Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, November 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 920 925 925 925 200 185,000 2 ANTM 1,240 1,260 1,245 1,250 12,500 15,603,000 3 BBCA 32,850 32,800 32,800 32,800 100 3,280,000 4 BBRI 4,040 4,010 4,010 4,010 100 401,000 5 CMNP-R 0 320 240 300 1,506,300 385,719,800 6 GDST 78 79 79 79 3,000 237,000 7 GIAA 392 338 338 338 2,000 676,000 8 JSKY 220 218 218 218 2,500 545,000 9 PNBS-R 0 1 1 1 137,200 137,200 10 TINS 1,140 1,130 1,095 1,105 500 553,000 11 TLKM 3,180 3,210 3,200 3,200 200 641,000 12 UNVR 7,800 7,900 7,900 7,900 600 4,740,000 13 WSKT 1,025 1,020 1,020 1,020 400 408,000 -------------------- ---------------------- Total for Tunai 1,665,600 413,126,000 Information for Reguler 14 AALI 10,950 11,100 10,950 10,950 1,620,900 17,840,077,500 15 ABBA 50 50 50 50 333,500 16,675,000 16 ABMM 735 790 700 735 53,700 39,200,500 17 ACES 1,745 1,745 1,680 1,745 19,225,000 32,938,168,000 18 ACST 214 220 212 214 59,229,400 12,747,907,200 19 ADES 1,205 1,210 1,180 1,205 172,900 205,547,000 20 ADHI 920 950 885 920 91,152,600 83,657,648,500 21 ADMF 8,150 8,225 8,100 8,150 150,500 1,228,765,000 22 ADMG 148 156 146 148 8,933,900 1,348,935,300 23 ADRO 1,190 1,205 1,180 1,190 72,626,600 86,714,605,000 24 AGII 915 945 845 915 1,313,900 1,169,631,000 25 AGRO 422 430 420 422 92,889,700 39,462,804,600 26 AGRS 162 162 157 162 34,700 5,582,000 27 AHAP 54 55 54 54 54,100 2,975,100 28 AIMS 142 193 142 142 48,400 7,068,100 29 AISA 232 236 226 232 69,090,600 15,983,933,000 30 AKKU 50 50 50 50 100 5,000 31 AKPI 286 356 286 286 12,600 3,780,800 32 AKRA 2,810 2,850 2,790 2,810 24,459,000 69,051,228,000 33 AKSI 438 440 348 438 64,200 23,433,600 34 ALDO 410 420 410 410 700 288,000 35 ALKA 270 270 270 270 1,300 351,000 36 ALMI 220 220 220 220 11,100 2,442,000 37 ALTO 308 310 308 308 20,400 6,283,600 38 AMAG 218 220 218 218 174,500 38,129,600 39 AMAN 276 276 276 276 115,200 31,795,200 40 AMAR 324 326 320 324 338,500 108,784,400 41 AMFG 2,520 2,530 2,500 2,520 32,300 80,998,000 42 AMIN 280 280 280 280 500 140,000 43 AMOR 2,610 2,700 2,480 2,610 349,700 881,596,000 44 AMRT 720 725 715 720 613,100 441,264,000 45 ANDI 50 50 50 50 315,100 15,755,000 46 ANJT 645 705 645 645 26,900 17,547,500 47 ANTM 1,240 1,280 1,215 1,240 853,419,900 1,066,853,107,000 48 APEX 160 180 152 160 200,600 33,267,000 49 APIC 830 850 815 830 9,318,300 7,749,952,000 50 APLI 121 122 121 121 4,900 597,700 51 APLN 120 123 118 120 50,658,400 6,109,990,500 52 ARGO 1,820 1,850 1,820 1,820 2,800 5,099,000 53 ARII 500 500 466 500 600 293,600 54 ARKA 72 73 71 72 2,295,300 164,405,400 55 ARNA 520 535 510 520 16,422,800 8,552,218,500 56 ARTA 310 310 310 310 200 62,000 57 ARTI 50 50 50 50 700 35,000 58 ARTO 2,900 2,940 2,900 2,900 158,800 464,920,000 59 ASBI 318 318 318 318 200 63,600 60 ASDM 850 910 850 850 8,600 7,762,000 61 ASGR 710 720 700 710 884,300 629,088,000 62 ASII 5,775 5,875 5,750 5,775 25,384,700 147,354,790,000 63 ASJT 122 122 115 122 71,900 8,417,700 64 ASMI 1,080 1,080 1,075 1,080 15,100 16,285,000 65 ASPI 90 90 89 90 83,000 7,441,400 66 ASPI-W 11 11 10 11 163,000 1,745,700 67 ASRI 194 198 191 194 226,141,800 44,063,832,800 68 ASRM 1,740 2,110 1,590 1,740 16,400 29,624,500 69 ASSA 525 525 515 525 8,856,700 4,605,619,000 70 ATIC 650 660 620 650 1,200 751,000 71 AUTO 945 950 925 945 1,775,000 1,667,867,000 72 AYLS 50 50 50 50 32,300 1,615,000 73 AYLS-W 4 5 4 4 4,941,400 20,169,000 74 BABP 50 50 50 50 56,000 2,800,000 75 BABP-W3 26 26 26 26 300 7,800 76 BABP-W4 6 7 6 6 683,900 4,103,500 77 BAJA 114 118 106 114 18,255,900 2,078,492,200 78 BALI 900 900 900 900 800 720,000 79 BAPA 50 50 50 50 700 35,000 80 BAPI 50 50 50 50 64,300 3,215,000 81 BAPI-W 3 3 2 3 1,194,300 2,525,500 82 BATA 605 625 605 605 1,500 931,500 83 BAYU 1,050 1,100 1,050 1,050 2,200 2,330,000 84 BBCA 32,850 32,875 32,700 32,850 19,957,800 655,267,960,000 85 BBHI 244 252 242 244 1,188,000 293,300,000 86 BBKP 268 272 260 268 297,289,100 79,337,240,200 87 BBLD 368 372 366 368 385,000 141,838,000 88 BBNI 5,725 5,775 5,650 5,725 48,749,700 279,184,102,500 89 BBRI 4,040 4,050 3,970 4,040 182,657,300 733,742,709,000 90 BBSI 760 760 750 760 49,400 37,262,000 91 BBSS 116 117 112 116 169,000 19,207,900 92 BBSS-W 5 5 4 5 4,036,000 17,474,800 93 BBTN 1,700 1,710 1,645 1,700 59,292,200 99,856,686,500 94 BBYB 318 322 304 318 8,300 2,642,000 95 BCAP 117 117 116 117 458,100 53,462,900 96 BCIP 51 51 50 51 1,018,800 50,945,800 97 BDMN 2,720 2,740 2,690 2,720 2,017,100 5,464,600,000 98 BEEF 139 140 138 139 3,479,100 483,175,800 99 BEEF-W 9 11 9 9 613,100 5,987,000 100 BEKS 50 50 50 50 7,700 385,000 101 BELL 162 163 160 162 4,916,800 796,727,600 102 BESS 199 200 198 199 7,900 1,575,700 103 BESS-W 83 83 83 83 600 49,800 104 BEST 175 180 175 175 116,398,300 20,588,025,200 105 BFIN 406 416 400 406 11,466,900 4,697,169,000 106 BGTG 69 78 61 69 200,347,900 