Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, November 25, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADHI 1,070 1,100 1,100 1,100 9,700 10,670,000 2 ANTM 1,205 1,230 1,230 1,230 1,700 2,091,000 3 ASSA 540 540 540 540 1,000 540,000 4 BMRI 6,525 6,575 6,575 6,575 100 657,500 5 DUCK 312 318 318 318 2,900 922,200 6 ELSA 296 318 318 318 5,000 1,590,000 7 JPFA 1,340 1,345 1,345 1,345 20,000 26,900,000 8 JSKY 268 222 222 222 4,200 932,400 9 KIJA 210 216 216 216 2,000 432,000 10 TLKM 3,280 3,350 3,350 3,350 200 670,000 11 WEGE 236 244 244 244 13,400 3,269,600 -------------------- ---------------------- Total for Tunai 60,200 48,674,700 Information for Reguler 12 AALI 10,800 11,100 10,800 10,800 3,182,800 34,779,505,000 13 ABBA 55 59 50 55 66,794,800 3,702,315,500 14 ABMM 700 740 700 700 207,900 146,242,000 15 ACES 1,710 1,745 1,700 1,710 12,641,400 21,667,137,500 16 ACST 230 240 226 230 73,861,400 17,292,852,400 17 ADES 1,190 1,195 1,165 1,190 134,100 158,192,500 18 ADHI 1,070 1,125 1,050 1,070 85,115,700 92,353,884,000 19 ADMF 8,875 9,300 8,800 8,875 287,400 2,568,502,500 20 ADMG 151 153 149 151 1,921,300 290,711,200 21 ADRO 1,300 1,350 1,275 1,300 152,184,000 200,495,138,000 22 AGAR 458 482 458 458 8,400 3,861,600 23 AGII 880 890 880 880 1,006,900 890,205,000 24 AGRO 446 456 432 446 241,832,300 107,696,945,400 25 AGRS 160 170 160 160 24,500 4,035,500 26 AHAP 56 62 55 56 71,500 4,068,800 27 AIMS 131 140 127 131 33,700 4,708,400 28 AISA 292 318 286 292 146,030,800 43,969,150,400 29 AKKU 50 50 50 50 900 45,000 30 AKPI 372 374 370 372 18,600 6,932,000 31 AKRA 2,900 2,990 2,890 2,900 37,550,100 110,166,273,000 32 AKSI 406 408 390 406 3,200 1,272,600 33 ALDO 390 408 390 390 800 315,600 34 ALKA 252 280 252 252 23,100 5,904,200 35 ALMI 280 288 278 280 28,000 7,842,000 36 ALTO 298 298 298 298 11,000 3,278,000 37 AMAG 216 220 204 216 190,700 39,692,800 38 AMAN 278 278 276 278 110,500 30,511,400 39 AMAR 322 322 318 322 8,500 2,707,400 40 AMFG 2,680 2,700 2,660 2,680 46,000 123,579,000 41 AMIN 268 272 258 268 7,200 1,945,600 42 AMOR 2,600 2,610 2,600 2,600 2,827,800 7,354,380,000 43 AMRT 710 730 710 710 1,690,100 1,206,423,000 44 ANDI 50 50 50 50 1,562,900 78,145,000 45 ANJT 630 670 630 630 43,000 27,492,500 46 ANTM 1,205 1,240 1,195 1,205 303,117,600 368,551,875,000 47 APEX 160 160 158 160 2,900 461,000 48 APIC 805 820 795 805 9,560,300 7,719,918,500 49 APII 161 161 161 161 1,700 273,700 50 APLI 133 133 116 133 444,900 55,237,000 51 APLN 170 183 165 170 577,301,900 101,247,972,000 52 ARGO 1,895 1,900 1,850 1,895 2,900 5,394,500 53 ARII 476 476 450 476 10,000 4,736,800 54 ARKA 72 73 71 72 6,498,200 465,681,400 55 ARNA 510 525 505 510 10,399,900 5,392,473,000 56 ARTI 50 50 50 50 16,300 815,000 57 ARTO 2,920 2,950 2,900 2,920 169,900 495,885,000 58 ASBI 314 332 314 314 11,400 3,673,400 59 ASDM 910 910 900 910 2,500 2,270,000 60 ASGR 740 760 735 740 1,622,300 1,210,485,000 61 ASII 5,550 5,875 5,550 5,550 117,614,100 665,606,995,000 62 ASJT 120 125 120 120 29,300 3,530,100 63 ASMI 1,090 1,095 1,090 1,090 16,400 17,926,000 64 ASPI 94 96 92 94 4,278,700 404,259,600 65 ASPI-W 13 13 12 13 1,415,600 18,300,000 66 ASRI 232 252 230 232 416,907,900 100,311,126,600 67 ASRM 1,700 1,700 1,700 1,700 5,100 8,670,000 68 ASSA 540 575 530 540 12,658,400 6,982,650,000 69 ATIC 610 610 610 610 900 549,000 70 AUTO 1,145 1,175 1,085 1,145 4,648,100 5,311,358,000 71 AYLS 50 50 50 50 346,900 17,345,000 72 AYLS-W 5 5 4 5 1,241,800 5,808,600 73 BABP 50 54 50 50 114,734,200 5,809,984,800 74 BABP-W4 8 8 6 8 19,084,000 134,995,900 75 BAJA 125 129 124 125 4,676,400 588,483,900 76 BALI 1,000 1,015 945 1,000 36,500 36,401,000 77 BAPA 50 50 50 50 100 5,000 78 BAPI 50 50 50 50 238,500 11,925,000 79 BAPI-W 3 3 2 3 11,035,200 22,184,500 80 BATA 615 620 615 615 14,200 8,746,500 81 BAYU 1,100 1,150 1,100 1,100 1,800 2,040,000 82 BBCA 32,050 32,925 31,900 32,050 34,028,100 1,098,504,237,500 83 BBHI 240 240 230 240 1,576,400 368,252,800 84 BBKP 278 286 276 278 244,974,100 68,822,118,200 85 BBLD 364 364 364 364 100 36,400 86 BBMD 1,560 1,560 1,560 1,560 100 156,000 87 BBNI 6,050 6,175 6,000 6,050 101,206,400 614,928,005,000 88 BBRI 4,320 4,390 4,250 4,320 283,337,800 1,227,639,366,000 89 BBSI 760 780 745 760 96,300 72,760,000 90 BBSS 113 116 113 113 431,700 48,956,400 91 BBSS-W 5 5 4 5 4,350,800 17,690,100 92 BBTN 1,725 1,770 1,700 1,725 60,719,500 105,231,301,000 93 BBYB 308 310 308 308 58,500 18,045,000 94 BCAP 130 139 130 130 1,050,700 141,429,000 95 BCIP 55 58 51 55 21,181,000 1,132,613,200 96 BDMN 3,030 3,130 2,950 3,030 17,980,600 54,629,164,000 97 BEEF 153 157 153 153 10,283,300 1,590,474,000 98 BEEF-W 9 10 9 9 1,760,600 16,098,300 99 BEKS 50 50 50 50 3,344,500 167,225,000 100 BELL 160 162 160 160 6,563,300 1,055,670,800 101 BESS 202 202 194 202 60,800 11,955,300 102 BESS-W 80 