Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, November 20, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,215 1,235 1,235 1,235 4,800 5,928,000 2 ANTM 1,210 1,225 1,220 1,220 300 367,000 3 BBRI 4,020 4,040 4,040 4,040 200 808,000 4 BEST 183 189 189 189 5,000 945,000 5 CLEO 498 505 505 505 800 404,000 6 PPRO 67 65 61 65 182,000 11,430,400 7 SIDO 800 815 815 815 200 163,000 8 TLKM 3,220 3,190 3,190 3,190 2,000 6,380,000 9 WSKT 1,025 1,050 1,050 1,050 1,000 1,050,000 -------------------- ---------------------- Total for Tunai 196,300 27,475,400 Information for Reguler 10 AALI 11,000 11,275 10,975 11,000 4,112,100 45,651,085,000 11 ABBA 50 50 50 50 421,100 21,055,000 12 ABMM 735 795 730 735 64,100 47,127,000 13 ACES 1,635 1,700 1,625 1,635 20,916,900 34,517,536,000 14 ACST 234 242 214 234 386,025,300 89,252,463,800 15 ADES 1,185 1,195 1,170 1,185 151,100 178,577,500 16 ADHI 920 935 905 920 44,739,600 41,085,349,500 17 ADMF 8,400 8,425 8,250 8,400 183,500 1,539,270,000 18 ADMG 145 149 145 145 1,289,100 187,821,300 19 ADRO 1,215 1,260 1,210 1,215 121,792,400 150,115,540,500 20 AGAR 470 470 460 470 900 421,800 21 AGII 865 940 865 865 16,803,000 14,589,975,000 22 AGRO 424 438 424 424 56,562,000 24,226,245,800 23 AGRS 162 164 160 162 2,700 439,100 24 AHAP 58 60 57 58 113,700 6,593,300 25 AIMS 144 154 144 144 4,100 591,400 26 AISA 286 286 228 286 646,222,700 175,000,379,200 27 AKKU 50 50 50 50 6,800 340,000 28 AKPI 314 350 310 314 58,300 20,277,400 29 AKRA 2,950 3,010 2,930 2,950 47,230,200 140,561,348,000 30 AKSI 384 410 382 384 35,300 13,916,800 31 ALDO 410 410 410 410 100 41,000 32 ALKA 270 270 252 270 2,300 617,600 33 ALMI 238 248 220 238 4,000 921,400 34 ALTO 308 308 286 308 21,500 6,153,800 35 AMAG 218 220 212 218 308,800 67,215,000 36 AMAN 276 276 276 276 151,600 41,841,600 37 AMAR 324 324 320 324 15,100 4,842,200 38 AMFG 2,600 2,630 2,530 2,600 36,300 95,413,000 39 AMIN 280 280 264 280 1,400 389,800 40 AMOR 2,600 2,630 2,600 2,600 318,300 829,709,000 41 AMRT 705 720 705 705 949,600 673,314,000 42 ANDI 50 50 50 50 144,200 7,210,000 43 ANJT 625 670 620 625 82,500 51,879,500 44 ANTM 1,210 1,240 1,200 1,210 220,936,900 268,146,697,000 45 APEX 166 166 160 166 79,200 13,061,200 46 APIC 835 840 820 835 10,772,900 8,953,778,500 47 APII 159 170 153 159 193,000 31,681,300 48 APLI 120 125 118 120 14,100 1,692,900 49 APLN 156 169 151 156 642,745,800 102,923,403,100 50 ARGO 1,750 1,750 1,750 1,750 700 1,225,000 51 ARII 470 505 470 470 71,000 33,525,900 52 ARKA 73 74 71 73 5,642,700 406,683,400 53 ARNA 535 535 520 535 2,447,300 1,299,859,500 54 ARTI 50 50 50 50 500 25,000 55 ARTO 2,900 2,930 2,900 2,900 183,800 536,417,000 56 ASBI 318 318 318 318 100 31,800 57 ASDM 900 915 900 900 4,400 3,987,500 58 ASGR 720 735 710 720 632,300 453,892,500 59 ASII 5,725 5,825 5,700 5,725 33,703,300 193,844,602,500 60 ASJT 119 119 114 119 31,000 3,609,000 61 ASMI 1,080 1,080 1,075 1,080 17,100 18,429,000 62 ASPI 91 93 90 91 5,496,600 503,573,200 63 ASPI-W 12 12 11 12 4,053,000 48,614,300 64 ASRI 236 254 236 236 767,717,600 184,792,557,800 65 ASRM 1,710 1,720 1,670 1,710 12,100 20,486,000 66 ASSA 515 525 510 515 8,913,500 4,604,918,000 67 ATIC 605 605 605 605 800 484,000 68 AUTO 1,010 1,030 980 1,010 4,487,000 4,571,386,000 69 AYLS 50 50 50 50 243,600 12,180,000 70 AYLS-W 5 5 4 5 844,100 3,426,900 71 BABP 50 50 50 50 657,900 32,895,000 72 BABP-W3 21 23 21 21 2,600 56,000 73 BABP-W4 6 7 5 6 10,126,900 60,760,000 74 BACA 394 396 394 394 29,100 11,522,600 75 BAJA 121 127 109 121 22,247,400 2,707,365,300 76 BALI 990 1,050 935 990 26,700 25,837,500 77 BAPA 50 50 50 50 100 5,000 78 BAPI 50 50 50 50 141,600 7,080,000 79 BAPI-W 3 3 2 3 1,183,200 2,572,300 80 BATA 610 610 605 610 300 182,500 81 BAYU 1,050 1,050 1,050 1,050 100 105,000 82 BBCA 33,000 33,250 32,750 33,000 13,693,700 451,449,490,000 83 BBHI 244 252 236 244 1,102,900 268,337,600 84 BBKP 272 282 272 272 145,931,800 40,216,631,800 85 BBNI 5,675 5,800 5,650 5,675 53,141,400 303,746,430,000 86 BBRI 4,020 4,080 3,990 4,020 124,785,400 501,470,947,000 87 BBSI 770 780 755 770 43,800 33,600,500 88 BBSS 114 117 110 114 362,400 41,316,900 89 BBSS-W 5 5 4 5 5,488,200 22,282,600 90 BBTN 1,680 1,715 1,660 1,680 35,605,000 59,977,565,500 91 BBYB 316 316 306 316 13,400 4,140,600 92 BCAP 123 125 118 123 1,451,500 177,560,300 93 BCIP 51 51 50 51 2,999,900 150,565,400 94 BDMN 2,740 2,780 2,710 2,740 3,019,400 8,283,181,000 95 BEEF 150 150 143 150 18,584,000 2,740,705,600 96 BEEF-W 9 11 9 9 2,449,200 23,700,200 97 BEKS 50 50 50 50 1,703,900 85,195,000 98 BELL 158 160 158 158 4,352,900 693,414,000 99 BESS 199 200 195 199 32,200 6,407,300 100 BESS-W 83 83 61 83 8,800 722,200 101 BEST 183 194 181 183 369,023,900 68,867,905,200 102 BFIN 400 434 400 400 103,324,900 42,283,957,400 103 BGTG 66 69 65 66 8,494,700 564,088,000 104 