14,235,654,400 107 BHAT 645 655 630 645 133,141,500 85,628,978,000 108 BHIT 74 79 73 74 139,342,100 10,424,236,000 109 BIKA 144 145 135 144 2,400 329,100 110 BIMA 50 50 50 50 100 5,000 111 BINA 705 710 700 705 126,700 89,374,000 112 BIPI 50 50 50 50 2,874,200 143,710,000 113 BIPI-W 9 9 8 9 201,500 1,755,500 114 BIPP 51 56 51 51 7,472,200 396,305,700 115 BIRD 1,140 1,155 1,020 1,140 10,275,500 11,229,843,000 116 BISI 910 915 905 910 355,800 322,806,500 117 BJBR 1,300 1,310 1,290 1,300 6,302,500 8,184,673,500 118 BJTM 615 620 615 615 9,651,700 5,948,040,000 119 BKDP 51 51 51 51 100 5,100 120 BKSL 50 50 50 50 55,600 2,780,000 121 BKSW 115 115 113 115 98,900 11,336,100 122 BLTA 50 50 50 50 10,300 515,000 123 BLUE 705 705 700 705 125,300 88,269,000 124 BMAS 310 310 298 310 46,100 13,905,600 125 BMRI 6,350 6,350 6,150 6,350 62,468,000 393,396,597,500 126 BMSR 68 70 68 68 439,100 30,109,800 127 BMTR 254 268 254 254 231,307,900 60,087,534,800 128 BNBA 368 370 362 368 256,000 93,898,200 129 BNBR 50 50 50 50 3,500 175,000 130 BNGA 830 850 830 830 7,384,800 6,180,318,000 131 BNII 230 234 228 230 1,991,000 460,299,200 132 BNLI 2,260 2,290 2,250 2,260 799,800 1,811,854,000 133 BOGA 1,340 1,350 1,330 1,340 115,224,200 154,618,389,500 134 BOLA 150 150 148 150 110,900 16,428,000 135 BOLT 580 580 575 580 200 115,500 136 BOSS 115 115 110 115 2,336,000 266,893,500 137 BPTR 83 86 80 83 29,000 2,338,900 138 BRIS 1,350 1,360 1,300 1,350 217,311,000 290,553,825,500 139 BRMS 63 67 62 63 153,174,900 9,776,405,400 140 BRNA 1,130 1,130 1,130 1,130 100 113,000 141 BRPT 960 965 930 960 99,818,600 95,053,768,000 142 BSDE 1,075 1,085 1,065 1,075 23,174,800 24,920,467,000 143 BSIM 474 480 460 474 140,000 66,186,400 144 BSIM-W3 17 23 16 17 70,700 1,216,300 145 BSSR 1,415 1,420 1,400 1,415 7,700 10,862,000 146 BTEK 50 50 50 50 2,600 130,000 147 BTON 202 208 202 202 40,000 8,172,200 148 BTPN 2,410 2,430 2,410 2,410 281,800 681,677,000 149 BTPS 4,230 4,340 4,200 4,230 6,881,100 29,383,182,000 150 BUDI 98 100 98 98 3,197,000 316,444,100 151 BUKK 750 800 750 750 144,100 110,220,500 152 BULL 328 330 326 328 184,521,400 60,508,403,600 153 BULL-W2 112 112 107 112 59,300 6,405,100 154 BUMI 50 50 50 50 3,541,700 177,085,000 155 BUVA 55 55 52 55 342,700 18,618,700 156 BVIC 105 107 103 105 1,935,900 202,500,300 157 BWPT 100 103 98 100 67,302,300 6,736,591,800 158 BYAN 14,700 14,700 14,300 14,700 6,500 93,900,000 159 CAKK 51 52 50 51 2,003,300 101,822,100 160 CAMP 260 260 256 260 779,400 200,775,800 161 CANI 111 120 109 111 1,700 186,600 162 CARE 410 412 392 410 170,255,600 67,674,378,800 163 CARS 50 50 50 50 2,997,300 149,865,000 164 CASA 394 396 390 394 18,130,200 7,110,412,600 165 CASH 505 550 500 505 1,821,300 931,351,500 166 CASH-W 15 17 15 15 967,500 15,298,200 167 CASS 208 208 200 208 4,350,200 896,009,600 168 CBMF 650 720 630 650 1,686,100 1,121,337,500 169 CCSI 244 260 226 244 1,319,600 312,498,400 170 CEKA 1,755 1,805 1,750 1,755 198,200 349,200,000 171 CENT 132 136 129 132 5,455,900 716,640,300 172 CFIN 198 200 194 198 865,200 169,563,200 173 CINT 240 240 240 240 200 48,000 174 CITA 2,300 2,300 2,200 2,300 21,200 47,561,000 175 CITY 92 101 92 92 6,900 661,100 176 CITY-W 14 16 14 14 5,200 73,000 177 CLAY 1,530 1,640 1,530 1,530 15,000 23,069,000 178 CLEO 494 498 488 494 12,405,800 6,132,793,800 179 CLPI 705 705 700 705 140,500 98,817,500 180 CMNP 1,005 1,040 930 1,005 6,554,300 6,398,527,500 181 CMNP-W 190 226 127 190 4,655,800 797,721,400 182 CNTX 224 224 224 224 400 89,600 183 COCO 895 900 895 895 114,000 102,587,000 184 CPIN 6,525 6,700 6,500 6,525 8,530,500 55,958,780,000 185 CPRI 50 50 50 50 200 10,000 186 CPRO 50 50 50 50 784,000 39,200,000 187 CSAP 390 394 390 390 138,700 54,093,800 188 CSIS 50 50 50 50 132,300 6,615,000 189 CSMI 600 730 600 600 61,100 38,185,000 190 CSRA 352 356 350 352 999,700 352,147,600 191 CTBN 3,110 3,340 3,110 3,110 300 969,000 192 CTRA 915 940 900 915 30,852,900 28,361,950,000 193 CTTH 51 51 51 51 68,200 3,478,200 194 DADA 51 52 50 51 6,045,700 306,522,300 195 DADA-W 4 4 3 4 12,107,300 47,658,300 196 DART 232 238 232 232 900 211,200 197 DAYA 515 515 515 515 3,400 1,751,000 198 DEAL 143 147 142 143 11,149,900 1,606,954,300 199 DEFI 1,655 1,655 1,650 1,655 18,800 31,053,500 200 DEWA 50 50 50 50 100 5,000 201 DFAM 248 260 246 248 99,000 25,164,400 202 DGIK 50 50 50 50 15,700 785,000 203 DIGI 400 428 400 400 16,400 6,675,800 204 DILD 165 170 162 165 36,147,400 5,978,401,100 205 DIVA 2,070 2,110 2,070 2,070 9,800 20,457,000 206 DKFT 199 210 190 199 202,880,700 41,054,546,200 207 DLTA 4,120 4,210 4,120 4,120 98,000 407,696,000 208 DMAS 246 252 246 246 79,220,300 19,593,623,400 209 DMMX 195 198 176 195 35,551,300 6,826,643,700 210 DMND 900 900 890 900 20,800 18,647,000 211 DNAR 187 190 186 187 290,500 54,055,700 212 DNET 3,330 3,380 3,330 3,330 4,100 13,736,000 213 DOID 272 280 270 272 52,397,400 14,306,991,400 