81 75 80 1,700 131,000 103 BEST 193 208 188 193 440,726,800 87,135,354,200 104 BFIN 412 426 400 412 71,368,800 29,549,168,600 105 BGTG 68 71 67 68 8,636,500 587,398,700 106 BHAT 675 700 670 675 156,844,900 107,399,700,500 107 BHIT 73 75 71 73 78,585,000 5,764,621,700 108 BIKA 154 174 154 154 9,700 1,589,200 109 BIMA 50 50 50 50 200 10,000 110 BINA 690 700 690 690 333,800 231,013,000 111 BIPI 50 52 50 50 232,718,300 11,663,719,800 112 BIPI-W 10 10 8 10 6,682,800 63,984,100 113 BIPP 52 53 51 52 1,426,900 74,404,600 114 BIRD 1,205 1,270 1,200 1,205 5,382,600 6,646,677,000 115 BISI 1,015 1,105 985 1,015 1,877,600 1,923,357,500 116 BJBR 1,380 1,435 1,350 1,380 25,747,000 35,846,511,500 117 BJTM 645 675 635 645 70,545,000 45,990,462,000 118 BKDP 51 54 51 51 94,000 4,921,800 119 BKSL 60 63 50 60 3,468,643,100 199,960,677,900 120 BKSW 112 117 112 112 306,100 34,571,000 121 BLTA 50 50 50 50 25,300 1,265,000 122 BLUE 700 710 685 700 178,400 124,547,000 123 BMAS 292 296 284 292 10,600 3,033,600 124 BMRI 6,525 6,650 6,500 6,525 98,852,000 648,239,272,500 125 BMSR 73 74 69 73 4,732,800 339,604,400 126 BMTR 274 288 270 274 231,550,500 64,242,749,800 127 BNBA 384 386 370 384 222,900 83,765,000 128 BNBR 50 50 50 50 1,444,300 72,215,000 129 BNGA 860 915 850 860 14,280,300 12,546,112,000 130 BNII 238 244 236 238 8,843,400 2,124,546,600 131 BNLI 2,250 2,300 2,230 2,250 1,555,800 3,517,505,000 132 BOGA 1,325 1,340 1,325 1,325 101,877,500 135,694,865,500 133 BOLA 150 150 147 150 99,800 14,884,500 134 BOLT 685 685 685 685 200 137,000 135 BOSS 129 129 125 129 15,046,900 1,912,475,300 136 BPTR 84 85 79 84 50,600 4,061,700 137 BRAM 4,750 4,760 4,750 4,750 1,200 5,701,000 138 BRIS 1,375 1,420 1,355 1,375 220,557,800 306,038,965,000 139 BRMS 65 70 62 65 732,795,900 48,263,507,700 140 BRPT 1,080 1,100 1,040 1,080 149,626,100 160,421,484,500 141 BRPT-W 720 720 580 720 3,900 2,276,000 142 BSDE 1,045 1,115 1,035 1,045 102,953,600 109,049,985,500 143 BSIM 488 490 476 488 119,900 57,911,800 144 BSIM-W3 15 15 15 15 7,500 112,500 145 BSSR 1,480 1,525 1,480 1,480 110,700 165,812,500 146 BTEK 50 50 50 50 101,600 5,080,000 147 BTON 222 226 222 222 543,400 121,690,800 148 BTPN 2,680 2,790 2,550 2,680 329,400 897,245,000 149 BTPS 4,340 4,350 4,250 4,340 11,803,500 50,828,031,000 150 BUDI 99 102 99 99 1,271,700 126,722,900 151 BUKK 765 780 760 765 92,400 71,100,500 152 BULL 320 330 318 320 214,271,300 69,586,901,000 153 BULL-W2 99 109 96 99 310,800 30,941,800 154 BUMI 72 75 58 72 3,895,139,900 264,497,022,800 155 BUVA 60 61 57 60 350,700 20,799,400 156 BVIC 106 112 104 106 5,201,700 563,029,300 157 BWPT 105 109 104 105 74,089,800 7,904,807,200 158 CAKK 54 55 52 54 4,378,000 235,954,500 159 CAMP 262 268 258 262 2,051,900 535,712,800 160 CANI 109 115 104 109 700 77,000 161 CARE 402 406 392 402 245,292,200 98,579,180,400 162 CARS 50 50 50 50 658,100 32,905,000 163 CASA 396 400 396 396 7,662,100 3,039,102,600 164 CASH 490 500 480 490 1,693,000 823,080,200 165 CASH-W 13 14 12 13 2,205,400 28,374,500 166 CASS 214 224 206 214 4,708,500 1,017,182,000 167 CBMF 595 660 580 595 1,694,400 1,033,548,000 168 CCSI 240 250 234 240 533,600 126,927,200 169 CEKA 1,755 1,800 1,750 1,755 58,900 103,909,500 170 CENT 135 137 130 135 17,766,900 2,383,944,300 171 CFIN 208 218 206 208 3,306,400 703,857,200 172 CINT 230 230 230 230 700 161,000 173 CITA 2,260 2,280 2,130 2,260 8,800 19,519,000 174 CITY 96 99 94 96 2,500 236,500 175 CITY-W 16 16 13 16 5,600 76,100 176 CLAY 1,525 1,565 1,525 1,525 12,700 19,871,500 177 CLEO 500 535 500 500 15,885,100 8,196,030,000 178 CLPI 735 740 730 735 208,200 152,719,000 179 CMNP 1,175 1,175 1,115 1,175 5,193,300 5,954,137,000 180 CMNP-W 210 230 174 210 1,749,300 355,500,000 181 CNTX 218 218 218 218 38,100 8,305,800 182 COCO 920 935 910 920 17,200 15,744,500 183 CPIN 6,425 6,725 6,425 6,425 11,187,000 73,413,557,500 184 CPRI 50 50 50 50 789,400 39,470,000 185 CPRI-W 12 13 12 12 86,200 1,094,500 186 CPRO 50 50 50 50 30,302,300 1,515,115,000 187 CSAP 386 400 386 386 500 198,600 188 CSIS 51 51 50 51 624,100 31,511,900 189 CSMI 500 515 490 500 400 201,000 190 CSRA 360 366 356 360 2,178,900 782,553,800 191 CTBN 3,380 3,380 3,380 3,380 300 1,014,000 192 CTRA 935 940 905 935 69,863,200 64,693,803,000 193 CTTH 53 54 52 53 309,000 16,250,500 194 DADA 70 74 60 70 106,884,900 7,272,426,300 195 DADA-W 5 5 4 5 71,473,300 326,975,000 196 DART 238 240 238 238 3,700 881,400 197 DAYA 398 426 398 398 12,300 5,214,600 198 DEAL 163 182 149 163 224,536,900 37,123,233,100 199 DEFI 1,670 1,675 1,670 1,670 12,300 20,556,500 200 DEWA 50 50 50 50 14,733,100 736,655,000 201 DFAM 242 260 240 242 81,800 20,116,600 202 DGIK 50 50 50 50 160,200 8,010,000 203 DIGI 384 384 384 384 200 76,800 204 DILD 210 226 208 210 86,235,800 18,661,850,000 205 DIVA 2,000 2,030 1,990 2,000 801,400 1,600,087,500 206 DKFT 198 