BHAT 660 670 655 660 125,965,900 83,713,740,500 105 BHIT 72 74 71 72 28,797,600 2,079,504,700 106 BIKA 138 148 138 138 200 28,600 107 BIMA 50 51 50 50 1,700 86,500 108 BINA 700 705 700 700 5,137,700 3,596,409,000 109 BIPI 50 50 50 50 1,870,000 93,500,000 110 BIPI-W 9 10 8 9 1,381,700 12,434,900 111 BIPP 53 54 51 53 951,100 49,929,400 112 BIRD 1,180 1,275 1,170 1,180 5,754,900 7,003,134,500 113 BISI 910 915 905 910 353,200 321,639,500 114 BJBR 1,290 1,315 1,290 1,290 4,882,700 6,331,658,000 115 BJTM 615 625 610 615 12,893,100 7,944,109,000 116 BKDP 52 52 50 52 34,900 1,789,800 117 BKSL 50 50 50 50 6,216,100 310,805,000 118 BKSW 119 120 113 119 324,700 37,048,200 119 BLTA 50 50 50 50 2,400 120,000 120 BLUE 700 715 700 700 198,000 139,871,500 121 BMAS 300 310 300 300 19,400 5,826,000 122 BMRI 6,300 6,350 6,250 6,300 50,286,800 316,380,445,000 123 BMSR 68 70 68 68 299,700 20,815,300 124 BMTR 248 262 248 248 166,366,400 42,270,621,600 125 BNBA 372 378 364 372 287,100 106,792,600 126 BNBR 50 50 50 50 200 10,000 127 BNGA 835 845 830 835 4,540,700 3,808,092,500 128 BNII 232 234 230 232 3,809,900 878,957,800 129 BNLI 2,240 2,280 2,230 2,240 736,700 1,654,864,000 130 BOGA 1,345 1,345 1,330 1,345 117,921,700 157,482,775,000 131 BOLA 149 150 148 149 21,600 3,212,700 132 BOLT 685 685 550 685 2,000 1,356,000 133 BOSS 120 124 117 120 6,733,000 806,496,200 134 BPTR 82 83 77 82 95,900 7,495,000 135 BRAM 5,100 5,100 5,100 5,100 1,000 5,100,000 136 BRIS 1,335 1,375 1,320 1,335 106,471,700 143,198,087,500 137 BRMS 63 64 61 63 58,349,300 3,657,519,800 138 BRNA 1,130 1,130 1,130 1,130 100 113,000 139 BRPT 955 970 945 955 54,351,700 51,932,316,000 140 BRPT-W 500 500 500 500 300 150,000 141 BSDE 1,060 1,125 1,060 1,060 38,159,300 41,236,243,500 142 BSIM 480 486 478 480 50,500 24,226,200 143 BSIM-W3 13 16 13 13 91,400 1,189,100 144 BSSR 1,435 1,445 1,390 1,435 43,400 61,885,000 145 BTEK 50 50 50 50 200 10,000 146 BTON 224 230 222 224 131,800 29,798,000 147 BTPN 2,450 2,450 2,440 2,450 85,200 208,300,000 148 BTPS 4,100 4,250 4,080 4,100 8,160,800 33,845,524,000 149 BUDI 99 100 99 99 1,395,500 139,024,700 150 BUKK 765 780 755 765 40,100 31,203,500 151 BULL 320 326 312 320 248,407,100 80,020,391,600 152 BULL-W2 101 107 100 101 346,000 35,231,000 153 BUMI 50 51 50 50 174,531,500 8,732,910,800 154 BUVA 55 56 54 55 455,600 25,440,700 155 BVIC 104 109 104 104 4,482,000 474,816,200 156 BWPT 104 107 102 104 95,744,300 10,029,592,400 157 CAKK 52 53 51 52 1,599,300 83,265,300 158 CAMP 262 270 260 262 2,090,500 553,746,800 159 CANI 110 118 107 110 5,200 574,500 160 CARE 396 408 392 396 177,300,400 71,559,712,600 161 CARS 50 50 50 50 42,900 2,145,000 162 CASA 394 398 394 394 6,764,400 2,684,108,000 163 CASH 494 515 494 494 1,802,600 913,348,100 164 CASH-W 15 16 14 15 3,214,100 48,010,700 165 CASS 214 216 206 214 5,540,400 1,173,471,600 166 CBMF 640 665 605 640 1,705,600 1,066,054,500 167 CCSI 240 252 236 240 540,300 129,801,200 168 CEKA 1,750 1,750 1,745 1,750 105,200 183,698,500 169 CENT 132 133 129 132 3,566,200 466,443,500 170 CFIN 202 212 200 202 3,146,300 638,775,800 171 CITA 2,240 2,250 2,220 2,240 5,000 11,200,000 172 CITY 97 100 92 97 6,600 609,400 173 CITY-W 14 14 14 14 1,600 22,400 174 CLAY 1,570 1,575 1,480 1,570 8,700 13,563,500 175 CLEO 498 505 498 498 12,207,300 6,109,481,800 176 CLPI 720 725 710 720 212,900 153,126,000 177 CMNP 1,020 1,050 1,005 1,020 6,595,400 6,741,471,000 178 CMNP-W 170 190 160 170 545,100 94,521,900 179 COCO 910 910 905 910 14,100 12,772,500 180 CPIN 6,475 6,550 6,425 6,475 2,922,500 18,917,065,000 181 CPRI 50 50 50 50 12,000 600,000 182 CPRO 50 50 50 50 803,200 40,160,000 183 CSAP 388 400 386 388 6,900 2,681,600 184 CSIS 50 50 50 50 19,800 990,000 185 CSMI 540 620 540 540 17,300 9,802,000 186 CSRA 360 372 358 360 4,180,100 1,521,673,600 187 CTBN 3,330 3,440 2,720 3,330 4,400 12,813,000 188 CTRA 895 930 890 895 36,593,900 33,065,128,500 189 CTTH 53 54 51 53 65,900 3,504,800 190 DADA 58 58 54 58 40,707,500 2,276,053,700 191 DADA-W 5 5 4 5 22,525,500 95,770,300 192 DART 230 230 230 230 500 115,000 193 DAYA 456 480 456 456 33,700 15,374,800 194 DEAL 153 159 151 153 42,110,900 6,496,944,300 195 DEFI 1,655 1,655 1,645 1,655 8,200 13,538,500 196 DEWA 50 50 50 50 85,200 4,260,000 197 DFAM 240 256 240 240 43,000 10,391,600 198 DGIK 50 50 50 50 1,400 70,000 199 DIGI 396 396 396 396 200 79,200 200 DILD 202 216 184 202 169,682,100 33,914,228,300 201 DIVA 2,010 2,010 1,965 2,010 32,600 65,201,500 202 DKFT 194 199 193 194 24,185,800 4,708,212,200 203 DLTA 4,200 4,200 4,140 4,200 80,600 336,472,000 204 DMAS 246 262 244 246 191,657,900 48,245,731,200 205 DMMX 181 188 180 181 4,626,400 844,018,500 206 DMND 895 900 875 895 39,800 35,165,500 207 DNAR 186 187 185 186 19,900 3,697,400 208 DNET 3,350 3,380 3,350 3,350 2,000 6,703,000 209 DOID 274 284 274 274 