Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, November 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 DWGL-W 33 27 27 27 100 2,700 2 GIAA 396 400 400 400 3,000 1,200,000 3 HRME 54 50 50 50 80,000 4,000,000 4 ICBP 10,200 10,150 10,150 10,150 100 1,015,000 5 MDKA 1,885 1,885 1,885 1,885 700 1,319,500 6 REAL 50 50 50 50 15,000 750,000 7 TLKM 3,320 3,300 3,270 3,270 600 1,974,000 8 WSBP 216 218 218 218 3,400 741,200 9 WSKT 1,095 1,050 1,050 1,050 6,000 6,300,000 -------------------- ---------------------- Total for Tunai 108,900 17,302,400 Information for Reguler 10 AALI 10,975 11,100 10,900 10,975 1,841,700 20,203,197,500 11 ABBA 51 54 50 51 66,078,000 3,411,995,300 12 ABMM 735 745 730 735 11,000 8,106,500 13 ACES 1,680 1,680 1,645 1,680 15,954,200 26,619,091,000 14 ACST 236 246 234 236 135,189,300 32,117,777,600 15 ADES 1,190 1,190 1,175 1,190 67,700 80,181,500 16 ADHI 1,025 1,025 915 1,025 207,261,300 202,446,971,500 17 ADMF 8,700 8,700 8,475 8,700 210,800 1,809,397,500 18 ADMG 153 157 145 153 3,840,200 588,180,300 19 ADRO 1,290 1,290 1,225 1,290 195,985,700 246,828,659,500 20 AGAR 458 490 438 458 26,300 11,533,800 21 AGII 885 910 870 885 1,013,900 905,337,000 22 AGRO 434 440 424 434 87,496,400 37,851,492,200 23 AGRS 160 162 154 160 12,800 2,058,000 24 AHAP 58 59 55 58 95,000 5,279,600 25 AIMS 145 155 139 145 4,300 621,400 26 AISA 270 286 266 270 228,964,100 61,994,684,600 27 AKPI 370 392 316 370 26,400 9,896,200 28 AKRA 2,940 2,970 2,920 2,940 31,557,300 93,253,510,000 29 AKSI 404 414 384 404 14,900 5,953,200 30 ALDO 410 410 390 410 5,200 2,059,000 31 ALKA 270 270 270 270 3,900 1,053,000 32 ALMI 238 238 224 238 9,700 2,204,400 33 ALTO 300 308 288 300 211,100 61,568,800 34 AMAG 214 220 210 214 911,800 195,458,000 35 AMAN 274 276 274 274 239,200 66,016,200 36 AMAR 322 324 310 322 390,200 122,062,800 37 AMFG 2,590 2,600 2,590 2,590 1,100 2,852,000 38 AMIN 276 278 262 276 1,400 375,400 39 AMOR 2,600 2,600 2,600 2,600 2,352,100 6,115,460,000 40 AMRT 710 710 695 710 1,188,100 836,154,000 41 ANDI 50 50 50 50 666,800 33,340,000 42 ANJT 650 705 605 650 136,300 88,740,500 43 ANTM 1,255 1,255 1,215 1,255 371,401,400 459,061,901,500 44 APEX 166 166 166 166 33,900 5,627,400 45 APIC 845 850 835 845 10,210,100 8,604,934,000 46 APII 159 159 156 159 17,500 2,765,900 47 APLI 115 120 115 115 7,600 894,500 48 APLN 159 166 154 159 194,249,200 31,255,199,600 49 ARGO 1,975 2,000 1,760 1,975 11,100 21,057,000 50 ARII 472 490 452 472 34,400 16,236,400 51 ARKA 74 74 71 74 8,593,100 621,949,500 52 ARNA 520 540 515 520 3,440,200 1,793,537,000 53 ARTA 308 308 308 308 500 154,000 54 ARTI 50 50 50 50 17,600 880,000 55 ARTO 2,930 2,930 2,900 2,930 75,100 219,447,000 56 ASDM 900 900 900 900 4,400 3,960,000 57 ASGR 740 745 720 740 1,483,400 1,088,759,000 58 ASII 5,800 5,850 5,725 5,800 40,933,800 237,110,875,000 59 ASJT 121 123 119 121 40,500 4,850,500 60 ASMI 1,090 1,090 1,080 1,090 13,200 14,320,000 61 ASPI 93 94 90 93 4,229,700 390,680,200 62 ASPI-W 12 12 11 12 2,727,200 32,724,900 63 ASRI 234 244 224 234 285,990,300 67,713,359,000 64 ASRM 1,700 1,700 1,700 1,700 9,900 16,830,000 65 ASSA 530 530 515 530 12,623,000 6,605,410,500 66 ATIC 610 610 605 610 500 304,000 67 AUTO 1,035 1,035 1,010 1,035 1,655,400 1,702,275,000 68 AYLS 50 51 50 50 3,004,700 150,432,700 69 AYLS-W 5 5 4 5 1,663,500 7,815,100 70 BABP 50 50 50 50 891,200 44,560,000 71 BABP-W3 23 23 21 23 600 12,800 72 BABP-W4 6 7 5 6 2,033,600 12,201,500 73 BAJA 120 127 117 120 16,291,700 1,995,427,500 74 BALI 1,090 1,090 995 1,090 47,500 48,520,000 75 BAPA 50 50 50 50 800 40,000 76 BAPI 50 50 50 50 214,200 10,710,000 77 BAPI-W 3 3 2 3 1,858,700 4,054,100 78 BATA 615 615 605 615 26,200 15,927,000 79 BAYU 1,045 1,050 1,045 1,045 1,600 1,677,500 80 BBCA 33,000 33,050 32,750 33,000 15,053,100 495,981,862,500 81 BBHI 240 246 236 240 1,345,100 323,002,800 82 BBKP 282 284 274 282 215,276,700 60,416,849,800 83 BBMD 1,580 1,580 1,580 1,580 500 790,000 84 BBNI 5,900 5,975 5,625 5,900 82,536,100 480,753,460,000 85 BBRI 4,080 4,100 4,010 4,080 123,510,900 502,950,948,000 86 BBSI 755 760 755 755 47,300 35,898,000 87 BBSS 116 116 114 116 212,700 24,618,500 88 BBSS-W 5 5 4 5 6,014,000 26,358,200 89 BBTN 1,710 1,720 1,680 1,710 40,040,700 68,132,178,500 90 BBYB 318 320 316 318 61,100 19,351,200 91 BCAP 126 126 122 126 875,500 109,516,300 92 BCIP 51 51 50 51 5,378,500 270,474,200 93 BDMN 2,810 2,830 2,740 2,810 8,525,400 23,822,616,000 94 BEEF 155 156 151 155 26,542,200 4,095,535,700 95 BEEF-W 10 10 10 10 759,400 7,594,000 96 BEKS 50 50 50 50 2,002,600 100,130,000 97 BELL 160 161 158 160 5,059,400 805,003,100 98 BESS 198 199 186 198 29,900 5,855,100 99 BESS-W 75 82 64 75 1,200 89,600 100 BEST 186 195 182 186 434,898,700 82,384,520,400 101 BFIN 400 404 392 400 28,891,800 11,531,024,800 102 BGTG 71 80 66 71 192,011,400 14,173,917,900 103 BHAT 685 690 655 685 99,154,600 65,748,093,500 