 PZZA 695 710 680 695 3,395,300 2,368,264,000 529 R-LQ45X 925 933 913 925 2,512,300 2,333,849,000 530 RAJA 152 161 141 152 96,770,400 14,781,977,900 531 RALS 720 745 695 720 40,237,700 28,993,252,500 532 RANC 398 406 390 398 3,568,500 1,413,536,000 533 RBMS 50 50 50 50 11,500 575,000 534 RDTX 5,375 5,375 5,375 5,375 900 4,837,500 535 REAL 50 50 50 50 78,000 3,900,000 536 REAL-W 1 2 1 1 10,791,500 13,658,900 537 RELI 310 310 264 310 5,700 1,739,400 538 RICY 96 96 92 96 23,600 2,220,000 539 RIGS 216 230 214 216 721,800 158,515,200 540 RISE 450 454 448 450 412,200 185,779,800 541 RMBA 366 370 362 366 5,700 2,081,600 542 ROCK 895 895 895 895 2,900 2,595,500 543 RODA 53 54 53 53 20,300 1,096,000 544 RONY 300 314 290 300 1,626,500 492,269,000 545 ROTI 1,300 1,300 1,280 1,300 2,326,300 3,020,647,000 546 RUIS 324 330 324 324 26,200 8,581,400 547 SAFE 187 187 187 187 1,000 187,000 548 SAME 179 180 164 179 146,331,900 25,129,103,000 549 SAMF 392 392 390 392 3,900 1,522,200 550 SAPX 2,150 2,150 2,150 2,150 100 215,000 551 SATU 50 50 50 50 45,500 2,275,000 552 SBAT 91 94 90 91 5,143,800 469,181,400 553 SBAT-W 9 11 9 9 2,329,300 23,282,900 554 SCCO 10,125 10,450 9,900 10,125 3,000 30,182,500 555 SCMA 1,515 1,550 1,510 1,515 13,167,700 20,190,708,500 556 SCNP 236 244 236 236 76,500 18,454,000 557 SDMU 50 50 50 50 2,100 105,000 558 SDPC 104 105 103 104 118,700 12,378,900 559 SDRA 750 795 740 750 500 378,500 560 SFAN 1,115 1,125 1,100 1,115 734,300 817,647,000 561 SGER 515 530 515 515 1,266,800 665,700,000 562 SGER-W 218 218 200 218 11,200 2,419,800 563 SGRO 1,555 1,570 1,550 1,555 332,500 516,954,000 564 SHIP 580 590 575 580 404,000 235,719,500 565 SIDO 815 840 815 815 22,910,500 18,728,978,500 566 SILO 4,830 4,940 4,830 4,830 92,800 450,033,000 567 SIMP 360 360 354 360 15,194,400 5,444,702,600 568 SINI 380 402 356 380 7,900 2,909,600 569 SINI-W 254 254 120 254 10,400 2,247,800 570 SIPD 1,120 1,120 1,120 1,120 20,000 22,400,000 571 SKRN 630 630 550 630 287,000 167,983,500 572 SLIS 4,860 4,940 4,820 4,860 84,600 411,118,000 573 SMAR 3,090 3,150 3,090 3,090 16,000 49,777,000 574 SMBR 560 590 555 560 41,629,700 23,652,168,000 575 SMCB 1,100 1,130 1,100 1,100 61,800 68,752,500 576 SMDM 95 97 91 95 16,800 1,570,900 577 SMDR 284 284 272 284 5,975,300 1,675,843,800 578 SMGR 10,975 11,175 10,900 10,975 7,345,700 80,960,050,000 579 SMKL 187 190 183 187 911,500 168,833,300 580 SMKL-W 12 12 12 12 100 1,200 581 SMMA 14,600 15,000 14,600 14,600 3,100 45,300,000 582 SMMT 78 80 78 78 814,200 64,596,800 583 SMRA 785 800 775 785 44,200,200 34,903,738,000 584 SMSM 1,380 1,410 1,365 1,380 1,581,200 2,190,908,500 585 SOCI 129 131 128 129 5,464,400 707,974,500 586 SOFA 101 105 100 101 5,100 517,400 587 SOFA-W 5 5 4 5 869,400 