Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, November 19, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBKP 276 282 276 282 1,000 279,000 2 BBNI 5,750 5,725 5,725 5,725 500 2,862,500 3 BBRI 4,040 4,060 4,060 4,060 700 2,842,000 4 BRIS 1,355 1,395 1,395 1,395 200 279,000 5 CMNP-R 0 400 320 388 788,100 277,897,600 6 GIAA 390 390 390 390 1,500 585,000 7 PWON 505 494 494 494 1,000 494,000 8 WIKA 1,470 1,475 1,475 1,475 1,400 2,065,000 -------------------- ---------------------- Total for Tunai 794,400 287,304,100 Information for Reguler 9 AALI 10,975 11,075 10,975 10,975 2,141,300 23,580,422,500 10 ABBA 50 50 50 50 572,500 28,625,000 11 ABMM 745 785 715 745 63,800 46,931,500 12 ACES 1,690 1,745 1,690 1,690 11,616,500 19,765,413,000 13 ACST 216 220 210 216 83,012,900 18,003,984,200 14 ADES 1,195 1,200 1,180 1,195 65,900 78,385,000 15 ADHI 925 940 910 925 67,505,600 62,439,997,000 16 ADMF 8,275 8,275 8,100 8,275 85,800 703,730,000 17 ADMG 148 152 146 148 1,472,400 218,808,000 18 ADRO 1,240 1,255 1,180 1,240 221,812,500 272,349,492,500 19 AGAR 470 480 464 470 1,200 569,400 20 AGII 930 965 915 930 2,893,000 2,699,975,500 21 AGRO 434 446 422 434 199,862,200 87,141,383,600 22 AGRS 160 170 160 160 9,800 1,588,500 23 AHAP 57 57 54 57 93,300 5,221,600 24 AIMS 144 144 142 144 500 71,600 25 AISA 230 236 230 230 34,631,200 8,033,848,200 26 AKKU 50 50 50 50 100 5,000 27 AKRA 2,910 2,910 2,790 2,910 41,721,500 118,389,906,000 28 AKSI 410 438 408 410 61,400 25,453,600 29 ALDO 410 410 408 410 146,000 59,620,000 30 ALKA 270 272 270 270 39,000 10,538,000 31 ALMI 220 220 220 220 400 88,000 32 ALTO 298 326 298 298 5,600 1,706,000 33 AMAG 224 224 218 224 130,600 28,733,200 34 AMAN 276 276 276 276 119,300 32,926,800 35 AMAR 324 324 314 324 65,500 20,880,600 36 AMFG 2,660 2,660 2,500 2,660 169,700 450,372,000 37 AMIN 280 280 280 280 300 84,000 38 AMOR 2,600 2,620 2,600 2,600 250,100 650,444,000 39 AMRT 715 725 710 715 1,489,600 1,065,920,000 40 ANDI 50 50 50 50 134,200 6,710,000 41 ANJT 635 645 635 635 106,400 68,028,500 42 ANTM 1,235 1,245 1,220 1,235 286,394,100 352,416,519,000 43 APEX 165 172 160 165 27,500 4,636,500 44 APIC 825 835 820 825 10,151,000 8,377,015,500 45 APII 155 155 152 155 5,300 821,200 46 APLI 120 121 120 120 8,800 1,063,100 47 APLN 162 162 120 162 1,016,590,300 149,627,955,700 48 ARGO 1,725 1,820 1,695 1,725 500 876,000 49 ARII 505 505 466 505 12,200 6,156,600 50 ARKA 73 75 71 73 9,510,200 693,108,300 51 ARNA 520 535 515 520 11,937,100 6,209,879,000 52 ARTI 50 50 50 50 1,100 55,000 53 ARTO 2,920 2,930 2,900 2,920 207,300 605,192,000 54 ASBI 318 318 318 318 400 127,200 55 ASDM 920 920 910 920 12,300 11,285,000 56 ASGR 720 725 700 720 1,292,700 928,599,500 57 ASII 5,725 5,775 5,725 5,725 35,427,800 203,208,155,000 58 ASJT 119 122 115 119 17,100 2,034,600 59 ASMI 1,085 1,085 1,075 1,085 11,100 11,974,000 60 ASPI 91 92 89 91 1,445,700 131,461,700 61 ASPI-W 12 12 11 12 928,400 10,213,200 62 ASRI 252 254 194 252 1,027,079,600 232,253,647,800 63 ASRM 1,720 1,755 1,675 1,720 5,700 9,717,500 64 ASSA 520 530 515 520 15,043,400 7,887,060,500 65 ATIC 605 650 605 605 300 190,500 66 AUTO 980 985 945 980 2,351,400 2,278,412,500 67 AYLS 50 50 50 50 206,500 10,325,000 68 AYLS-W 5 5 3 5 2,951,400 11,809,300 69 BABP 50 50 50 50 31,800 1,590,000 70 BABP-W3 21 49 21 21 7,100 284,200 71 BABP-W4 6 6 6 6 868,500 5,211,000 72 BAJA 116 120 114 116 9,520,900 1,116,334,300 73 BALI 940 940 840 940 77,800 68,659,000 74 BAPA 50 50 50 50 100 5,000 75 BAPI 50 50 50 50 2,100 105,000 76 BAPI-W 3 3 2 3 7,108,400 14,494,000 77 BATA 620 620 610 620 16,300 9,999,500 78 BAYU 1,010 1,015 1,010 1,010 3,400 3,436,500 79 BBCA 33,075 33,200 32,575 33,075 29,469,300 972,689,052,500 80 BBHI 246 252 232 246 476,200 116,359,600 81 BBKP 276 284 268 276 476,115,800 132,205,058,200 82 BBNI 5,750 5,800 5,650 5,750 61,333,600 351,589,692,500 83 BBRI 4,040 4,130 3,980 4,040 199,700,800 811,238,590,000 84 BBSI 770 770 750 770 31,500 24,025,000 85 BBSS 116 117 115 116 36,100 4,211,800 86 BBSS-W 5 5 4 5 3,406,400 14,998,300 87 BBTN 1,705 1,730 1,680 1,705 69,542,900 118,453,046,000 88 BBYB 318 320 318 318 117,000 37,213,000 89 BCAP 118 118 115 118 458,500 53,892,200 90 BCIP 50 51 50 50 6,412,700 322,660,400 91 BDMN 2,760 2,770 2,700 2,760 6,437,100 17,680,858,000 92 BEEF 143 148 138 143 26,128,200 3,784,848,500 93 BEEF-W 9 11 9 9 4,829,500 47,872,200 94 BEKS 50 50 50 50 85,100 4,255,000 95 BELL 160 162 160 160 4,475,400 719,781,500 96 BESS 200 202 191 200 13,200 2,639,300 97 BESS-W 83 83 60 83 400 28,700 98 BEST 189 191 173 189 934,572,700 172,607,731,000 99 BFIN 428 434 402 428 73,652,400 31,261,462,400 100 BGTG 67 71 65 67 46,423,500 3,091,306,900 101 BHAT 660 670 645 660 118,144,000 77,341,561,500 102 BHIT 74 