104 BHIT 74 75 71 74 59,319,300 4,353,800,100 105 BIKA 149 150 139 149 1,400 196,700 106 BIMA 50 50 50 50 202,000 10,100,000 107 BINA 700 705 700 700 149,200 104,992,500 108 BIPI 50 50 50 50 1,801,500 90,075,000 109 BIPI-W 10 10 8 10 756,900 6,833,100 110 BIPP 53 53 52 53 182,500 9,505,800 111 BIRD 1,180 1,230 1,160 1,180 4,416,900 5,209,355,500 112 BISI 930 955 905 930 977,000 903,658,500 113 BJBR 1,305 1,305 1,270 1,305 11,768,700 15,143,853,000 114 BJTM 615 620 610 615 11,800,100 7,265,605,000 115 BKDP 50 53 50 50 27,900 1,444,100 116 BKSL 50 53 50 50 1,076,245,400 54,110,362,200 117 BKSW 113 118 113 113 186,200 21,274,800 118 BLTA 50 50 50 50 15,100 755,000 119 BLUE 700 705 695 700 214,400 150,299,500 120 BMAS 298 300 280 298 52,000 15,292,200 121 BMRI 6,400 6,425 6,275 6,400 53,452,700 339,765,620,000 122 BMSR 70 72 68 70 1,488,300 104,073,100 123 BMTR 260 262 248 260 171,407,200 44,207,703,400 124 BNBA 378 378 376 378 201,300 76,056,000 125 BNBR 50 50 50 50 62,600 3,130,000 126 BNGA 855 860 825 855 7,852,600 6,692,119,500 127 BNII 234 240 230 234 6,326,500 1,476,389,200 128 BNLI 2,260 2,290 2,240 2,260 602,700 1,366,185,000 129 BOGA 1,350 1,350 1,335 1,350 119,791,800 160,905,045,500 130 BOLA 151 152 146 151 67,100 9,972,500 131 BOLT 685 685 685 685 600 411,000 132 BOSS 125 128 120 125 17,632,900 2,201,013,600 133 BPTR 85 86 77 85 110,700 9,015,100 134 BRAM 4,750 5,000 4,750 4,750 12,500 59,505,000 135 BRIS 1,345 1,360 1,325 1,345 63,948,800 86,182,518,000 136 BRMS 62 64 61 62 69,372,700 4,321,675,200 137 BRNA 1,100 1,135 1,100 1,100 5,700 6,273,500 138 BRPT 1,045 1,045 955 1,045 311,635,700 312,120,718,500 139 BRPT-W 690 700 500 690 12,700 6,481,500 140 BSDE 1,090 1,095 1,070 1,090 23,529,400 25,558,000,500 141 BSIM 482 500 480 482 44,300 21,292,000 142 BSIM-W3 19 20 13 19 217,500 3,887,900 143 BSSR 1,450 1,475 1,435 1,450 33,300 48,434,500 144 BTEK 50 50 50 50 1,600 80,000 145 BTON 224 224 214 224 2,100 461,400 146 BTPN 2,480 2,490 2,430 2,480 277,500 681,672,000 147 BTPS 4,260 4,270 4,080 4,260 8,740,700 36,917,098,000 148 BUDI 100 102 98 100 645,100 64,542,600 149 BUKK 765 785 765 765 47,200 36,443,000 150 BULL 324 328 320 324 245,930,300 79,083,794,200 151 BULL-W2 106 108 101 106 76,500 7,901,700 152 BUMI 53 54 50 53 782,943,500 40,881,260,800 153 BUVA 58 58 55 58 206,200 11,785,500 154 BVIC 106 107 104 106 1,539,800 162,004,700 155 BWPT 106 107 104 106 69,676,900 7,356,839,700 156 CAKK 52 53 51 52 2,473,000 128,094,300 157 CAMP 264 268 252 264 1,499,600 396,082,000 158 CANI 103 105 103 103 23,000 2,382,700 159 CARE 402 404 394 402 249,567,500 99,339,455,000 160 CARS 50 50 50 50 181,300 9,065,000 161 CASA 398 398 394 398 13,027,900 5,167,008,800 162 CASH 490 500 464 490 1,899,000 916,222,000 163 CASH-W 13 15 12 13 11,012,400 143,825,900 164 CASS 212 216 208 212 2,819,800 596,094,400 165 CBMF 635 650 635 635 500 319,500 166 CCSI 240 246 226 240 666,000 155,268,000 167 CEKA 1,755 1,765 1,740 1,755 168,800 295,646,000 168 CENT 132 133 129 132 3,130,000 412,912,400 169 CFIN 206 210 202 206 1,704,900 351,561,000 170 CINT 238 240 230 238 700 165,200 171 CITA 2,240 2,240 2,200 2,240 12,000 26,642,000 172 CITY 99 99 92 99 14,700 1,356,600 173 CITY-W 14 14 14 14 11,100 155,400 174 CLAY 1,565 1,570 1,565 1,565 5,100 8,004,000 175 CLEO 500 505 494 500 10,085,700 5,023,476,700 176 CLPI 725 730 720 725 91,900 66,762,000 177 CMNP 1,020 1,040 995 1,020 3,107,500 3,153,914,500 178 CMNP-W 168 178 140 168 503,200 77,444,100 179 CNTX 216 222 212 216 1,200 260,000 180 COCO 915 915 910 915 7,900 7,192,000 181 CPIN 6,450 6,550 6,450 6,450 5,414,900 35,185,697,500 182 CPRI 50 50 50 50 540,900 27,045,000 183 CPRI-W 13 13 8 13 9,000 95,000 184 CPRO 50 50 50 50 878,100 43,905,000 185 CSAP 384 400 384 384 7,800 3,002,600 186 CSIS 50 50 50 50 379,300 18,965,000 187 CSMI 505 570 505 505 175,200 88,959,500 188 CSRA 364 370 362 364 3,879,500 1,422,543,800 189 CTBN 3,330 3,330 3,330 3,330 300 999,000 190 CTRA 905 915 895 905 30,179,400 27,345,297,500 191 CTTH 51 54 51 51 56,400 2,905,000 192 DADA 62 62 56 62 43,180,700 2,597,740,200 193 DADA-W 5 5 4 5 31,123,800 149,201,600 194 DART 236 240 236 236 1,100 262,600 195 DAYA 456 456 426 456 8,500 3,870,000 196 DEAL 152 158 151 152 19,980,300 3,079,556,600 197 DEFI 1,665 1,665 1,645 1,665 17,000 28,136,000 198 DEWA 50 50 50 50 44,600 2,230,000 199 DFAM 256 256 240 256 8,700 2,138,800 200 DGIK 50 50 50 50 2,700 135,000 201 DIGI 390 390 390 390 4,000 1,560,000 202 DILD 214 240 198 214 338,618,800 73,765,384,200 203 DIVA 2,020 2,020 2,000 2,020 57,400 114,999,000 204 DKFT 208 210 197 208 114,735,000 23,549,249,700 205 DLTA 4,250 4,280 4,190 4,250 61,000 258,092,000 206 DMAS 246 252 246 246 59,628,100 14,842,829,800 207 DMMX 188 189 180 188 2,239,100 415,111,300 208 DMND 890 900 890 890 34,200 30,672,500 209 DNAR 186 186 185 186 60,000 11,127,600 210 DNET 3,340 3,350 3,280 3,340 