208 195 198 48,612,600 9,722,999,300 207 DLTA 4,300 4,400 4,300 4,300 108,000 470,893,000 208 DMAS 266 276 262 266 449,482,000 120,842,056,400 209 DMMX 196 196 188 196 6,558,000 1,266,276,500 210 DMND 895 900 895 895 21,500 19,325,500 211 DNAR 186 189 186 186 24,100 4,488,800 212 DNET 3,300 3,340 3,300 3,300 3,400 11,236,000 213 DOID 300 316 290 300 506,004,400 153,326,832,800 214 DPNS 252 266 252 252 17,600 4,464,600 215 DPUM 55 58 55 55 901,800 50,336,200 216 DSFI 65 65 61 65 1,773,300 112,595,200 217 DSNG 530 530 505 530 16,045,300 8,293,685,500 218 DUCK 312 324 306 312 32,181,600 10,112,624,400 219 DUTI 3,750 3,940 3,690 3,750 6,300 24,228,000 220 DVLA 2,550 2,600 2,550 2,550 56,900 146,270,000 221 DWGL 214 214 212 214 5,400 1,155,000 222 DWGL-W 31 37 31 31 102,200 3,686,900 223 DYAN 51 54 50 51 39,135,100 2,024,706,600 224 EAST 61 67 58 61 8,902,400 559,269,900 225 EAST-W 7 7 6 7 1,413,600 9,728,600 226 ECII 630 630 630 630 10,500 6,615,000 227 EKAD 1,290 1,310 1,285 1,290 507,600 658,228,500 228 ELSA 296 328 288 296 381,153,200 117,519,307,200 229 EMDE 197 197 190 197 20,200 3,978,700 230 EMTK 8,600 8,900 8,600 8,600 11,900 105,432,500 231 ENRG 87 96 76 87 531,651,300 46,304,834,200 232 ENVY 50 50 50 50 2,801,600 140,080,000 233 ENZO 53 55 50 53 35,436,500 1,846,535,500 234 ENZO-W 8 8 6 8 11,462,300 80,535,600 235 EPAC 172 184 172 172 936,300 161,317,000 236 EPMT 1,920 1,970 1,920 1,920 52,700 101,236,000 237 ERAA 1,805 1,840 1,770 1,805 22,889,700 41,300,811,500 238 ERTX 130 132 121 130 20,800 2,702,200 239 ESIP 84 86 83 84 4,984,400 419,068,600 240 ESIP-W 7 8 7 7 739,000 5,173,700 241 ESSA 172 180 170 172 28,518,500 5,007,302,700 242 ESTA 96 96 92 96 181,900 17,087,600 243 ESTI 55 56 53 55 283,500 15,420,700 244 EXCL 2,490 2,540 2,440 2,490 56,208,700 140,009,967,000 245 FAST 990 1,000 990 990 84,300 84,032,000 246 FILM 214 220 212 214 4,206,700 902,932,000 247 FIRE 362 380 360 362 14,271,600 5,242,281,000 248 FITT 59 62 59 59 7,800 463,100 249 FITT-W 20 24 19 20 99,900 2,285,000 250 FMII 462 462 410 462 900 404,200 251 FOOD 106 109 105 106 912,900 96,854,600 252 FORU 100 107 100 100 19,900 1,990,900 253 FORZ 50 50 50 50 15,000 750,000 254 FPNI 125 136 125 125 13,130,100 1,685,838,300 255 FREN 73 77 70 73 2,790,811,600 204,686,022,700 256 FREN-W 39 43 38 39 7,523,400 299,032,900 257 FUJI 119 119 115 119 16,600 1,921,700 258 GAMA 50 50 50 50 1,400 70,000 259 GDST 88 91 86 88 15,528,900 1,371,738,300 260 GEMA 298 298 280 298 20,100 5,988,000 261 GGRM 43,725 45,150 43,425 43,725 2,775,300 123,017,037,500 262 GGRP 470 480 400 470 31,200 13,884,000 263 GHON 1,625 1,625 1,620 1,625 5,000 8,101,000 264 GIAA 384 402 382 384 120,879,600 46,989,562,600 265 GJTL 535 570 535 535 9,394,700 5,135,374,500 266 GLOB 114 122 114 114 3,600 416,200 267 GLVA 348 348 322 348 230,600 76,916,200 268 GMFI 98 104 98 98 37,556,200 3,751,417,900 269 GOLD 204 212 204 204 11,500 2,398,400 270 GOOD 1,245 1,255 1,225 1,245 551,700 684,338,500 271 GPRA 53 57 52 53 8,795,900 478,438,200 272 GSMF 81 82 81 81 5,600 458,800 273 GWSA 111 119 107 111 781,400 89,238,800 274 GZCO 50 50 50 50 42,900 2,145,000 275 HADE 50 50 50 50 100 5,000 276 HDIT 316 346 306 316 1,300 418,800 277 HEAL 3,490 3,520 3,470 3,490 1,315,100 4,589,881,000 278 HELI 204 218 204 204 123,500 26,697,600 279 HELI-W 7 7 7 7 200 1,400 280 HERO 850 915 820 850 293,200 248,995,500 281 HEXA 3,250 3,320 3,250 3,250 548,800 1,798,247,000 282 HITS 498 500 470 498 6,700 3,332,000 283 HKMU 82 87 81 82 80,162,600 6,694,541,900 284 HMSP 1,555 1,620 1,540 1,555 153,267,000 242,189,189,000 285 HOKI 915 930 875 915 46,838,700 42,513,323,500 286 HOKI-W 650 650 650 650 400 260,000 287 HOMI 1,020 1,040 965 1,020 1,405,600 1,405,250,500 288 HOTL 50 50 50 50 15,900 795,000 289 HRME 69 72 58 69 121,398,800 8,046,102,500 290 HRTA 210 216 210 210 6,524,500 1,380,767,800 291 HRUM 2,240 2,320 2,210 2,240 4,013,100 9,070,214,000 292 IATA 50 50 50 50 320,500 16,025,000 293 IBFN 296 298 280 296 4,800 1,365,000 294 IBFN-W 8 8 6 8 600 3,900 295 ICBP 10,000 10,175 10,000 10,000 12,555,600 126,123,087,500 296 ICON 53 55 53 53 337,600 18,128,600 297 IDPR 171 171 171 171 300 51,300 298 IFII 133 134 127 133 2,261,700 297,349,900 299 IFSH 364 380 364 364 800 297,600 300 IGAR 346 362 346 346 37,700 13,137,200 301 IKAI 50 50 50 50 4,342,800 217,140,000 302 IKAN 180 182 179 180 2,789,900 504,239,800 303 IMAS 1,175 1,175 885 1,175 166,190,900 184,054,134,000 304 IMJS 360 378 304 360 241,269,200 86,625,288,200 305 IMPC 1,385 1,400 1,385 1,385 768,300 1,070,579,000 306 INAF 3,240 3,310 3,240 3,240 2,873,400 9,380,363,000 307 INAI 334 346 334 334 37,300 12,639,800 308 INCF 69 75 69 69 3,986,200 283,249,000 309 INCI 830 840 810 830 219,000 180,314,500 310 INCO 4,600 4,680 4,560 4,600 12,864,000 59,369,838,000 311 INDF 7,150 7,350 7,125 7,150 