75 72 74 23,771,900 1,740,655,800 103 BIKA 148 148 145 148 5,700 830,100 104 BIMA 50 50 50 50 400 20,000 105 BINA 700 710 700 700 5,238,300 3,667,892,500 106 BIPI 50 50 50 50 1,933,100 96,655,000 107 BIPI-W 9 9 8 9 392,600 3,141,400 108 BIPP 53 53 51 53 1,631,500 84,592,800 109 BIRD 1,220 1,245 1,120 1,220 11,642,700 13,932,053,500 110 BISI 915 915 900 915 395,900 359,774,000 111 BJBR 1,305 1,320 1,290 1,305 5,951,200 7,764,015,000 112 BJTM 620 620 615 620 10,167,800 6,278,519,500 113 BKDP 50 51 50 50 93,000 4,742,300 114 BKSL 50 50 50 50 2,840,800 142,040,000 115 BKSW 114 115 110 114 61,400 7,000,900 116 BLTA 50 50 50 50 4,100 205,000 117 BLUE 710 710 700 710 138,600 97,955,500 118 BMAS 310 330 300 310 79,100 24,445,200 119 BMRI 6,325 6,350 6,200 6,325 47,404,100 299,169,412,500 120 BMSR 68 70 67 68 1,061,200 72,671,500 121 BMTR 256 258 252 256 80,890,600 20,675,050,200 122 BNBA 374 376 372 374 24,800 9,270,000 123 BNBR 50 50 50 50 103,300 5,165,000 124 BNGA 840 845 810 840 4,631,700 3,860,319,500 125 BNII 234 234 230 234 2,652,400 617,601,400 126 BNLI 2,250 2,270 2,240 2,250 675,500 1,521,689,000 127 BOGA 1,330 1,340 1,290 1,330 143,287,800 186,293,292,000 128 BOLA 149 151 146 149 396,900 59,447,300 129 BOLT 550 550 545 550 200 109,500 130 BOSS 123 132 111 123 70,583,600 8,832,841,500 131 BPTR 82 83 78 82 171,600 13,505,400 132 BRIS 1,355 1,410 1,350 1,355 282,085,100 390,540,183,000 133 BRMS 62 65 60 62 228,948,100 14,260,435,500 134 BRNA 1,150 1,210 1,100 1,150 32,700 36,739,500 135 BRPT 960 970 950 960 49,935,600 47,874,250,000 136 BSDE 1,080 1,095 1,060 1,080 26,721,200 28,789,154,500 137 BSIM 480 486 474 480 141,300 67,802,600 138 BSIM-W3 16 16 15 16 45,500 700,900 139 BSSR 1,445 1,445 1,380 1,445 53,600 75,628,500 140 BTON 228 228 208 228 369,300 83,112,400 141 BTPN 2,440 2,450 2,390 2,440 238,000 578,023,000 142 BTPS 4,210 4,320 4,160 4,210 5,518,700 23,403,481,000 143 BUDI 100 101 98 100 2,923,200 288,868,200 144 BUKK 760 795 725 760 40,900 31,232,500 145 BULL 324 330 320 324 206,832,000 67,565,313,800 146 BULL-W2 107 110 105 107 415,200 44,278,700 147 BUMI 50 50 50 50 27,359,200 1,367,960,000 148 BUVA 54 56 54 54 36,400 2,009,200 149 BVIC 104 105 103 104 867,000 90,454,300 150 BWPT 104 106 101 104 136,498,900 14,207,890,500 151 CAKK 52 52 51 52 566,000 29,097,700 152 CAMP 266 268 258 266 2,910,100 767,289,600 153 CANI 108 121 106 108 7,000 754,600 154 CARE 406 418 404 406 212,639,000 87,736,440,400 155 CARS 50 50 50 50 3,300 165,000 156 CASA 398 400 390 398 13,691,600 5,400,397,000 157 CASH 505 525 500 505 1,419,600 728,605,000 158 CASH-W 16 17 15 16 1,288,900 20,145,000 159 CASS 208 210 206 208 1,194,700 248,594,400 160 CBMF 650 700 630 650 1,626,600 1,024,990,000 161 CCSI 248 248 230 248 711,200 170,712,600 162 CEKA 1,750 1,755 1,740 1,750 295,000 514,713,500 163 CENT 132 132 129 132 3,223,100 422,505,700 164 CFIN 204 204 198 204 3,097,300 621,441,600 165 CINT 240 240 240 240 900 216,000 166 CITA 2,260 2,300 2,220 2,260 6,800 15,381,000 167 CITY 96 102 92 96 6,700 641,400 168 CITY-W 16 16 13 16 12,600 169,900 169 CLAY 1,430 1,525 1,430 1,430 4,000 5,790,000 170 CLEO 500 515 494 500 19,700,400 9,938,019,100 171 CLPI 710 710 700 710 181,600 128,117,000 172 CMNP 1,040 1,100 980 1,040 9,334,900 9,685,199,500 173 CMNP-W 181 210 168 181 2,877,100 513,670,700 174 COCO 910 950 900 910 29,700 27,121,000 175 CPIN 6,400 6,525 6,400 6,400 6,243,000 40,278,497,500 176 CPRI 50 50 50 50 231,800 11,590,000 177 CPRI-W 13 13 13 13 3,600 46,800 178 CPRO 50 50 50 50 493,600 24,680,000 179 CSAP 390 392 390 390 10,600 4,135,000 180 CSIS 50 50 50 50 173,400 8,670,000 181 CSMI 560 650 560 560 39,300 22,199,500 182 CSRA 360 362 350 360 1,828,300 656,874,400 183 CTBN 2,900 2,910 2,900 2,900 600 1,745,000 184 CTRA 910 925 905 910 51,525,900 47,008,522,500 185 CTTH 52 52 51 52 387,200 19,755,900 186 DADA 54 56 50 54 69,943,700 3,740,021,000 187 DADA-W 4 5 3 4 48,527,900 194,695,300 188 DART 232 232 232 232 4,100 951,200 189 DAYA 490 500 480 490 5,700 2,797,000 190 DEAL 151 154 143 151 63,874,800 9,556,312,500 191 DEFI 1,660 1,660 1,655 1,660 15,500 25,692,000 192 DEWA 50 50 50 50 27,400 1,370,000 193 DFAM 244 248 242 244 35,700 8,764,000 194 DGIK 50 50 50 50 1,500 75,000 195 DIGI 398 416 396 398 9,000 3,613,800 196 DILD 189 191 165 189 201,547,900 36,612,126,200 197 DIVA 2,000 2,070 2,000 2,000 166,400 338,262,000 198 DKFT 197 204 196 197 33,473,100 6,610,682,000 199 DLTA 4,150 4,150 4,120 4,150 23,900 98,990,000 200 DMAS 248 250 242 248 139,274,300 34,372,420,600 201 DMMX 187 196 187 187 7,008,200 1,332,580,600 202 DMND 900 905 880 900 16,700 14,891,000 203 DNAR 186 188 186 186 170,000 31,640,500 204 DNET 3,350 3,350 3,260 3,350 1,100 3,658,000 205 DOID 278 286 272 278 231,227,900 