900 2,986,000 211 DOID 290 292 274 290 267,479,800 76,488,084,200 212 DPNS 266 266 266 266 13,200 3,511,200 213 DPUM 60 61 53 60 6,329,700 367,013,200 214 DSFI 65 65 62 65 664,800 42,309,000 215 DSNG 515 520 505 515 7,082,800 3,623,075,500 216 DUCK 304 306 296 304 14,329,700 4,318,548,200 217 DUTI 3,680 3,680 3,640 3,680 4,700 17,158,000 218 DVLA 2,580 2,620 2,580 2,580 37,700 97,436,000 219 DWGL 206 216 204 206 52,100 10,867,200 220 DWGL-W 33 37 31 33 130,600 4,743,700 221 DYAN 51 52 50 51 17,120,800 860,271,400 222 EAST 57 58 56 57 2,372,000 136,244,500 223 EAST-W 7 7 6 7 1,086,400 6,714,600 224 ECII 630 635 580 630 844,100 528,671,500 225 EKAD 1,295 1,310 1,260 1,295 751,700 971,569,000 226 ELSA 266 268 254 266 161,144,500 42,320,153,600 227 EMDE 197 197 186 197 100,300 18,877,700 228 EMTK 8,350 8,375 8,350 8,350 60,300 504,965,000 229 ENRG 70 73 59 70 248,200,700 16,533,360,100 230 ENVY 50 50 50 50 1,202,600 60,130,000 231 ENZO 50 50 50 50 514,600 25,730,000 232 ENZO-W 7 7 5 7 1,448,400 8,299,500 233 EPAC 197 210 196 197 2,155,900 425,464,900 234 EPMT 1,895 1,950 1,890 1,895 26,600 50,320,500 235 ERAA 1,815 1,835 1,810 1,815 19,729,700 35,880,538,000 236 ERTX 121 129 121 121 6,900 841,000 237 ESIP 84 85 83 84 3,536,900 295,895,300 238 ESIP-W 7 8 7 7 558,300 3,908,200 239 ESSA 168 171 156 168 50,150,600 8,313,032,600 240 ESTA 91 98 91 91 25,100 2,369,700 241 ESTI 54 54 51 54 81,300 4,282,700 242 EXCL 2,430 2,450 2,320 2,430 86,246,300 206,265,719,000 243 FAST 975 975 955 975 78,100 75,816,500 244 FILM 216 226 210 216 5,151,100 1,123,841,600 245 FIRE 372 386 340 372 60,369,800 22,392,394,400 246 FISH 2,980 2,980 2,980 2,980 100 298,000 247 FITT 59 63 58 59 7,700 463,700 248 FITT-W 20 20 19 20 2,900 55,600 249 FMII 434 434 434 434 500 217,000 250 FOOD 107 111 104 107 5,612,800 602,778,100 251 FORU 114 115 92 114 29,200 2,782,300 252 FPNI 129 135 127 129 18,982,700 2,465,930,700 253 FREN 70 72 68 70 1,839,309,100 129,204,555,900 254 FREN-W 38 40 38 38 4,889,800 190,035,400 255 FUJI 119 119 117 119 1,600 190,200 256 GAMA 50 50 50 50 101,200 5,060,000 257 GDST 90 108 89 90 132,548,000 13,177,398,700 258 GDYR 1,385 1,385 1,385 1,385 100 138,500 259 GEMA 290 292 270 290 42,400 12,232,800 260 GGRM 44,125 44,500 44,000 44,125 1,113,000 49,140,967,500 261 GGRP 420 426 322 420 50,300 20,009,400 262 GHON 1,670 1,710 1,640 1,670 8,800 14,743,500 263 GIAA 396 408 394 396 141,866,900 56,454,661,800 264 GJTL 540 555 530 540 5,412,700 2,921,659,000 265 GLOB 121 122 120 121 11,000 1,339,400 266 GLVA 368 388 368 368 18,700 6,883,600 267 GMFI 100 104 100 100 47,534,300 4,815,848,200 268 GOLD 202 210 202 202 3,900 818,200 269 GOOD 1,230 1,235 1,220 1,230 382,500 469,813,500 270 GPRA 51 52 50 51 2,039,300 104,390,500 271 GSMF 86 87 86 86 3,300 284,000 272 GWSA 108 110 104 108 506,100 54,484,400 273 GZCO 50 50 50 50 126,700 6,335,000 274 HADE 50 50 50 50 200 10,000 275 HDIT 332 354 332 332 400 135,400 276 HEAL 3,490 3,700 3,470 3,490 1,216,600 4,415,025,000 277 HELI 212 212 210 212 25,100 5,271,400 278 HELI-W 7 7 5 7 841,000 4,930,200 279 HERO 815 820 805 815 13,800 11,194,000 280 HEXA 3,250 3,300 3,220 3,250 760,100 2,479,084,000 281 HITS 438 438 426 438 9,900 4,334,000 282 HKMU 79 84 73 79 171,228,600 13,518,289,800 283 HMSP 1,525 1,545 1,520 1,525 94,943,700 145,602,287,500 284 HOKI 870 875 855 870 12,452,100 10,795,217,500 285 HOKI-W 545 545 545 545 20,900 11,390,500 286 HOMI 1,000 1,050 990 1,000 1,169,100 1,164,116,000 287 HOTL 50 50 50 50 6,300 315,000 288 HRME 54 58 50 54 61,774,800 3,325,026,800 289 HRTA 214 218 212 214 16,149,700 3,477,601,200 290 HRUM 2,320 2,350 2,290 2,320 2,309,800 5,365,636,000 291 IATA 50 50 50 50 2,400 120,000 292 IBFN 280 298 264 280 10,300 2,884,400 293 IBFN-W 8 8 8 8 400 3,200 294 ICBP 10,200 10,250 10,125 10,200 5,293,500 53,957,510,000 295 ICON 52 53 51 52 278,100 14,501,200 296 IDPR 171 178 171 171 34,000 5,961,700 297 IFII 126 130 125 126 505,600 63,338,400 298 IFSH 380 400 368 380 13,800 5,338,800 299 IGAR 356 360 348 356 39,500 13,985,800 300 IKAI 50 50 50 50 3,218,500 160,925,000 301 IKAN 180 190 179 180 13,264,400 2,434,907,100 302 IKBI 226 226 212 226 93,900 19,942,800 303 IMAS 905 930 895 905 14,284,800 12,958,168,000 304 IMJS 308 314 290 308 9,977,100 3,038,631,400 305 IMPC 1,395 1,400 1,365 1,395 830,700 1,158,239,500 306 INAF 3,270 3,300 3,250 3,270 1,993,600 6,530,163,000 307 INAI 340 346 324 340 552,300 190,229,200 308 INCF 75 77 71 75 3,822,100 283,883,700 309 INCI 840 850 820 840 141,400 117,739,000 310 INCO 4,660 4,700 4,620 4,660 11,737,400 54,544,948,000 311 INDF 7,275 7,300 7,225 7,275 7,560,300 54,953,175,000 312 INDO 117 117 115 117 124,100 14,344,300 313 INDO-W 20 21 18 20 112,100 2,116,800 314 INDR 2,840 2,950 2,800 2,840 20,700 59,745,000 315 INDS 1,950 1,960 1,920 1,950 16,500 32,092,500 316 INDX 50 51 50 50 223,100 11,155,100 317 INDY 1,360 1,420 1,190 1,360 