3,806,300 588 SOHO 5,675 5,750 5,600 5,675 9,200 52,415,000 589 SONA 6,550 6,550 6,250 6,550 15,200 99,400,000 590 SOSS 374 416 370 374 955,800 360,473,400 591 SOSS-W 39 39 39 39 10,000 390,000 592 SOTS 218 238 218 218 1,100 241,800 593 SOTS-W 20 39 20 20 1,400 30,700 594 SPMA 312 328 312 312 231,400 72,638,800 595 SPTO 428 434 424 428 6,298,400 2,704,134,800 596 SQMI 230 244 222 230 8,612,700 1,974,632,600 597 SRAJ 133 136 130 133 13,400 1,771,900 598 SRIL 232 240 226 232 115,659,700 27,069,460,600 599 SRSN 57 59 57 57 10,773,700 620,177,500 600 SRTG 3,420 3,420 3,380 3,420 1,147,100 3,896,268,000 601 SSIA 560 570 545 560 67,514,500 37,691,959,500 602 SSMS 840 865 835 840 587,500 497,220,000 603 SSTM 555 560 550 555 17,100 9,496,500 604 STAR 102 117 100 102 43,000 4,364,600 605 STTP 7,200 7,200 7,200 7,200 200 1,440,000 606 SURE 2,800 2,830 2,800 2,800 243,500 681,869,000 607 SWAT 104 104 101 104 140,300 14,418,500 608 TALF 330 330 260 330 10,600 2,909,800 609 TAMA 220 252 220 220 14,586,500 3,411,064,400 610 TAMA-W 8 12 8 8 7,950,000 74,161,000 611 TAMU 50 50 50 50 65,400 3,270,000 612 TARA 50 50 50 50 200 10,000 613 TAXI 50 50 50 50 900 45,000 614 TBIG 1,395 1,430 1,355 1,395 58,350,300 82,307,225,000 615 TBLA 790 810 780 790 5,496,400 4,360,597,500 616 TBMS 755 755 730 755 3,700 2,715,000 617 TCID 6,350 6,350 6,100 6,350 131,300 827,900,000 618 TCPI 6,950 6,975 6,850 6,950 8,929,600 61,500,307,500 619 TDPM 126 129 126 126 4,394,100 558,021,500 620 TEBE 805 810 710 805 27,200 20,813,500 621 TECH 133 138 130 133 1,968,300 260,416,700 622 TFAS 153 165 153 153 9,200 1,422,200 623 TFCO 480 520 470 480 500 247,000 624 TGKA 8,300 8,300 8,300 8,300 100 830,000 625 TGRA 102 108 101 102 17,363,900 1,783,310,400 626 TIFA 418 428 398 418 64,900 26,734,000 627 TINS 1,065 1,110 1,055 1,065 151,947,100 164,486,740,000 628 TIRA 240 242 216 240 8,100 1,789,400 629 TIRT 51 52 51 51 30,100 1,539,300 630 TKIM 6,900 7,150 6,850 6,900 26,640,600 186,858,357,500 631 TLKM 3,220 3,270 3,100 3,220 527,501,800 1,685,068,363,000 632 TMAS 120 120 117 120 1,899,700 225,741,800 633 TMPO 154 159 154 154 82,500 12,797,700 634 TOBA 382 386 378 382 33,600 12,803,400 635 TOPS 50 50 50 50 3,600 180,000 636 TOTL 326 336 324 326 6,804,800 2,225,079,200 637 TOTO 202 210 200 202 683,400 140,241,800 638 TOWR 1,010 1,030 1,005 1,010 213,942,600 217,016,686,500 639 TOYS 595 595 565 595 2,456,200 1,433,446,000 640 TOYS-W 11 12 11 11 218,600 2,445,000 641 TPIA 8,575 8,575 8,450 8,575 2,774,100 23,553,862,500 642 TPMA 310 310 310 310 1,700 527,000 643 TRIM 111 111 108 111 6,900 751,500 644 TRIN 320 344 320 320 6,751,500 2,169,090,800 645 TRIN-W 10 11 10 10 15,623,000 156,378,500 646 TRIS 204 220 198 204 36,000 7,175,500 647 