214 DPNS 270 270 268 270 3,300 890,400 215 DPUM 54 56 53 54 813,000 43,958,100 216 DSFI 65 66 64 65 309,800 20,133,000 217 DSNG 505 520 500 505 7,459,200 3,789,801,500 218 DUCK 308 308 296 308 21,745,100 6,642,857,400 219 DUTI 3,590 3,600 3,590 3,590 1,100 3,950,000 220 DVLA 2,560 2,590 2,550 2,560 12,100 30,915,000 221 DWGL 196 218 196 196 3,700 727,400 222 DWGL-W 28 31 11 28 106,600 2,329,200 223 DYAN 50 50 50 50 21,200 1,060,000 224 EAST 54 56 54 54 618,300 33,516,800 225 EAST-W 7 7 6 7 81,200 507,400 226 ECII 580 585 560 580 2,700 1,562,000 227 EKAD 1,260 1,265 1,255 1,260 404,900 510,786,000 228 ELSA 240 244 236 240 53,564,000 12,852,129,600 229 EMDE 199 199 188 199 12,700 2,524,000 230 EMTK 8,200 9,000 8,200 8,200 27,000 237,757,500 231 ENRG 58 63 58 58 20,017,100 1,211,433,300 232 ENVY 50 50 50 50 2,178,800 108,940,000 233 ENZO 50 50 50 50 148,400 7,420,000 234 ENZO-W 6 7 5 6 811,600 4,766,300 235 EPAC 240 266 240 240 13,441,900 3,312,455,600 236 EPMT 1,890 1,895 1,855 1,890 20,500 38,297,500 237 ERAA 1,805 1,845 1,805 1,805 10,048,700 18,250,259,000 238 ERTX 125 130 125 125 7,300 939,200 239 ESIP 83 84 81 83 2,795,600 230,924,000 240 ESIP-W 7 8 7 7 722,000 5,219,200 241 ESSA 144 148 142 144 3,532,000 511,340,700 242 ESTA 90 97 90 90 1,627,900 156,130,500 243 ESTI 53 54 51 53 149,000 7,656,300 244 EXCL 2,300 2,330 2,290 2,300 20,395,100 47,018,975,000 245 FAST 950 950 945 950 37,400 35,509,000 246 FILM 212 216 208 212 4,402,500 934,983,000 247 FIRE 310 312 284 310 41,242,300 12,388,156,000 248 FISH 2,780 2,780 2,780 2,780 700 1,946,000 249 FITT 61 61 59 61 61,000 3,599,400 250 FITT-W 19 24 19 19 54,100 1,028,400 251 FMII 400 400 334 400 1,100 413,800 252 FOOD 104 107 103 104 2,520,100 262,673,400 253 FORU 97 98 88 97 5,900 551,900 254 FORZ 50 50 50 50 310,300 15,515,000 255 FPNI 123 126 116 123 18,615,600 2,260,817,700 256 FREN 65 67 62 65 1,161,637,200 75,505,056,200 257 FREN-W 39 40 37 39 4,331,800 168,056,300 258 FUJI 120 121 115 120 1,700 199,000 259 GAMA 50 50 50 50 1,300 65,000 260 GDST 78 80 71 78 26,646,000 2,067,405,800 261 GDYR 1,400 1,400 1,400 1,400 100,000 140,000,000 262 GEMA 280 282 270 280 52,900 14,453,400 263 GGRM 42,875 43,400 42,450 42,875 2,360,100 101,795,772,500 264 GGRP 348 360 348 348 3,200 1,150,800 265 GIAA 392 396 330 392 795,194,600 290,544,597,600 266 GJTL 515 530 510 515 8,687,700 4,512,641,500 267 GLOB 117 118 105 117 26,600 2,844,700 268 GLVA 382 382 320 382 77,600 28,080,600 269 GMFI 101 102 89 101 244,622,000 23,856,203,200 270 GOLD 199 210 199 199 22,300 4,509,500 271 GOOD 1,235 1,240 1,225 1,235 219,600 271,050,500 272 GPRA 50 51 50 50 1,410,900 70,545,100 273 GSMF 92 93 92 92 400 37,000 274 GWSA 102 106 100 102 201,000 20,764,400 275 GZCO 50 50 50 50 5,000 250,000 276 HDIT 310 352 310 310 26,300 8,177,200 277 HEAL 3,500 3,540 3,500 3,500 533,000 1,867,994,000 278 HELI 206 212 197 206 8,400 1,745,300 279 HELI-W 7 7 6 7 32,500 227,400 280 HERO 815 815 800 815 15,100 12,136,000 281 HEXA 3,040 3,050 3,020 3,040 99,300 301,536,000 282 HITS 500 500 470 500 1,500 720,000 283 HKMU 72 73 71 72 14,349,500 1,036,588,300 284 HMSP 1,485 1,545 1,470 1,485 201,060,100 303,106,590,000 285 HOKI 890 890 870 890 9,316,600 8,204,857,500 286 HOKI-W 545 545 545 545 1,500 817,500 287 HOMI 995 1,010 985 995 1,336,100 1,325,128,500 288 HRME 50 50 50 50 94,600 4,730,000 289 HRTA 200 202 199 200 2,427,600 485,734,700 290 HRUM 2,320 2,440 2,320 2,320 5,690,300 13,521,152,000 291 IATA 50 50 50 50 500 25,000 292 IBFN-W 7 8 7 7 4,100 31,500 293 ICBP 10,275 10,475 10,250 10,275 10,675,000 110,574,640,000 294 ICON 52 54 51 52 530,000 27,534,700 295 IDPR 172 177 171 172 60,400 10,428,400 296 IFII 125 127 124 125 134,900 16,865,300 297 IFSH 368 380 366 368 9,500 3,487,400 298 IGAR 348 348 336 348 62,100 21,004,000 299 IKAI 50 50 50 50 780,500 39,025,000 300 IKAN 194 194 179 194 15,986,900 2,995,326,900 301 IKBI 222 222 218 222 34,600 7,679,000 302 IMAS 800 815 795 800 4,681,300 3,755,344,500 303 IMJS 258 258 252 258 912,800 233,434,200 304 IMPC 1,390 1,395 1,390 1,390 862,100 1,200,497,500 305 INAF 3,290 3,320 3,240 3,290 3,122,400 10,227,613,000 306 INAI 332 336 330 332 7,900 2,634,200 307 INCF 66 68 64 66 2,672,400 174,196,400 308 INCI 825 830 820 825 93,800 77,313,000 309 INCO 4,670 4,790 4,610 4,670 21,833,000 103,203,342,000 310 INDF 7,350 7,425 7,300 7,350 12,693,300 93,428,342,500 311 INDO 114 114 111 114 77,100 8,616,700 312 INDO-W 19 19 19 19 141,700 2,692,300 313 INDR 2,600 2,650 2,600 2,600 52,700 138,614,000 314 INDS 1,945 1,950 1,930 1,945 6,500 12,583,000 315 INDX 50 50 50 50 10,000 500,000 316 INDY 1,045 1,070 1,040 1,045 10,444,900 11,002,781,000 317 INKP 8,975 9,325 8,950 8,975 20,300,800 184,608,392,500 318 INOV 168 172 164 168 132,000 21,862,700 319 INPC 66 68 64 66 477,500 31,257,500 320 INPC-W 4 5 4 4 2,529,800 10,225,900 321 INPP 755 760 755 755 500 379,500 322 INPS 1,430 