122,631,900 162,608,391,500 318 INKP 8,900 8,975 8,850 8,900 10,352,100 92,370,202,500 319 INOV 160 163 154 160 157,900 25,445,800 320 INPC 67 69 63 67 2,181,800 143,626,800 321 INPC-W 4 5 3 4 3,833,200 15,362,900 322 INPP 665 665 665 665 100 66,500 323 INPS 1,395 1,470 1,370 1,395 76,700 107,693,500 324 INRU 990 995 990 990 5,100 5,069,500 325 INTA 218 224 218 218 39,000 8,514,000 326 INTD 117 130 115 117 58,400 6,995,500 327 INTP 15,475 15,475 14,500 15,475 10,560,700 156,459,982,500 328 IPCC 440 444 418 440 12,397,400 5,382,633,800 329 IPCM 264 284 236 264 1,857,000 488,276,600 330 IPOL 86 88 85 86 408,400 35,113,700 331 IPTV 304 308 304 304 11,495,500 3,515,623,800 332 IPTV-W 30 30 26 30 163,700 4,545,500 333 IRRA 845 865 835 845 13,539,900 11,486,467,000 334 ISAT 2,280 2,290 2,190 2,280 10,993,900 24,735,478,000 335 ISSP 155 158 153 155 16,303,500 2,543,489,300 336 ITIC 830 845 825 830 657,400 546,386,000 337 ITMA 505 510 496 505 3,556,400 1,772,072,200 338 ITMA-W 43 43 43 43 200 8,600 339 ITMG 10,500 10,600 10,225 10,500 5,758,800 60,125,482,500 340 JAST 105 108 100 105 58,284,500 6,064,816,500 341 JAWA 96 98 96 96 42,800 4,114,200 342 JAYA 109 112 104 109 1,346,600 147,851,100 343 JAYA-W 10 11 9 10 157,000 1,582,600 344 JECC 6,000 6,000 6,000 6,000 200 1,200,000 345 JIHD 428 428 424 428 18,600 7,939,400 346 JKON 338 338 330 338 72,900 24,579,400 347 JMAS 138 139 137 138 12,400 1,711,600 348 JPFA 1,290 1,295 1,250 1,290 14,107,100 18,115,338,000 349 JRPT 500 500 492 500 2,573,200 1,273,410,800 350 JSKY 226 232 222 226 28,404,600 6,463,375,800 351 JSMR 4,350 4,430 4,350 4,350 10,335,300 45,162,943,000 352 JTPE 925 930 925 925 3,158,600 2,922,299,000 353 KAEF 3,270 3,320 3,230 3,270 7,295,500 23,905,845,000 354 KARW 72 73 71 72 184,900 13,186,200 355 KAYU 57 58 55 57 3,826,200 216,185,100 356 KBAG 60 60 54 60 509,405,700 29,241,156,100 357 KBAG-W 5 5 4 5 11,902,700 54,914,500 358 KBLI 366 370 360 366 4,759,900 1,737,772,000 359 KBLM 204 208 200 204 986,200 200,394,200 360 KBLV 410 420 410 410 6,100 2,545,000 361 KDSI 835 870 835 835 53,500 46,334,000 362 KEEN 302 304 298 302 2,332,400 699,997,800 363 KEJU 1,160 1,160 1,145 1,160 218,500 252,641,000 364 KIAS 51 51 50 51 268,800 13,608,700 365 KICI 188 216 178 188 1,200 224,300 366 KIJA 212 222 206 212 80,557,200 17,213,728,400 367 KINO 2,930 2,950 2,900 2,930 101,400 297,235,000 368 KIOS 169 178 160 169 25,200 4,141,300 369 KJEN 1,315 1,315 1,300 1,315 800 1,049,000 370 KKGI 220 220 198 220 748,100 150,424,700 371 KLBF 1,495 1,505 1,490 1,495 33,386,700 49,988,452,500 372 KMDS 458 530 458 458 422,400 193,859,200 373 KMTR 340 342 324 340 12,200 4,030,000 374 KOBX 107 112 105 107 534,100 57,118,800 375 KOIN 100 100 100 100 600 60,000 376 KONI 460 550 454 460 4,400 2,196,400 377 KOPI 450 450 440 450 2,500 1,118,800 378 KOTA 208 222 208 208 781,300 162,516,000 379 KOTA-W 128 128 82 128 800 77,300 380 KPAL 51 51 50 51 2,316,200 115,947,200 381 KPAS 65 67 64 65 2,762,000 180,032,200 382 KPAS-W 20 22 19 20 108,300 2,137,400 383 KPIG 106 107 104 106 737,400 77,915,900 384 KRAS 436 440 432 436 64,122,600 27,960,552,200 385 KREN 94 96 92 94 12,094,000 1,129,449,100 386 LAND 182 188 175 182 410,900 73,758,700 387 LCKM 330 330 330 330 9,900 3,267,000 388 LEAD 50 50 50 50 931,600 46,580,000 389 LIFE 4,910 4,910 4,910 4,910 100 491,000 390 LINK 2,360 2,390 2,310 2,360 6,738,700 15,846,819,000 391 LION 290 296 288 290 30,100 8,719,800 392 LMPI 81 82 81 81 1,300 106,500 393 LMSH 298 298 292 298 1,400 412,200 394 LPCK 1,250 1,250 1,095 1,250 8,391,200 9,950,662,500 395 LPGI 3,300 3,300 3,280 3,300 3,800 12,531,000 396 LPIN 232 232 212 232 10,700 2,390,800 397 LPKR 171 171 155 171 225,827,100 37,245,637,900 398 LPLI 81 83 79 81 65,100 5,385,300 399 LPPF 1,135 1,140 1,050 1,135 61,936,100 68,823,844,000 400 LPPS 80 85 78 80 89,000 7,121,700 401 LRNA 138 138 138 138 4,300 593,400 402 LSIP 1,135 1,135 1,110 1,135 17,407,100 19,486,365,000 403 LTLS 450 452 440 450 970,200 436,102,600 404 LUCK 164 165 155 164 2,217,900 360,692,200 405 MAIN 625 630 610 625 11,691,500 7,290,703,000 406 MAMI 50 50 50 50 102,300 5,115,000 407 MAMI-W 4 4 4 4 78,300 313,200 408 MAPA 2,420 2,500 2,360 2,420 2,134,200 5,173,321,000 409 MAPB 1,325 1,325 1,305 1,325 20,700 27,422,500 410 MAPI 785 790 780 785 11,131,800 8,712,732,000 411 MARI 50 51 50 50 19,643,300 982,165,100 412 MARK 820 830 810 820 1,654,800 1,355,168,500 413 MASA 570 580 550 570 13,200 7,406,500 414 MAYA 7,950 7,950 7,950 7,950 200 1,590,000 415 MBAP 2,330 2,350 2,280 2,330 298,100 692,142,000 416 MBSS 418 418 382 418 4,899,600 1,986,170,200 417 MBTO 90 90 82 90 440,600 38,680,000 418 MCAS 2,380 2,410 2,350 2,380 1,390,700 3,312,705,000 419 MCOR 127 129 123 127 10,635,100 1,337,466,600 420 MDIA 50 50 50 50 10,000 500,000 421 MDKA 1,885 1,905 1,865 1,885 99,842,300 188,746,095,000 422 MDKI 158 162 153 158 4,938,600 775,982,300 