Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, November 26, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANDI 50 50 50 50 21,300 1,065,000 2 BBRI 4,290 4,380 4,270 4,270 10,300 45,083,000 3 BRMS 64 66 66 66 100,000 6,600,000 4 BUMI 76 76 76 76 3,000 228,000 5 ITMG 11,500 11,625 11,625 11,625 500 5,812,500 6 MRAT 148 145 145 145 1,900 275,500 7 SIDO 795 810 810 810 400 324,000 8 TLKM 3,470 3,380 3,380 3,380 200 676,000 9 TMAS 126 130 130 130 3,100 403,000 10 UNVR 7,750 7,800 7,800 7,800 200 1,560,000 -------------------- ---------------------- Total for Tunai 140,900 62,027,000 Information for Reguler 11 AALI 10,850 10,950 10,800 10,850 1,693,400 18,396,465,000 12 ABBA 74 74 55 74 180,312,400 12,493,411,800 13 ABMM 700 750 700 700 70,600 50,067,500 14 ACES 1,695 1,715 1,680 1,695 7,321,200 12,409,249,000 15 ACST 282 286 226 282 925,480,400 252,159,493,800 16 ADES 1,185 1,260 1,180 1,185 304,400 369,949,000 17 ADHI 1,120 1,120 1,070 1,120 67,423,100 74,190,040,500 18 ADMF 8,950 9,000 8,800 8,950 69,500 618,570,000 19 ADMG 155 161 151 155 2,517,300 392,382,300 20 ADRO 1,360 1,365 1,325 1,360 135,992,700 182,921,118,500 21 AGAR 466 478 458 466 1,500 703,600 22 AGII 930 955 875 930 2,835,100 2,630,695,000 23 AGRO 460 464 444 460 165,908,700 75,812,649,200 24 AGRS 162 164 158 162 14,400 2,306,800 25 AHAP 57 58 55 57 31,000 1,765,400 26 AIMS 123 129 122 123 1,800 228,400 27 AISA 300 308 286 300 58,917,600 17,644,900,400 28 AKKU 50 50 50 50 156,000 7,800,000 29 AKPI 372 372 360 372 4,000 1,463,000 30 AKRA 2,900 2,940 2,880 2,900 34,432,600 100,012,977,000 31 AKSI 386 406 386 386 2,400 959,200 32 ALDO 400 410 390 400 5,900 2,362,000 33 ALKA 306 312 242 306 44,100 11,210,600 34 ALMI 262 298 262 262 144,300 38,545,800 35 ALTO 298 298 292 298 300 88,800 36 AMAG 216 216 212 216 93,700 20,033,800 37 AMAN 300 302 278 300 3,883,200 1,136,818,000 38 AMAR 324 338 320 324 135,300 45,170,600 39 AMFG 2,770 2,770 2,700 2,770 140,000 385,690,000 40 AMIN 300 300 252 300 900 244,400 41 AMOR 2,600 2,620 2,600 2,600 208,000 542,818,000 42 AMRT 710 715 705 710 542,400 384,967,500 43 ANDI 50 53 50 50 249,366,600 12,732,431,800 44 ANJT 630 650 625 630 89,300 56,845,000 45 ANTM 1,210 1,225 1,195 1,210 147,126,800 178,443,296,000 46 APEX 172 172 160 172 12,700 2,179,900 47 APIC 825 830 800 825 10,383,000 8,507,927,000 48 APII 161 161 160 161 18,100 2,906,500 49 APLI 143 143 125 143 375,200 51,327,700 50 APLN 170 175 166 170 108,617,700 18,364,543,300 51 ARGO 1,850 2,000 1,850 1,850 9,900 19,398,500 52 ARII 476 476 446 476 75,900 34,901,800 53 ARKA 72 73 71 72 4,674,400 336,194,600 54 ARNA 530 535 520 530 2,788,900 1,468,266,000 55 ARTI 50 50 50 50 481,700 24,085,000 56 ARTO 2,930 2,960 2,900 2,930 114,300 334,023,000 57 ASBI 328 330 310 328 500 162,400 58 ASDM 900 900 900 900 11,100 9,990,000 59 ASGR 795 800 740 795 4,637,200 3,604,457,500 60 ASII 5,650 5,675 5,500 5,650 89,572,000 502,943,782,500 61 ASJT 121 124 112 121 62,100 7,205,000 62 ASMI 1,090 1,095 1,090 1,090 12,100 13,220,500 63 ASPI 94 95 91 94 3,873,800 360,439,000 64 ASPI-W 12 13 12 12 311,200 3,739,300 65 ASRI 234 238 230 234 87,383,400 20,404,959,600 66 ASRM 1,700 1,700 1,700 1,700 2,100 3,570,000 67 ASSA 545 555 530 545 10,851,000 5,853,375,000 68 ATIC 590 595 575 590 300 176,000 69 AUTO 1,155 1,165 1,110 1,155 2,071,600 2,371,387,500 70 AYLS 50 50 50 50 140,900 7,045,000 71 AYLS-W 5 5 4 5 86,400 351,500 72 BABP 51 53 50 51 38,889,800 1,982,472,900 73 BABP-W3 26 47 25 26 2,400 85,400 74 BABP-W4 7 9 7 7 4,710,000 36,051,600 75 BACA 396 410 396 396 3,100 1,229,600 76 BAJA 126 132 119 126 8,617,300 1,098,438,900 77 BALI 1,000 1,000 1,000 1,000 900 900,000 78 BAPA 50 50 50 50 3,100 155,000 79 BAPI 50 50 