TRJA 164 172 162 164 4,289,100 709,875,900 648 TRST 400 400 390 400 159,700 63,205,800 649 TRUK 144 146 143 144 389,400 56,149,700 650 TSPC 1,290 1,300 1,285 1,290 644,600 831,794,500 651 TUGU 1,370 1,420 1,335 1,370 232,100 311,837,000 652 UANG 220 230 220 220 6,300 1,421,800 653 UCID 1,540 1,580 1,540 1,540 1,325,800 2,055,025,500 654 ULTJ 1,675 1,680 1,665 1,675 1,678,000 2,806,743,500 655 UNIT 143 144 141 143 800 114,400 656 UNSP 84 85 80 84 1,177,000 96,934,300 657 UNTR 21,050 21,300 21,050 21,050 5,397,400 113,960,395,000 658 UNVR 7,775 7,800 7,725 7,775 16,284,000 126,610,585,000 659 URBN 1,375 1,375 1,375 1,375 100 137,500 660 VICO 77 77 74 77 12,400 922,800 661 VINS 91 94 90 91 147,000 13,333,500 662 VIVA 50 50 50 50 6,968,700 348,435,000 663 VOKS 198 199 196 198 15,900 3,155,800 664 WAPO 66 70 66 66 200 13,600 665 WEGE 200 214 200 200 179,318,900 37,025,252,800 666 WEHA 54 55 53 54 1,052,300 56,865,000 667 WICO 482 482 456 482 7,100 3,240,200 668 WIIM 545 610 545 545 223,255,800 128,467,613,500 669 WIKA 1,465 1,550 1,460 1,465 130,072,800 194,973,202,000 670 WINS 96 98 96 96 398,300 38,347,500 671 WOMF 232 238 230 232 251,400 58,713,400 672 WOOD 560 565 530 560 64,767,700 35,820,651,000 673 WOWS 63 66 61 63 35,097,400 2,220,483,000 674 WSBP 197 206 195 197 378,734,200 76,287,630,800 675 WSKT 1,005 1,080 1,005 1,005 252,255,500 262,908,657,500 676 WTON 296 316 294 296 118,324,300 36,134,685,200 677 XBID 490 490 490 490 100 49,000 678 XBNI 977 977 977 977 700 683,900 679 XCID 79 79 79 79 2,300 181,700 680 XCLQ 91 92 91 91 1,700 156,300 681 XIHD 435 436 430 435 600 260,700 682 XIIC 1,010 1,010 1,010 1,010 100 101,000 683 XIID 488 488 487 488 4,200 2,047,600 684 XIIF 535 545 533 535 1,200 641,000 685 XIIT 496 496 491 496 88,300 43,704,900 686 XIJI 610 610 608 610 400 243,800 687 XILV 110 110 109 110 300 32,800 688 XIPI 160 160 160 160 66,400 10,624,000 689 XISC 629 640 629 629 44,500 28,272,000 690 XISI 288 288 288 288 300 86,400 691 XISR 364 369 363 364 91,000 33,141,000 692 XKIV 422 422 422 422 100 42,200 693 XNVE 132 133 131 132 380,100 50,111,900 694 XPDV 425 425 425 425 500 212,500 695 XPES 373 373 373 373 100 37,300 696 XSSI 81 82 81 81 400 32,700 697 YELO 50 50 50 50 20,500 1,025,000 698 YELO-W 7 8 7 7 564,800 3,953,700 699 YPAS 386 386 386 386 5,900 2,277,400 700 YULE 328 328 328 328 200 65,600 701 ZBRA 50 50 50 50 1,100 55,000 702 ZINC 128 133 127 128 585,706,000 75,523,552,300 703 ZONE 404 404 402 404 148,100 59,707,400 -------------------- ---------------------- Total for Reguler 14,892,862,600 12,684,677,720,000 Information for Negosiasi 704 ACES 1,690 1,690 1,678 1,690 1,301,288 2,186,319,720 705 ADHI 910 941 940 941 100,082 94,177,080 706 ADRO 1,180 1,755 1,180 1,180 