105,446,400 29,330,774,400 210 DPNS 266 288 258 266 28,900 8,145,800 211 DPUM 55 56 52 55 2,549,400 137,066,500 212 DSFI 65 65 64 65 313,600 20,176,300 213 DSNG 515 535 515 515 11,657,000 6,107,379,000 214 DUCK 302 310 300 302 16,706,300 5,061,443,800 215 DUTI 3,640 3,640 3,590 3,640 700 2,521,000 216 DVLA 2,580 2,590 2,570 2,580 5,800 14,925,000 217 DWGL 204 220 200 204 132,200 27,279,000 218 DWGL-W 33 34 28 33 261,400 7,968,000 219 DYAN 50 52 50 50 7,443,800 372,815,800 220 EAST 57 58 54 57 3,925,000 219,863,600 221 EAST-W 7 7 7 7 162,000 1,134,000 222 ECII 580 580 580 580 3,800 2,204,000 223 EKAD 1,260 1,280 1,260 1,260 472,000 596,542,500 224 ELSA 254 264 242 254 244,615,100 62,412,965,800 225 EMTK 8,350 8,350 8,225 8,350 6,900 57,462,500 226 ENRG 60 62 58 60 37,978,800 2,271,275,600 227 ENVY 50 50 50 50 1,663,600 83,180,000 228 ENZO 50 50 50 50 83,600 4,180,000 229 ENZO-W 6 6 5 6 1,356,000 7,745,500 230 EPAC 210 224 210 210 12,812,200 2,753,321,200 231 EPMT 1,890 1,890 1,860 1,890 11,000 20,640,000 232 ERAA 1,820 1,840 1,795 1,820 21,281,800 38,626,374,500 233 ERTX 129 144 119 129 8,900 1,138,600 234 ESIP 84 87 83 84 7,040,400 597,830,900 235 ESIP-W 7 8 7 7 916,900 6,923,000 236 ESSA 156 158 146 156 12,225,300 1,877,348,500 237 ESTA 94 96 90 94 57,100 5,315,500 238 ESTI 53 53 51 53 194,800 10,040,300 239 EXCL 2,300 2,350 2,290 2,300 32,517,100 75,174,190,000 240 FAST 955 985 955 955 51,600 49,881,500 241 FASW 6,700 6,700 6,700 6,700 1,500 10,050,000 242 FILM 222 224 214 222 7,711,200 1,694,334,200 243 FIRE 334 354 322 334 22,070,200 7,431,985,200 244 FISH 2,990 2,990 2,800 2,990 1,300 3,703,000 245 FITT 59 62 58 59 387,300 22,470,900 246 FITT-W 20 20 20 20 7,000 140,000 247 FOOD 104 105 102 104 583,200 60,068,400 248 FORU 98 99 87 98 11,900 1,127,100 249 FPNI 125 130 121 125 16,890,600 2,118,907,900 250 FREN 68 73 64 68 3,572,010,200 247,269,302,400 251 FREN-W 39 40 37 39 10,460,000 406,626,400 252 FUJI 119 119 117 119 500 59,100 253 GAMA 50 50 50 50 1,100 55,000 254 GDST 92 99 75 92 120,362,800 10,968,086,100 255 GDYR 1,400 1,400 1,400 1,400 4,700 6,580,000 256 GEMA 288 298 278 288 74,600 21,007,200 257 GGRM 44,125 45,300 43,775 44,125 3,178,300 141,394,557,500 258 GGRP 342 342 336 342 2,700 918,800 259 GHON 1,760 1,760 1,760 1,760 100 176,000 260 GIAA 394 416 392 394 480,473,600 194,102,760,600 261 GJTL 535 555 530 535 5,019,100 2,703,439,000 262 GLOB 122 131 115 122 13,100 1,594,300 263 GLVA 394 394 332 394 480,000 183,004,600 264 GMFI 102 107 98 102 153,686,500 15,781,065,100 265 GOLD 210 212 210 210 11,700 2,458,400 266 GOOD 1,225 1,235 1,225 1,225 261,700 322,232,000 267 GPRA 51 51 50 51 285,500 14,528,200 268 GSMF 86 91 86 86 200 17,700 269 GWSA 104 106 102 104 443,300 46,483,500 270 GZCO 50 50 50 50 40,500 2,025,000 271 HADE 50 50 50 50 800 40,000 272 HDIT 334 344 310 334 23,300 7,248,600 273 HEAL 3,470 3,550 3,460 3,470 212,500 740,447,000 274 HELI 210 222 200 210 106,700 21,445,200 275 HELI-W 7 7 6 7 5,900 36,300 276 HERO 815 815 805 815 24,200 19,722,000 277 HEXA 3,220 3,300 3,150 3,220 969,900 3,144,819,000 278 HITS 458 490 458 458 3,000 1,438,400 279 HKMU 73 76 72 73 19,813,500 1,446,676,400 280 HMSP 1,525 1,585 1,520 1,525 129,690,900 199,865,413,500 281 HOKI 875 900 865 875 15,122,400 13,292,362,000 282 HOKI-W 545 545 545 545 20,000 10,900,000 283 HOMI 1,000 1,035 970 1,000 1,360,500 1,353,702,500 284 HRME 50 50 50 50 1,283,900 64,195,000 285 HRTA 212 214 204 212 14,804,700 3,093,876,600 286 HRUM 2,290 2,350 2,280 2,290 2,400,100 5,541,662,000 287 IBFN 280 300 270 280 1,800 507,000 288 IBFN-W 8 8 7 8 600 4,300 289 ICBP 10,100 10,400 10,100 10,100 10,424,600 106,040,605,000 290 ICON 53 53 52 53 202,100 10,517,900 291 IDPR 178 178 168 178 9,600 1,707,800 292 IFII 127 129 126 127 112,300 14,285,500 293 IFSH 380 380 370 380 800 298,000 294 IGAR 350 360 350 350 40,300 14,184,800 295 IKAI 50 50 50 50 5,484,400 274,220,000 296 IKAN 186 187 183 186 5,408,000 1,001,365,000 297 IKBI 226 226 220 226 14,200 3,145,200 298 IMAS 910 965 840 910 97,513,200 87,971,172,500 299 IMJS 310 324 274 310 75,285,900 23,170,667,200 300 IMPC 1,390 1,395 1,380 1,390 810,500 1,129,960,500 301 INAF 3,260 3,300 3,240 3,260 1,517,900 4,943,071,000 302 INAI 336 338 330 336 62,500 20,956,800 303 INCF 71 72 70 71 1,592,700 112,448,200 304 INCI 835 850 825 835 106,100 89,326,000 305 INCO 4,560 4,700 4,550 4,560 24,120,300 111,205,690,000 306 INDF 7,225 7,350 7,175 7,225 13,621,800 98,759,455,000 307 INDO 115 115 112 115 12,700 1,445,800 308 INDO-W 19 20 18 19 73,500 1,407,900 309 INDR 2,860 3,060 2,800 2,860 121,200 355,912,000 310 INDS 1,950 1,955 1,920 1,950 14,300 27,833,500 311 INDX 51 51 50 51 34,500 1,743,400 312 INDY 1,170 1,210 1,155 1,170 30,736,300 36,244,267,500 313 INKP 8,900 9,000 8,875 8,900 5,169,400 46,118,007,500 314 INOV 150 168 150 150 612,400 