50 50 526,800 26,340,000 80 BAPI-W 3 3 2 3 1,498,200 3,277,600 81 BATA 615 625 600 615 11,300 6,937,000 82 BAYU 1,100 1,100 1,100 1,100 200 220,000 83 BBCA 32,400 32,450 31,500 32,400 12,867,800 412,757,817,500 84 BBHI 236 240 234 236 864,600 203,918,200 85 BBKP 284 286 278 284 161,194,800 45,629,503,600 86 BBLD 364 364 364 364 700 254,800 87 BBMD 1,560 1,560 1,560 1,560 900 1,404,000 88 BBNI 6,300 6,350 6,025 6,300 66,773,100 414,710,022,500 89 BBRI 4,290 4,320 4,220 4,290 136,526,100 584,619,302,000 90 BBSI 760 760 750 760 74,100 55,975,500 91 BBSS 115 115 112 115 123,800 14,042,400 92 BBSS-W 5 5 4 5 5,458,600 24,907,300 93 BBTN 1,750 1,750 1,710 1,750 40,112,100 69,668,391,000 94 BBYB 312 312 306 312 28,400 8,799,400 95 BCAP 130 130 127 130 159,400 20,527,400 96 BCIP 66 71 56 66 48,038,500 3,122,604,700 97 BDMN 3,130 3,140 3,000 3,130 10,569,500 32,751,759,000 98 BEEF 154 156 147 154 7,827,400 1,202,989,100 99 BEEF-W 10 116 9 10 510,000 4,933,600 100 BEKS 50 50 50 50 9,850,600 492,530,000 101 BELL 156 162 156 156 4,143,800 660,350,400 102 BESS 210 210 194 210 198,000 40,107,100 103 BEST 193 200 191 193 161,484,600 31,407,706,900 104 BFIN 400 418 398 400 97,364,300 39,117,969,600 105 BGTG 70 71 67 70 21,328,500 1,478,780,100 106 BHAT 680 680 665 680 128,880,800 86,651,953,000 107 BHIT 75 76 72 75 124,241,400 9,179,839,800 108 BIKA 174 206 158 174 40,000 7,157,500 109 BIMA 50 50 50 50 6,300 315,000 110 BINA 690 695 690 690 743,600 513,088,000 111 BIPI 50 57 50 50 1,282,411,500 68,129,517,300 112 BIPI-W 11 12 10 11 19,476,900 210,865,300 113 BIPP 52 53 51 52 2,844,700 146,467,700 114 BIRD 1,215 1,235 1,200 1,215 1,315,800 1,596,726,500 115 BISI 1,020 1,045 990 1,020 445,900 446,810,500 116 BJBR 1,420 1,460 1,355 1,420 35,108,400 50,056,594,500 117 BJTM 670 685 645 670 54,909,800 36,898,984,500 118 BKDP 54 57 54 54 90,000 4,907,800 119 BKSL 56 64 56 56 1,003,187,300 58,597,072,400 120 BKSW 112 115 112 112 147,800 16,596,100 121 BLTA 50 50 50 50 212,900 10,645,000 122 BLTZ 3,120 3,120 3,120 3,120 100 312,000 123 BLUE 700 710 700 700 148,300 104,588,000 124 BMAS 288 300 284 288 80,800 24,114,800 125 BMRI 6,725 6,725 6,550 6,725 66,137,700 439,687,705,000 126 BMSR 71 74 69 71 1,212,000 86,680,000 127 BMTR 292 294 272 292 307,550,900 88,086,314,000 128 BNBA 384 384 370 384 799,300 297,481,600 129 BNBR 50 50 50 50 1,318,400 65,920,000 130 BNGA 875 885 855 875 3,676,800 3,214,013,500 131 BNII 238 240 234 238 3,424,300 812,414,600 132 BNLI 2,270 2,300 2,250 2,270 626,200 1,422,459,000 133 BOGA 1,330 1,340 1,320 1,330 92,957,500 123,435,624,000 134 BOLA 150 151 148 150 45,700 6,854,500 135 BOSS 141 141 129 141 35,311,500 4,782,551,700 136 BPTR 81 86 79 81 227,900 18,159,200 137 BRAM 4,750 4,750 4,750 4,750 700 3,325,000 138 BRIS 1,375 1,390 1,360 1,375 59,162,600 81,370,959,500 139 BRMS 64 67 64 64 177,415,100 11,575,558,000 140 BRNA 1,100 1,100 1,100 1,100 600 660,000 141 BRPT 1,135 1,135 1,070 1,135 120,027,800 133,941,134,500 142 BRPT-W 735 735 720 735 4,600 3,360,000 143 BSDE 1,055 1,065 1,025 1,055 81,190,700 85,308,964,500 144 BSIM 488 488 468 488 93,200 44,128,400 145 BSIM-W3 17 17 15 17 26,600 433,000 146 BSSR 1,580 1,580 1,520 1,580 134,500 206,628,000 147 BTEK 50 50 50 50 65,400 3,270,000 148 BTON 220 228 220 220 539,100 121,027,600 149 BTPN 2,670 2,700 2,650 2,670 145,700 389,582,000 150 BTPS 4,270 4,390 4,250 4,270 6,842,900 29,338,342,000 151 BUDI 101 102 99 101 1,128,900 113,544,200 152 BUKK 800 820 765 800 106,500 85,317,500 153 BULL 322 324 318 322 204,055,600 65,400,872,800 154 BULL-W2 104 104 100 104 400 40,800 155 BUMI 76 79 73 76 2,186,405,900 167,026,141,100 156 BUVA 60 60 58 60 137,700 8,148,200 157 BVIC 106 107 105 106 1,306,000 