423 MDRN 50 50 50 50 100 5,000 424 MEDC 466 466 428 466 323,413,200 145,238,181,400 425 MEDC-W 4 5 2 4 108,818,200 362,642,400 426 MEGA 7,150 7,200 7,150 7,150 5,300 38,030,000 427 MERK 3,250 3,310 3,240 3,250 74,200 243,080,000 428 META 129 135 124 129 12,692,100 1,623,733,700 429 MFIN 1,110 1,110 1,110 1,110 16,000 17,760,000 430 MFMI 590 610 570 590 55,900 32,429,000 431 MGRO 770 780 770 770 2,100,100 1,630,687,000 432 MICE 292 292 288 292 33,900 9,833,800 433 MIKA 2,490 2,510 2,430 2,490 19,449,100 48,044,691,000 434 MINA 50 50 50 50 225,800 11,290,000 435 MKNT 50 50 50 50 219,900 10,995,000 436 MKPI 24,000 24,000 24,000 24,000 200 4,800,000 437 MLBI 8,875 9,000 8,850 8,875 130,000 1,154,385,000 438 MLIA 510 510 486 510 6,948,100 3,461,767,200 439 MLPL 54 55 51 54 31,101,000 1,631,248,400 440 MLPT 665 675 640 665 359,600 238,462,500 441 MMLP 274 282 270 274 13,639,600 3,763,256,000 442 MNCN 985 990 925 985 194,362,300 187,734,084,000 443 MOLI 850 850 830 850 7,100 5,975,000 444 MPMX 422 428 412 422 22,269,300 9,426,814,200 445 MPOW 68 71 66 68 17,100 1,150,100 446 MPPA 93 94 91 93 6,559,400 606,225,200 447 MPRO 1,315 1,355 1,265 1,315 3,600 4,631,500 448 MRAT 149 150 144 149 559,000 82,797,800 449 MREI 4,800 4,800 4,700 4,800 200 950,000 450 MSIN 296 300 286 296 573,000 167,945,200 451 MSKY 695 695 685 695 37,900 26,229,000 452 MTDL 1,600 1,610 1,585 1,600 3,996,200 6,383,710,500 453 MTFN 50 50 50 50 300 15,000 454 MTLA 446 446 446 446 12,200 5,441,200 455 MTPS 264 264 248 264 700 177,200 456 MTSM 226 246 172 226 79,300 16,344,200 457 MTWI 60 62 58 60 237,200 14,204,600 458 MYOH 1,160 1,170 1,150 1,160 139,400 160,769,500 459 MYOR 2,480 2,480 2,450 2,480 3,516,000 8,681,976,000 460 MYTX 55 58 50 55 42,400 2,134,700 461 NATO 560 570 540 560 244,613,700 135,939,781,000 462 NELY 138 141 137 138 11,000 1,511,500 463 NFCX 1,595 1,595 1,500 1,595 9,400 14,508,500 464 NICK 300 310 300 300 500 151,000 465 NIKL 1,005 1,065 900 1,005 83,705,000 84,098,425,000 466 NIRO 148 148 140 148 552,000 81,280,800 467 NISP 750 750 725 750 323,200 238,571,500 468 NOBU 810 830 805 810 10,700 8,673,500 469 NRCA 376 388 360 376 1,378,700 517,465,200 470 NZIA 169 188 152 169 459,400 81,285,800 471 OKAS 110 113 104 110 2,881,600 319,618,500 472 OPMS 158 158 156 158 146,700 22,996,000 473 PADI 50 50 50 50 2,000 100,000 474 PALM 310 312 308 310 802,300 249,468,600 475 PAMG 127 129 123 127 44,854,300 5,734,680,500 476 PANI 110 110 110 110 50,700 5,577,000 477 PANR 124 125 108 124 11,986,000 1,388,050,100 478 PANS 905 915 875 905 728,600 646,572,000 479 PBID 1,200 1,240 1,170 1,200 993,000 1,184,604,000 480 PBRX 230 238 226 230 6,659,000 1,526,962,600 481 PBSA 695 695 695 695 500 347,500 482 PCAR 450 472 444 450 20,000 9,015,600 483 PDES 270 300 250 270 27,000 7,571,000 484 PEGE 118 118 118 118 100 11,800 485 PEHA 1,585 1,595 1,580 1,585 225,900 358,727,500 486 PGAS 1,425 1,445 1,410 1,425 144,114,800 205,306,144,000 487 PGJO 35 35 34 35 108,300 3,735,400 488 PGLI 224 240 224 224 7,900 1,787,200 489 PGUN 226 226 220 226 25,000 5,631,400 490 PICO 142 144 131 142 1,905,500 269,806,800 491 PJAA 595 650 550 595 1,034,600 611,369,500 492 PKPK 51 51 50 51 878,500 43,931,600 493 PLAN 110 115 110 110 9,310,400 1,040,548,200 494 PLAN-W 5 5 4 5 2,575,600 11,629,400 495 PLIN 2,490 2,500 2,490 2,490 30,500 75,985,000 496 PMJS 120 120 120 120 600 72,000 497 PNBN 975 980 930 975 8,755,600 8,455,254,000 498 PNBS 69 72 68 69 66,011,200 4,612,505,800 499 PNGO 600 655 600 600 24,500 14,722,000 500 PNIN 745 750 730 745 1,687,800 1,255,447,500 501 PNLF 220 222 216 220 32,940,100 7,240,305,400 502 POLA 52 58 50 52 335,300 17,666,900 503 POLA-W 44 46 14 44 2,600 72,600 504 POLI 990 1,020 990 990 800 796,500 505 POLL 4,750 4,780 4,620 4,750 24,900 117,230,000 506 POLU 815 820 815 815 1,800 1,470,000 507 POLY 51 52 50 51 1,247,900 62,508,100 508 PORT 490 500 412 490 3,200 1,473,800 509 POSA 50 50 50 50 24,900 1,245,000 510 POSA-W 2 2 1 2 3,291,900 5,525,100 511 POWR 720 725 705 720 5,206,600 3,739,035,500 512 PPGL 198 224 198 198 18,426,100 3,697,299,400 513 PPGL-W 14 14 12 14 3,177,300 41,324,700 514 PPRE 222 226 216 222 35,440,100 7,862,824,800 515 PPRO 70 76 67 70 1,503,105,400 107,887,743,100 516 PRAS 120 130 118 120 8,700 1,041,800 517 PRDA 3,230 3,300 3,220 3,230 56,200 181,715,000 518 PRIM 246 246 236 246 5,500 1,342,200 519 PRIM-W 5 6 5 5 18,900 104,500 520 PSAB 216 216 210 216 19,882,000 4,252,415,000 521 PSDN 107 107 107 107 2,500 267,500 522 PSGO 100 100 99 100 101,400 10,058,300 523 PSSI 169 172 168 169 968,100 163,108,200 524 PTBA 2,280 2,280 2,220 2,280 77,900,700 175,967,695,000 525 PTIS 172 204 152 172 4,000 667,500 526 PTPP 1,215 1,215 1,155 1,215 58,982,100 70,151,008,000 527 PTPW 1,145 1,165 1,145 1,145 1,128,000 1,299,085,000 528 PTRO 1,905 1,940 1,850 1,905 3,017,700 5,742,105,500 529 PTSN 234 234 230 234 3,115,700 720,970,000 530 