64,617,736,400 206 DPNS 276 276 252 276 17,800 4,516,800 207 DPUM 54 56 53 54 996,800 53,757,400 208 DSFI 65 65 64 65 382,900 24,855,900 209 DSNG 520 535 505 520 17,972,700 9,350,672,000 210 DUCK 306 314 302 306 18,783,300 5,780,680,600 211 DUTI 3,590 3,590 3,500 3,590 5,600 19,864,000 212 DVLA 2,570 2,580 2,560 2,570 6,200 15,941,000 213 DWGL 196 212 196 196 29,300 5,841,100 214 DWGL-W 31 31 27 31 26,300 770,900 215 DYAN 50 50 50 50 5,581,300 279,065,000 216 EAST 56 56 54 56 1,228,400 68,643,000 217 EAST-W 7 7 6 7 565,400 3,394,200 218 ECII 580 600 565 580 30,500 17,689,000 219 EKAD 1,265 1,265 1,255 1,265 317,200 399,864,000 220 ELSA 244 246 238 244 58,633,200 14,238,335,000 221 EMDE 199 199 188 199 10,500 2,087,400 222 EMTK 8,375 8,400 8,200 8,375 1,200 9,972,500 223 ENRG 58 61 58 58 16,367,400 958,820,700 224 ENVY 50 50 50 50 593,300 29,665,000 225 ENZO 50 50 50 50 813,000 40,650,000 226 ENZO-W 5 6 5 5 209,000 1,182,000 227 EPAC 224 244 224 224 10,559,800 2,418,861,200 228 EPMT 1,890 1,895 1,870 1,890 12,900 24,358,500 229 ERAA 1,805 1,830 1,790 1,805 17,163,700 30,988,975,000 230 ERTX 119 119 119 119 3,400 404,600 231 ESIP 85 86 81 85 4,421,400 371,747,400 232 ESIP-W 8 8 7 8 1,376,100 10,446,800 233 ESSA 149 157 144 149 13,837,500 2,087,048,200 234 ESTA 96 97 96 96 10,400 1,003,000 235 ESTI 53 54 52 53 58,600 3,049,600 236 EXCL 2,300 2,320 2,280 2,300 18,962,300 43,647,756,000 237 FAST 955 990 950 955 43,700 42,038,500 238 FILM 214 222 214 214 8,563,500 1,860,628,400 239 FIRE 342 360 312 342 66,623,300 22,673,298,800 240 FISH 2,780 2,780 2,780 2,780 100 278,000 241 FITT 59 61 59 59 4,900 290,000 242 FITT-W 19 20 19 19 263,900 5,014,800 243 FMII 410 410 400 410 900 365,200 244 FOOD 105 105 98 105 895,900 93,199,300 245 FORU 92 97 92 92 12,000 1,147,000 246 FORZ 50 50 50 50 300 15,000 247 FPNI 121 125 121 121 4,627,000 564,501,900 248 FREN 65 66 64 65 629,741,000 40,948,636,000 249 FREN-W 37 39 37 37 2,218,700 83,182,700 250 FUJI 121 121 120 121 12,100 1,463,100 251 GAMA 50 50 50 50 10,100 505,000 252 GDST 79 80 77 79 15,166,200 1,195,697,300 253 GDYR 1,400 1,400 1,400 1,400 6,400 8,960,000 254 GEMA 298 298 262 298 40,000 11,888,400 255 GGRM 44,925 45,300 43,350 44,925 5,042,900 224,919,785,000 256 GGRP 334 350 334 334 7,600 2,647,400 257 GIAA 390 402 378 390 348,998,900 136,490,563,200 258 GJTL 540 565 515 540 23,652,500 12,930,392,500 259 GLOB 122 127 110 122 38,100 4,670,100 260 GLVA 356 362 356 356 5,100 1,831,800 261 GMFI 100 105 96 100 112,870,700 11,345,744,400 262 GOLD 212 212 202 212 18,100 3,817,200 263 GOOD 1,235 1,240 1,230 1,235 342,700 423,068,000 264 GPRA 50 51 50 50 152,900 7,657,300 265 GSMF 92 92 92 92 100 9,200 266 GWSA 106 106 102 106 186,700 19,409,200 267 GZCO 50 50 50 50 10,900 545,000 268 HDIT 324 330 310 324 19,400 6,021,600 269 HEAL 3,470 3,610 3,470 3,470 1,546,100 5,427,885,000 270 HELI 206 236 206 206 6,700 1,417,000 271 HELI-W 6 7 6 6 1,178,600 7,835,200 272 HERO 815 815 815 815 3,400 2,771,000 273 HEXA 3,140 3,170 3,040 3,140 353,000 1,094,849,000 274 HITS 470 470 470 470 1,000 470,000 275 HKMU 73 73 72 73 14,445,800 1,047,934,200 276 HMSP 1,560 1,570 1,490 1,560 246,290,500 380,357,997,000 277 HOKI 890 905 880 890 26,263,700 23,432,790,500 278 HOKI-W 545 545 545 545 1,500 817,500 279 HOMI 985 1,045 985 985 1,134,600 1,127,663,500 280 HRME 50 50 50 50 258,600 12,930,000 281 HRTA 204 206 200 204 6,011,600 1,215,342,200 282 HRUM 2,330 2,390 2,280 2,330 2,928,800 6,857,432,000 283 IATA 50 50 50 50 300 15,000 284 IBFN 280 280 280 280 100 28,000 285 IBFN-W 8 8 6 8 130,300 912,500 286 ICBP 10,350 10,400 10,150 10,350 7,159,300 73,442,057,500 287 ICON 52 54 51 52 755,100 38,598,400 288 IDPR 168 175 168 168 605,600 102,665,200 289 IFII 129 132 125 129 273,000 35,060,500 290 IFSH 368 372 368 368 2,700 994,800 291 IGAR 358 358 346 358 122,200 43,127,400 292 IKAI 50 50 50 50 60,000 3,000,000 293 IKAN 184 202 182 184 23,042,000 4,421,279,200 294 IKBI 222 222 220 222 5,100 1,127,600 295 IMAS 835 850 800 835 23,533,400 19,588,604,000 296 IMJS 274 276 252 274 18,091,900 4,836,020,600 297 IMPC 1,390 1,390 1,380 1,390 858,000 1,189,441,000 298 INAF 3,270 3,320 3,270 3,270 1,479,600 4,859,368,000 299 INAI 332 334 330 332 29,400 9,810,000 300 INCF 70 71 66 70 6,846,400 472,716,600 301 INCI 835 835 820 835 117,700 97,643,000 302 INCO 4,690 4,730 4,650 4,690 10,262,000 48,124,982,000 303 INDF 7,275 7,375 7,250 7,275 8,422,500 61,452,552,500 304 INDO 115 117 112 115 95,500 10,920,900 305 INDO-W 19 19 19 19 10,000 190,000 306 INDR 2,800 2,960 2,580 2,800 33,200 91,966,000 307 INDS 1,940 1,940 1,930 1,940 9,900 19,186,000 308 INDX 50 50 50 50 2,500 125,000 309 INDY 1,180 1,190 1,045 1,180 92,318,700 105,504,013,500 310 INKP 8,875 9,100 8,850 8,875 16,441,400 