137,424,500 158 BWPT 104 107 103 104 47,440,900 4,955,035,600 159 BYAN 14,400 14,400 14,400 14,400 200 2,880,000 160 CAKK 56 61 53 56 19,714,900 1,128,064,900 161 CAMP 262 266 260 262 1,111,400 292,367,400 162 CANI 109 110 109 109 10,100 1,101,000 163 CARE 404 404 394 404 205,374,400 81,818,324,000 164 CARS 50 52 50 50 124,521,500 6,239,690,600 165 CASA 390 396 384 390 1,432,300 562,309,600 166 CASH 492 500 490 492 1,703,600 844,695,600 167 CASH-W 14 14 13 14 1,206,900 16,170,200 168 CASS 214 218 210 214 4,022,800 854,527,600 169 CBMF 555 645 555 555 42,600 23,702,000 170 CCSI 240 246 236 240 381,000 90,853,000 171 CEKA 1,800 1,810 1,755 1,800 340,800 611,387,000 172 CENT 140 141 136 140 17,802,400 2,472,264,700 173 CFIN 206 210 200 206 3,785,400 774,536,200 174 CINT 244 244 236 244 500 120,600 175 CITA 2,300 2,300 2,250 2,300 6,400 14,642,000 176 CITY 95 98 91 95 4,900 465,500 177 CITY-W 16 16 16 16 4,200 67,200 178 CLAY 1,450 1,475 1,425 1,450 7,200 10,511,000 179 CLEO 505 510 500 505 5,491,700 2,772,609,500 180 CLPI 750 750 730 750 261,900 193,384,500 181 CMNP 1,270 1,275 1,165 1,270 4,232,500 5,159,338,000 182 CMNP-W 274 284 202 274 1,497,700 346,716,800 183 CNTX 234 252 234 234 400 97,600 184 COCO 925 925 915 925 13,000 11,927,500 185 CPIN 6,625 6,625 6,425 6,625 4,883,800 32,068,270,000 186 CPRI 50 50 50 50 69,200 3,460,000 187 CPRI-W 12 13 11 12 264,100 3,367,200 188 CPRO 50 50 50 50 4,991,300 249,565,000 189 CSAP 370 384 370 370 143,200 53,068,000 190 CSIS 53 55 50 53 8,795,300 456,457,900 191 CSMI 500 550 478 500 25,100 12,454,000 192 CSRA 356 362 356 356 991,300 354,533,200 193 CTBN 3,440 3,440 3,380 3,440 200 682,000 194 CTRA 975 980 925 975 63,465,900 60,854,776,500 195 CTTH 53 53 52 53 344,600 18,262,600 196 DADA 67 70 66 67 27,366,700 1,823,888,300 197 DADA-W 5 5 4 5 24,054,700 99,837,700 198 DART 240 240 240 240 2,700 648,000 199 DAYA 488 496 378 488 36,900 16,572,400 200 DEAL 157 167 156 157 56,820,000 9,146,166,400 201 DEFI 1,675 1,675 1,670 1,675 16,000 26,761,500 202 DEWA 50 50 50 50 11,822,000 591,100,000 203 DFAM 238 252 226 238 134,900 32,008,200 204 DGIK 50 50 50 50 62,300 3,115,000 205 DIGI 384 384 384 384 5,100 1,958,400 206 DILD 226 228 208 226 102,862,300 22,721,140,800 207 DIVA 2,160 2,300 1,995 2,160 156,200 322,032,500 208 DKFT 197 199 194 197 18,942,900 3,724,036,100 209 DLTA 4,320 4,350 4,300 4,320 109,600 472,726,000 210 DMAS 272 280 270 272 287,976,100 79,151,959,200 211 DMMX 204 206 196 204 11,265,100 2,263,721,300 212 DMND 900 900 890 900 15,700 14,024,500 213 DNAR 187 187 186 187 160,500 29,857,200 214 DNET 3,310 3,320 3,300 3,310 29,100 96,069,000 215 DOID 342 352 302 342 770,861,300 258,085,431,400 216 DPNS 254 264 250 254 7,500 1,905,200 217 DPUM 55 56 54 55 798,900 43,646,000 218 DSFI 65 65 61 65 1,236,100 78,472,400 219 DSNG 555 590 530 555 40,331,100 22,645,175,000 220 DUCK 334 346 310 334 68,581,100 22,456,305,800 221 DUTI 3,910 3,940 3,800 3,910 6,600 25,754,000 222 DVLA 2,550 2,600 2,530 2,550 23,400 59,776,000 223 DWGL 200 214 200 200 32,800 6,647,800 224 DWGL-W 32 32 32 32 2,700 86,400 225 DYAN 59 62 52 59 66,885,600 3,888,951,900 226 EAST 63 64 61 63 1,272,200 78,930,400 227 EAST-W 7 7 6 7 3,822,000 26,561,700 228 ECII 690 720 600 690 33,800 21,534,500 229 EKAD 1,295 1,300 1,290 1,295 268,900 347,569,000 230 ELSA 306 314 290 306 186,006,500 56,836,003,200 231 EMDE 198 198 190 198 20,200 3,998,700 232 EMTK 8,575 8,700 8,475 8,575 13,600 116,907,500 233 ENRG 86 91 81 86 218,283,400 18,814,951,700 234 ENVY 50 50 50 50 9,489,500 474,475,000 235 ENZO 52 58 51 52 29,220,000 1,584,769,700 236 ENZO-W 8 8 6 8 17,921,300 132,209,200 237 EPAC 160 160 160 160 712,700 114,032,000 238 EPMT 1,970 1,975 1,920 1,970 63,700 