1,475 1,425 1,430 78,400 113,373,000 323 INTA 236 236 224 236 41,200 9,510,000 324 INTD 115 129 115 115 16,600 1,927,400 325 INTP 14,150 14,600 14,075 14,150 3,271,500 46,665,552,500 326 IPCC 424 428 416 424 4,108,800 1,735,999,600 327 IPCM 228 232 224 228 53,500 12,131,600 328 IPOL 82 83 82 82 690,400 56,833,500 329 IPTV 304 306 300 304 14,339,400 4,346,426,400 330 IPTV-W 30 30 28 30 525,500 15,466,800 331 IRRA 865 875 860 865 11,960,700 10,361,028,000 332 ISAT 2,200 2,250 2,180 2,200 4,476,800 9,844,517,000 333 ISSP 141 141 135 141 33,352,100 4,654,158,000 334 ITIC 815 825 805 815 401,800 326,394,000 335 ITMA 496 500 496 496 8,200 4,071,600 336 ITMA-W 50 90 47 50 9,200 491,500 337 ITMG 9,200 9,350 9,150 9,200 2,770,700 25,606,675,000 338 JAST 101 102 100 101 11,362,600 1,146,204,700 339 JAWA 86 92 86 86 44,300 3,975,200 340 JAYA 110 122 109 110 15,531,800 1,745,854,900 341 JAYA-W 11 11 11 11 74,200 816,200 342 JIHD 424 424 424 424 300 127,200 343 JKON 338 338 336 338 50,400 17,034,800 344 JMAS 140 140 138 140 4,300 601,600 345 JPFA 1,285 1,290 1,255 1,285 21,466,700 27,387,597,000 346 JRPT 470 474 462 470 2,056,700 966,742,200 347 JSKY 220 228 218 220 37,259,700 8,282,442,000 348 JSMR 4,410 4,440 4,360 4,410 8,564,000 37,769,064,000 349 JSPT 995 995 905 995 1,600 1,469,500 350 JTPE 945 955 945 945 2,383,900 2,265,135,500 351 KAEF 3,310 3,360 3,260 3,310 11,150,800 36,842,998,000 352 KARW 70 73 70 70 439,100 30,962,800 353 KAYU 58 58 52 58 11,030,100 617,743,700 354 KBAG 55 57 50 55 743,730,500 39,489,415,300 355 KBAG-W 4 5 3 4 27,618,300 114,699,100 356 KBLI 340 342 334 340 4,386,100 1,490,545,000 357 KBLM 200 210 198 200 893,800 181,462,300 358 KBLV 400 402 400 400 2,500 1,002,000 359 KDSI 795 800 790 795 37,500 29,877,500 360 KEEN 296 296 292 296 2,314,400 679,483,600 361 KEJU 1,150 1,155 1,140 1,150 106,000 121,718,000 362 KIAS 50 51 50 50 400,900 20,046,000 363 KICI 190 238 188 190 1,200 247,000 364 KIJA 206 214 204 206 33,006,400 6,867,629,400 365 KINO 2,930 2,940 2,920 2,930 137,500 403,417,000 366 KIOS 146 146 146 146 12,400 1,810,400 367 KKGI 199 200 198 199 444,700 88,056,600 368 KLBF 1,505 1,515 1,495 1,505 35,735,900 53,678,938,500 369 KMDS 540 550 505 540 18,800 10,029,500 370 KMTR 338 342 336 338 2,300 779,000 371 KOBX 103 109 103 103 3,745,000 398,591,200 372 KOIN 99 100 99 99 900 89,600 373 KONI 364 364 274 364 3,400 1,158,600 374 KOPI 440 450 430 440 16,900 7,399,800 375 KOTA 238 240 224 238 1,308,600 308,028,600 376 KOTA-W 95 95 95 95 18,200 1,729,000 377 KPAL 50 50 50 50 123,000 6,150,000 378 KPAS 67 67 64 67 3,638,000 239,025,000 379 KPAS-W 22 22 19 22 92,000 1,851,700 380 KPIG 105 105 103 105 604,800 63,393,800 381 KRAS 442 444 402 442 334,890,700 142,539,329,800 382 KREN 93 94 89 93 9,086,400 836,744,200 383 LAND 155 160 150 155 118,300 17,979,700 384 LCKM 346 346 346 346 100 34,600 385 LEAD 50 50 50 50 291,400 14,570,000 386 LIFE 4,900 4,900 4,900 4,900 100 490,000 387 LINK 2,300 2,330 2,290 2,300 6,195,300 14,313,806,000 388 LION 282 298 268 282 27,400 7,800,000 389 LMAS 50 50 50 50 402,000 20,100,000 390 LMPI 78 79 78 78 85,400 6,661,600 391 LMSH 306 306 306 306 100 30,600 392 LPCK 935 950 925 935 1,212,400 1,134,115,500 393 LPGI 3,300 3,300 3,300 3,300 100 330,000 394 LPIN 220 228 214 220 63,900 14,302,000 395 LPKR 134 136 132 134 61,114,400 8,212,207,000 396 LPPF 1,045 1,065 1,020 1,045 81,533,500 85,421,062,000 397 LPPS 79 80 79 79 174,300 13,900,100 398 LRNA 133 134 126 133 79,400 10,226,200 399 LSIP 1,090 1,115 1,085 1,090 21,566,500 23,701,582,000 400 LTLS 436 436 434 436 48,500 21,144,200 401 LUCK 162 163 154 162 910,000 147,458,200 402 MAIN 620 630 610 620 5,649,400 3,508,470,000 403 MAMI 50 50 50 50 2,500 125,000 404 MAMI-W 4 4 4 4 92,700 370,800 405 MAPA 2,330 2,330 2,250 2,330 734,500 1,684,162,000 406 MAPB 1,305 1,400 1,305 1,305 62,500 81,783,000 407 MAPI 775 780 735 775 9,638,100 7,405,336,500 408 MARI 50 50 50 50 28,900 1,445,000 409 MARK 825 845 815 825 1,651,200 1,368,993,500 410 MASA 585 585 565 585 4,300 2,513,500 411 MAYA 8,000 8,000 7,500 8,000 3,900 29,950,000 412 MBAP 2,280 2,310 2,260 2,280 148,100 338,078,000 413 MBSS 390 404 388 390 1,201,700 473,284,200 414 MBTO 87 87 87 87 298,700 25,986,900 415 MCAS 2,200 2,200 2,070 2,200 2,309,800 4,924,984,000 416 MCOR 120 123 120 120 6,089,500 736,822,500 417 MDIA 50 50 50 50 800 40,000 418 MDKA 1,905 1,930 1,890 1,905 140,322,400 268,094,120,000 419 MDKI 143 148 140 143 10,898,000 1,557,051,200 420 MEDC 418 424 416 418 73,697,900 30,859,998,800 421 MEDC-W 6 7 5 6 36,060,300 216,682,700 422 MEGA 7,150 7,150 7,150 7,150 8,500 60,775,000 423 MERK 3,150 3,160 3,150 3,150 33,300 105,054,000 424 META 115 122 115 115 7,586,400 893,079,100 425 MFMI 545 570 535 545 16,300 8,837,000 426 MGRO 775 790 775 775 2,252,900 1,759,364,500 427 MICE 302 310 292 302 170,500 50,483,800 428 MIDI 1,500 1,500 1,500 1,500 100 150,000 