147,027,620,000 311 INOV 157 182 157 157 543,300 92,916,300 312 INPC 67 69 62 67 1,556,300 100,370,600 313 INPC-W 5 5 3 5 2,308,700 9,227,000 314 INPS 1,410 1,420 1,395 1,410 85,100 119,828,000 315 INRU 895 895 885 895 18,400 16,364,000 316 INTA 232 234 220 232 115,700 27,068,200 317 INTD 115 123 114 115 23,300 2,725,200 318 INTP 14,100 14,275 14,100 14,100 1,770,900 25,072,152,500 319 IPCC 420 424 418 420 5,546,600 2,334,761,600 320 IPCM 228 230 226 228 93,300 21,274,000 321 IPOL 85 85 82 85 1,364,400 115,571,000 322 IPTV 306 306 302 306 12,256,100 3,725,541,400 323 IPTV-W 29 29 28 29 58,300 1,639,400 324 IRRA 860 875 855 860 13,743,500 11,858,121,000 325 ISAT 2,190 2,210 2,180 2,190 4,394,300 9,651,961,000 326 ISSP 162 163 141 162 81,582,700 12,478,060,200 327 ITIC 845 860 815 845 2,714,500 2,281,486,500 328 ITMA 500 505 498 500 35,000 17,510,200 329 ITMA-W 60 60 60 60 600 36,000 330 ITMG 10,275 10,500 9,175 10,275 12,185,400 121,639,397,500 331 JAST 101 102 100 101 13,381,400 1,342,985,100 332 JAWA 97 109 88 97 1,098,400 105,134,300 333 JAYA 111 113 107 111 1,247,100 138,288,400 334 JAYA-W 11 11 10 11 200,700 2,007,700 335 JIHD 420 422 420 420 8,100 3,414,000 336 JKON 340 340 340 340 100,000 34,000,000 337 JMAS 140 140 138 140 14,500 2,007,500 338 JPFA 1,275 1,320 1,275 1,275 42,255,800 54,662,966,000 339 JRPT 482 500 466 482 6,382,400 3,112,389,400 340 JSKY 226 236 218 226 116,846,700 26,697,590,400 341 JSMR 4,380 4,400 4,370 4,380 7,566,100 33,170,794,000 342 JSPT 975 980 930 975 9,100 8,694,500 343 JTPE 935 945 935 935 2,661,900 2,502,797,000 344 KAEF 3,290 3,350 3,280 3,290 5,051,700 16,676,644,000 345 KARW 75 76 70 75 3,801,900 281,261,000 346 KAYU 58 64 58 58 16,111,900 978,083,800 347 KBAG 60 60 55 60 800,047,300 45,911,810,200 348 KBAG-W 5 5 4 5 11,986,700 59,144,700 349 KBLI 338 346 336 338 5,437,500 1,853,543,000 350 KBLM 208 208 198 208 300,800 60,773,800 351 KBLV 400 402 400 400 6,900 2,763,200 352 KDSI 870 880 800 870 16,800 14,238,000 353 KEEN 298 298 294 298 2,438,700 720,759,200 354 KEJU 1,155 1,155 1,145 1,155 305,700 352,733,500 355 KIAS 50 51 50 50 374,300 18,732,400 356 KICI 200 254 190 200 8,600 1,891,700 357 KIJA 208 210 204 208 31,361,400 6,534,962,200 358 KINO 2,930 2,950 2,920 2,930 349,900 1,026,515,000 359 KIOS 160 165 148 160 34,200 5,408,400 360 KKGI 200 200 195 200 471,000 93,246,900 361 KLBF 1,495 1,510 1,495 1,495 33,518,700 50,281,714,500 362 KMDS 505 590 505 505 205,800 104,912,500 363 KMTR 340 340 322 340 14,000 4,614,000 364 KOBX 109 125 103 109 34,061,800 3,980,583,900 365 KOIN 100 100 100 100 100 10,000 366 KONI 364 452 364 364 2,800 1,256,800 367 KOPI 440 440 412 440 6,300 2,764,000 368 KOTA 222 238 222 222 1,154,600 256,384,600 369 KOTA-W 100 129 75 100 6,000 569,000 370 KPAL 50 50 50 50 1,949,100 97,455,000 371 KPAS 68 69 65 68 5,339,200 357,150,000 372 KPAS-W 22 22 21 22 300 6,400 373 KPIG 105 106 103 105 885,500 92,789,900 374 KRAS 436 444 426 436 219,496,100 95,468,507,600 375 KREN 92 95 92 92 10,574,500 988,644,600 376 LAND 170 170 147 170 217,400 35,866,900 377 LCKM 348 354 330 348 42,500 14,805,000 378 LEAD 50 50 50 50 16,000 800,000 379 LIFE 4,880 4,880 4,880 4,880 500 2,440,000 380 LINK 2,310 2,330 2,280 2,310 4,655,300 10,728,666,000 381 LION 282 282 272 282 15,200 4,248,800 382 LMAS 50 50 50 50 1,000 50,000 383 LMPI 80 83 78 80 1,600 126,900 384 LPCK 1,020 1,030 930 1,020 5,466,200 5,404,580,500 385 LPGI 3,340 3,380 3,300 3,340 9,200 30,698,000 386 LPIN 220 224 216 220 8,500 1,847,600 387 LPKR 160 160 134 160 599,581,600 89,490,896,900 388 LPLI 83 83 83 83 55,000 4,565,000 389 LPPF 1,070 1,090 1,030 1,070 46,771,500 49,884,010,500 390 LPPS 79 80 79 79 69,400 5,487,100 391 LRNA 130 133 129 130 8,400 1,095,000 392 LSIP 1,100 1,120 1,095 1,100 26,932,700 29,851,925,500 393 LTLS 438 442 436 438 399,300 174,608,000 394 LUCK 163 166 153 163 3,600,700 584,969,200 395 MAGP 50 50 50 50 100,100 5,005,000 396 MAIN 620 635 615 620 14,738,500 9,202,799,500 397 MAMI 50 50 50 50 47,300 2,365,000 398 MAMI-W 4 4 4 4 65,600 262,400 399 MAPA 2,420 2,430 2,270 2,420 1,218,200 2,893,170,000 400 MAPB 1,300 1,390 1,300 1,300 17,400 22,665,000 401 MAPI 785 800 770 785 46,754,200 36,698,802,500 402 MARI 50 50 50 50 5,400,000 270,000,000 403 MARK 820 825 815 820 1,372,900 1,125,149,500 404 MASA 585 585 580 585 1,500 875,000 405 MAYA 7,975 7,975 7,975 7,975 200 1,595,000 406 MBAP 2,310 2,360 2,280 2,310 340,900 789,565,000 407 MBSS 396 402 388 396 1,648,500 652,856,400 408 MBTO 88 88 87 88 300 26,300 409 MCAS 2,270 2,290 2,150 2,270 1,063,300 2,396,857,000 410 MCOR 121 124 119 121 7,779,600 950,783,800 411 MDIA 50 50 50 50 100 5,000 412 MDKA 1,895 1,910 1,875 1,895 84,485,800 160,414,060,500 413 MDKI 150 155 140 150 14,867,400 2,188,407,500 