122,442,500 239 ERAA 1,805 1,820 1,795 1,805 7,981,000 14,395,797,500 240 ERTX 135 140 135 135 1,300 178,900 241 ESIP 85 85 81 85 4,411,700 367,524,800 242 ESIP-W 8 8 7 8 456,600 3,568,300 243 ESSA 175 179 171 175 18,164,700 3,172,404,800 244 ESTA 97 97 95 97 79,100 7,630,400 245 ESTI 55 56 55 55 141,900 7,805,700 246 EXCL 2,540 2,570 2,470 2,540 41,247,500 104,453,116,000 247 FAST 1,000 1,000 990 1,000 31,000 30,912,500 248 FASW 7,000 7,000 7,000 7,000 100 700,000 249 FILM 230 230 210 230 17,759,600 3,965,035,000 250 FIRE 374 390 362 374 28,768,800 10,905,416,000 251 FITT 58 61 58 58 69,400 4,229,800 252 FITT-W 20 28 20 20 134,800 3,100,000 253 FMII 462 462 462 462 100 46,200 254 FOOD 105 107 105 105 468,700 49,411,400 255 FORU 93 100 93 93 1,400 131,500 256 FORZ 50 50 50 50 17,800 890,000 257 FPNI 126 128 124 126 3,328,600 419,294,300 258 FREN 70 74 70 70 2,126,593,500 152,014,691,600 259 FREN-W 40 42 39 40 2,268,600 91,645,000 260 FUJI 118 118 114 118 81,300 9,334,400 261 GAMA 50 50 50 50 270,200 13,510,000 262 GDST 95 96 85 95 28,098,500 2,594,410,500 263 GEMA 298 300 282 298 20,700 6,168,200 264 GGRM 44,400 44,750 43,450 44,400 1,917,700 84,945,120,000 265 GGRP 470 500 470 470 64,200 30,254,800 266 GHON 1,625 1,625 1,625 1,625 1,200 1,950,000 267 GIAA 382 390 376 382 70,793,900 27,148,567,600 268 GJTL 540 545 535 540 5,089,500 2,745,881,500 269 GLOB 110 124 107 110 7,100 789,300 270 GLVA 388 390 324 388 196,000 70,672,200 271 GMFI 99 102 95 99 66,700,000 6,592,954,500 272 GOLD 204 204 202 204 2,000 405,400 273 GOOD 1,240 1,305 1,240 1,240 862,800 1,088,869,500 274 GPRA 53 55 53 53 2,697,500 146,784,500 275 GSMF 80 80 80 80 100 8,000 276 GWSA 113 117 111 113 249,900 28,224,500 277 GZCO 50 50 50 50 1,069,200 53,460,000 278 HADE 50 50 50 50 600 30,000 279 HDIT 318 336 302 318 7,500 2,322,400 280 HEAL 3,680 3,700 3,500 3,680 1,726,300 6,325,483,000 281 HELI 216 218 200 216 37,100 7,430,800 282 HELI-W 5 7 5 5 231,700 1,305,700 283 HERO 870 900 845 870 143,800 122,343,000 284 HEXA 3,260 3,280 3,240 3,260 226,000 736,465,000 285 HITS 464 498 464 464 2,400 1,187,600 286 HKMU 83 84 81 83 24,923,400 2,042,759,800 287 HMSP 1,585 1,615 1,540 1,585 145,329,000 230,307,479,000 288 HOKI 930 940 910 930 28,331,500 26,198,161,000 289 HOKI-W 650 650 650 650 61,500 39,975,000 290 HOMI 1,025 1,050 1,000 1,025 1,326,700 1,344,536,000 291 HOTL 50 50 50 50 2,700 135,000 292 HRME 67 75 65 67 93,704,200 6,434,928,900 293 HRTA 224 228 208 224 21,523,200 4,730,150,400 294 HRUM 2,290 2,330 2,220 2,290 2,991,600 6,825,921,000 295 IATA 50 50 50 50 15,400 770,000 296 IBFN 280 296 278 280 3,600 1,015,000 297 IBFN-W 7 7 6 7 4,500 31,400 298 ICBP 10,125 10,150 9,925 10,125 13,527,800 135,716,110,000 299 ICON 54 55 53 54 153,400 8,238,400 300 IDPR 160 171 160 160 1,026,400 167,995,300 301 IFII 140 145 134 140 2,790,200 388,210,200 302 IFSH 380 380 360 380 56,500 20,342,000 303 IGAR 354 360 344 354 38,200 13,380,600 304 IKAI 50 50 50 50 2,932,400 146,620,000 305 IKAN 179 186 178 179 8,606,500 1,565,600,600 306 IKBI 224 230 218 224 17,800 4,082,000 307 IMAS 1,180 1,355 1,110 1,180 290,501,100 355,704,238,500 308 IMJS 360 376 344 360 137,155,100 49,744,789,400 309 IMPC 1,385 1,395 1,375 1,385 750,300 1,041,705,000 310 INAF 3,230 3,290 3,230 3,230 1,106,100 3,592,483,000 311 INAI 338 338 332 338 34,500 11,625,800 312 INCF 70 72 69 70 1,126,700 78,942,100 313 INCI 825 830 775 825 523,800 416,961,000 314 INCO 4,630 4,650 4,600 4,630 5,239,100 24,228,233,000 315 INDF 7,225 7,250 7,125 7,225 6,716,000 48,275,680,000 316 INDO 114 116 113 114 96,600 11,083,400 317 INDO-W 20 22 19 20 27,300 553,200 318 INDR 3,070 3,100 3,040 3,070 39,800 121,891,000 319 INDS 1,960 1,960 1,930 1,960 54,600 