1,929 3,271,890 707 AKRA 2,850 2,870 2,850 2,850 3,276,677 9,359,589,050 708 ANDI 50 20 20 20 21,200 424,000 709 ANTM 1,190 1,250 1,193 1,199 2,834,200 3,392,078,600 710 ARTI 50 11 11 11 4,908,000 53,988,000 711 ASII 5,800 5,950 5,859 5,925 67,980,590 401,773,062,670 712 ASRI 191 196 196 196 600,000 117,600,000 713 AYLS 50 50 50 50 99,018,300 4,950,915,000 714 BAPI 50 15 15 15 5,700 85,500 715 BBCA 32,750 32,737 28,000 31,950 6,038,945 197,517,188,075 716 BBNI 5,750 5,750 5,725 5,750 125 717,400 717 BBRI 3,960 4,050 3,937 4,004 67,770,404 269,709,097,580 718 BDMN 2,710 2,620 2,620 2,620 94 246,280 719 BEKS 50 18 7 7 5,500,000 44,000,000 720 BFIN 410 406 406 406 2,436,000 989,016,000 721 BGTG 62 112 112 112 26,923 3,015,376 722 BHAT 645 600 600 600 41,000,000 24,600,000,000 723 BIPI 50 65 30 40 23,940,100 785,056,500 724 BJBR 1,305 1,320 1,315 1,320 93 122,430 725 BJTM 615 620 620 620 52 32,240 726 BKSL 50 46 40 46 600,000 26,800,000 727 BMRI 6,250 6,300 5,125 6,277 55,622,188 348,560,346,750 728 BMTR 258 242 242 242 38 9,196 729 BNBR 50 40 40 40 160,000 6,400,000 730 BOGA 1,350 1,345 1,345 1,345 57,700,000 77,606,500,000 731 BPFI 1,150 1,075 1,075 1,075 10,831,900 11,644,292,500 732 BRMS 64 65 50 65 486,257,400 30,427,714,400 733 BRPT 930 930 930 930 77 71,610 734 BSDE 1,085 1,100 1,084 1,085 827,629 897,150,415 735 BTPS 4,310 4,310 4,310 4,310 77 331,870 736 BULL 330 334 334 334 74 24,716 737 BUMI 50 40 40 40 524,500 20,980,000 738 BVIC 103 119 119 119 97,460,000 11,597,740,000 739 CARE 394 484 366 366 200,900,000 78,355,600,000 740 CMNP-R 0 234 1 1 143 18,084 741 CPIN 6,700 6,700 6,700 6,700 77 515,900 742 CPRO 50 23 7 15 40,046,900 625,969,000 743 CTRA 940 919 880 919 6,665,294 6,041,428,110 744 DEWA 50 40 15 15 106,676,200 2,829,380,000 745 ELSA 236 242 242 242 70 16,940 746 ELTY 50 8 7 8 1,070,000 7,690,000 747 EMDE 199 190 190 190 5,300,000 1,007,000,000 748 ENVY 50 2,795 40 2,795 594,400 29,816,600 749 EXCL 2,300 2,320 2,315 2,316 4,505,460 10,431,345,600 750 FORZ 50 40 40 40 7,000,000 280,000,000 751 FREN 63 65 50 50 22,650,000 1,134,750,000 752 GGRM 42,425 53,525 41,650 49,275 15,307 640,727,425 753 GIAA 330 336 332 336 2,000,046 668,015,456 754 HEAL 3,510 3,530 3,530 3,530 334,700 1,181,491,000 755 HMSP 1,500 1,593 1,460 1,460 60,000 88,930,000 756 IATA 50 5 5 5 23,000 115,000 757 ICBP 10,250 10,250 9,750 10,250 2,900,031 29,275,317,750 758 IKAI 50 50 50 50 7,751,938 387,596,900 759 INCO 4,580 4,580 4,450 4,580 111 501,100 760 INDF 7,275 7,275 7,150 7,275 144 1,039,225 761 INDY 1,045 2,053 2,053 2,053 47,807 98,147,771 762 INKP 9,300 9,550 9,300 9,300 61 571,600 763 INTP 14,150 14,208 14,208 14,208 546,200 7,760,409,600 764 ISAT 2,230 2,230 2,230 2,230 30 66,900 765 ITMG 9,150 