414 MEDC 428 440 418 428 170,128,400 73,324,657,600 415 MEDC-W 5 6 4 5 57,068,500 287,767,300 416 MEGA 7,150 7,150 7,150 7,150 200 1,430,000 417 MERK 3,180 3,200 3,140 3,180 37,900 120,677,000 418 META 119 121 114 119 10,440,200 1,238,356,200 419 MFIN 1,110 1,110 1,050 1,110 3,900 4,175,000 420 MFMI 555 555 545 555 9,800 5,348,000 421 MGRO 775 780 765 775 2,643,500 2,045,501,000 422 MICE 282 302 282 282 2,771,300 787,409,600 423 MIKA 2,490 2,500 2,440 2,490 20,983,400 51,999,067,000 424 MINA 50 50 50 50 4,500 225,000 425 MKNT 50 50 50 50 311,200 15,560,000 426 MKPI 23,800 23,800 23,300 23,800 900 21,170,000 427 MLBI 8,750 8,750 8,700 8,750 154,900 1,354,955,000 428 MLIA 505 525 500 505 5,507,200 2,843,639,000 429 MLPL 51 53 50 51 44,339,400 2,265,550,100 430 MLPT 655 675 650 655 222,700 146,760,000 431 MMLP 264 268 262 264 3,225,600 851,783,000 432 MNCN 920 935 915 920 57,317,200 53,007,994,000 433 MOLI 830 850 810 830 7,100 5,882,000 434 MPMX 404 404 386 404 11,777,700 4,716,387,200 435 MPOW 68 69 66 68 38,800 2,637,000 436 MPPA 91 92 90 91 5,893,100 540,126,400 437 MPRO 1,360 1,360 1,250 1,360 3,700 4,795,500 438 MRAT 137 140 137 137 112,000 15,607,700 439 MREI 4,600 4,600 4,600 4,600 300 1,380,000 440 MSIN 298 300 292 298 245,400 73,068,000 441 MSKY 705 710 695 705 16,200 11,390,500 442 MTDL 1,600 1,630 1,595 1,600 3,056,000 4,906,745,500 443 MTLA 448 448 444 448 15,600 6,974,200 444 MTPS 264 282 264 264 66,000 17,613,800 445 MTWI 59 60 56 59 161,800 9,658,300 446 MYOH 1,160 1,165 1,145 1,160 61,800 71,583,000 447 MYOR 2,500 2,520 2,460 2,500 5,912,600 14,716,815,000 448 MYTX 50 50 50 50 14,100 705,000 449 NATO 530 540 520 530 220,139,200 115,737,545,500 450 NELY 143 143 136 143 42,300 5,756,800 451 NICK 302 304 290 302 1,000 296,400 452 NIKL 910 950 895 910 18,619,100 17,218,250,000 453 NIRO 148 148 141 148 1,332,400 197,193,900 454 NISP 720 725 715 720 1,453,800 1,040,429,000 455 NOBU 835 835 825 835 57,200 47,631,000 456 NRCA 356 360 334 356 930,500 321,230,400 457 NZIA 149 150 140 149 189,500 27,847,900 458 OKAS 109 114 109 109 4,625,300 514,016,100 459 OPMS 157 157 155 157 67,100 10,470,200 460 PADI 50 50 50 50 1,400 70,000 461 PALM 312 314 310 312 443,000 138,128,800 462 PAMG 126 128 116 126 33,531,500 4,195,213,500 463 PANI 110 113 109 110 62,900 6,995,900 464 PANR 102 104 99 102 2,354,100 239,912,600 465 PANS 845 865 825 845 629,700 532,186,000 466 PBID 1,120 1,130 1,095 1,120 366,700 406,418,500 467 PBRX 238 242 238 238 2,887,100 691,531,000 468 PBSA 660 660 600 660 200 126,000 469 PCAR 460 494 460 460 42,600 20,029,200 470 PDES 250 292 222 250 63,300 15,496,200 471 PEGE 115 115 113 115 1,800 204,100 472 PEHA 1,590 1,600 1,590 1,590 106,000 168,995,500 473 PGAS 1,355 1,385 1,335 1,355 197,300,700 268,128,023,500 474 PGJO 34 35 33 34 123,800 4,107,200 475 PGLI 258 262 184 258 29,900 5,936,800 476 PGUN 232 232 230 232 5,100 1,173,600 477 PICO 139 140 136 139 105,600 14,673,800 478 PJAA 545 570 530 545 692,900 379,479,500 479 PKPK 51 52 50 51 1,989,700 99,638,200 480 PLAN 114 125 114 114 16,016,400 1,903,098,600 481 PLAN-W 5 5 4 5 1,538,900 6,990,800 482 PLIN 2,570 2,570 2,570 2,570 1,000 2,570,000 483 PMJS 116 116 115 116 8,100 939,000 484 PNBN 925 925 870 925 17,876,600 16,083,063,000 485 PNBS 70 74 67 70 107,025,400 7,545,325,000 486 PNGO 610 645 560 610 11,400 6,957,000 487 PNIN 725 725 715 725 385,600 279,197,000 488 PNLF 216 216 210 216 81,306,000 17,331,358,600 489 PNSE 790 840 790 790 200 163,000 490 POLA 50 51 50 50 46,000 2,303,200 491 POLA-W 20 49 10 20 39,800 832,200 492 POLI 1,000 1,050 980 1,000 4,100 4,087,000 493 POLL 4,790 4,790 4,700 4,790 8,600 40,812,000 494 POLU 830 840 800 830 18,100 14,665,000 495 POLY 50 50 50 50 30,600 1,530,000 496 PORT 460 460 460 460 2,100 966,000 497 POSA 50 50 50 50 1,400 70,000 498 POSA-W 2 2 1 2 2,037,400 3,302,000 499 POWR 730 775 655 730 53,907,400 38,689,252,000 500 PPGL 244 274 244 244 6,529,900 1,617,563,800 501 PPGL-W 14 14 12 14 8,587,800 111,920,200 502 PPRE 208 212 202 208 19,560,500 4,055,590,800 503 PPRO 53 54 51 53 186,786,900 9,879,297,600 504 PRAS 125 132 121 125 173,600 21,180,300 505 PRDA 3,160 3,230 3,120 3,160 265,200 836,887,000 506 PRIM 258 258 224 258 119,300 28,872,400 507 PSAB 210 216 210 210 29,730,400 6,316,224,200 508 PSDN 111 111 111 111 200 22,200 509 PSGO 99 101 98 99 208,000 20,578,200 510 PSKT 50 50 50 50 900 45,000 511 PSSI 169 171 167 169 430,700 72,581,500 512 PTBA 2,230 2,240 2,100 2,230 132,673,300 292,432,780,000 513 PTIS 153 174 153 153 200 32,700 514 PTPP 1,175 1,175 1,140 1,175 59,702,000 69,155,299,000 515 PTPW 1,195 1,195 1,180 1,195 900,200 1,069,844,500 516 PTRO 1,835 1,860 1,780 1,835 2,411,100 4,416,677,000 517 PTSN 232 232 226 232 5,058,000 1,159,417,400 518 