105,830,500 320 INDX 50 54 50 50 617,600 31,189,900 321 INDY 1,485 1,540 1,470 1,485 32,396,700 48,634,139,000 322 INKP 9,300 9,350 9,000 9,300 18,049,300 166,442,430,000 323 INOV 162 166 155 162 32,800 5,259,300 324 INPC 66 68 65 66 3,672,900 242,259,000 325 INPC-W 4 4 3 4 949,700 3,798,000 326 INPP 650 650 650 650 100 65,000 327 INPS 1,400 1,450 1,370 1,400 86,100 120,527,500 328 INTA 197 260 197 197 64,000 12,956,700 329 INTD 118 123 118 118 2,300 272,500 330 INTP 14,900 14,925 14,300 14,900 1,938,800 28,482,742,500 331 IPCC 434 440 432 434 2,698,300 1,173,294,000 332 IPCM 294 294 280 294 147,000 42,519,600 333 IPOL 90 91 87 90 1,111,600 99,609,800 334 IPTV 304 308 302 304 12,259,000 3,737,932,000 335 IPTV-W 31 32 28 31 96,000 2,855,500 336 IRRA 835 840 825 835 12,718,200 10,573,488,000 337 ISAT 2,330 2,370 2,290 2,330 3,246,300 7,581,226,000 338 ISSP 160 160 154 160 14,854,100 2,338,921,100 339 ITIC 970 1,010 925 970 5,852,100 5,648,346,000 340 ITMA 525 525 496 525 7,540,500 3,765,088,500 341 ITMA-W 55 56 41 55 28,300 1,237,600 342 ITMG 11,500 11,925 11,350 11,500 5,903,800 68,173,635,000 343 JAST 120 126 104 120 264,909,300 31,128,507,900 344 JAWA 96 99 92 96 157,100 15,337,200 345 JAYA 107 110 105 107 976,600 104,239,400 346 JAYA-W 11 11 10 11 319,500 3,198,000 347 JECC 6,000 6,000 6,000 6,000 200 1,200,000 348 JIHD 428 428 424 428 21,400 9,120,400 349 JKON 340 340 340 340 60,200 20,468,000 350 JMAS 138 139 130 138 179,400 24,055,600 351 JPFA 1,345 1,355 1,330 1,345 8,624,000 11,601,095,000 352 JRPT 500 500 492 500 1,986,700 986,477,400 353 JSKY 268 292 258 268 240,890,100 66,211,317,600 354 JSMR 4,380 4,420 4,260 4,380 18,306,500 79,870,970,000 355 JSPT 885 885 840 885 12,600 10,597,500 356 JTPE 920 925 920 920 1,967,600 1,810,798,500 357 KAEF 3,270 3,290 3,250 3,270 2,321,900 7,589,960,000 358 KARW 72 73 71 72 397,500 28,440,400 359 KAYU 75 79 62 75 37,568,500 2,739,981,500 360 KBAG 51 55 51 51 1,900,219,800 97,444,958,400 361 KBAG-W 4 5 4 4 17,755,300 71,565,600 362 KBLI 362 366 356 362 3,055,300 1,107,567,200 363 KBLM 218 222 214 218 1,380,200 297,678,000 364 KBLV 440 440 438 440 2,000 877,200 365 KDSI 860 865 860 860 7,000 6,032,000 366 KEEN 314 314 300 314 2,485,000 767,242,200 367 KEJU 1,280 1,300 1,245 1,280 665,800 846,206,000 368 KIAS 53 53 50 53 784,600 40,442,100 369 KIJA 206 212 198 206 26,893,800 5,488,594,700 370 KINO 2,920 2,930 2,920 2,920 68,300 199,505,000 371 KIOS 160 163 153 160 14,600 2,335,900 372 KJEN 1,315 1,315 1,315 1,315 100 131,500 373 KKGI 220 240 204 220 1,002,100 217,406,400 374 KLBF 1,490 1,490 1,470 1,490 31,101,300 46,061,940,500 375 KMDS 400 420 388 400 83,900 33,113,200 376 KMTR 350 360 330 350 223,300 77,702,800 377 KOBX 109 118 107 109 3,278,700 368,145,100 378 KOIN 99 100 99 99 302,400 30,237,000 379 KONI 374 400 374 374 200 77,400 380 KOPI 446 446 446 446 200 89,200 381 KOTA 206 216 196 206 152,900 31,585,600 382 KOTA-W 140 150 139 140 60,500 8,484,700 383 KPAL 51 51 50 51 1,858,800 94,175,200 384 KPAS 66 72 64 66 18,123,300 1,246,381,900 385 KPAS-W 21 23 19 21 1,091,300 24,187,600 386 KPIG 105 106 104 105 5,556,100 583,110,000 387 KRAS 436 444 428 436 50,117,500 21,895,932,800 388 KREN 94 95 92 94 14,975,400 1,391,831,300 389 LAND 210 212 198 210 102,400 21,135,400 390 LCKM 354 354 348 354 26,200 9,261,200 391 LEAD 52 59 50 52 130,929,600 6,906,087,100 392 LIFE 4,960 4,960 4,910 4,960 300 1,478,000 393 LINK 2,570 2,640 2,560 2,570 10,613,100 27,555,962,000 394 LION 290 300 272 290 4,200 1,221,200 395 LMAS 50 50 50 50 183,600 9,180,000 396 LMPI 82 83 82 82 28,800 2,385,100 397 LPCK 1,355 1,410 1,330 1,355 2,455,800 3,356,435,000 398 LPGI 3,400 3,400 3,260 3,400 4,500 14,873,000 399 LPIN 228 240 228 228 