18,608,200 133,926,825,000 312 INDO 115 117 110 115 123,900 14,028,900 313 INDO-W 19 20 19 19 87,400 1,698,000 314 INDR 3,000 3,050 2,900 3,000 3,000 9,025,000 315 INDS 1,955 1,955 1,920 1,955 12,000 23,121,500 316 INDX 50 51 50 50 213,000 10,834,300 317 INDY 1,465 1,555 1,410 1,465 72,081,900 106,011,545,000 318 INKP 9,000 9,225 8,950 9,000 8,493,400 76,796,312,500 319 INOV 156 165 155 156 118,000 18,738,500 320 INPC 67 69 65 67 845,900 57,323,400 321 INPC-W 4 5 3 4 2,239,700 8,893,500 322 INPP 690 690 690 690 4,400 3,036,000 323 INPS 1,370 1,435 1,350 1,370 82,900 114,463,500 324 INTA 208 208 206 208 200 41,400 325 INTD 118 119 111 118 21,900 2,445,800 326 INTP 14,700 15,250 14,600 14,700 4,093,000 60,806,350,000 327 IPCC 436 448 432 436 5,128,000 2,252,328,400 328 IPCM 292 300 290 292 1,015,600 298,678,800 329 IPOL 88 89 87 88 656,300 58,008,200 330 IPTV 304 314 302 304 26,963,500 8,371,656,800 331 IPTV-W 31 34 29 31 794,200 25,276,500 332 IRRA 825 855 825 825 13,716,700 11,444,938,500 333 ISAT 2,300 2,380 2,280 2,300 7,864,100 18,287,582,000 334 ISSP 154 164 150 154 35,267,500 5,537,983,600 335 ITIC 915 920 830 915 4,646,500 4,082,037,000 336 ITMA 515 515 505 515 51,900 26,518,000 337 ITMG 11,200 12,525 10,950 11,200 13,020,300 149,445,237,500 338 JAST 105 110 103 105 16,922,200 1,772,040,800 339 JAWA 98 98 94 98 184,700 17,696,200 340 JAYA 107 111 103 107 1,233,200 133,786,100 341 JAYA-W 11 11 10 11 119,100 1,192,200 342 JECC 6,000 6,000 6,000 6,000 100 600,000 343 JIHD 428 430 428 428 10,900 4,666,600 344 JKON 340 340 338 340 6,800 2,311,800 345 JMAS 139 139 128 139 111,700 14,619,600 346 JPFA 1,340 1,370 1,325 1,340 40,122,200 53,934,019,500 347 JRPT 498 500 480 498 5,876,400 2,901,668,600 348 JSKY 268 280 224 268 382,663,300 98,030,664,200 349 JSMR 4,320 4,640 4,310 4,320 30,444,300 134,043,062,000 350 JSPT 900 900 900 900 2,900 2,610,000 351 JTPE 925 925 920 925 1,686,000 1,559,386,000 352 KAEF 3,270 3,340 3,250 3,270 7,904,800 25,952,564,000 353 KARW 72 74 70 72 360,500 25,676,400 354 KAYU 61 66 58 61 10,885,600 685,075,900 355 KBAG 54 58 54 54 954,290,200 52,540,674,300 356 KBAG-W 4 5 4 4 16,827,800 71,011,700 357 KBLI 364 378 354 364 17,874,500 6,433,086,000 358 KBLM 218 222 212 218 2,733,000 591,335,400 359 KBLV 430 440 430 430 267,200 117,532,200 360 KDSI 870 870 840 870 56,300 47,425,000 361 KEEN 304 312 304 304 2,429,500 745,467,400 362 KEJU 1,280 1,300 1,140 1,280 2,287,600 2,866,659,000 363 KIAS 51 52 50 51 174,600 8,800,900 364 KICI 181 181 181 181 100 18,100 365 KIJA 210 222 208 210 45,053,700 9,638,523,400 366 KINO 2,930 2,940 2,920 2,930 100,600 294,637,000 367 KIOS 163 164 163 163 1,300 212,500 368 KJEN 1,315 1,315 1,315 1,315 200 263,000 369 KKGI 218 218 200 218 653,600 135,763,600 370 KLBF 1,470 1,490 1,470 1,470 32,909,400 48,665,132,500 371 KMDS 400 448 400 400 395,100 158,428,800 372 KMTR 330 348 330 330 7,200 2,401,400 373 KOBX 109 112 107 109 1,814,000 198,496,200 374 KOIN 100 100 100 100 60,300 6,030,000 375 KONI 400 430 400 400 900 369,000 376 KOPI 448 450 448 448 1,100 494,800 377 KOTA 196 210 196 196 418,000 84,620,300 378 KOTA-W 121 128 73 121 4,100 494,200 379 KPAL 51 51 50 51 1,373,500 68,946,800 380 KPAS 65 66 63 65 3,272,600 210,962,600 381 KPAS-W 21 21 18 21 58,600 1,157,000 382 KPIG 105 107 104 105 1,620,200 169,540,600 383 KRAS 432 456 426 432 147,647,800 64,770,702,200 384 KREN 93 98 93 93 13,187,300 1,240,016,600 385 LAND 212 228 188 212 176,800 38,345,100 386 LCKM 352 352 348 352 21,300 7,485,200 387 LEAD 50 50 50 50 200,000 10,000,000 388 LIFE 4,910 4,910 4,910 4,910 100 491,000 389 LINK 2,610 2,700 2,500 2,610 23,005,900 59,691,495,000 390 LION 290 308 286 290 10,100 2,955,200 391 LMAS 50 50 50 50 365,700 18,285,000 392 LMPI 83 85 82 83 65,900 5,491,200 393 LMSH 326 346 326 326 800 270,200 394 LPCK 1,350 1,500 1,330 1,350 14,329,200 20,192,979,500 395 LPGI 3,350 3,370 3,300 3,350 1,300 4,360,000 396 LPIN 244 246 244 244 31,100 7,588,600 397 LPKR 169 179 164 169 139,074,100 23,838,352,700 398 LPPF 1,275 1,330 1,245 1,275 62,694,800 80,611,864,000 399 LPPS 82 85 82 82 11,100 912,900 400 LRNA 157 168 157 157 27,700 4,489,900 401 LSIP 1,095 1,150 1,090 1,095 29,165,200 32,473,030,000 402 LTLS 460 472 458 460 119,200 55,221,200 403 LUCK 164 167 164 164 1,563,200 257,745,200 404 MAGP 50 50 50 50 13,000 650,000 405 MAIN 665 705 650 665 29,419,200 19,835,461,000 406 MAMI 50 50 50 50 207,800 10,390,000 407 MAMI-W 5 5 4 5 970,600 4,851,800 408 MAPA 2,520 2,610 2,450 2,520 4,179,800 10,501,877,000 409 MAPB 1,350 1,350 1,305 1,350 2,300 3,100,500 410 MAPI 850 850 790 850 55,963,800 45,087,812,500 411 MARI 50 51 50 50 24,803,400 1,240,951,000 412 MARK 815 825 810 815 1,501,700 1,227,776,500 413 MASA 575 575 570 575 33,400 19,204,000 414 MAYA 7,925 7,950 7,925 7,925 300 2,382,500 415 MBAP 2,530 2,550 2,450 2,530 