PUDP 228 240 226 228 700 161,400 519 PURA 126 127 125 126 458,150,400 57,731,378,400 520 PURA-W 23 23 21 23 1,495,300 32,889,800 521 PURE 264 276 260 264 21,311,800 5,691,805,600 522 PURE-W 27 29 27 27 3,730,100 103,495,500 523 PWON 505 510 488 505 158,149,200 79,053,764,500 524 PYFA 900 910 895 900 464,400 417,443,500 525 PZZA 745 745 720 745 4,134,200 3,021,408,500 526 R-LQ45X 929 931 929 929 10,900 10,140,900 527 RAJA 172 179 165 172 61,279,100 10,572,681,500 528 RALS 745 775 745 745 36,148,100 27,442,483,500 529 RANC 396 402 394 396 1,778,200 706,790,000 530 RBMS 50 50 50 50 83,900 4,195,000 531 REAL 50 50 50 50 388,900 19,445,000 532 REAL-W 2 2 1 2 10,531,200 13,438,500 533 RELI 280 300 280 280 3,000 846,400 534 RICY 96 97 95 96 7,900 757,400 535 RIGS 224 234 224 224 404,400 92,866,000 536 RISE 452 452 448 452 410,500 184,888,200 537 RMBA 386 398 378 386 729,600 282,225,800 538 ROCK 895 900 895 895 1,100 987,500 539 RODA 52 52 51 52 400,500 20,559,000 540 RONY 292 300 284 292 2,669,500 782,896,200 541 ROTI 1,305 1,305 1,295 1,305 1,281,300 1,671,422,500 542 RUIS 318 326 318 318 307,100 99,189,000 543 SAFE 190 192 190 190 231,000 44,226,900 544 SAME 186 187 174 186 158,531,000 28,913,252,000 545 SAMF 392 392 390 392 3,000 1,173,200 546 SATU 50 50 50 50 200 10,000 547 SBAT 94 96 92 94 6,859,200 642,866,200 548 SBAT-W 10 11 10 10 3,083,900 31,389,000 549 SCCO 10,100 10,100 9,850 10,100 1,300 13,105,000 550 SCMA 1,495 1,535 1,490 1,495 11,601,800 17,618,428,500 551 SCNP 236 236 236 236 3,400 802,400 552 SDMU 50 50 50 50 4,500 225,000 553 SDPC 106 107 104 106 227,100 23,857,100 554 SDRA 760 790 760 760 6,300 4,791,500 555 SFAN 1,120 1,130 1,110 1,120 831,400 930,669,500 556 SGER 520 525 494 520 3,209,400 1,627,130,400 557 SGER-W 162 214 161 162 20,800 3,721,500 558 SGRO 1,600 1,620 1,550 1,600 227,100 360,209,000 559 SHID 3,040 3,060 3,030 3,040 1,200 3,655,000 560 SHIP 600 610 585 600 1,283,800 766,473,500 561 SIDO 800 820 800 800 35,750,200 28,796,372,000 562 SILO 4,890 4,990 4,880 4,890 23,100 113,317,000 563 SIMP 364 364 360 364 7,994,900 2,899,103,800 564 SINI 358 404 358 358 17,700 6,368,400 565 SINI-W 216 216 212 216 1,500 322,600 566 SIPD 1,200 1,240 1,070 1,200 451,500 533,125,500 567 SKBM 354 370 350 354 3,000 1,062,000 568 SKLT 1,395 1,395 1,395 1,395 100 139,500 569 SKRN 585 620 580 585 202,400 118,050,000 570 SLIS 4,890 4,950 4,840 4,890 84,500 413,580,000 571 SMAR 3,150 3,170 3,150 3,150 3,300 10,416,000 572 SMBR 645 680 595 645 146,125,600 94,349,526,000 573 SMCB 1,105 1,120 1,075 1,105 201,700 219,686,000 574 SMDM 97 97 93 97 1,400 133,400 575 SMDR 288 292 286 288 2,102,100 603,092,200 576 SMGR 11,150 11,275 10,975 11,150 3,866,900 43,294,817,500 577 SMKL 186 187 184 186 952,400 176,773,900 578 SMMA 15,600 15,600 14,000 15,600 4,700 65,960,000 579 SMMT 79 82 78 79 415,200 32,955,800 580 SMRA 795 810 770 795 55,748,200 44,229,828,000 581 SMSM 1,360 1,400 1,360 1,360 2,619,200 3,613,221,000 582 SOCI 136 138 128 136 25,878,900 3,472,575,000 583 SOFA 105 106 100 105 57,400 5,771,400 584 SOFA-W 4 5 4 4 1,650,000 7,666,300 585 SOHO 5,600 5,650 5,400 5,600 26,400 146,587,500 586 SONA 5,825 5,950 5,825 5,825 2,700 15,892,500 587 SOSS 390 418 372 390 289,000 110,342,800 588 SOSS-W 56 57 32 56 5,200 230,600 589 SOTS 228 228 228 228 100 22,800 590 SOTS-W 23 25 19 23 11,000 243,000 591 SPMA 324 326 318 324 63,700 20,286,800 592 SPTO 476 478 440 476 5,058,300 2,336,454,400 593 SQMI 238 238 226 238 6,300,600 1,451,539,600 594 SRAJ 132 135 132 132 2,200 290,700 595 SRIL 242 246 232 242 118,362,900 28,475,876,200 596 SRSN 59 59 57 59 6,014,700 349,707,000 597 SRTG 3,440 3,490 3,420 3,440 1,547,300 5,341,045,000 598 SSIA 585 595 560 585 123,233,500 70,884,372,500 599 SSMS 810 825 805 810 2,739,900 2,221,048,000 600 SSTM 565 565 560 565 7,600 4,281,500 601 STAR 114 124 113 114 3,700 423,000 602 STTP 7,950 7,950 7,500 7,950 1,200 9,090,000 603 SURE 2,810 2,820 2,810 2,810 270,300 759,545,000 604 SWAT 103 104 102 103 149,700 15,435,200 605 TALF 308 308 298 308 10,500 3,231,400 606 TAMA 192 204 192 192 15,242,700 2,933,550,600 607 TAMA-W 7 9 6 7 3,807,100 26,876,500 608 TAMU 50 50 50 50 91,600 4,580,000 609 TARA 50 50 50 50 1,200 60,000 610 TAXI 50 50 50 50 4,700 235,000 611 TBIG 1,420 1,425 1,395 1,420 20,021,400 28,343,355,500 612 TBLA 795 800 780 795 4,975,900 3,927,940,000 613 TBMS 755 755 740 755 7,700 5,734,000 614 TCID 6,275 6,325 6,275 6,275 18,700 118,027,500 615 TCPI 7,125 7,150 7,025 7,125 7,549,900 53,429,232,500 616 TDPM 128 128 125 128 9,719,600 1,229,460,100 617 TEBE 710 710 705 710 13,800 9,797,000 618 TECH 118 124 116 118 2,739,200 324,160,200 619 TFAS 166 166 158 166 86,500 13,874,200 620 TFCO 454 454 434 454 12,000 5,294,000 621 TGKA 8,200 8,400 8,200 