95,716,300 315 INPC 67 67 65 67 299,100 19,759,900 316 INPC-W 4 4 3 4 4,650,500 18,601,900 317 INPP 705 705 705 705 100 70,500 318 INPS 1,360 1,470 1,360 1,360 75,100 105,857,000 319 INRU 995 995 995 995 300 298,500 320 INTA 218 218 218 218 100 21,800 321 INTD 115 116 115 115 107,100 12,317,500 322 INTP 14,400 14,600 14,250 14,400 3,786,900 54,595,952,500 323 IPCC 418 426 418 418 3,678,100 1,546,340,000 324 IPCM 230 232 228 230 82,500 19,037,000 325 IPOL 85 86 84 85 912,700 77,490,400 326 IPTV 304 308 300 304 10,989,600 3,354,286,600 327 IPTV-W 25 30 16 25 494,700 11,836,600 328 IRRA 840 870 825 840 25,553,100 21,679,616,000 329 ISAT 2,200 2,220 2,180 2,200 8,269,000 18,179,798,000 330 ISSP 154 165 152 154 30,647,000 4,772,930,300 331 ITIC 830 885 830 830 1,474,700 1,255,319,000 332 ITMA 496 510 496 496 24,500 12,253,000 333 ITMA-W 42 65 40 42 3,000 164,900 334 ITMG 10,150 10,925 10,050 10,150 6,548,300 67,948,180,000 335 JAST 101 102 100 101 13,189,000 1,331,346,900 336 JAWA 99 100 96 99 213,000 20,866,800 337 JAYA 110 112 109 110 3,043,800 335,584,400 338 JAYA-W 11 11 10 11 286,700 2,867,200 339 JECC 6,050 6,200 6,050 6,050 1,100 6,805,000 340 JIHD 426 426 422 426 19,700 8,362,200 341 JKON 340 340 340 340 193,400 65,756,000 342 JMAS 139 140 139 139 6,500 908,200 343 JPFA 1,255 1,285 1,230 1,255 20,392,000 25,666,361,500 344 JRPT 492 500 486 492 3,257,000 1,612,215,000 345 JSKY 222 232 222 222 25,805,400 5,824,992,800 346 JSMR 4,350 4,420 4,320 4,350 8,637,100 37,708,447,000 347 JSPT 965 965 965 965 6,000 5,790,000 348 JTPE 930 935 925 930 2,964,900 2,757,911,500 349 KAEF 3,240 3,310 3,230 3,240 7,688,700 25,040,307,000 350 KARW 71 76 70 71 1,123,000 80,869,700 351 KAYU 56 61 56 56 5,612,100 329,837,500 352 KBAG 56 63 56 56 1,065,755,300 61,419,512,400 353 KBAG-W 4 5 4 4 13,739,500 59,775,200 354 KBLI 368 368 338 368 18,305,400 6,556,709,200 355 KBLM 202 210 198 202 2,571,200 519,742,900 356 KBLV 418 440 418 418 10,200 4,304,000 357 KDSI 865 875 830 865 5,900 5,066,000 358 KEEN 304 312 294 304 2,906,700 864,426,800 359 KEJU 1,155 1,155 1,140 1,155 328,100 376,680,000 360 KIAS 51 51 50 51 507,600 25,420,700 361 KICI 187 187 187 187 100 18,700 362 KIJA 206 210 204 206 23,834,700 4,934,296,600 363 KINO 2,900 2,940 2,890 2,900 212,600 618,746,000 364 KIOS 160 160 160 160 22,200 3,552,000 365 KKGI 198 200 197 198 14,200 2,801,200 366 KLBF 1,495 1,510 1,495 1,495 18,059,200 27,076,502,500 367 KMDS 492 555 470 492 92,000 44,494,500 368 KMTR 324 348 324 324 3,100 1,041,400 369 KOBX 108 109 104 108 889,800 94,575,500 370 KOIN 100 100 100 100 100 10,000 371 KONI 454 454 362 454 3,200 1,180,800 372 KOPI 450 450 440 450 22,500 9,995,000 373 KOTA 222 224 208 222 1,985,500 428,987,600 374 KOTA-W 102 119 73 102 38,900 4,168,500 375 KPAL 50 51 50 50 3,337,100 167,000,900 376 KPAS 65 73 65 65 6,311,900 430,525,700 377 KPAS-W 20 23 20 20 37,800 845,600 378 KPIG 106 106 104 106 898,300 94,843,700 379 KRAS 432 450 430 432 137,486,600 60,257,627,200 380 KREN 95 100 91 95 43,073,700 4,130,912,100 381 LAND 181 182 165 181 410,200 69,954,400 382 LCKM 350 350 330 350 11,200 3,800,800 383 LEAD 50 50 50 50 63,400 3,170,000 384 LIFE 4,900 4,900 4,800 4,900 2,800 13,508,000 385 LINK 2,310 2,350 2,300 2,310 3,436,700 7,961,343,000 386 LION 296 296 282 296 23,700 7,005,200 387 LMAS 50 50 50 50 35,200 1,760,000 388 LMPI 81 82 81 81 1,400 113,500 389 LMSH 292 292 292 292 100 29,200 390 LPCK 1,100 1,140 975 1,100 10,383,600 11,004,899,500 391 LPGI 3,300 3,380 3,110 3,300 27,900 91,308,000 392 LPIN 224 224 224 224 3,200 716,800 393 LPKR 158 167 153 158 357,544,600 57,109,220,700 394 LPPF 1,050 1,090 1,040 1,050 25,908,500 27,432,720,500 395 LPPS 78 79 78 78 61,700 4,848,100 396 LRNA 138 138 128 138 35,700 4,768,500 397 LSIP 1,125 1,135 1,095 1,125 43,987,600 49,232,276,000 398 LTLS 442 446 434 442 369,900 163,809,800 399 LUCK 164 165 163 164 1,629,400 267,230,500 400 MAGP 50 50 50 50 600 30,000 401 MAIN 610 625 605 610 8,874,600 5,445,431,000 402 MAMI 50 50 50 50 110,100 5,505,000 403 MAMI-W 4 5 4 4 44,100 178,500 404 MAPA 2,400 2,440 2,390 2,400 1,286,400 3,097,836,000 405 MAPB 1,325 1,390 1,300 1,325 13,400 17,710,000 406 MAPI 785 795 775 785 19,898,900 15,528,595,500 407 MARI 50 50 50 50 428,800 21,440,000 408 MARK 825 830 820 825 2,326,200 1,915,965,000 409 MASA 585 590 585 585 400 234,500 410 MAYA 7,975 7,975 7,950 7,975 1,100 8,747,500 411 MBAP 2,290 2,340 2,290 2,290 206,900 478,309,000 412 MBSS 380 402 374 380 14,601,500 5,516,986,800 413 MBTO 88 89 82 88 39,500 3,412,700 414 MCAS 2,350 2,350 2,280 2,350 1,273,900 2,953,093,000 415 MCOR 122 125 121 122 7,765,000 952,952,300 416 MDIA 50 50 50 50 900 45,000 417 MDKA 1,865 1,900 1,835 1,865 101,722,800 190,573,547,000 418 MDKI 152 156 150 152 4,314,400 660,681,300 419 MDRN 50 50 50 50 5,100 255,000 420 MEDC 426 438 