412,800 1,038,263,000 416 MBSS 406 416 402 406 1,272,000 520,964,400 417 MBTO 90 90 89 90 3,500 314,900 418 MCAS 2,500 2,510 2,360 2,500 1,785,700 4,351,297,000 419 MCOR 123 126 122 123 10,641,700 1,320,163,700 420 MDIA 50 50 50 50 1,045,200 52,260,000 421 MDKA 1,815 1,875 1,810 1,815 103,692,600 189,982,284,000 422 MDKI 161 168 161 161 3,345,600 550,487,700 423 MDRN 50 50 50 50 10,100 505,000 424 MEDC 474 496 472 474 222,252,000 107,314,974,600 425 MEDC-W 6 6 5 6 54,876,700 295,034,000 426 MEGA 7,150 7,175 7,150 7,150 500 3,580,000 427 MERK 3,280 3,290 3,220 3,280 51,300 166,195,000 428 META 143 146 133 143 13,849,700 1,948,685,100 429 MFIN 1,110 1,110 1,110 1,110 20,200 22,422,000 430 MFMI 580 595 580 580 24,500 14,408,000 431 MGRO 775 800 770 775 3,388,500 2,649,920,500 432 MICE 290 294 282 290 161,100 45,916,400 433 MIDI 1,600 1,600 1,600 1,600 100 160,000 434 MIKA 2,490 2,540 2,470 2,490 18,581,700 46,597,464,000 435 MINA 50 50 50 50 50,000 2,500,000 436 MIRA 50 50 50 50 300 15,000 437 MKNT 50 50 50 50 10,300 515,000 438 MKPI 24,300 24,500 24,300 24,300 200 4,880,000 439 MLBI 9,100 9,150 9,025 9,100 270,900 2,459,890,000 440 MLIA 505 530 500 505 6,229,100 3,244,746,500 441 MLPL 70 73 65 70 68,213,800 4,685,354,600 442 MLPT 695 720 685 695 286,200 198,358,000 443 MMLP 292 300 280 292 16,695,500 4,863,390,200 444 MNCN 1,045 1,075 1,010 1,045 236,314,000 246,086,607,000 445 MOLI 850 850 820 850 28,700 24,060,000 446 MPMX 496 510 458 496 90,658,800 43,811,710,500 447 MPOW 63 68 63 63 116,000 7,638,300 448 MPPA 108 117 98 108 62,773,400 6,648,186,700 449 MPRO 1,360 1,360 1,310 1,360 3,600 4,739,000 450 MRAT 149 154 143 149 11,700 1,746,300 451 MSIN 300 304 296 300 1,157,400 348,148,000 452 MSKY 685 685 660 685 31,700 21,589,500 453 MTDL 1,585 1,605 1,580 1,585 5,299,500 8,435,077,000 454 MTFN 50 50 50 50 600 30,000 455 MTLA 450 450 420 450 23,500 10,406,000 456 MTPS 262 270 262 262 29,200 7,677,800 457 MTSM 212 212 198 212 1,300 260,200 458 MTWI 60 60 59 60 138,100 8,220,200 459 MYOH 1,185 1,195 1,170 1,185 378,500 446,754,500 460 MYOR 2,470 2,490 2,440 2,470 3,653,100 8,973,433,000 461 MYTX 55 55 55 55 100 5,500 462 NATO 610 625 595 610 202,360,300 123,428,931,500 463 NELY 142 143 138 142 21,100 2,943,900 464 NFCX 1,720 1,750 1,595 1,720 2,900 4,745,000 465 NICK 308 328 288 308 3,500 1,019,400 466 NIKL 1,020 1,100 985 1,020 29,080,100 30,272,673,500 467 NIRO 147 147 146 147 54,600 8,026,100 468 NISP 760 820 750 760 563,400 446,045,500 469 NOBU 805 825 785 805 13,400 10,940,000 470 NRCA 376 380 366 376 655,400 244,324,200 471 NZIA 166 180 166 166 133,100 22,698,000 472 OKAS 110 115 109 110 3,654,400 404,039,900 473 OPMS 160 161 159 160 268,400 42,873,600 474 PADI 50 50 50 50 700 35,000 475 PALM 306 312 302 306 706,400 216,451,200 476 PAMG 111 120 111 111 45,701,200 5,184,500,700 477 PANI 110 115 108 110 24,600 2,786,300 478 PANR 171 210 167 171 18,005,100 3,260,789,000 479 PANS 975 1,035 960 975 1,515,500 1,530,783,500 480 PBID 1,180 1,210 1,170 1,180 573,700 681,583,500 481 PBRX 228 238 226 228 5,144,300 1,185,528,800 482 PBSA 690 690 690 690 200 138,000 483 PCAR 400 422 398 400 38,300 15,313,000 484 PDES 328 372 320 328 29,400 10,247,600 485 PEGE 114 117 114 114 5,100 594,700 486 PEHA 1,590 1,600 1,590 1,590 598,600 952,349,500 487 PGAS 1,415 1,475 1,390 1,415 194,352,500 278,681,825,000 488 PGJO 36 37 35 36 217,000 7,661,300 489 PGLI 230 266 206 230 118,000 27,660,200 490 PGUN 226 226 216 226 14,800 3,208,000 491 PICO 147 153 146 147 1,067,000 158,423,700 492 PJAA 620 635 605 620 375,300 233,099,000 493 PKPK 50 54 50 50 2,059,000 106,422,700 494 PLAN 133 133 121 133 20,030,900 2,565,464,200 495 PLAN-W 6 6 5 6 4,509,200 26,492,100 496 PLIN 2,470 2,490 2,470 2,470 4,000 9,922,000 497 PNBN 990 1,025 985 990 12,403,900 12,463,154,000 498 PNBS 72 77 71 72 106,275,900 7,823,692,900 499 PNGO 600 610 600 600 27,000 16,349,500 500 PNIN 790 825 775 790 2,813,700 2,250,553,000 501 PNLF 222 236 220 222 71,916,800 16,355,004,600 502 POLA 53 56 52 53 207,800 11,333,100 503 POLI 990 1,045 975 990 6,300 6,234,500 504 POLL 4,700 4,720 4,620 4,700 23,100 107,988,000 505 POLU 720 815 720 720 7,200 5,264,500 506 POLY 50 52 50 50 3,790,300 190,311,300 507 PORT 440 456 440 440 200 89,600 508 POWR 730 800 715 730 20,909,600 15,530,212,000 509 PPGL 186 208 184 186 19,509,000 3,802,698,300 510 PPGL-W 13 14 12 13 3,411,300 44,349,900 511 PPRE 242 260 236 242 45,727,600 11,424,800,800 512 PPRO 102 116 91 102 3,353,790,100 348,184,162,500 513 PRAS 126 127 116 126 6,100 735,600 514 PRDA 3,340 3,450 3,340 3,340 31,300 106,374,000 515 PRIM 268 290 268 268 318,400 88,746,000 516 PRIM-W 7 7 5 7 1,179,300 7,244,800 517 PSAB 210 214 208 210 19,261,400 4,054,530,600 518 PSDN 111 120 103 111 303,300 34,604,200 519 PSGO 103 104 101 103 86,400 8,732,700 520 PSKT 50 50 50 50 