PUDP 226 230 206 226 3,800 855,400 531 PURA 128 128 126 128 473,576,400 60,151,291,200 532 PURA-W 21 23 21 21 1,022,900 22,420,200 533 PURE 262 266 260 262 5,182,500 1,359,345,800 534 PURE-W 27 28 26 27 2,573,300 69,481,400 535 PURI 290 290 272 290 5,600 1,616,800 536 PWON 515 515 500 515 76,160,900 38,781,589,500 537 PYFA 895 900 885 895 1,478,400 1,318,795,000 538 PZZA 750 760 745 750 1,667,500 1,249,699,500 539 R-LQ45X 936 936 931 936 15,100 14,131,600 540 RAJA 180 182 175 180 27,095,700 4,856,264,100 541 RALS 770 770 730 770 25,326,000 19,276,635,000 542 RANC 400 404 398 400 1,886,900 755,608,600 543 RBMS 51 53 50 51 3,498,600 177,120,000 544 RDTX 5,375 5,500 5,375 5,375 121,400 652,802,500 545 REAL 50 50 50 50 635,200 31,760,000 546 REAL-W 1 2 1 1 44,387,800 45,593,100 547 RELI 332 332 266 332 6,000 1,644,400 548 RICY 99 99 93 99 329,300 32,341,500 549 RIGS 234 240 230 234 349,000 82,172,000 550 RISE 450 450 448 450 416,200 186,944,800 551 RMBA 368 380 362 368 97,900 36,513,400 552 ROCK 930 945 925 930 9,600 8,903,000 553 RODA 51 52 50 51 374,400 19,313,100 554 RONY 256 278 256 256 240,600 64,260,000 555 ROTI 1,310 1,310 1,305 1,310 31,200 40,728,500 556 RUIS 312 318 312 312 47,400 14,815,200 557 SAFE 189 250 185 189 234,900 44,845,100 558 SAME 191 196 182 191 80,773,100 15,309,449,100 559 SAMF 400 400 392 400 44,100 17,526,000 560 SATU 50 50 50 50 100 5,000 561 SBAT 89 93 87 89 3,630,700 326,653,400 562 SBAT-W 10 11 10 10 17,322,600 173,539,400 563 SCCO 10,100 10,100 9,850 10,100 1,000 10,042,500 564 SCMA 1,490 1,525 1,480 1,490 24,886,500 37,527,060,500 565 SCNP 248 252 246 248 488,600 121,812,200 566 SDMU 50 50 50 50 3,500 175,000 567 SDPC 105 106 103 105 386,600 40,339,800 568 SDRA 790 795 755 790 11,000 8,591,500 569 SFAN 1,125 1,125 1,120 1,125 697,500 782,171,000 570 SGER 525 540 520 525 1,603,400 847,408,500 571 SGER-W 208 208 182 208 1,400 264,200 572 SGRO 1,605 1,620 1,595 1,605 155,400 250,255,500 573 SHID 2,710 2,710 2,640 2,710 4,400 11,726,000 574 SHIP 600 620 600 600 1,174,300 710,890,000 575 SIDO 820 820 800 820 24,371,600 19,793,789,500 576 SILO 4,880 4,950 4,880 4,880 51,000 249,111,000 577 SIMP 364 366 362 364 7,504,600 2,730,555,200 578 SINI 368 398 352 368 4,000 1,482,200 579 SINI-W 165 288 165 165 1,200 311,300 580 SIPD 1,165 1,200 1,165 1,165 6,300 7,495,500 581 SKBM 354 354 354 354 300 106,200 582 SKLT 1,710 1,710 1,710 1,710 100 171,000 583 SKRN 580 600 580 580 12,800 7,556,000 584 SLIS 4,880 4,940 4,840 4,880 57,100 279,150,000 585 SMAR 3,120 3,120 3,100 3,120 11,800 36,668,000 586 SMBR 795 805 655 795 301,160,000 232,735,363,500 587 SMCB 1,140 1,150 1,105 1,140 144,000 163,470,000 588 SMDM 98 103 98 98 54,300 5,331,700 589 SMDR 292 294 286 292 5,641,500 1,640,497,200 590 SMGR 12,100 12,200 11,500 12,100 5,001,600 60,011,605,000 591 SMKL 187 188 186 187 912,600 170,606,600 592 SMKL-W 12 12 10 12 24,000 261,600 593 SMMA 14,500 14,550 14,500 14,500 11,400 165,765,000 594 SMMT 83 87 80 83 2,188,500 181,933,200 595 SMRA 800 805 775 800 28,667,100 22,709,177,000 596 SMSM 1,370 1,390 1,365 1,370 2,634,600 3,622,846,000 597 SOCI 136 140 132 136 13,067,800 1,783,506,200 598 SOFA 104 109 101 104 39,700 4,105,800 599 SOFA-W 5 5 4 5 2,069,100 9,537,300 600 SOHO 5,300 5,550 5,300 5,300 27,300 145,435,000 601 SONA 5,400 5,600 5,400 5,400 1,600 8,692,500 602 SOSS 384 396 360 384 200,500 74,231,000 603 SOSS-W 42 42 41 42 5,900 242,800 604 SOTS 222 242 222 222 6,400 1,422,800 605 SOTS-W 25 55 25 25 6,200 176,000 606 SPMA 328 330 316 328 216,300 70,978,200 607 SPTO 450 456 432 450 2,850,900 1,265,705,400 608 SQMI 236 236 232 236 8,795,300 2,064,609,600 609 SRAJ 139 139 132 139 2,100 291,000 610 SRIL 242 244 236 242 27,404,300 6,590,209,400 611 SRSN 59 60 58 59 9,622,000 570,820,100 612 SRTG 3,430 3,450 3,420 3,430 1,216,400 4,179,723,000 613 SSIA 580 600 580 580 47,809,300 27,954,321,000 614 SSMS 800 805 795 800 2,790,700 2,230,476,000 615 SSTM 585 590 570 585 27,200 15,847,500 616 STAR 114 125 112 114 18,600 2,135,800 617 STTP 8,150 8,150 8,150 8,150 100 815,000 618 SULI 50 50 50 50 300 15,000 619 SURE 2,820 2,820 2,800 2,820 266,300 750,950,000 620 SWAT 102 110 100 102 616,700 63,491,900 621 TAMA 167 179 167 167 9,895,100 1,663,449,400 622 TAMA-W 7 7 6 7 3,788,400 23,253,600 623 TAMU 50 50 50 50 269,700 13,485,000 624 TARA 50 50 50 50 3,400 170,000 625 TAXI 50 50 50 50 100 5,000 626 TBIG 1,445 1,455 1,400 1,445 17,579,600 25,284,848,000 627 TBLA 790 800 780 790 7,138,400 5,615,144,500 628 TCID 6,225 6,275 6,225 6,225 18,900 117,822,500 629 TCPI 7,200 7,250 7,075 7,200 8,584,300 61,208,307,500 630 TDPM 143 144 139 143 22,236,800 3,151,610,500 631 TEBE 700 700 665 700 28,600 19,543,000 632 TECH 126 126 111 126 1,871,800 230,627,100 633 TFAS 174 181 170 174 50,900 8,989,900 634 TFCO 470 470 426 470 4,800 2,054,200 635 TGKA 7,900 7,900 7,875 7,900 2,800 22,100,000 636 TGRA 102 105 101 102 