422 426 90,991,700 39,060,924,400 421 MEDC-W 4 5 3 4 85,575,900 346,642,200 422 MEGA 7,200 7,200 7,000 7,200 7,700 54,965,000 423 MERK 3,270 3,310 3,190 3,270 129,000 419,993,000 424 META 123 126 120 123 7,955,500 976,208,300 425 MFIN 1,110 1,150 1,105 1,110 10,400 11,551,500 426 MFMI 555 560 555 555 25,500 14,228,000 427 MGRO 775 785 770 775 2,421,500 1,891,471,500 428 MICE 288 298 284 288 127,400 36,710,800 429 MIDI 1,505 1,505 1,505 1,505 100 150,500 430 MIKA 2,430 2,550 2,410 2,430 21,113,200 52,425,552,000 431 MINA 50 50 50 50 335,000 16,750,000 432 MKPI 24,000 24,000 23,800 24,000 400 9,560,000 433 MLBI 8,850 9,000 8,750 8,850 156,200 1,390,680,000 434 MLIA 510 515 498 510 6,488,600 3,294,505,900 435 MLPL 51 52 50 51 19,009,600 958,707,500 436 MLPT 650 660 650 650 93,600 61,168,000 437 MMLP 266 278 264 266 6,691,500 1,803,833,400 438 MNCN 920 950 910 920 112,930,400 105,045,983,500 439 MOLI 830 830 810 830 7,000 5,750,000 440 MPMX 414 432 400 414 62,859,400 26,086,708,000 441 MPOW 66 68 66 66 40,200 2,654,500 442 MPPA 91 94 91 91 3,031,100 278,285,500 443 MPRO 1,360 1,360 1,350 1,360 700 946,000 444 MRAT 142 146 137 142 55,600 7,743,300 445 MSIN 298 298 296 298 315,900 94,058,000 446 MSKY 690 710 690 690 56,300 38,941,000 447 MTDL 1,595 1,615 1,590 1,595 3,827,500 6,140,278,500 448 MTFN 50 50 50 50 100 5,000 449 MTLA 446 446 446 446 100 44,600 450 MTPS 250 260 250 250 27,900 7,086,800 451 MTWI 58 60 56 58 242,400 14,049,700 452 MYOH 1,175 1,175 1,160 1,175 31,700 37,237,000 453 MYOR 2,480 2,520 2,450 2,480 5,353,400 13,221,715,000 454 MYTX 50 50 50 50 30,100 1,505,000 455 NATO 540 540 520 540 217,329,300 114,503,442,000 456 NATO-W 280 280 280 280 200 56,000 457 NELY 137 137 137 137 1,500 205,500 458 NFCX 1,580 1,585 1,580 1,580 1,400 2,218,000 459 NICK 322 322 322 322 100 32,200 460 NIKL 895 920 880 895 4,976,300 4,467,157,000 461 NIRO 148 148 148 148 2,251,300 333,192,400 462 NISP 735 735 720 735 297,200 215,523,500 463 NOBU 830 845 815 830 46,900 38,761,500 464 NRCA 378 386 356 378 2,461,600 913,788,200 465 NZIA 152 157 150 152 71,400 10,875,600 466 OKAS 110 113 109 110 2,690,500 296,422,200 467 OPMS 157 157 156 157 37,300 5,823,700 468 PADI 50 50 50 50 700 35,000 469 PALM 310 312 310 310 796,900 247,663,000 470 PAMG 127 130 124 127 48,648,500 6,171,731,300 471 PANI 112 112 112 112 11,200 1,254,400 472 PANR 107 110 103 107 7,422,100 795,404,300 473 PANS 865 880 840 865 469,400 406,770,000 474 PBID 1,145 1,180 1,115 1,145 216,500 245,031,500 475 PBRX 234 244 234 234 3,122,800 738,618,200 476 PBSA 695 710 695 695 200 140,500 477 PCAR 474 480 432 474 27,500 12,269,200 478 PDES 250 312 242 250 14,700 3,609,200 479 PEGE 116 120 116 116 6,500 769,900 480 PEHA 1,580 1,590 1,575 1,580 143,100 226,464,000 481 PGAS 1,405 1,410 1,330 1,405 329,589,900 455,776,881,500 482 PGJO 34 35 33 34 108,600 3,625,400 483 PGLI 240 298 240 240 35,900 9,321,600 484 PGUN 226 246 226 226 97,100 22,737,400 485 PICO 138 140 137 138 229,400 31,793,300 486 PJAA 550 590 540 550 820,200 454,258,000 487 PKPK 51 51 50 51 799,000 40,005,100 488 PLAN 115 116 110 115 9,002,500 1,021,974,400 489 PLAN-W 5 5 4 5 285,900 1,429,000 490 PLIN 2,500 2,500 2,500 2,500 9,500 23,750,000 491 PMJS 111 117 110 111 36,300 4,102,400 492 PNBN 940 970 925 940 13,667,500 12,942,634,500 493 PNBS 70 73 68 70 45,310,900 3,166,425,800 494 PNGO 605 630 605 605 1,600 970,500 495 PNIN 730 760 720 730 2,459,000 1,814,377,500 496 PNLF 218 226 212 218 64,880,800 14,195,106,800 497 POLA 51 51 50 51 26,800 1,342,100 498 POLA-W 38 46 23 38 10,100 362,800 499 POLI 1,000 1,050 975 1,000 800 801,000 500 POLL 4,690 4,760 4,690 4,690 21,000 98,972,000 501 POLU 820 830 775 820 10,200 7,953,500 502 POLY 50 50 50 50 17,300 865,000 503 PORT 432 458 428 432 600 266,000 504 POSA 50 50 50 50 64,700 3,235,000 505 POSA-W 2 2 1 2 2,869,300 4,711,300 506 POWR 715 740 700 715 10,904,600 7,833,961,000 507 PPGL 220 250 220 220 10,159,400 2,310,405,000 508 PPGL-W 14 14 12 14 4,424,600 57,572,500 509 PPRE 218 234 208 218 100,116,500 22,261,249,800 510 PPRO 67 70 53 67 2,825,294,900 182,622,099,100 511 PRAS 120 125 117 120 49,900 5,937,100 512 PRDA 3,200 3,300 3,160 3,200 401,800 1,296,500,000 513 PRIM 242 262 240 242 28,700 6,911,200 514 PSAB 210 214 210 210 9,330,500 1,972,501,000 515 PSDN 107 111 107 107 5,400 578,200 516 PSGO 102 103 100 102 24,700 2,511,700 517 PSSI 170 170 167 170 389,900 65,603,400 518 PTBA 2,190 2,260 2,180 2,190 72,908,500 161,632,453,000 519 PTIS 161 161 161 161 100 16,100 520 PTPP 1,150 1,195 1,140 1,150 40,919,300 47,766,302,000 521 PTPW 1,165 1,195 1,165 1,165 884,500 1,041,713,500 522 PTRO 1,845 1,855 1,800 1,845 1,150,700 2,114,914,500 523 PTSN 230 236 230 230 1,481,200 341,676,000 524 PUDP 218 228 218 218 300 67,200 525 PURA 127 127 125 127 467,631,300 58,929,855,500 526 PURA-W 23 23 21 23 