429 MIKA 2,460 2,480 2,430 2,460 26,225,100 64,435,406,000 430 MKNT 50 50 50 50 254,800 12,740,000 431 MKPI 23,500 23,800 23,500 23,500 400 9,450,000 432 MLBI 8,750 8,775 8,700 8,750 81,500 712,865,000 433 MLIA 525 535 520 525 5,382,300 2,842,431,000 434 MLPL 50 51 50 50 15,547,200 777,398,100 435 MLPT 670 690 620 670 870,200 582,147,000 436 MMLP 266 268 260 266 4,358,900 1,156,395,800 437 MNCN 925 940 915 925 109,722,300 101,542,255,500 438 MOLI 850 850 850 850 100 85,000 439 MPMX 396 416 384 396 39,350,700 15,851,180,200 440 MPOW 68 68 66 68 30,400 2,060,400 441 MPPA 92 99 91 92 6,585,900 604,696,900 442 MPRO 1,340 1,340 1,300 1,340 2,100 2,769,000 443 MRAT 138 140 135 138 137,400 18,855,500 444 MREI 4,500 4,700 4,500 4,500 300 1,380,000 445 MSIN 298 298 292 298 341,200 101,659,600 446 MSKY 695 700 695 695 20,200 14,055,000 447 MTDL 1,600 1,630 1,590 1,600 4,336,000 6,960,325,500 448 MTLA 446 446 416 446 31,200 13,735,600 449 MTPS 282 302 226 282 857,800 237,797,400 450 MTWI 57 60 57 57 576,800 33,250,500 451 MYOH 1,160 1,185 1,155 1,160 90,200 104,691,500 452 MYOR 2,490 2,530 2,400 2,490 12,736,200 31,594,374,000 453 MYTX 50 50 50 50 3,100 155,000 454 NATO 525 535 505 525 200,905,500 105,192,847,500 455 NELY 135 135 135 135 300 40,500 456 NFCX 1,585 1,695 1,585 1,585 189,200 300,546,000 457 NIKL 915 920 855 915 18,222,200 16,311,412,000 458 NIRO 148 148 148 148 403,300 59,688,400 459 NISP 720 725 715 720 625,200 450,156,500 460 NOBU 825 850 795 825 174,500 143,227,500 461 NRCA 334 340 330 334 840,600 280,181,400 462 NZIA 140 149 139 140 13,900 1,985,700 463 OKAS 110 117 105 110 14,891,600 1,676,290,000 464 OPMS 156 156 155 156 357,600 55,441,400 465 PADI 50 50 50 50 2,200 110,000 466 PALM 310 314 308 310 428,900 133,167,200 467 PAMG 118 118 110 118 9,991,200 1,155,206,500 468 PANI 110 112 110 110 24,300 2,704,300 469 PANR 99 100 95 99 1,741,600 169,660,500 470 PANS 855 865 840 855 300,300 255,918,500 471 PBID 1,120 1,150 1,110 1,120 186,200 209,697,000 472 PBRX 242 244 240 242 685,900 165,440,600 473 PBSA 635 700 635 635 1,600 1,042,000 474 PCAR 494 505 494 494 36,200 17,889,900 475 PDES 236 310 236 236 3,200 801,400 476 PEGE 116 116 112 116 5,000 561,300 477 PEHA 1,580 1,610 1,580 1,580 254,000 404,848,500 478 PGAS 1,365 1,370 1,275 1,365 478,470,000 640,704,737,500 479 PGJO 34 37 33 34 134,800 4,596,300 480 PGLI 196 196 186 196 800 154,500 481 PGUN 232 248 230 232 11,200 2,657,200 482 PICO 138 143 135 138 665,400 93,045,600 483 PJAA 535 550 530 535 307,700 164,134,500 484 PKPK 50 51 50 50 46,800 2,340,600 485 PLAN 120 125 118 120 8,402,600 1,014,852,300 486 PLAN-W 5 5 4 5 568,800 2,829,000 487 PLIN 2,600 2,600 2,590 2,600 400 1,039,000 488 PMJS 116 116 115 116 6,700 774,200 489 PNBN 875 895 870 875 11,016,400 9,721,991,500 490 PNBS 71 79 69 71 209,465,500 15,540,291,700 491 PNGO 595 650 590 595 71,800 42,797,000 492 PNIN 725 725 715 725 706,200 508,031,500 493 PNLF 212 220 210 212 24,357,600 5,193,150,400 494 POLA 51 51 50 51 50,300 2,525,100 495 POLA-W 45 48 8 45 5,400 146,200 496 POLI 1,000 1,050 970 1,000 17,800 17,457,500 497 POLL 4,700 4,800 4,650 4,700 31,100 146,358,000 498 POLU 800 835 780 800 32,100 25,196,000 499 POLY 50 50 50 50 305,000 15,250,000 500 PORT 460 460 436 460 1,000 440,800 501 POSA 50 50 50 50 25,000 1,250,000 502 POSA-W 2 2 1 2 608,900 797,700 503 POWR 655 670 630 655 19,358,000 12,684,341,500 504 PPGL 270 310 270 270 13,601,800 3,941,595,600 505 PPGL-W 14 15 13 14 5,998,400 83,985,000 506 PPRE 202 206 200 202 7,700,200 1,560,435,000 507 PPRO 52 53 51 52 85,328,600 4,429,205,500 508 PRAS 122 122 114 122 163,100 19,668,100 509 PRDA 3,160 3,250 3,130 3,160 137,200 434,121,000 510 PRIM 240 242 230 240 3,500 819,600 511 PRIM-W 6 6 6 6 600 3,600 512 PSAB 216 220 214 216 14,651,100 3,164,195,400 513 PSGO 100 100 99 100 43,200 4,300,000 514 PSKT 50 50 50 50 200 10,000 515 PSSI 168 170 168 168 154,300 25,997,700 516 PTBA 2,110 2,140 2,110 2,110 27,678,900 58,735,505,000 517 PTIS 164 164 164 164 100 16,400 518 PTPP 1,150 1,170 1,115 1,150 53,390,400 61,220,718,000 519 PTPW 1,195 1,275 1,180 1,195 914,500 1,147,846,000 520 PTRO 1,785 1,800 1,780 1,785 331,300 592,450,500 521 PTSN 228 232 228 228 3,128,600 720,141,200 522 PUDP 228 230 214 228 300 67,200 523 PURA 125 134 125 125 671,088,800 87,139,982,700 524 PURA-W 22 23 22 22 7,234,800 159,260,900 525 PURE 260 266 252 260 3,772,200 985,768,800 526 PURE-W 28 28 26 28 1,425,700 38,371,100 527 PURI 290 290 290 290 1,600 464,000 528 PWON 494 498 486 494 125,553,800 61,757,183,400 529 PYFA 900 915 895 900 1,618,300 1,462,424,000 530 PZZA 730 730 685 730 3,895,900 2,782,095,500 531 R-LQ45X 931 933 916 931 175,200 161,662,900 532 RAJA 169 184 145 169 259,345,100 44,232,890,900 533 RALS 750 800 720 750 55,042,900 41,696,167,500 534 RANC 398 404 396 398 1,615,700 644,762,600 535 RBMS 50 51 50 50 146,100 7,305,100 536 RDTX 5,375 5,400 