12,667,600 1,298,971,900 637 TIFA 380 412 372 380 43,700 16,629,800 638 TINS 1,140 1,140 1,110 1,140 79,268,100 89,281,159,000 639 TIRA 234 238 212 234 8,400 1,847,400 640 TIRT 51 52 51 51 7,500 382,700 641 TKIM 6,850 6,850 6,700 6,850 5,584,700 37,942,585,000 642 TLKM 3,320 3,340 3,220 3,320 260,752,200 859,676,824,000 643 TMAS 124 130 124 124 590,100 74,643,600 644 TMPO 155 156 151 155 2,700 418,400 645 TNCA 320 320 318 320 55,700 17,767,600 646 TOBA 396 400 394 396 575,800 228,871,200 647 TOPS 50 50 50 50 844,700 42,235,000 648 TOTL 342 344 336 342 4,064,700 1,383,427,200 649 TOTO 200 200 199 200 3,442,000 688,275,300 650 TOWR 1,070 1,075 1,035 1,070 291,234,200 308,672,847,000 651 TOYS 700 710 675 700 5,033,600 3,502,793,500 652 TOYS-W 16 18 13 16 15,372,700 241,461,100 653 TPIA 8,775 8,850 8,700 8,775 2,211,800 19,439,170,000 654 TPMA 308 322 308 308 300 93,800 655 TRIN 282 294 272 282 40,765,800 11,446,900,200 656 TRIN-W 11 11 9 11 6,634,000 66,325,900 657 TRIS 200 200 196 200 34,200 6,839,600 658 TRJA 164 167 157 164 1,012,800 163,284,000 659 TRST 400 400 400 400 50,000 20,000,000 660 TRUK 148 150 144 148 1,598,400 236,289,500 661 TRUS 338 338 314 338 500 166,200 662 TSPC 1,310 1,310 1,290 1,310 242,700 316,869,500 663 TUGU 1,635 1,680 1,615 1,635 108,500 178,746,000 664 TURI 1,320 1,320 1,320 1,320 100 132,000 665 UANG 240 240 228 240 7,700 1,846,000 666 UCID 1,565 1,570 1,555 1,565 49,300 76,829,000 667 ULTJ 1,665 1,675 1,660 1,665 1,299,000 2,164,920,000 668 UNIC 3,800 3,800 3,800 3,800 100 380,000 669 UNIT 149 152 149 149 300 45,200 670 UNSP 89 90 85 89 2,472,800 219,100,500 671 UNTR 22,100 22,125 21,375 22,100 8,064,700 176,512,677,500 672 UNVR 7,825 7,875 7,750 7,825 13,048,300 101,998,615,000 673 URBN-W 16 16 14 16 402,400 5,827,100 674 VICO 75 79 74 75 222,100 16,812,200 675 VINS 92 95 91 92 186,500 17,153,000 676 VIVA 50 50 50 50 354,400 17,720,000 677 VOKS 206 206 200 206 118,000 24,095,600 678 VRNA 95 95 95 95 20,100 1,909,500 679 WAPO 62 72 62 62 1,200 80,400 680 WEGE 214 214 206 214 87,114,000 18,394,856,200 681 WEHA 58 59 55 58 1,435,100 81,746,700 682 WICO 476 476 476 476 700 333,200 683 WIIM 555 565 540 555 20,865,200 11,581,685,500 684 WIKA 1,470 1,470 1,430 1,470 34,260,700 49,812,809,000 685 WINS 97 98 93 97 96,700 9,321,500 686 WOMF 238 244 234 238 344,000 81,421,800 687 WOOD 590 600 575 590 18,289,500 10,687,137,500 688 WOWS 62 64 62 62 37,412,900 2,340,452,100 689 WSBP 216 224 212 216 543,725,500 117,073,056,600 690 WSKT 1,095 1,095 1,020 1,095 129,644,500 137,768,922,000 691 WTON 330 332 320 330 46,803,100 15,312,190,200 692 XAQA 880 880 880 880 100 88,000 693 XBES 916 916 916 916 100 91,600 694 XBID 505 505 505 505 100 50,500 695 XBIN 478 478 478 478 100 47,800 696 XBLQ 446 446 446 446 100 44,600 697 XBNI 984 985 980 984 500 491,700 698 XBSK 374 374 369 374 300 111,200 699 XCID 79 79 77 79 39,200 3,096,400 700 XCLQ 93 93 93 93 3,200 297,600 701 XIHD 446 446 444 446 12,100 5,374,400 702 XIID 493 493 493 493 3,700 1,824,100 703 XIIF 542 542 540 542 18,200 9,838,400 704 XIIT 510 510 500 510 108,100 54,127,900 705 XIJI 619 619 608 619 3,700 2,282,100 706 XILV 112 112 111 112 1,000 111,100 707 XISC 653 653 650 653 27,400 17,890,200 708 XISI 301 301 300 301 1,500 451,200 709 XISR 370 373 367 370 20,400 7,539,600 710 XKIV 431 431 426 431 700 298,700 711 XKMS 1,005 1,027 1,005 1,005 8,300 8,448,500 712 XNVE 136 136 132 136 385,400 51,592,600 713 XPCR 857 857 857 857 100 85,700 714 XPTD 478 478 478 478 100 47,800 715 XSMU 119 119 119 119 1,200 142,800 716 XSRI 178 178 178 178 2,000 356,000 717 XSSI 85 85 84 85 20,200 1,706,900 718 XSSK 639 639 639 639 100 63,900 719 YELO 50 50 50 50 314,800 15,740,000 720 YELO-W 7 7 6 7 232,700 1,625,400 721 YPAS 408 408 326 408 9,400 3,079,200 722 YULE 326 340 326 326 1,600 523,000 723 ZBRA 50 51 50 50 1,254,500 62,725,100 724 ZINC 137 139 134 137 598,333,600 81,432,257,100 725 ZONE 402 402 400 402 171,100 68,542,600 -------------------- ---------------------- Total for Reguler 19,290,833,000 11,094,622,797,600 Information for Negosiasi 726 ADHI 1,025 1,026 980 1,026 300,000 303,200,000 727 ADRO 1,290 1,230 1,225 1,225 114 140,135 728 AGAR 458 470 470 470 500 235,000 729 AMRT 710 705 705 705 700 493,500 730 ANTM 1,255 1,235 1,130 1,130 35,921 40,602,745 731 APIC 845 875 835 875 3,184,700 2,755,412,500 732 ARKA 74 73 73 73 13,500 985,500 733 ARTI 50 10 10 10 1,500,000 15,000,000 734 ARTO 2,930 200 200 200 94,500 18,900,000 735 ASII 5,800 5,800 5,725 5,800 3,404,925 19,717,288,575 736 ASRI 234 236 236 236 58 13,688 737 BAPI 50 20 12 20 39,400 716,000 738 BBCA 33,000 33,200 32,575 32,950 64,722 2,128,521,075 739 BBNI 5,900 5,900 5,664 5,900 1,650,353 9,565,565,625 740 BBRI 4,080 4,100 3,670 3,670 11,486,727 45,999,067,958 741 BEKS 50 50 13 16 98,488,600 4,851,947,800 742 BFIN 400 399 399 399 10,000,000 3,990,000,000 743 BIPI 50 42 35 35 600,000 24,500,000 