2,980,700 65,676,900 527 PURE 262 268 262 262 3,785,900 999,583,600 528 PURE-W 27 29 25 27 5,212,000 137,903,800 529 PURI 290 290 288 290 2,300 666,600 530 PWON 500 520 496 500 94,828,300 47,858,825,700 531 PYFA 895 905 885 895 1,062,500 949,422,500 532 PZZA 750 755 735 750 2,874,700 2,144,383,000 533 R-LQ45X 930 935 921 930 14,600 13,583,500 534 RAJA 178 189 168 178 111,903,100 20,157,963,900 535 RALS 740 755 725 740 25,443,100 18,758,490,000 536 RANC 398 406 396 398 1,863,900 745,937,000 537 RBMS 52 52 50 52 2,878,300 147,505,500 538 RDTX 5,500 5,500 5,500 5,500 1,800 9,900,000 539 REAL 50 50 50 50 1,046,900 52,345,000 540 REAL-W 1 2 1 1 15,959,500 16,183,000 541 RELI 266 266 264 266 200 53,000 542 RICY 95 96 93 95 80,600 7,673,700 543 RIGS 230 240 224 230 406,800 92,875,800 544 RISE 450 452 448 450 400,400 180,329,400 545 RMBA 380 390 370 380 303,700 116,335,200 546 ROCK 925 925 880 925 5,000 4,486,000 547 RODA 51 53 51 51 541,800 28,193,900 548 RONY 274 310 272 274 3,482,300 1,019,527,600 549 ROTI 1,305 1,310 1,305 1,305 1,717,600 2,241,493,000 550 RUIS 312 322 312 312 154,800 48,784,600 551 SAFE 189 240 186 189 269,700 51,304,300 552 SAME 192 198 185 192 149,375,700 28,633,531,400 553 SAMF 392 392 390 392 2,400 936,600 554 SATU 50 50 50 50 29,600 1,480,000 555 SBAT 90 94 88 90 12,436,000 1,129,272,700 556 SBAT-W 11 11 10 11 31,414,000 322,062,700 557 SCCO 10,100 10,100 9,800 10,100 4,200 41,420,000 558 SCMA 1,495 1,510 1,485 1,495 8,153,100 12,215,692,500 559 SCNP 246 258 244 246 252,300 62,643,200 560 SDMU 50 50 50 50 1,020,500 51,025,000 561 SDPC 106 106 105 106 50,900 5,362,200 562 SDRA 755 790 755 755 3,300 2,514,000 563 SFAN 1,120 1,125 1,115 1,120 726,700 813,693,000 564 SGER 520 525 510 520 1,423,300 740,058,500 565 SGER-W 208 216 180 208 20,000 4,260,500 566 SGRO 1,595 1,615 1,595 1,595 148,700 238,142,000 567 SHID 2,830 2,990 2,830 2,830 2,000 5,715,000 568 SHIP 615 630 600 615 1,813,200 1,120,267,000 569 SIDO 800 810 795 800 23,668,100 18,934,957,500 570 SILO 4,880 4,960 4,710 4,880 237,500 1,154,782,000 571 SIMP 364 372 362 364 14,192,100 5,204,675,400 572 SINI 378 378 334 378 18,700 6,605,000 573 SINI-W 210 210 145 210 4,300 797,500 574 SIPD 1,245 1,245 1,190 1,245 137,400 169,972,000 575 SKLT 1,425 1,425 1,425 1,425 100 142,500 576 SKRN 580 660 580 580 113,400 66,541,500 577 SLIS 4,880 4,940 4,840 4,880 99,200 485,207,000 578 SMAR 3,120 3,140 3,120 3,120 16,400 51,276,000 579 SMBR 645 670 630 645 31,105,200 20,001,303,500 580 SMCB 1,100 1,115 1,080 1,100 180,200 200,153,000 581 SMDM 98 98 95 98 23,700 2,296,600 582 SMDR 284 292 284 284 3,423,900 983,621,800 583 SMGR 11,350 11,375 11,175 11,350 3,347,000 37,800,160,000 584 SMKL 187 188 185 187 862,600 160,734,300 585 SMKL-W 12 12 10 12 15,200 162,400 586 SMMA 14,550 15,000 14,550 14,550 200,000 2,910,135,000 587 SMMT 80 81 75 80 452,900 35,889,600 588 SMRA 780 815 780 780 49,522,000 39,214,353,500 589 SMSM 1,370 1,395 1,360 1,370 1,373,800 1,882,615,000 590 SOCI 132 138 132 132 10,950,500 1,470,010,000 591 SOFA 104 109 104 104 14,400 1,522,500 592 SOFA-W 5 5 4 5 700,600 3,028,000 593 SOHO 5,350 5,600 5,350 5,350 54,700 294,865,000 594 SONA 5,700 5,800 5,425 5,700 3,800 21,042,500 595 SOSS 376 410 364 376 317,500 118,824,200 596 SOSS-W 58 73 54 58 3,100 172,100 597 SOTS 222 228 222 222 200 45,000 598 SOTS-W 16 16 13 16 4,100 60,600 599 SPMA 316 324 316 316 111,700 35,568,200 600 SPTO 458 484 452 458 4,737,200 2,211,920,200 601 SQMI 234 238 228 234 5,146,900 1,197,351,800 602 SRAJ 132 135 132 132 53,200 7,093,100 603 SRIL 238 250 238 238 80,877,700 19,625,743,600 604 SRSN 59 60 58 59 6,048,900 357,166,000 605 SRTG 3,430 3,440 3,390 3,430 2,009,100 6,857,121,000 606 SSIA 590 635 580 590 126,069,500 76,047,525,500 607 SSMS 795 820 790 795 6,992,800 5,589,977,500 608 SSTM 570 570 565 570 11,800 6,708,000 609 STAR 116 124 111 116 2,900 328,300 610 STTP 8,000 8,000 8,000 8,000 800 6,400,000 611 SULI 50 50 50 50 6,500 325,000 612 SUPR 4,100 4,100 4,100 4,100 100 410,000 613 SURE 2,810 2,820 2,720 2,810 273,800 767,854,000 614 SWAT 104 104 102 104 194,100 20,161,100 615 TALF 298 298 288 298 400 118,000 616 TAMA 179 194 179 179 10,366,400 1,895,958,000 617 TAMA-W 6 7 6 6 2,639,200 17,403,100 618 TAMU 50 50 50 50 334,600 16,730,000 619 TARA 50 50 50 50 10,500 525,000 620 TAXI 50 50 50 50 100,100 5,005,000 621 TBIG 1,415 1,440 1,400 1,415 14,236,700 20,172,828,500 622 TBLA 795 805 785 795 3,525,100 2,813,126,000 623 TBMS 755 760 730 755 14,200 10,715,500 624 TCID 6,275 6,325 6,250 6,275 14,300 89,807,500 625 TCPI 7,100 7,200 7,100 7,100 6,745,500 48,320,925,000 626 TDPM 138 138 129 138 27,104,800 3,645,171,200 627 TEBE 670 710 670 670 45,700 31,473,000 628 TECH 119 119 116 119 970,600 114,155,100 629 TFAS 174 174 166 174 89,300 15,378,400 630 TFCO 426 426 426 426 100 42,600 631 TGKA 7,850 