26,600 1,330,000 521 PSSI 170 170 168 170 427,300 72,100,000 522 PTBA 2,280 2,350 2,250 2,280 102,632,700 236,302,494,000 523 PTIS 163 179 158 163 300 50,000 524 PTPP 1,280 1,305 1,250 1,280 82,662,500 105,383,862,000 525 PTPW 1,115 1,185 1,100 1,115 947,300 1,096,002,000 526 PTRO 1,925 1,990 1,915 1,925 1,735,600 3,364,462,500 527 PTSN 234 244 232 234 9,817,800 2,348,484,200 528 PUDP 236 240 216 236 1,300 285,200 529 PURA 128 130 126 128 516,027,000 66,519,205,800 530 PURA-W 22 23 21 22 1,563,400 34,351,700 531 PURE 300 326 258 300 123,015,500 36,139,261,000 532 PURE-W 28 33 25 28 22,624,600 643,658,800 533 PURI 310 328 310 310 4,000 1,243,000 534 PWON 505 540 500 505 122,906,400 63,174,994,500 535 PYFA 885 905 885 885 605,200 539,870,000 536 PZZA 750 795 745 750 2,606,200 1,995,988,000 537 R-LQ45X 948 956 948 948 109,500 104,309,400 538 RAJA 185 196 182 185 34,063,600 6,410,649,100 539 RALS 785 795 770 785 27,621,000 21,505,520,500 540 RANC 414 422 410 414 3,821,300 1,585,925,800 541 RBMS 52 52 50 52 886,500 45,392,400 542 RDTX 5,375 5,375 5,300 5,375 3,200 17,185,000 543 REAL 50 50 50 50 2,258,100 112,905,000 544 REAL-W 1 2 1 1 8,239,500 11,055,900 545 RELI 292 310 290 292 3,100 906,000 546 RICY 101 101 97 101 31,200 3,040,600 547 RIGS 234 248 230 234 981,400 232,058,800 548 RISE 448 452 448 448 641,900 287,976,000 549 RMBA 386 396 372 386 220,000 83,144,600 550 ROCK 930 930 905 930 2,100 1,940,500 551 RODA 55 57 54 55 1,137,500 62,762,200 552 RONY 240 250 224 240 143,500 33,092,000 553 ROTI 1,305 1,360 1,265 1,305 695,900 906,874,000 554 RUIS 330 342 314 330 853,700 272,675,000 555 SAFE 191 192 185 191 238,800 45,566,800 556 SAME 208 212 188 208 204,146,300 41,104,605,600 557 SAMF 404 404 400 404 30,800 12,371,400 558 SATU 50 51 50 50 60,300 3,015,100 559 SBAT 89 91 88 89 6,989,000 623,203,300 560 SBAT-W 10 11 10 10 5,334,800 53,455,700 561 SCCO 10,050 10,050 9,800 10,050 2,100 20,845,000 562 SCMA 1,530 1,565 1,495 1,530 14,510,200 22,325,546,500 563 SCNP 248 258 246 248 149,900 37,334,400 564 SDMU 50 50 50 50 34,900 1,745,000 565 SDPC 105 106 104 105 39,900 4,186,600 566 SDRA 760 760 760 760 300 228,000 567 SFAN 1,125 1,150 1,125 1,125 728,100 830,223,000 568 SGER 510 525 510 510 718,500 372,148,000 569 SGER-W 204 210 152 204 34,500 6,354,000 570 SGRO 1,665 1,700 1,655 1,665 287,900 485,318,500 571 SHID 2,600 2,600 2,470 2,600 3,600 9,116,000 572 SHIP 600 625 595 600 416,100 255,532,500 573 SIDO 800 820 800 800 29,284,100 23,592,377,500 574 SILO 5,000 5,100 4,950 5,000 1,177,200 5,883,887,500 575 SIMP 354 372 348 354 18,773,800 6,752,415,000 576 SINI 386 402 382 386 31,000 11,845,400 577 SINI-W 200 242 188 200 1,400 278,800 578 SIPD 1,215 1,300 1,165 1,215 511,200 637,969,500 579 SKBM 342 344 342 342 2,700 923,600 580 SKRN 580 585 580 580 14,200 8,237,000 581 SLIS 4,890 4,940 4,760 4,890 142,000 692,231,000 582 SMAR 3,090 3,150 3,070 3,090 43,200 133,918,000 583 SMBR 985 1,140 920 985 269,566,300 277,682,945,500 584 SMCB 1,110 1,150 1,105 1,110 87,700 98,450,500 585 SMDM 100 106 100 100 164,200 16,703,500 586 SMDR 284 294 282 284 3,885,600 1,119,222,800 587 SMGR 11,900 12,100 11,850 11,900 6,526,900 78,135,017,500 588 SMKL 187 188 186 187 848,600 158,762,500 589 SMMA 14,400 14,400 14,000 14,400 900 12,840,000 590 SMMT 87 92 85 87 1,879,100 164,149,200 591 SMRA 785 815 780 785 26,066,800 20,838,418,000 592 SMSM 1,445 1,445 1,395 1,445 1,877,300 2,675,099,500 593 SOCI 136 143 136 136 18,839,000 2,617,452,500 594 SOFA 107 107 101 107 1,664,700 168,700,000 595 SOFA-W 5 5 4 5 1,904,700 7,974,000 596 SOHO 5,200 5,350 5,200 5,200 18,100 94,950,000 597 SOSS 372 400 370 372 126,100 47,307,400 598 SOSS-W 31 58 31 31 10,400 577,600 599 SOTS 216 240 216 216 400 89,000 600 SOTS-W 20 21 20 20 1,900 39,100 601 SPMA 336 340 330 336 177,100 59,345,400 602 SPTO 450 458 450 450 2,429,900 1,099,410,400 603 SQMI 242 244 236 242 6,799,100 1,627,884,400 604 SRAJ 134 139 133 134 51,000 6,934,000 605 SRIL 246 260 244 246 68,780,800 17,336,179,200 606 SRSN 59 61 57 59 45,007,700 2,640,561,000 607 SRTG 3,440 3,460 3,440 3,440 1,053,800 3,636,095,000 608 SSIA 565 590 545 565 70,781,100 40,301,983,500 609 SSMS 770 790 765 770 5,764,800 4,470,397,000 610 SSTM 585 600 580 585 5,200 3,036,000 611 STAR 110 123 110 110 48,300 5,326,900 612 STTP 8,150 8,150 8,150 8,150 200 1,630,000 613 SULI 50 50 50 50 5,600 280,000 614 SURE 2,880 2,890 2,820 2,880 276,600 796,254,000 615 SWAT 101 103 100 101 355,900 35,970,900 616 TAMA 172 172 164 172 8,968,800 1,514,612,300 617 TAMA-W 7 8 6 7 1,835,700 12,791,800 618 TAMU 50 50 50 50 545,800 27,290,000 619 TARA 50 50 50 50 2,387,700 119,385,000 620 TAXI 50 50 50 50 5,200 260,000 621 TBIG 1,425 1,475 1,420 1,425 26,361,400 37,771,864,000 622 TBLA 780 800 780 780 7,113,300 5,599,513,500 623 TBMS 720 755 720 720 11,700 8,755,000 624 TCID 6,500 