9,425 8,525 9,075 164,596 1,494,945,500 766 JPFA 1,265 1,275 1,265 1,265 113 143,305 767 KEEN 294 290 290 290 7,247,800 2,101,862,000 768 KIAS 50 50 50 50 150 7,500 769 KIJA 210 134 132 134 18,656,717 2,498,750,624 770 KPAS 65 66 66 66 20,000 1,320,000 771 KPIG 104 106 105 106 1,119,000 118,185,800 772 LINK 2,300 2,240 2,240 2,240 98 219,520 773 LPPF 1,030 1,715 1,715 1,715 1,253 2,148,895 774 MAMI 50 9 9 9 2,500,000 22,500,000 775 MAPI 765 780 760 760 1,000,000 777,000,000 776 MBSS 400 372 372 372 11,162,200 4,152,338,400 777 MDKA 1,885 1,893 1,850 1,892 4,504,561 8,523,045,050 778 MEDC 422 424 410 422 7,717,082 3,268,041,648 779 MNCN 930 930 880 930 205 186,250 780 MTDL 1,625 1,645 1,645 1,645 94 154,630 781 MTFN 50 45 45 45 2,000,000 90,000,000 782 MTLA 446 450 450 450 410,730 184,828,500 783 MYOR 2,420 2,410 2,400 2,405 4,670,000 11,224,700,000 784 NATO 535 525 525 525 1,600,000 840,000,000 785 PANR 99 104 104 104 100,000 10,400,000 786 PBRX 242 272 270 272 1,681,684 455,272,836 787 PGAS 1,270 1,270 1,260 1,270 10,189,537 12,879,575,018 788 PNBN 875 850 850 850 34 28,900 789 PNLF 216 214 214 214 96 20,544 790 POWR 630 635 630 630 300,000 190,000,000 791 PTBA 2,110 2,310 2,060 2,110 2,500 5,733,480 792 PTPP 1,140 1,200 1,120 1,200 375,050 450,056,000 793 PURA 134 130 130 130 2,700,000 351,000,000 794 PWON 486 487 487 487 2,075,500 1,010,768,500 795 PZZA 695 700 675 675 928,600 627,555,000 796 RALS 720 710 710 710 32 22,720 797 RDTX 5,375 5,025 5,025 5,025 40,000 201,000,000 798 SBAT 91 100 100 100 285,000 28,500,000 799 SIDO 815 816 765 816 6,370,000 5,194,350,000 800 SMMA 14,600 15,175 15,000 15,175 2,308,159 34,795,312,825 801 SRIL 232 228 228 228 44 10,032 802 TBIG 1,395 1,425 1,402 1,402 7,539,900 10,637,012,600 803 TKIM 6,900 7,050 6,800 6,800 80 545,000 804 TLKM 3,220 3,270 2,860 3,219 10,568,344 32,881,238,540 805 TOWR 1,010 1,070 995 1,005 10,574,493 10,628,010,000 806 TPIA 8,575 8,028 8,028 8,028 249,128 1,999,999,584 807 ULTJ 1,675 1,750 1,750 1,750 566,325 991,068,750 808 UNSP 84 75 75 75 22,500 1,687,500 809 UNTR 21,050 21,250 17,650 21,096 334,164 7,057,102,700 810 UNVR 7,775 8,125 775 775 1,055 8,167,625 811 VIVA 50 40 7 7 24,414,300 173,078,100 812 WEGE 200 208 208 208 32 6,656 813 WIIM 545 585 585 585 100,000 58,500,000 814 WIKA 1,465 1,490 1,420 1,435 1,267,046 1,839,813,160 815 WSBP 197 200 200 200 6 1,200 816 WSKT 1,005 800 800 800 10 8,000 817 WTON 296 304 298 304 70,032 21,289,536 818 YULE 328 310 310 310 1,246,104 386,292,240 819 ZBRA 50 25 25 25 80,000,000 2,000,000,000 820 ZINC 128 134 134 134 8,160,321 1,093,483,014 -------------------- ---------------------- Total for Negosiasi 1,681,077,179 1,698,492,112,491 Total 17/11/20 16,579,700,879 14,384,381,040,991