8,200 7,800 7,850 900 7,100,000 632 TGRA 103 105 101 103 10,232,900 1,054,641,100 633 TIFA 392 400 390 392 12,400 4,876,400 634 TINS 1,105 1,145 1,100 1,105 75,947,900 84,635,460,500 635 TIRA 226 250 218 226 22,800 5,160,600 636 TIRT 53 53 50 53 214,900 11,035,500 637 TKIM 6,700 6,875 6,675 6,700 6,817,500 46,009,135,000 638 TLKM 3,220 3,270 3,180 3,220 211,892,500 682,060,478,000 639 TMAS 128 131 124 128 2,655,400 340,331,100 640 TMPO 157 166 156 157 203,100 32,224,000 641 TNCA 322 322 318 322 142,600 45,677,200 642 TOBA 394 394 390 394 121,600 47,899,200 643 TOPS 50 50 50 50 38,300 1,915,000 644 TOTL 336 342 332 336 11,633,300 3,920,637,000 645 TOTO 200 202 199 200 6,130,200 1,225,885,100 646 TOWR 1,030 1,045 1,030 1,030 105,043,900 108,819,164,000 647 TOYS 675 680 650 675 5,715,600 3,823,865,000 648 TOYS-W 14 14 13 14 7,199,200 94,791,700 649 TPIA 8,750 8,750 8,650 8,750 3,098,200 26,991,115,000 650 TRIN 286 312 282 286 24,211,300 7,111,433,400 651 TRIN-W 11 11 10 11 2,932,300 30,207,400 652 TRJA 165 167 163 165 1,173,200 193,964,600 653 TRST 400 400 400 400 100 40,000 654 TRUK 146 147 146 146 177,500 25,968,400 655 TRUS 334 350 324 334 5,600 1,953,000 656 TSPC 1,290 1,300 1,290 1,290 341,000 441,947,000 657 TUGU 1,615 1,770 1,615 1,615 137,200 224,086,500 658 TURI 1,330 1,360 1,330 1,330 16,000 21,546,000 659 UANG 240 242 226 240 38,700 8,898,200 660 UCID 1,560 1,575 1,555 1,560 70,300 109,978,000 661 ULTJ 1,670 1,680 1,665 1,670 1,871,700 3,125,115,000 662 UNIC 3,800 4,000 3,800 3,800 5,600 21,628,000 663 UNIT 148 152 147 148 15,100 2,227,400 664 UNSP 85 87 84 85 983,100 83,699,900 665 UNTR 21,300 21,750 21,275 21,300 4,641,400 99,564,605,000 666 UNVR 7,725 7,825 7,725 7,725 11,720,600 91,036,015,000 667 URBN-W 14 15 14 14 3,500 49,600 668 VICO 77 80 74 77 28,800 2,242,300 669 VINS 92 95 90 92 64,600 5,942,900 670 VIVA 50 50 50 50 250,700 12,535,000 671 VOKS 202 208 200 202 303,500 61,349,800 672 VRNA 95 103 95 95 1,000 95,800 673 WAPO 63 63 63 63 200 12,600 674 WEGE 208 218 202 208 194,742,900 41,065,485,000 675 WEHA 56 60 54 56 4,312,500 248,317,000 676 WICO 476 476 450 476 10,700 4,817,600 677 WIIM 550 575 545 550 39,979,100 22,111,004,500 678 WIKA 1,425 1,490 1,420 1,425 44,784,600 64,662,520,000 679 WINS 98 98 96 98 28,600 2,763,100 680 WOMF 234 256 228 234 1,708,600 409,908,600 681 WOOD 575 605 575 575 25,954,100 15,257,684,000 682 WOWS 63 64 62 63 18,535,500 1,158,668,300 683 WSBP 214 234 204 214 885,324,000 195,712,782,000 684 WSKT 1,025 1,070 1,020 1,025 122,164,700 126,976,096,000 685 WTON 318 336 302 318 119,962,500 38,619,592,200 686 XAFA 1,082 1,082 1,082 1,082 100 108,200 687 XBES 906 906 906 906 100 90,600 688 XBLQ 435 437 435 435 200 87,200 689 XBNI 980 980 980 980 100 98,000 690 XCID 76 80 74 76 213,900 16,453,200 691 XCLQ 92 93 92 92 10,600 975,400 692 XIHD 444 447 444 444 12,300 5,462,500 693 XIIC 1,010 1,010 1,010 1,010 100 101,000 694 XIID 490 490 490 490 200 98,000 695 XIIF 542 546 535 542 400 215,800 696 XIIT 500 506 500 500 85,000 42,755,800 697 XIJI 609 612 596 609 21,400 12,781,800 698 XILV 111 111 107 111 5,800 643,300 699 XIML 250 250 250 250 2,500 625,000 700 XIPI 161 162 161 161 10,300 1,668,500 701 XISC 641 641 637 641 200 127,800 702 XISR 364 372 364 364 13,500 4,978,300 703 XKIV 417 423 417 417 1,300 549,300 704 XNVE 133 134 131 133 435,600 58,132,100 705 XPFT 600 600 600 600 100 60,000 706 XPTD 478 478 478 478 200 95,600 707 XSBC 100 100 100 100 4,100 410,000 708 XSMU 120 120 120 120 700 84,000 709 XSRI 178 178 178 178 200 35,600 710 XSSI 83 83 83 83 2,400 199,200 711 YELO 50 50 50 50 68,800 3,440,000 712 YELO-W 7 8 7 7 15,700 110,000 713 YPAS 350 350 346 350 2,400 838,000 714 YULE 350 350 350 350 100 35,000 715 ZBRA 51 51 50 51 872,300 43,666,400 716 ZINC 134 136 132 134 605,407,200 80,653,273,500 717 ZONE 400 402 400 400 109,900 43,993,000 -------------------- ---------------------- Total for Reguler 21,827,654,500 10,219,689,762,000 Information for Negosiasi 718 AALI 11,000 11,044 11,044 11,044 930,000 10,270,920,000 719 ACES 1,635 1,729 1,632 1,632 5,874,500 9,933,495,700 720 ADRO 1,215 1,240 1,000 1,225 350,116 350,142,805 721 AISA 286 260 260 260 40,000 10,400,000 722 AKRA 2,950 2,975 2,820 2,820 35,369,998 103,944,448,860 723 AMOR 2,600 2,610 2,610 2,610 249,100 650,151,000 724 ANDI 50 40 40 40 783,100 31,324,000 725 ANTM 1,210 1,563 1,205 1,563 5,441,600 7,608,839,900 726 APIC 835 820 820 820 3,600,000 2,952,000,000 727 ARTI 50 10 10 10 191,500 1,915,000 728 ASII 5,725 5,775 5,714 5,745 19,491,476 111,761,241,350 729 BBCA 33,000 33,125 32,700 33,000 12,595,661 412,373,575,450 730 BBNI 5,675 5,775 5,675 5,675 429,066 2,460,325,825 731 BBRI 4,020 4,079 3,974 4,058 37,483,410 150,398,790,800 732 BBTN 1,680 1,680 1,680 1,680 30 50,400 733 BDMN 2,740 2,740 2,740 2,740 41 112,340 734 BEKS 50 15 15 