6,775 6,500 6,500 6,100 40,412,500 625 TCPI 7,350 7,500 7,325 7,350 8,281,400 61,502,065,000 626 TDPM 136 144 135 136 9,335,300 1,302,045,400 627 TEBE 690 695 650 690 1,600 1,102,500 628 TECH 130 139 128 130 1,396,000 185,710,300 629 TFAS 165 165 165 165 400 66,000 630 TFCO 470 470 470 470 300 141,000 631 TGRA 102 104 100 102 14,452,100 1,472,246,100 632 TIFA 442 570 442 442 76,800 39,746,900 633 TINS 1,095 1,135 1,085 1,095 52,964,300 58,843,217,000 634 TIRA 226 226 220 226 1,700 375,800 635 TIRT 52 53 52 52 31,200 1,622,600 636 TKIM 6,825 7,050 6,750 6,825 12,372,600 85,464,762,500 637 TLKM 3,280 3,390 3,280 3,280 253,156,200 842,671,214,000 638 TMAS 130 135 128 130 4,591,900 604,743,200 639 TMPO 155 155 150 155 120,300 18,145,500 640 TNCA 314 316 310 314 51,600 16,224,400 641 TOBA 400 400 394 400 125,600 50,078,000 642 TOPS 50 50 50 50 3,698,300 184,915,000 643 TOTL 344 360 338 344 6,000,300 2,097,113,200 644 TOTO 212 224 200 212 4,110,900 875,611,000 645 TOWR 1,045 1,075 1,040 1,045 213,330,300 224,733,487,500 646 TOYS 695 720 695 695 3,585,300 2,538,247,000 647 TOYS-W 15 18 14 15 5,366,200 83,668,700 648 TPIA 8,975 9,000 8,875 8,975 3,372,800 30,133,537,500 649 TPMA 308 308 308 308 3,000 924,000 650 TRIM 117 119 117 117 190,400 22,278,000 651 TRIN 250 268 248 250 20,777,400 5,303,572,800 652 TRIN-W 9 10 9 9 4,761,900 42,964,000 653 TRJA 162 167 162 162 527,000 86,221,400 654 TRUK 148 148 147 148 218,000 32,207,300 655 TSPC 1,310 1,340 1,305 1,310 778,100 1,033,007,500 656 TUGU 1,615 1,675 1,615 1,615 76,900 127,241,500 657 TURI 1,340 1,350 1,340 1,340 51,600 69,145,000 658 UANG 236 236 226 236 4,700 1,087,600 659 UCID 1,545 1,585 1,445 1,545 1,044,700 1,611,659,500 660 ULTJ 1,650 1,665 1,645 1,650 1,848,000 3,057,688,500 661 UNIC 3,750 4,000 3,750 3,750 20,000 79,769,000 662 UNIT 145 145 140 145 136,100 19,101,800 663 UNSP 102 104 90 102 13,573,000 1,349,000,700 664 UNTR 24,225 24,700 22,900 24,225 21,535,100 515,844,810,000 665 UNVR 7,725 7,900 7,725 7,725 20,714,100 161,151,545,000 666 URBN 1,300 1,390 1,280 1,300 2,452,400 3,176,927,500 667 URBN-W 15 15 14 15 43,400 609,300 668 VICO 78 78 78 78 100 7,800 669 VINS 93 94 90 93 11,700 1,062,300 670 VIVA 50 50 50 50 6,532,300 326,615,000 671 VOKS 214 216 210 214 53,000 11,277,000 672 VRNA 94 94 94 94 1,000 94,000 673 WAPO 68 74 68 68 21,400 1,580,500 674 WEGE 236 250 230 236 216,039,900 51,511,346,800 675 WEHA 63 70 63 63 4,650,700 308,825,300 676 WICO 474 474 460 474 35,800 16,501,400 677 WIIM 565 605 565 565 46,081,400 26,729,222,500 678 WIKA 1,565 1,570 1,505 1,565 84,981,100 130,991,521,000 679 WINS 99 100 97 99 459,200 45,101,600 680 WOMF 254 260 246 254 1,380,000 350,264,000 681 WOOD 595 605 580 595 27,916,700 16,509,011,500 682 WOWS 66 73 64 66 96,799,700 6,623,192,000 683 WSBP 216 232 210 216 568,102,900 125,538,043,800 684 WSKT 1,045 1,110 1,035 1,045 172,017,400 183,590,895,000 685 WTON 346 364 340 346 77,025,700 27,084,256,200 686 XAQA 906 906 906 906 3,000 2,718,000 687 XBNI 1,002 1,009 1,001 1,002 9,200 9,232,600 688 XCID 80 82 77 80 14,000 1,120,000 689 XCLQ 95 96 95 95 71,600 6,802,400 690 XIHD 458 460 458 458 700 321,000 691 XIID 499 500 499 499 12,500 6,247,500 692 XIIF 554 565 554 554 20,600 11,537,600 693 XIIT 513 520 513 513 142,100 73,141,800 694 XIJI 625 631 625 625 3,300 2,081,700 695 XILV 113 113 113 113 100 11,300 696 XIML 256 257 256 256 26,200 6,707,300 697 XIPI 166 166 166 166 5,000 830,000 698 XISC 657 677 657 657 72,900 49,246,800 699 XISI 308 308 308 308 12,100 3,726,800 700 XISR 377 381 376 377 25,600 9,687,200 701 XKIV 434 434 434 434 300 130,200 702 XKMS 1,033 1,034 1,020 1,033 2,500 2,580,400 703 XNVE 138 141 138 138 502,500 70,157,800 704 XSBC 102 102 102 102 100 10,200 705 XSMU 120 120 120 120 200 24,000 706 XSRI 180 180 180 180 1,200 216,000 707 XSSI 84 85 84 84 13,200 1,118,900 708 YELO 50 51 50 50 1,654,800 82,805,000 709 YELO-W 8 8 7 8 211,700 1,642,300 710 YPAS 356 366 356 356 4,400 1,579,000 711 YULE 380 380 296 380 5,800 1,822,800 712 ZBRA 50 53 50 50 925,100 46,736,300 713 ZINC 144 147 140 144 930,434,500 133,097,461,300 714 ZONE 394 398 394 394 89,200 35,319,800 -------------------- ---------------------- Total for Reguler 33,044,809,100 16,485,044,632,100 Information for Negosiasi 715 ACES 1,710 1,715 1,715 1,715 89 152,635 716 ADHI 1,070 1,148 1,148 1,148 100,000 114,800,000 717 ADRO 1,300 1,345 1,241 1,241 337,826 419,244,770 718 AKRA 2,900 2,880 2,872 2,880 9,779,500 28,092,296,000 719 ANTM 1,205 1,220 1,220 1,220 92 112,240 720 APIC 805 885 795 885 58,803,036 51,707,686,860 721 ARKA 72 69 69 69 6,656,000 459,264,000 722 ARTO 2,920 200 200 200 87,000 17,400,000 723 ASII 5,550 5,825 5,775 5,775 6,362,491 36,819,448,875 724 ASPI 94 93 93 93 1 93 725 BAPI 50 75 18 18 950,000 68,400,000 726 BBCA 32,050 33,000 32,000 32,050 1,014,003 33,211,308,875 