8,200 1,500 12,320,000 622 TGRA 102 105 99 102 25,170,200 2,589,825,200 623 TIFA 394 418 392 394 8,000 3,177,200 624 TINS 1,130 1,145 1,110 1,130 99,399,200 111,853,057,000 625 TIRA 234 250 228 234 3,100 731,600 626 TIRT 52 52 52 52 100 5,200 627 TKIM 6,750 6,900 6,700 6,750 9,939,400 67,469,607,500 628 TLKM 3,170 3,220 3,140 3,170 185,558,800 590,530,457,000 629 TMAS 132 132 119 132 6,831,900 861,195,900 630 TMPO 160 160 160 160 5,100 816,000 631 TNCA 318 318 310 318 168,900 53,096,400 632 TOBA 390 390 388 390 78,600 30,597,000 633 TOPS 50 50 50 50 4,100 205,000 634 TOTL 330 334 320 330 6,545,700 2,158,199,400 635 TOTO 200 202 200 200 4,031,100 806,632,400 636 TOWR 1,040 1,055 1,030 1,040 213,326,000 223,250,303,500 637 TOYS 655 655 620 655 3,510,000 2,248,596,000 638 TOYS-W 13 13 12 13 2,179,000 27,336,500 639 TPIA 8,675 8,700 8,625 8,675 2,824,200 24,485,077,500 640 TPMA 304 314 304 304 48,000 14,593,800 641 TRIM 112 112 112 112 300 33,600 642 TRIN 302 316 278 302 45,433,600 13,588,938,400 643 TRIN-W 10 11 9 10 9,537,200 95,309,400 644 TRIS 198 222 198 198 78,300 15,576,800 645 TRJA 163 170 161 163 996,900 165,239,500 646 TRUK 146 151 145 146 2,290,900 340,430,900 647 TSPC 1,300 1,300 1,280 1,300 1,039,800 1,347,627,500 648 TUGU 1,735 1,910 1,630 1,735 394,300 696,122,500 649 TURI 1,370 1,370 1,330 1,370 79,200 106,537,000 650 UANG 234 238 224 234 109,200 24,498,000 651 UCID 1,550 1,565 1,545 1,550 711,600 1,103,436,500 652 ULTJ 1,670 1,690 1,665 1,670 1,489,700 2,491,408,500 653 UNIC 3,800 3,800 3,760 3,800 200 756,000 654 UNIT 147 150 147 147 1,400 206,400 655 UNSP 85 86 84 85 826,700 70,233,500 656 UNTR 21,500 21,875 20,750 21,500 10,791,700 232,086,217,500 657 UNVR 7,775 7,850 7,750 7,775 12,509,800 97,370,137,500 658 URBN 1,400 1,400 1,400 1,400 100 140,000 659 URBN-W 15 16 13 15 401,700 5,285,900 660 VICO 76 76 73 76 38,200 2,813,300 661 VINS 92 94 89 92 66,500 6,051,200 662 VIVA 50 50 50 50 140,200 7,010,000 663 VOKS 208 210 199 208 180,300 36,853,500 664 VRNA 99 99 99 99 100 9,900 665 WAPO 63 74 62 63 33,900 2,119,800 666 WEGE 202 204 199 202 43,651,400 8,821,022,600 667 WEHA 55 56 53 55 573,100 31,525,000 668 WICO 452 452 450 452 700 315,200 669 WIIM 565 585 540 565 94,709,800 53,961,919,000 670 WIKA 1,470 1,480 1,455 1,470 40,052,300 58,740,944,500 671 WINS 97 98 96 97 1,329,000 129,322,400 672 WOMF 244 248 238 244 749,600 182,164,400 673 WOOD 585 615 570 585 30,196,500 17,822,593,500 674 WOWS 63 67 62 63 82,225,800 5,242,596,900 675 WSBP 204 204 195 204 182,830,700 36,777,628,700 676 WSKT 1,060 1,070 1,015 1,060 125,913,300 132,071,365,000 677 WTON 300 304 294 300 27,092,000 8,122,588,200 678 XAQA 869 869 869 869 100 86,900 679 XBES 894 894 894 894 100 89,400 680 XBID 494 494 493 494 300 148,000 681 XBNI 981 985 980 981 400 393,100 682 XBSK 369 369 368 369 2,800 1,033,100 683 XCID 75 75 75 75 1,500 112,500 684 XCLQ 90 92 90 90 2,300 211,200 685 XIHD 444 444 444 444 200 88,800 686 XIIC 1,015 1,015 997 1,015 1,200 1,209,000 687 XIID 490 490 490 490 300 147,000 688 XIIF 535 543 534 535 4,900 2,641,800 689 XIIT 501 503 500 501 62,600 31,356,200 690 XIJI 611 611 600 611 4,500 2,730,800 691 XILV 112 112 111 112 400 44,500 692 XIML 250 251 250 250 16,000 4,008,000 693 XIPI 160 160 160 160 2,100 336,000 694 XISC 631 631 631 631 3,800 2,397,800 695 XISI 294 294 290 294 11,500 3,375,800 696 XISR 370 370 369 370 8,700 3,211,800 697 XMIG 161 161 161 161 200 32,200 698 XNVE 134 134 130 134 164,300 21,741,600 699 XPMI 865 865 865 865 100 86,500 700 XSBC 98 98 98 98 100 9,800 701 XSSI 81 81 81 81 4,300 348,300 702 XSSK 633 633 633 633 100 63,300 703 YELO 50 50 50 50 221,000 11,050,000 704 YELO-W 7 8 7 7 31,900 224,000 705 YPAS 366 386 366 366 300 111,800 706 YULE 354 380 354 354 201,800 71,476,200 707 ZBRA 50 50 50 50 5,200 260,000 708 ZINC 132 133 130 132 410,417,400 53,927,189,800 709 ZONE 402 404 402 402 132,600 53,325,200 -------------------- ---------------------- Total for Reguler 16,866,849,700 11,696,384,437,600 Information for Negosiasi 710 ADRO 1,240 1,207 1,207 1,207 15,000,000 18,105,000,000 711 AKSI 410 410 410 410 11,401,300 4,674,533,000 712 ANDI 50 20 20 20 20,000 400,000 713 ANTM 1,235 1,240 1,155 1,235 1,485,200 1,756,509,870 714 ARTI 50 5 5 5 100 500 715 ASII 5,725 5,990 5,690 5,736 34,312,020 197,005,170,600 716 ASMI 1,085 1,080 1,080 1,080 186,000 200,880,000 717 ASRI 252 332 332 332 400,000 132,800,000 718 BAPA 50 50 50 50 20,000 1,000,000 719 BAPI 50 13 13 13 20,000 260,000 720 BBCA 33,075 33,125 32,226 32,750 3,823,749 125,806,415,025 721 BBNI 5,750 5,775 5,674 5,775 3,041,200 17,465,374,000 722 BBRI 4,040 4,125 3,700 3,980 53,920,488 217,218,292,740 723 BBTN 1,705 1,710 1,710 1,710 34,700 59,337,000 724 BEKS 50 16 16 16 200,000 3,200,000 725 