10,100 2,316,000 400 LPKR 166 172 165 166 78,141,200 13,114,667,500 401 LPLI 83 83 83 83 100 8,300 402 LPPF 1,295 1,310 1,250 1,295 21,624,200 27,959,406,500 403 LPPS 81 83 81 81 4,700 389,900 404 LRNA 157 157 147 157 535,300 84,031,400 405 LSIP 1,095 1,120 1,090 1,095 18,325,100 20,187,528,500 406 LTLS 462 468 456 462 225,000 103,920,000 407 LUCK 171 174 163 171 11,241,400 1,908,376,800 408 MAGP 50 50 50 50 11,400 570,000 409 MAIN 665 675 655 665 8,248,200 5,504,136,000 410 MAMI 50 50 50 50 568,500 28,425,000 411 MAMI-W 5 6 4 5 336,800 1,683,800 412 MAPA 2,610 2,670 2,480 2,610 2,848,500 7,412,185,000 413 MAPB 1,360 1,360 1,340 1,360 13,200 17,831,500 414 MAPI 870 965 840 870 57,707,200 51,156,027,000 415 MARI 50 59 50 50 91,403,300 4,730,909,700 416 MARK 845 850 810 845 5,590,800 4,651,309,000 417 MASA 585 585 550 585 1,700 970,000 418 MAYA 7,925 7,925 7,925 7,925 200 1,585,000 419 MBAP 2,640 2,650 2,530 2,640 413,400 1,076,736,000 420 MBSS 412 414 400 412 1,285,400 525,330,600 421 MBTO 89 91 89 89 22,300 1,986,100 422 MCAS 2,590 2,620 2,510 2,590 746,700 1,924,327,000 423 MCOR 125 125 122 125 9,503,800 1,177,217,400 424 MDIA 50 57 50 50 25,178,800 1,314,115,800 425 MDKA 1,890 1,895 1,820 1,890 123,129,000 228,466,861,000 426 MDKI 169 169 161 169 3,028,000 502,499,300 427 MDRN 50 50 50 50 2,300 115,000 428 MEDC 515 520 474 515 444,178,000 223,438,901,500 429 MEDC-W 10 13 5 10 274,054,200 2,530,448,900 430 MEGA 7,050 7,175 7,050 7,050 1,500 10,750,000 431 MERK 3,240 3,280 3,240 3,240 52,700 171,988,000 432 META 145 150 137 145 7,294,200 1,060,848,500 433 MFIN 1,105 1,110 1,105 1,105 26,100 28,841,000 434 MFMI 580 585 575 580 48,600 28,142,000 435 MGRO 775 785 770 775 2,373,900 1,856,838,500 436 MICE 290 292 288 290 77,900 22,624,600 437 MIKA 2,590 2,640 2,500 2,590 30,800,900 79,170,613,000 438 MINA 50 50 50 50 32,100 1,605,000 439 MIRA 50 50 50 50 49,200 2,460,000 440 MKNT 50 50 50 50 100 5,000 441 MKPI 25,000 25,000 25,000 25,000 100 2,500,000 442 MLBI 9,525 9,575 9,150 9,525 253,800 2,401,825,000 443 MLIA 505 515 500 505 6,778,000 3,433,609,500 444 MLPL 72 75 69 72 22,651,500 1,628,829,500 445 MLPT 700 705 690 700 283,200 197,548,500 446 MMLP 290 294 288 290 4,116,900 1,194,233,800 447 MNCN 1,060 1,110 1,045 1,060 263,620,500 282,559,946,000 448 MOLI 900 900 820 900 32,500 28,302,000 449 MPMX 496 505 492 496 24,624,000 12,219,033,400 450 MPOW 65 65 61 65 405,800 25,412,300 451 MPPA 104 110 104 104 11,409,500 1,208,521,500 452 MPRO 1,430 1,500 1,265 1,430 1,700 2,248,000 453 MRAT 148 150 145 148 52,600 7,649,700 454 MSIN 302 302 296 302 784,000 236,411,600 455 MSKY 685 685 680 685 12,500 8,557,500 456 MTDL 1,595 1,605 1,585 1,595 1,648,000 2,630,620,500 457 MTFN 50 50 50 50 3,000 150,000 458 MTLA 446 450 446 446 227,600 101,510,800 459 MTPS 294 316 270 294 715,700 212,516,000 460 MTSM 212 212 198 212 500 100,400 461 MTWI 62 64 57 62 214,200 12,630,000 462 MYOH 1,190 1,190 1,130 1,190 36,500 43,091,000 463 MYOR 2,470 2,480 2,440 2,470 3,796,400 9,330,907,000 464 MYTX 54 54 54 54 5,500 297,000 465 NATO 680 695 610 680 222,201,700 140,639,480,500 466 NELY 142 142 135 142 4,600 635,300 467 NFCX 1,605 1,725 1,605 1,605 525,300 906,090,500 468 NICK 310 310 310 310 100 31,000 469 NIKL 1,025 1,040 1,005 1,025 5,168,800 5,297,255,500 470 NIRO 149 149 149 149 10,500 1,564,500 471 NISP 775 780 770 775 229,200 177,321,000 472 NOBU 820 820 790 820 28,000 22,738,500 473 NRCA 398 420 364 398 7,018,100 2,794,132,400 474 NZIA 170 170 156 170 166,900 26,548,800 475 OKAS 111 112 104 111 3,167,300 349,266,300 476 OPMS 158 161 157 158 290,500 46,003,700 477 PADI 50 50 50 50 100 5,000 478 PALM 304 306 302 304 644,500 195,842,000 479 PAMG 113 117 110 113 14,557,600 