727 BBNI 6,050 6,125 5,500 6,077 3,581,812 21,610,018,900 728 BBRI 4,320 4,760 4,059 4,320 21,734,427 91,476,563,364 729 BEKS 50 50 50 50 11,844,600 592,230,000 730 BFIN 412 446 399 414 21,245,400 8,655,356,700 731 BHAT 675 675 670 675 155,900,000 105,215,500,000 732 BIPI 50 62 48 48 4,450,700 268,943,400 733 BLTA 50 12 12 12 1,000,000 12,000,000 734 BMRI 6,525 6,625 6,437 6,525 1,071,154 7,002,126,150 735 BNBR 50 50 17 50 2,381,000 40,939,000 736 BNGA 860 600 600 600 69 41,400 737 BOGA 1,325 1,330 1,330 1,330 10,886,500 14,479,045,000 738 BOLA 150 151 151 151 1 151 739 BRMS 65 65 50 50 273,000,000 16,845,000,000 740 BRPT 1,080 1,129 1,080 1,080 100,004 112,904,320 741 BSDE 1,045 1,113 1,048 1,054 7,400,000 7,797,798,150 742 BULL 320 324 324 324 8,171,600 2,647,598,400 743 CARE 402 374 374 374 165,000,000 61,710,000,000 744 CARS 50 40 40 40 184,900 7,396,000 745 CASA 396 400 400 400 8,000,000 3,200,000,000 746 CASH 490 490 490 490 1 490 747 CMNP 1,175 1,090 1,090 1,090 355,700 387,713,000 748 CPIN 6,425 6,675 6,500 6,500 132 862,550 749 CSRA 360 364 364 364 1 364 750 DADA 70 58 58 58 20,000,000 1,160,000,000 751 DEWA 50 35 15 15 5,555,000 84,425,000 752 DGIK 50 10 10 10 1,000 10,000 753 DIGI 384 364 364 364 250,000 91,000,000 754 DILD 210 373 200 200 98,551,700 33,028,450,579 755 DKFT 198 195 195 195 50,000 9,750,000 756 ELTY 50 10 9 10 3,000,000 28,000,000 757 ENVY 50 40 40 40 165,600 6,624,000 758 ERAA 1,805 1,790 1,790 1,790 100,000 179,000,000 759 EXCL 2,490 2,520 2,483 2,483 1,846,167 4,608,103,240 760 FORZ 50 10 10 10 8,000,000 80,000,000 761 FREN 73 70 70 70 11,200 784,000 762 GAMA 50 60 60 60 51,000,000 3,060,000,000 763 GDST 88 10 10 10 60 600 764 GGRM 43,725 45,100 44,875 44,875 76 3,419,950 765 GIAA 384 398 398 398 250,000 99,500,000 766 HEAL 3,490 3,490 3,490 3,490 18,100 63,169,000 767 HMSP 1,555 1,605 1,465 1,570 2,170 3,200,925 768 ICBP 10,000 10,225 10,125 10,225 227 2,300,325 769 IKAI 50 50 44 50 54,770,209 2,667,387,050 770 IMJS 360 308 308 308 40,000,000 12,320,000,000 771 INCO 4,600 4,760 4,610 4,670 3,141 14,840,280 772 INDF 7,150 7,350 7,197 7,197 1,000,229 7,198,672,925 773 INDO 115 117 117 117 1 117 774 INKP 9,000 9,125 8,903 8,903 364,887 3,248,645,600 775 INTP 14,700 15,075 14,700 14,700 101 1,486,575 776 IPTV 304 308 308 308 312,500 96,250,000 777 IRRA 825 840 840 840 66,000 55,440,000 778 JSMR 4,320 4,400 4,379 4,379 4,178,800 18,321,974,000 779 KBAG 54 60 60 60 1 60 780 KIJA 210 204 202 204 980,392 199,900,050 781 KLBF 1,470 1,495 1,469 1,470 878,805 1,298,155,470 782 KOTA 196 210 210 210 11,100,000 2,331,000,000 783 KRAS 432 440 440 440 163,000 71,720,000 784 LPPF 1,275 1,265 1,265 1,265 68 86,020 785 LSIP 1,095 1,125 1,125 1,125 1,300 1,462,500 786 MAMI 50 8 8 8 3,000,000 24,000,000 787 MAPI 850 794 794 794 1,415,100 1,123,589,400 788 MDKA 1,815 1,840 1,820 1,820 1,000,056 1,828,101,920 789 MIKA 2,490 2,516 2,516 2,516 500,000 1,258,000,000 790 MNCN 1,045 1,036 926 1,036 27,759,200 25,959,933,200 791 MTFN 50 15 10 10 13,000,000 155,000,000 792 MTLA 450 480 480 480 2,228,239 1,069,554,720 793 NATO 610 595 555 555 455,773,532 253,078,310,260 794 NIRO 147 146 146 146 10,000,000 1,460,000,000 795 PGAS 1,415 1,470 1,470 1,470 78 114,660 796 PNBN 990 970 970 970 515,000 499,550,000 797 PNGO 600 578 578 578 2,858,300 1,652,097,400 798 PPRO 102 103 103 103 4,660,000 479,980,000 799 PTBA 2,280 1,975 1,975 1,975 5,600 11,060,000 800 PTPP 1,280 1,271 1,271 1,271 4,958,600 6,302,380,600 801 PURA 128 125 125 125 35,000,000 4,375,000,000 802 PURE 300 262 262 262 1 262 803 PWON 505 509 509 509 15,500,000 7,889,500,000 804 RALS 785 775 775 775 58 44,950 805 SBAT 89 95 89 89 288,901 27,445,589 806 SMGR 11,900 12,000 11,805 11,805 2,831,711 33,440,941,500 807 SMMA 14,400 14,150 14,150 14,150 106,007 1,499,999,050 808 SMRA 785 810 810 810 50,000 40,500,000 809 SQMI 242 226 226 226 4,000 904,000 810 SRTG 3,440 3,450 3,450 3,450 700,000 2,415,000,000 811 SSMS 770 780 770 770 25,570,032 19,944,624,640 812 SURE 2,880 1,262 1,250 1,256 545,565,886 685,594,054,364 813 TAMU 50 40 40 40 500,000 20,000,000 814 TBIG 1,425 1,451 1,429 1,431 6,881,300 9,904,046,300 815 TLKM 3,280 3,390 3,000 3,350 3,015,092 10,089,112,570 816 TOPS 50 10 10 10 8,000 80,000 817 TOWR 1,045 1,055 1,050 1,055 39 41,130 818 TPIA 8,975 8,875 8,875 8,875 1,126,760 9,999,995,000 819 UCID 1,545 1,550 1,550 1,550 520,000 806,000,000 820 ULTJ 1,650 1,750 1,600 1,750 1,917,792 3,074,136,000 821 UNTR 24,225 24,225 21,696 24,225 657,824 14,709,772,800 822 UNVR 7,725 7,850 7,825 7,850 224 1,757,300 823 VIVA 50 43 43 43 500,000 21,500,000 824 YULE 380 360 360 360 44,187 15,907,320 825 ZINC 144 134 134 134 2,381,582 319,131,988 -------------------- ---------------------- Total for Negosiasi 2,253,861,874 1,682,398,076,876 Total 25/11/20 35,298,731,174 18,167,491,383,676