744 BKSL 50 47 35 35 627,200 29,014,000 745 BMRI 6,400 6,462 5,670 5,670 33,129,856 209,289,370,750 746 BNBR 50 10 10 10 1,447,500 14,475,000 747 BNLI 2,260 2,240 2,240 2,240 80 179,200 748 BOGA 1,350 1,350 1,335 1,345 97,987,000 130,850,015,000 749 BPTR 85 85 85 85 15,882,400 1,350,004,000 750 BRMS 62 65 51 65 345,329,200 20,589,093,600 751 BRPT 1,045 1,022 970 1,022 2,574,200 2,514,386,300 752 BSDE 1,090 1,093 1,060 1,093 490,572 535,171,320 753 BSIM 482 505 505 505 4,012,700 2,026,413,500 754 BULL 324 324 305 324 299,700 96,128,100 755 BUMI 53 40 40 40 1,888,100 75,524,000 756 CARE 402 490 394 394 34,500,000 16,425,000,000 757 CASA 398 394 394 394 100,000 39,400,000 758 COCO 915 910 910 910 1,098,900 999,999,000 759 CPIN 6,450 6,474 6,474 6,474 24 155,376 760 CTRA 905 900 892 900 5,313,631 4,771,904,170 761 DGIK 50 50 50 50 1,936,000 96,800,000 762 DILD 214 200 200 200 9,550,200 1,910,040,000 763 DMAS 246 246 246 246 74 18,204 764 DSFI 65 65 65 65 4,000 260,000 765 DUCK 304 302 302 302 47 14,194 766 ELTY 50 10 9 10 1,460,797,600 14,604,628,400 767 ENVY 50 50 40 40 570,200 23,098,900 768 EXCL 2,430 2,430 2,300 2,430 143 341,230 769 FORZ 50 40 40 40 5,000,000 200,000,000 770 FREN 70 60 60 60 1,000,000,000 60,000,000,000 771 FUJI 119 120 120 120 700 84,000 772 GAMA 50 50 50 50 700,000 35,000,000 773 GGRM 44,125 44,218 44,218 44,218 137,600 6,084,396,800 774 GIAA 396 394 394 394 60 23,640 775 HMSP 1,525 1,545 1,385 1,385 650,099 900,514,955 776 HOMI 1,000 985 985 985 500 492,500 777 ICBP 10,200 10,400 10,165 10,165 750,143 7,625,223,200 778 IKAI 50 50 50 50 399,000 19,950,000 779 IMAS 905 860 860 860 100,000 86,000,000 780 INCO 4,660 4,630 4,630 4,630 24 111,120 781 INDF 7,275 7,296 7,268 7,275 1,815,854 13,197,628,132 782 INKP 8,900 8,900 8,875 8,900 143 1,270,400 783 INTP 15,475 15,475 15,475 15,475 28 433,300 784 IPCC 440 444 444 444 50,000 22,200,000 785 IPTV 304 304 304 304 3,289,400 999,977,600 786 JRPT 500 492 492 492 94 46,248 787 JSMR 4,350 4,368 4,350 4,350 311,719 1,361,588,250 788 KIAS 51 50 50 50 23,700 1,185,000 789 KIJA 212 208 192 200 1,033,073 200,345,650 790 KLBF 1,495 1,497 1,495 1,495 151,885 227,371,475 791 KPAS-W 20 22 22 22 25 550 792 KPIG 106 106 106 106 5,357,000 567,842,000 793 LEAD 50 40 40 40 12,100 484,000 794 LIFE 4,910 5,200 5,200 5,200 358,700 1,865,240,000 795 LPCK 1,250 1,100 1,100 1,100 78 85,800 796 LPKR 171 158 158 158 76 12,008 797 LPPF 1,135 1,062 1,062 1,062 4,000,000 4,248,000,000 798 MAMI 50 50 7 7 6,191,100 47,411,000 799 MAPI 785 780 780 780 3,626,900 2,828,982,000 800 MBAP 2,330 2,307 2,307 2,307 52 119,964 801 MDKA 1,885 1,890 1,885 1,885 21,007 39,703,195 802 MEDC 466 442 426 442 2,065,000 901,690,000 803 MEDC-W 4 4 4 4 66 264 804 MIKA 2,490 2,462 2,462 2,462 3,548,200 8,735,668,400 805 MLPL 54 50 50 50 45 2,250 806 MNCN 985 985 925 925 45,659,800 42,925,915,000 807 MOLI 850 830 830 830 2,410,000 2,000,300,000 808 MPMX 422 414 390 390 28,951,579 11,841,132,706 809 MTFN 50 45 45 45 8,000,000 360,000,000 810 MTLA 446 480 480 480 132,166 63,439,680 811 MYOR 2,480 2,475 2,460 2,470 580,400 1,432,088,000 812 NATO 560 570 505 545 501,000,000 259,070,000,000 813 PANI 110 110 110 110 1,000 110,000 814 PBRX 230 292 292 292 497,695 145,326,940 815 PGAS 1,425 1,425 1,415 1,425 105 148,635 816 PNBN 975 940 940 940 1,067,000 1,002,980,000 817 PPRE 222 224 224 224 50,000 11,200,000 818 PPRO 70 67 50 57 34,069,810 1,712,891,894 819 PSGO 100 99 99 99 100 9,900 820 PTBA 2,280 2,280 2,230 2,280 136 305,130 821 PWON 515 500 455 455 1,980,116 900,953,500 822 PYFA 895 940 940 940 1,020,500 959,270,000 823 RISE 450 449 449 449 58 26,042 824 SATU 50 50 50 50 100 5,000 825 SBAT 89 100 100 100 274,000 27,400,000 826 SCMA 1,490 1,725 1,490 1,490 1,738,358 2,998,644,520 827 SIDO 820 809 809 809 1,980,000 1,601,820,000 828 SMGR 12,100 11,313 11,313 11,313 244,600 2,767,159,800 829 SMMA 14,500 15,300 13,550 15,300 3,375,146 47,674,234,300 830 SMRA 800 788 788 788 2,857,612 2,251,798,256 831 SMSM 1,370 1,370 1,370 1,370 2,280,500 3,124,285,000 832 SOSS 384 390 390 390 4,827,100 1,882,569,000 833 SRAJ 139 132 132 132 300 39,600 834 TAMU 50 40 40 40 1,400,000 56,000,000 835 TBIG 1,445 1,441 1,407 1,441 671,500 958,305,300 836 TINS 1,140 1,100 1,030 1,030 121,819 133,999,570 837 TLKM 3,320 3,320 3,150 3,200 22,910,333 73,096,929,770 838 TOPS 50 7 7 7 1,352,200 9,465,400 839 TOWR 1,070 1,070 1,030 1,070 35,132 36,188,480 840 UNSP 89 82 65 82 249,400,000 18,330,900,000 841 UNTR 22,100 22,100 22,100 22,100 79 1,745,900 842 UNVR 7,825 7,825 7,775 7,775 427,005 3,320,852,825 843 URBN-W 16 15 15 15 1,400 21,000 844 WIIM 555 550 550 550 640,000 352,000,000 845 YULE 326 360 360 360 4,927,955 1,774,063,800 846 ZINC 137 132 128 130 5,468,087 700,013,200 -------------------- ---------------------- Total for Negosiasi 4,118,352,109 1,089,377,646,194 Total 23/11/20 23,409,294,009 12,184,017,746,194