1,658,240,200 480 PANI 111 113 110 111 542,500 60,234,000 481 PANR 160 171 160 160 2,118,300 340,970,900 482 PANS 995 1,010 975 995 174,800 174,736,500 483 PBID 1,190 1,240 1,165 1,190 315,500 375,575,000 484 PBRX 224 234 222 224 10,220,300 2,305,103,800 485 PBSA 670 690 645 670 3,400 2,240,500 486 PCAR 450 498 400 450 27,700 11,894,800 487 PDES 366 370 310 366 10,300 3,506,000 488 PEGE 116 116 116 116 2,400 278,400 489 PEHA 1,595 1,600 1,585 1,595 98,600 156,979,500 490 PGAS 1,430 1,430 1,405 1,430 50,964,700 72,517,034,500 491 PGJO 36 36 34 36 250,500 8,809,100 492 PGLI 216 220 216 216 1,900 411,200 493 PGUN 220 226 220 220 49,400 10,956,800 494 PICO 144 150 143 144 348,900 50,672,900 495 PJAA 620 625 600 620 320,200 194,661,500 496 PKPK 52 54 51 52 3,040,500 157,832,600 497 PLAN 138 145 132 138 19,466,400 2,709,611,100 498 PLAN-W 7 7 5 7 19,810,600 118,037,000 499 PLIN 2,490 2,490 2,490 2,490 1,000 2,490,000 500 PMJS 113 118 111 113 114,100 12,812,400 501 PNBN 1,010 1,010 975 1,010 5,827,700 5,820,620,000 502 PNBS 71 74 70 71 68,287,100 4,866,040,000 503 PNGO 590 625 560 590 9,600 5,750,500 504 PNIN 790 820 780 790 2,181,900 1,741,198,500 505 PNLF 228 228 220 228 19,893,000 4,486,928,000 506 PNSE 980 980 790 980 200 177,000 507 POLA 61 70 53 61 96,100 5,541,900 508 POLA-W 39 43 17 39 13,800 476,200 509 POLI 985 1,020 960 985 10,700 10,360,500 510 POLL 4,680 4,700 4,600 4,680 7,400 34,504,000 511 POLU 755 760 700 755 17,000 12,303,000 512 POLY 50 52 50 50 5,570,900 280,246,400 513 PORT 432 440 432 432 2,800 1,212,800 514 POWR 720 750 720 720 9,041,800 6,608,923,000 515 PPGL 188 190 185 188 8,241,100 1,547,379,600 516 PPGL-W 13 14 12 13 1,582,600 20,587,900 517 PPRE 242 246 238 242 10,608,000 2,564,428,200 518 PPRO 98 108 95 98 974,778,900 95,373,921,400 519 PRAS 125 126 125 125 42,000 5,255,000 520 PRDA 3,330 3,360 3,320 3,330 37,600 125,284,000 521 PRIM 258 266 250 258 261,700 66,603,000 522 PRIM-W 6 8 6 6 2,000 13,900 523 PSAB 214 214 208 214 15,911,300 3,379,106,200 524 PSDN 114 121 111 114 310,100 36,733,400 525 PSGO 100 108 100 100 103,500 10,711,400 526 PSKT 50 50 50 50 11,000 550,000 527 PSSI 169 170 167 169 647,100 109,147,700 528 PTBA 2,360 2,360 2,310 2,360 99,508,100 232,454,152,000 529 PTIS 158 162 158 158 200 32,000 530 PTPP 1,320 1,325 1,270 1,320 36,372,100 47,307,706,000 531 PTPW 1,110 1,120 1,100 1,110 929,400 1,031,220,500 532 PTRO 1,935 1,950 1,925 1,935 861,000 1,669,067,500 533 PTSN 236 248 230 236 16,622,200 3,991,772,200 534 PUDP 232 232 220 232 2,400 542,400 535 PURA 130 130 128 130 530,999,500 68,499,926,100 536 PURA-W 23 23 22 23 2,452,900 53,995,600 537 PURE 292 312 290 292 38,003,400 11,389,867,000 538 PURE-W 28 31 27 28 8,985,400 258,315,500 539 PURI 300 300 296 300 33,300 9,864,000 540 PWON 525 525 500 525 106,065,400 55,062,144,000 541 PYFA 890 895 885 890 244,100 216,939,500 542 PZZA 760 780 750 760 1,037,000 790,365,500 543 R-LQ45X 949 956 945 949 50,500 48,015,600 544 RAJA 200 210 185 200 98,775,300 19,722,721,000 545 RALS 785 790 770 785 15,314,500 11,999,217,500 546 RANC 422 422 416 422 1,582,500 664,628,600 547 RBMS 53 57 51 53 4,475,400 240,819,300 548 RDTX 5,375 5,375 5,350 5,375 25,100 134,910,000 549 REAL 52 55 50 52 178,707,900 9,178,482,200 550 REAL-W 2 3 1 2 122,395,900 240,184,800 551 RELI 336 360 274 336 16,800 4,983,800 552 RICY 100 110 100 100 47,000 4,701,500 553 RIGS 230 244 220 230 944,400 213,428,200 554 RISE 448 448 442 448 254,600 113,837,200 555 RMBA 376 386 374 376 141,500 53,776,800 556 ROCK 935 940 890 935 3,000 2,690,500 557 RODA 54 56 54 54 495,500 27,096,800 558 RONY 224 240 224 224 114,600 25,815,200 559 ROTI 1,305 1,325 1,305 1,305 374,200 488,369,500 560 RUIS 328 338 320 328 136,200 45,499,400 