5,375 5,375 1,100 5,915,000 537 REAL 50 50 50 50 248,500 12,425,000 538 REAL-W 2 2 1 2 10,829,100 17,760,000 539 RELI 300 300 290 300 1,400 408,000 540 RIGS 222 224 216 222 276,800 61,352,400 541 RISE 452 452 448 452 375,200 169,089,000 542 RMBA 368 370 366 368 31,400 11,548,200 543 ROCK 940 950 935 940 8,400 7,869,500 544 RODA 51 53 50 51 2,204,900 110,857,600 545 RONY 290 314 288 290 951,500 280,050,600 546 ROTI 1,305 1,325 1,305 1,305 73,900 96,800,500 547 RUIS 326 350 326 326 760,300 260,022,600 548 SAFE 190 195 187 190 238,200 45,079,800 549 SAME 176 185 173 176 151,900,300 27,155,398,000 550 SAMF 392 392 390 392 1,300 509,400 551 SATU 50 50 50 50 1,200 60,000 552 SBAT 93 94 90 93 5,343,600 491,937,100 553 SBAT-W 10 11 10 10 29,773,600 308,091,000 554 SCCO 10,125 10,125 10,025 10,125 2,600 26,300,000 555 SCMA 1,510 1,535 1,505 1,510 16,536,200 25,167,535,500 556 SCNP 236 240 236 236 61,400 14,646,600 557 SDMU 50 50 50 50 10,300 515,000 558 SDPC 104 105 102 104 166,600 17,167,400 559 SDRA 790 790 750 790 400 309,000 560 SFAN 1,120 1,130 1,110 1,120 740,800 832,830,000 561 SGER 498 545 494 498 5,456,700 2,830,979,700 562 SGER-W 216 224 102 216 61,700 10,408,500 563 SGRO 1,550 1,570 1,545 1,550 123,100 191,522,500 564 SHID 3,250 3,300 3,250 3,250 1,900 6,220,000 565 SHIP 585 585 575 585 388,900 225,578,000 566 SIDO 810 825 810 810 24,283,900 19,751,920,500 567 SILO 4,890 4,940 4,840 4,890 25,300 124,367,000 568 SIMP 358 362 356 358 4,992,100 1,789,838,000 569 SINI 384 400 354 384 300 113,800 570 SINI-W 250 250 250 250 100 25,000 571 SIPD 1,115 1,120 1,115 1,115 52,600 58,907,000 572 SKBM 354 388 332 354 6,800 2,367,600 573 SKLT 1,500 1,500 1,500 1,500 700 1,050,000 574 SKRN 620 640 620 620 199,600 125,046,000 575 SLIS 4,870 4,950 4,840 4,870 85,700 418,903,000 576 SMAR 3,100 3,120 3,090 3,100 700 2,171,000 577 SMBR 590 590 565 590 33,025,600 19,127,719,500 578 SMCB 1,095 1,100 1,080 1,095 21,900 23,977,000 579 SMDM 95 95 92 95 6,200 578,200 580 SMDR 288 292 286 288 4,978,000 1,435,572,600 581 SMGR 11,150 11,250 11,025 11,150 4,525,100 50,577,422,500 582 SMKL 185 188 183 185 941,000 173,660,600 583 SMKL-W 12 12 11 12 15,300 168,600 584 SMMA 14,600 14,600 14,600 14,600 1,400 20,440,000 585 SMMT 81 81 79 81 21,200 1,684,500 586 SMRA 780 795 775 780 30,352,400 23,822,206,500 587 SMSM 1,360 1,390 1,355 1,360 1,805,800 2,464,243,000 588 SOCI 130 133 129 130 8,460,900 1,107,231,700 589 SOFA 105 106 105 105 17,300 1,816,600 590 SOFA-W 5 5 4 5 1,570,600 7,327,900 591 SOHO 5,600 5,700 5,600 5,600 12,100 68,015,000 592 SONA 6,100 6,550 6,100 6,100 19,300 119,557,500 593 SOSS 398 414 374 398 332,000 127,024,800 594 SOSS-W 56 58 40 56 21,300 1,033,500 595 SOTS 228 228 218 228 300 67,400 596 SOTS-W 21 28 21 21 2,600 55,300 597 SPMA 318 330 312 318 306,800 98,962,600 598 SPTO 440 444 428 440 3,887,400 1,711,390,000 599 SQMI 226 230 222 226 8,540,200 1,928,356,400 600 SRAJ 137 137 127 137 10,400 1,383,400 601 SRIL 232 238 232 232 30,974,300 7,248,472,800 602 SRSN 58 59 57 58 3,964,500 229,004,900 603 SRTG 3,490 3,490 3,400 3,490 1,066,100 3,664,956,000 604 SSIA 565 580 560 565 42,489,400 24,310,847,500 605 SSMS 805 850 805 805 5,606,200 4,551,483,500 606 SSTM 560 560 550 560 18,100 10,088,500 607 STAR 114 114 105 114 436,000 49,016,500 608 SURE 2,810 2,810 2,800 2,810 232,600 653,604,000 609 SWAT 103 104 100 103 324,000 33,393,300 610 TALF 308 330 308 308 7,200 2,231,400 611 TAMA 206 218 206 206 17,958,200 3,747,806,400 612 TAMA-W 7 9 7 7 2,963,700 23,581,400 613 TAMU 50 50 50 50 184,800 9,240,000 614 TARA 50 50 50 50 1,100 55,000 615 TAXI 50 50 50 50 1,000 50,000 616 TBIG 1,390 1,420 1,385 1,390 20,652,600 29,049,386,500 617 TBLA 785 790 780 785 4,112,200 3,224,194,500 618 TBMS 755 755 730 755 2,500 1,872,000 619 TCID 6,325 6,350 6,125 6,325 10,600 66,727,500 620 TCPI 7,050 7,125 6,925 7,050 8,407,800 58,441,837,500 621 TDPM 127 131 125 127 9,673,800 1,239,333,500 622 TEBE 755 800 755 755 3,200 2,420,500 623 TECH 124 134 124 124 2,830,600 352,870,800 624 TFAS 162 162 150 162 127,000 20,147,700 625 TFCO 466 466 466 466 1,000 466,000 626 TGKA 8,200 8,675 8,100 8,200 2,900 23,955,000 627 TGRA 99 104 99 99 15,349,200 1,548,579,000 628 TIFA 416 420 390 416 400 164,200 629 TINS 1,140 1,150 1,080 1,140 251,804,300 284,006,346,500 630 TIRA 228 250 224 228 22,700 5,297,400 631 TIRT 51 51 50 51 16,600 840,100 632 TKIM 6,775 6,975 6,750 6,775 10,659,700 72,846,865,000 633 TLKM 3,180 3,250 3,160 3,180 239,122,600 763,772,319,000 634 TMAS 119 123 118 119 3,042,200 367,027,600 635 TMPO 157 170 154 157 57,000 8,907,100 636 TNCA 310 310 310 310 70,000 21,700,000 637 TOBA 382 382 378 382 22,400 8,538,400 638 TOPS 50 50 50 50 7,700 385,000 639 TOTL 322 328 322 322 3,014,200 976,424,200 640 TOTO 200 208 199 200 3,557,300 712,536,400 641 TOWR 1,035 1,040 1,010 1,035 234,313,100 241,034,545,500 642 TOYS 625 630 590 625 3,862,600 