BESS 200 186 186 186 99,922,800 18,585,640,800 726 BESS-W 83 80 80 80 50,000,000 4,000,000,000 727 BEST 189 181 181 181 200,000 36,200,000 728 BFIN 428 424 424 424 10,000,000 4,240,000,000 729 BGTG 67 67 67 67 107,700 7,215,900 730 BHAT 660 670 645 670 73,500,000 47,807,500,000 731 BIPI 50 65 33 40 3,488,800 180,172,000 732 BJBR 1,305 1,580 1,575 1,580 507,644 799,600,200 733 BJTM 620 615 615 615 34 20,910 734 BMRI 6,325 6,338 6,296 6,296 31,738,000 200,629,224,900 735 BMTR 256 238 238 238 396,100 94,271,800 736 BNGA 840 600 600 600 43 25,800 737 BOGA 1,330 1,340 1,300 1,300 111,200,000 144,648,000,000 738 BRIS 1,355 905 905 905 50,000 45,250,000 739 BRMS 62 85 40 61 378,495,700 22,827,536,900 740 BSDE 1,080 1,075 1,075 1,075 100,000 107,500,000 741 BTPS 4,210 4,277 4,218 4,273 1,817,700 7,761,058,600 742 BULL 324 316 316 316 16,950,000 5,356,200,000 743 BUMI 50 50 40 40 7,761,800 310,982,000 744 CARE 406 418 418 418 18,300,000 7,649,400,000 745 CARS 50 41 41 41 6,411,000 262,851,000 746 CASA 398 390 390 390 7,500,000 2,925,000,000 747 CINT 240 283 282 283 11,600 3,279,000 748 CNKO 50 6 6 6 500,000 3,000,000 749 COCO 910 930 930 930 1,505,300 1,399,929,000 750 CPIN 6,400 6,529 6,529 6,529 724,600 4,730,913,400 751 CTRA 910 919 919 919 1,253,700 1,152,150,300 752 DEWA 50 50 50 50 5,500,000 275,000,000 753 DILD 189 175 175 175 500,000 87,500,000 754 DUCK 306 306 306 306 32 9,792 755 DUTI 3,590 3,500 3,500 3,500 190,000 665,000,000 756 ECII 580 580 580 580 5,558,400 3,223,872,000 757 ELTY 50 10 10 10 132,100 1,321,000 758 ENVY 50 40 40 40 200,000 8,000,000 759 ERAA 1,805 1,810 1,795 1,805 562,100 1,014,239,500 760 FORZ 50 15 15 15 2,000,000 30,000,000 761 FREN 65 52 52 52 1,000,000,000 52,000,000,000 762 GGRM 44,925 44,150 44,150 44,150 1,000 44,150,000 763 GIAA 390 388 370 388 50,008 18,503,104 764 GREN 328 250 250 250 118,650,000 29,662,500,000 765 HMSP 1,560 1,565 1,505 1,505 5,360,144 8,339,866,720 766 ICBP 10,350 10,365 10,300 10,365 502,000 5,203,100,000 767 IKAI 50 50 50 50 66,851,148 3,342,557,400 768 INCO 4,690 4,693 4,670 4,693 63,446 297,751,020 769 INDF 7,275 7,160 7,160 7,160 359,200 2,571,872,000 770 INKP 8,875 8,902 8,902 8,902 25,800 229,671,600 771 INTP 14,100 14,349 14,341 14,341 492,700 7,069,410,700 772 IPTV 306 301 301 301 5,551,200 1,670,911,200 773 ITMG 10,275 9,225 9,150 9,150 130 1,196,250 774 JPFA 1,275 1,294 1,294 1,294 5,000,000 6,470,000,000 775 JSKY 226 206 206 206 2,700,000 556,200,000 776 KIJA 208 256 192 256 2,459,499 565,614,226 777 KLBF 1,495 1,490 1,488 1,488 701,600 1,044,080,800 778 KPIG 105 105 105 105 52,245,700 5,485,798,500 779 LINK 2,310 2,204 2,195 2,195 7,990,400 17,589,474,700 780 LPLI 83 80 80 80 50 4,000 781 LSIP 1,100 1,110 1,110 1,110 230,000 255,300,000 782 MAMI 50 10 8 10 11,095,000 96,950,000 783 MAPA 2,420 2,400 2,400 2,400 50,000 120,000,000 784 MAPI 785 785 785 785 45 35,325 785 MNCN 920 878 875 878 9,200,000 8,067,100,000 786 MPMX 404 370 370 370 5,600,000 2,072,000,000 787 MTLA 448 480 480 480 3,436,333 1,649,439,840 788 NATO 530 500 500 500 1,800,000 900,000,000 789 NIRO 148 138 138 138 214,000,000 29,532,000,000 790 PANS 845 800 800 800 3,300 2,640,000 791 PBRX 238 302 262 264 2,024,025 584,805,316 792 PNLF 216 198 198 198 4,109,000 813,582,000 793 POWR 730 722 660 722 10,351,000 6,836,254,200 794 PTBA 2,230 2,150 2,150 2,150 50,000 107,500,000 795 PURA 126 125 125 125 132,300,000 16,537,500,000 796 RALS 745 760 760 760 5,561,900 4,227,044,000 797 REAL 50 50 50 50 1,500 75,000 798 SBAT 94 95 95 95 283,400 26,923,000 799 SCMA 1,495 1,518 1,518 1,518 37,400 56,773,200 800 SIDO 800 817 817 817 3,540,000 2,892,180,000 801 SMGR 11,150 11,214 11,196 11,214 2,257,300 25,293,425,400 802 SMMA 15,600 14,600 14,000 14,600 1,200,186 16,884,795,600 803 SMRA 795 785 785 785 17,691,100 13,887,513,500 804 SMSM 1,360 1,380 1,380 1,380 1,000,000 1,380,000,000 805 SQMI 238 230 230 230 298,600 68,678,000 806 SSMS 810 810 810 810 24,620,000 19,942,200,000 807 TARA 50 50 50 50 52,000,000 2,600,000,000 808 TBIG 1,420 1,408 1,407 1,407 1,933,400 2,720,977,200 809 TINS 1,130 1,174 1,065 1,065 100,097 117,503,305 810 TLKM 3,170 3,240 3,000 3,240 14,837,300 47,516,587,000 811 TPIA 8,675 8,700 8,700 8,700 1,596 13,885,200 812 TRST 400 396 396 396 250 99,000 813 ULTJ 1,670 1,750 1,750 1,750 1,731,622 3,030,338,500 814 UNTR 21,500 22,165 20,850 22,165 1,800,700 39,053,080,700 815 UNVR 7,775 7,850 7,778 7,800 864,595 6,735,576,000 816 VIVA 50 20 20 20 45,000 900,000 817 WSKT 1,060 1,050 1,050 1,050 40 42,000 818 YULE 354 360 360 360 1,242,334 447,240,240 819 ZINC 132 128 125 125 3,390,344 426,545,443 -------------------- ---------------------- Total for Negosiasi 2,758,641,302 1,460,357,188,726 Total 19/11/20 19,626,285,402 13,157,028,930,426