15 1,400,000 21,000,000 735 BEST 183 193 193 193 700,000 135,100,000 736 BFIN 400 409 409 409 9,852,800 4,029,795,200 737 BHAT 660 660 620 660 143,100,000 93,422,000,000 738 BIPI 50 45 31 45 13,575,000 444,375,000 739 BJBR 1,290 1,630 1,295 1,630 1,013,458 1,649,303,615 740 BJTM 615 620 620 620 28 17,360 741 BKSL 50 46 36 46 1,382,200 55,278,800 742 BMRI 6,300 6,337 6,275 6,275 37,142,800 234,875,659,000 743 BMTR 248 252 252 252 7 1,764 744 BOGA 1,345 1,370 1,370 1,370 38,450,000 52,676,500,000 745 BRMS 63 63 63 63 85,185,100 5,366,661,300 746 BRPT 955 960 955 955 178 170,425 747 BSDE 1,060 1,090 1,060 1,060 100,064 109,067,980 748 BSIM 480 486 484 486 1,256,850 608,327,400 749 BULL 320 316 316 316 11 3,476 750 BUMI 50 50 50 50 6,100,000 305,000,000 751 CARE 396 400 380 380 239,400,000 91,000,000,000 752 CARS 50 40 35 38 21,560,600 759,424,000 753 CASA 394 388 388 388 29,650,000 11,504,200,000 754 CMNP-W 170 174 172 174 60,000 10,380,000 755 CNKO 50 5 5 5 370,810,500 1,854,052,500 756 CTRA 895 900 895 895 650,009 582,883,055 757 DEWA 50 25 25 25 8,300 207,500 758 DMAS 246 251 248 251 24,810,000 6,166,770,000 759 DYAN 50 50 50 50 9,630,500 481,525,000 760 ELSA 254 256 256 256 55 14,080 761 ELTY 50 9 7 9 3,700,000 30,100,000 762 ENVY 50 41 40 41 2,979,300 119,882,400 763 ERAA 1,820 1,820 1,805 1,805 400,000 725,000,000 764 EXCL 2,300 2,306 2,290 2,306 683,545 1,576,253,650 765 FORZ 50 10 10 10 10,000,000 100,000,000 766 FREN 68 52 52 52 900,000,000 46,800,000,000 767 GAMA 50 60 60 60 50,000,000 3,000,000,000 768 GGRM 44,125 44,500 44,125 44,125 3,010 133,941,250 769 GIAA 394 420 416 416 1,185,000 493,100,000 770 ICBP 10,100 10,327 10,184 10,257 1,930,000 19,849,820,000 771 IKAI 50 50 50 50 15,267,176 763,358,800 772 IMJS 310 280 280 280 41,527,200 11,627,616,000 773 INCO 4,560 4,690 4,560 4,560 2,998,707 13,945,403,480 774 INDF 7,225 7,228 7,225 7,228 20,090 145,210,250 775 INKP 8,900 9,325 8,900 9,325 949,518 8,831,655,200 776 INPS 1,360 2,000 2,000 2,000 700,000 1,400,000,000 777 ISAT 2,200 2,200 2,200 2,200 95 209,000 778 ITMG 10,150 10,150 10,150 10,150 66 669,900 779 JPFA 1,255 1,255 1,255 1,255 124 155,620 780 JSKY 222 222 222 222 30,000 6,660,000 781 JSMR 4,350 4,348 4,348 4,348 1,200,000 5,217,600,000 782 KIJA 206 282 194 196 6,852,032 1,493,517,872 783 KLBF 1,495 1,495 1,495 1,495 50 74,750 784 KPIG 106 149 141 142 8,472,500 1,206,810,600 785 KRAS 432 450 450 450 50,000 22,500,000 786 LINK 2,310 2,310 2,250 2,250 1,547 3,483,570 787 LSIP 1,125 1,125 1,095 1,125 102 113,190 788 MBAP 2,290 2,330 2,330 2,330 31 72,230 789 MDKA 1,865 1,902 1,500 1,895 9,134,200 17,281,965,400 790 MDRN 50 50 50 50 100,000 5,000,000 791 MEDC 426 434 428 430 2,000,040 860,017,360 792 MKPI 24,000 23,500 23,500 23,500 42,600 1,001,100,000 793 MNCN 920 920 915 920 75 68,840 794 MPMX 414 400 400 400 25,000,000 10,000,000,000 795 MTDL 1,595 1,600 1,600 1,600 41 65,600 796 MTFN 50 15 15 15 9,000,000 135,000,000 797 MTLA 446 480 480 480 5,201,332 2,496,639,360 798 MYOR 2,480 2,465 2,465 2,465 2,655,000 6,544,575,000 799 NATO 540 555 520 555 449,835,568 246,074,740,240 800 NUSA 50 10 1 10 71,900 539,000 801 PBRX 234 296 262 296 4,649,695 1,365,123,054 802 PGAS 1,405 1,405 1,355 1,405 669,650 925,918,950 803 PNBN 940 950 800 950 190,751 152,608,450 804 PNLF 218 216 216 216 94 20,304 805 PTBA 2,190 2,210 2,210 2,210 72 159,120 806 PTPP 1,150 1,155 1,155 1,155 25 28,875 807 PURE 262 264 264 264 4,000,100 1,056,026,400 808 RALS 740 745 740 745 187 138,825 809 SMGR 11,350 11,350 10,963 11,238 4,586,260 51,434,080,500 810 SMMA 14,550 15,900 15,600 15,600 10,698,756 167,200,593,600 811 SMRA 780 800 780 780 1,400,000 1,104,500,000 812 SMSM 1,370 1,370 1,370 1,370 1,571,300 2,152,681,000 813 SQMI 234 226 150 150 109,524,080 18,328,612,000 814 SRIL 238 242 242 242 16 3,872 815 SRTG 3,430 3,400 3,400 3,400 2,000,000 6,800,000,000 816 SSIA 590 603 603 603 5,000 3,015,000 817 TAMU 50 46 40 46 2,800,000 116,800,000 818 TBIG 1,415 1,415 1,415 1,415 50 70,750 819 TINS 1,105 1,140 1,140 1,140 50,000 57,000,000 820 TKIM 6,700 6,800 6,725 6,800 1,983,456 13,438,636,600 821 TLKM 3,220 3,230 3,180 3,180 15,072,800 48,252,861,000 822 TPIA 8,750 8,725 8,675 8,725 1,125,821 9,805,497,175 823 ULTJ 1,670 1,750 1,750 1,750 174,977 306,209,750 824 UNTR 21,300 21,500 21,300 21,500 233 4,987,825 825 UNVR 7,725 7,784 7,725 7,725 432,880 3,366,893,500 826 VIVA 50 50 50 50 100,000,000 5,000,000,000 827 WEGE 208 208 208 208 98 20,384 828 WIKA 1,425 1,435 1,425 1,425 133 189,955 829 WSBP 214 220 216 220 100,009 22,001,944 830 WSKT 1,025 1,055 1,025 1,025 937,350 973,427,750 831 WTON 318 318 316 318 148 46,868 832 YULE 350 360 360 360 2,429,546 874,636,560 -------------------- ---------------------- Total for Negosiasi 2,975,062,394 2,053,441,159,458 Total 20/11/20 24,802,913,194 12,273,158,396,858