2,370,434,500 643 TOYS-W 13 13 11 13 4,750,700 57,362,000 644 TPIA 8,700 8,700 8,600 8,700 2,592,900 22,465,555,000 645 TPMA 304 310 304 304 200 61,400 646 TRIM 112 114 111 112 3,800 427,100 647 TRIN 298 298 298 298 3,195,000 952,110,000 648 TRIN-W 10 10 9 10 3,067,700 29,370,100 649 TRIS 206 218 199 206 2,900 585,700 650 TRJA 161 166 158 161 410,900 66,415,900 651 TRST 400 400 394 400 143,000 56,960,000 652 TRUK 145 149 144 145 1,448,300 211,744,000 653 TRUS 348 348 348 348 100 34,800 654 TSPC 1,280 1,300 1,280 1,280 567,800 731,525,000 655 TUGU 1,630 1,690 1,395 1,630 377,800 573,697,500 656 TURI 1,335 1,335 1,325 1,335 54,600 72,596,500 657 UANG 224 240 210 224 51,400 11,554,800 658 UCID 1,560 1,575 1,540 1,560 73,300 113,986,000 659 ULTJ 1,680 1,690 1,675 1,680 1,576,800 2,653,564,000 660 UNIC 3,710 3,710 3,700 3,710 15,500 57,498,000 661 UNIT 142 146 142 142 400 57,300 662 UNSP 84 85 82 84 1,730,000 146,291,300 663 UNTR 21,000 21,250 21,000 21,000 3,864,900 81,374,852,500 664 UNVR 7,800 7,900 7,800 7,800 20,505,800 160,841,655,000 665 URBN 1,400 1,715 1,395 1,400 9,100 12,797,500 666 URBN-W 15 16 14 15 178,200 2,551,100 667 VICO 77 77 76 77 38,400 2,951,800 668 VINS 93 94 90 93 183,100 16,837,100 669 VIVA 50 50 50 50 4,030,800 201,540,000 670 VOKS 198 200 198 198 83,100 16,497,100 671 VRNA 105 105 104 105 2,800 293,800 672 WAPO 64 66 64 64 9,000 590,000 673 WEGE 199 204 195 199 49,341,900 9,809,705,400 674 WEHA 55 56 53 55 830,100 45,301,900 675 WICO 450 450 450 450 100 45,000 676 WIIM 540 555 535 540 34,403,500 18,702,697,500 677 WIKA 1,460 1,490 1,435 1,460 25,487,700 37,305,641,500 678 WINS 97 98 96 97 1,481,000 143,766,000 679 WOMF 242 242 234 242 402,100 94,960,000 680 WOOD 585 600 560 585 50,515,600 29,363,190,000 681 WOWS 62 64 59 62 18,848,400 1,167,217,400 682 WSBP 196 202 194 196 148,521,400 29,144,213,000 683 WSKT 1,025 1,040 990 1,025 127,426,400 129,308,693,500 684 WTON 296 302 292 296 28,128,900 8,343,338,000 685 XBID 496 496 496 496 100 49,600 686 XBIN 472 472 472 472 100 47,200 687 XBNI 984 984 977 984 200 196,100 688 XBSK 369 369 369 369 100 36,900 689 XCID 76 79 74 76 33,900 2,563,100 690 XCLQ 92 92 92 92 230,800 21,233,600 691 XIHD 444 444 443 444 3,400 1,509,500 692 XIIC 1,015 1,015 1,015 1,015 100 101,500 693 XIID 488 488 488 488 200 97,600 694 XIIF 539 539 539 539 1,600 862,400 695 XIIT 500 502 500 500 13,400 6,702,100 696 XIJI 612 613 610 612 2,900 1,775,400 697 XILV 111 111 111 111 2,200 244,200 698 XIPI 160 160 160 160 400 64,000 699 XISR 369 370 369 369 2,500 923,500 700 XKIV 420 420 420 420 1,200 504,000 701 XMIG 161 161 161 161 100 16,100 702 XNVE 132 133 130 132 194,500 25,597,100 703 XPCR 845 845 845 845 100 84,500 704 XSBC 98 99 98 98 200 19,700 705 XSSK 628 628 628 628 1,700 1,067,600 706 YELO 50 50 50 50 313,500 15,675,000 707 YELO-W 7 7 7 7 51,300 359,100 708 YPAS 386 386 366 386 400 150,800 709 YULE 380 386 328 380 8,200 3,072,600 710 ZBRA 50 50 50 50 1,000 50,000 711 ZINC 130 131 128 130 347,244,600 44,845,583,300 712 ZONE 402 404 402 402 103,300 41,594,600 -------------------- ---------------------- Total for Reguler 14,248,100,100 11,147,471,834,800 Information for Negosiasi 713 ACES 1,745 1,720 1,690 1,720 614 1,045,700 714 ADHI 920 915 915 915 25,000 22,875,000 715 ADRO 1,190 1,205 1,180 1,190 1,339,680 1,599,366,445 716 AGII 915 795 795 795 534,000 424,530,000 717 AKRA 2,810 2,820 2,820 2,820 100,000 282,000,000 718 ANTM 1,240 1,110 1,110 1,110 5,506,540 6,112,259,400 719 APIC 830 835 835 835 500,000 417,500,000 720 ARII 500 466 466 466 2,100,000 978,600,000 721 ARTI 50 40 11 11 1,100,000 29,500,000 722 ASII 5,775 5,825 5,800 5,800 363 2,110,200 723 BACA 396 396 396 396 2,000,000 792,000,000 724 BAPI 50 15 11 15 182,000 2,330,000 725 BBCA 32,850 32,875 32,500 32,500 98,120 3,211,054,460 726 BBNI 5,725 5,751 5,700 5,700 3,326,919 19,121,535,875 727 BBRI 4,040 4,098 3,950 4,000 20,565,958 82,673,902,720 728 BCAP 117 151 117 151 49,316,000 6,617,154,700 729 BDMN 2,720 2,710 2,710 2,710 41 111,110 730 BFIN 406 409 406 409 12,658,100 5,166,470,900 731 BHAT 645 635 630 630 78,200,000 49,651,000,000 732 BIPI 50 50 35 50 112,857,000 5,558,640,000 733 BJBR 1,300 1,295 1,295 1,295 99 128,205 734 BJTM 615 620 620 620 28 17,360 735 BKSL 50 50 35 50 19,218,900 950,927,600 736 BKSW 115 114 114 114 35,400 4,035,600 737 BMRI 6,350 6,410 6,250 6,298 21,333,699 133,927,038,050 738 BMTR 254 256 256 256 7 1,792 739 BNBR 50 50 15 50 33,539,000 1,554,450,000 740 BNGA 830 600 600 600 17 10,200 741 BOGA 1,340 1,335 1,330 1,330 76,590,000 102,244,700,000 742 BRMS 63 85 50 50 204,816,000 12,056,552,500 743 BRPT 960 960 960 960 236 226,560 744 BSDE 1,075 1,065 1,065 1,065 14 14,910 745 BULL 328 326 320 320 224,054,711 71,697,507,586 746 BUMI 50 50 50 50 200 10,000 747 CARE 410 392 392 392 5,700,000 2,234,400,000 748 CARS 50 40 40 40 96,500 3,860,000 749 CITY 92 100 100 100 2,970,000 297,000,000 750 CITY-W 14 14 14 14 1,756,200 24,586,800 751 CMNP-R 0 252 252 252 62 15,624 752 COCO 895 910 910 910 1,868,130 1,699,998,300 753 CPIN 6,525 6,667 6,525 6,550 365,919 2,439,530,825 754 CPRO 50 50 20 30 34,735,000 828,750,000 755 CTRA 915 920 918 918 2,500,009 2,295,008,280 756 DADA 51 50 50 50 12,827,900 641,395,000 757 DEWA 50 45 25 45 4,179,900 164,497,500 758 ELSA 240 242 242 242 55 13,310 759 ELTY 50 50 40 50 2,653,000 120,650,000 760 EMTK 8,200 9,400 9,400 9,400 50 470,000 761 EPAC 240 254 254 254 20,030,000 5,087,620,000 762 ERAA 1,805 1,820 1,805 1,805 850,000 1,537,750,000 763 EXCL 2,300 2,310 2,250 2,310 87,953 197,921,430 764 FORZ 50 40 40 40 3,000,000 120,000,000 765 FREN 65 64 52 64 902,060,700 46,967,156,400 766 GAMA 50 60 60 60 38,000,000 2,280,000,000 767 GGRM 42,875 43,300 42,850 42,850 306 13,217,400 768 GIAA 392 342 334 340 2,020,000 688,680,000 769 GOOD 1,235 900 900 900 348,000 313,200,000 770 HMSP 1,485 1,510 1,415 1,492 1,362,317 2,032,042,570 771 HRME 50 10 10 10 2,500 25,000 772 IATA 50 40 5 40 202,000 8,010,000 773 ICBP 10,275 10,450 9,800 10,350 1,963,950 20,336,080,800 774 IKAI 50 50 50 50 26,954,258 1,347,712,900 775 INCO 4,670 4,534 4,534 4,534 595,400 2,699,543,600 776 INDF 7,350 7,375 7,275 7,350 315 2,316,700 777 INDO 114 110 110 110 180,383,600 19,842,196,000 778 INDO-W 19 1 1 1 180,383,600 180,383,600 779 INDY 1,045 1,029 1,029 1,029 1,500 1,543,500 780 INKP 8,975 9,125 9,025 9,025 523 4,742,400 781 INTP 14,150 14,581 14,175 14,264 1,487,995 21,683,085,400 782 ISAT 2,200 2,200 2,100 2,100 3,795 7,979,000 783 ITMA 496 498 498 498 8,077,500 4,022,595,000 784 ITMG 9,200 9,250 9,250 9,250 66 610,500 785 JGLE 50 50 50 50 173,530,000 8,676,500,000 786 JPFA 1,285 1,280 1,222 1,280 754 924,520 787 KBAG-W 4 4 4 4 356,400 1,425,600 788 KIJA 206 139 138 139 54,069,214 7,496,251,874 789 KLBF 1,505 1,505 1,500 1,502 3,450,236 5,180,254,580 790 KPIG 105 137 105 137 45,106,800 5,486,240,000 791 KRAS 442 442 442 442 50,000 22,100,000 792 LEAD 50 9 9 9 300 2,700 793 LINK 2,300 2,310 2,230 2,253 10,030,047 22,567,008,570 794 LPKR 134 133 133 133 9,555,400 1,270,868,200 795 LSIP 1,090 1,090 1,090 1,090 30 32,700 796 MAGP 50 40 40 40 200,000 8,000,000 797 MAMI 50 8 8 8 2,692,900 21,543,200 798 MAPA 2,330 2,250 2,250 2,250 230,000 517,500,000 799 MAPI 775 770 755 770 941,100 716,191,500 800 MNCN 925 925 880 880 430,040 378,436,832 801 MPMX 396 404 384 404 5,000,062 1,920,025,048 802 MRAT 138 135 135 135 32,000 4,320,000 803 MTDL 1,600 1,610 1,610 1,610 41 66,010 804 MTLA 446 450 450 450 1,430,778 643,850,100 805 MYOR 2,490 2,490 2,450 2,484 1,700,000 4,208,000,000 806 NATO 525 505 500 500 159,800,000 80,650,000,000 807 NIRO 148 148 148 148 5,300,000 784,400,000 808 PGAS 1,365 1,370 1,350 1,360 565 767,980 809 PNBN 875 875 870 875 113 98,565 810 PNLF 212 212 212 212 94 19,928 811 POWR 655 635 630 635 800,000 505,500,000 812 PPRE 202 202 202 202 50,000 10,100,000 813 PRDA 3,160 3,150 3,150 3,150 11,000 34,650,000 814 PRIM 240 210 210 210 30,792,000 6,466,320,000 815 PRIM-W 6 5 5 5 396,000 1,980,000 816 PTBA 2,110 2,110 2,110 2,110 72 151,920 817 PTPP 1,150 1,150 1,150 1,150 25 28,750 818 PURA 125 125 125 125 35,000,000 4,375,000,000 819 RALS 750 745 745 745 98 73,010 820 REAL 50 50 50 50 100 5,000 821 ROTI 1,305 1,310 1,305 1,305 1,254,600 1,640,389,500 822 SBAT 93 91 91 91 2,000,000 182,000,000 823 SCCO 10,125 10,125 10,125 10,125 1,075,200 10,886,400,000 824 SCMA 1,510 1,515 1,515 1,515 77 116,655 825 SIMP 358 330 330 330 200,000 66,000,000 826 SMGR 11,150 11,200 11,175 11,177 85,349 953,949,650 827 SMMA 14,600 14,600 13,650 14,600 11,571,877 168,253,433,250 828 SMSM 1,360 1,385 1,385 1,385 626,100 867,148,500 829 SRIL 232 234 234 234 16 3,744 830 SSMS 805 840 840 840 29,700,000 24,948,000,000 831 STAR 114 105 105 105 2,700,000 283,500,000 832 TBIG 1,390 1,402 1,402 1,402 3,261,300 4,572,342,600 833 TEBE 755 755 755 755 2,000 1,510,000 834 TINS 1,140 1,130 1,000 1,130 60,023 64,725,990 835 TKIM 6,775 6,950 6,800 6,950 1,279,156 8,890,125,800 836 TLKM 3,180 3,220 2,780 3,100 20,296,413 64,813,497,250 837 TOTO 200 196 196 196 200,000 39,200,000 838 TOWR 1,035 1,035 1,025 1,035 1,033,000 1,059,155,000 839 TPIA 8,700 8,575 8,575 8,575 234,785 2,013,281,375 840 UNSP 84 85 85 85 22,268,000 1,892,780,000 841 UNTR 21,000 21,125 21,025 21,050 199,006 4,195,182,975 842 UNVR 7,800 7,850 7,350 7,725 1,297,517 10,060,174,125 843 VIVA 50 50 50 50 100,000,000 5,000,000,000 844 WEGE 199 200 200 200 98 19,600 845 WIKA 1,460 1,460 1,460 1,460 43 62,780 846 WOWS 62 65 65 65 10,000,000 650,000,000 847 WSBP 196 197 197 197 9 1,773 848 WTON 296 298 298 298 98 29,204 849 ZBRA 50 50 50 50 12,399,700 619,985,000 850 ZINC 130 128 128 128 29,794,519 3,813,698,432 -------------------- ---------------------- Total for Negosiasi 3,099,962,704 1,112,939,544,502 Total 18/11/20 17,349,728,404 12,260,824,505,302