561 SAFE 186 193 186 186 219,100 42,030,900 562 SAME 216 222 200 216 86,320,500 18,458,067,200 563 SAMF 400 404 400 400 14,100 5,658,400 564 SATU 50 50 50 50 68,200 3,410,000 565 SBAT 89 90 88 89 4,448,700 396,890,500 566 SBAT-W 11 11 10 11 5,362,400 54,108,900 567 SCCO 10,050 10,050 10,000 10,050 700 7,030,000 568 SCMA 1,545 1,550 1,530 1,545 7,884,000 12,162,689,500 569 SCNP 248 248 246 248 69,100 17,016,200 570 SDMU 50 50 50 50 118,500 5,925,000 571 SDPC 111 111 103 111 259,700 27,578,100 572 SDRA 765 765 760 765 2,700 2,056,500 573 SFAN 1,125 1,145 1,125 1,125 873,500 989,425,500 574 SGER 540 540 505 540 3,004,500 1,585,669,000 575 SGER-W 199 204 170 199 14,300 2,594,300 576 SGRO 1,655 1,670 1,635 1,655 170,600 281,597,500 577 SHID 2,460 2,600 2,460 2,460 5,100 13,131,000 578 SHIP 600 605 590 600 629,900 376,162,000 579 SIDO 795 820 790 795 42,403,700 33,867,850,500 580 SILO 5,000 5,100 5,000 5,000 142,700 719,760,000 581 SIMP 356 362 352 356 6,957,600 2,484,481,000 582 SINI 392 406 360 392 63,500 23,360,400 583 SINI-W 230 240 204 230 300 67,400 584 SIPD 1,140 1,210 1,135 1,140 9,500 10,901,500 585 SKBM 342 342 342 342 200 68,400 586 SKLT 1,490 1,490 1,490 1,490 100 149,000 587 SKRN 580 580 580 580 100 58,000 588 SLIS 4,910 4,930 4,820 4,910 69,200 339,341,000 589 SMAR 3,100 3,100 3,070 3,100 5,400 16,710,000 590 SMBR 990 1,030 955 990 48,307,400 48,191,730,000 591 SMCB 1,120 1,145 1,080 1,120 12,100 13,546,500 592 SMDM 103 104 100 103 1,500 152,600 593 SMDR 288 292 284 288 3,876,400 1,117,807,200 594 SMGR 11,925 12,000 11,675 11,925 3,719,300 44,140,287,500 595 SMKL 188 190 187 188 858,900 161,694,500 596 SMKL-W 12 12 10 12 31,800 379,600 597 SMMA 13,850 14,000 13,850 13,850 2,200 30,605,000 598 SMMT 86 90 85 86 654,600 56,565,900 599 SMRA 855 860 785 855 78,006,000 64,879,714,500 600 SMSM 1,520 1,520 1,435 1,520 3,564,400 5,227,499,000 601 SOCI 145 146 136 145 22,594,600 3,216,636,800 602 SOFA 106 107 101 106 28,100 3,003,700 603 SOFA-W 5 5 4 5 18,886,600 93,722,300 604 SOHO 5,175 5,325 5,175 5,175 13,200 68,620,000 605 SONA 6,325 6,325 5,400 6,325 2,700 14,742,500 606 SOSS 382 392 362 382 133,100 49,351,200 607 SOSS-W 57 57 32 57 900 43,900 608 SOTS 216 236 216 216 11,200 2,421,200 609 SOTS-W 20 20 20 20 1,000 20,000 610 SPMA 336 340 328 336 39,600 13,017,800 611 SPTO 458 458 452 458 1,956,700 888,812,800 612 SQMI 240 244 236 240 3,949,100 947,175,000 613 SRAJ 147 147 131 147 77,700 11,310,600 614 SRIL 248 254 246 248 69,229,200 17,273,600,400 615 SRSN 58 59 58 58 3,941,500 228,824,100 616 SRTG 3,360 3,460 3,360 3,360 2,162,800 7,390,643,000 617 SSIA 570 580 555 570 38,583,400 22,082,943,000 618 SSMS 735 780 735 735 13,757,900 10,340,997,500 619 SSTM 590 590 585 590 4,600 2,701,500 620 STAR 109 110 109 109 29,200 3,187,300 621 STTP 8,150 8,150 8,150 8,150 1,400 11,410,000 622 SULI 50 50 50 50 30,400 1,520,000 623 SURE 2,810 2,940 2,810 2,810 291,700 840,915,000 624 SWAT 103 104 102 103 243,200 25,039,600 625 TALF 284 296 284 284 10,500 2,983,200 626 TAMA 178 180 172 178 9,140,000 1,617,676,300 627 TAMA-W 8 9 7 8 2,351,600 18,370,200 628 TAMU 50 50 50 50 2,259,700 112,985,000 629 TARA 50 50 50 50 580,500 29,025,000 630 TAXI 50 50 50 50 2,300 115,000 631 TBIG 1,425 1,445 1,415 1,425 7,368,000 10,512,343,000 632 TBLA 780 790 775 780 2,648,200 2,069,813,500 633 TBMS 760 760 720 760 99,800 75,333,500 634 TCID 6,600 6,600 6,450 6,600 2,800 18,370,000 635 TCPI 7,425 7,425 7,300 7,425 7,275,200 53,356,680,000 636 TDPM 140 140 135 140 6,474,700 893,121,500 637 TEBE 695 700 650 695 21,500 14,262,500 638 TECH 130 131 126 130 740,100 95,206,000 639 TFAS 165 165 162 165 255,600 42,173,700 640 TFCO 490 490 490 490 100 49,000 641 TGKA 7,900 8,000 7,750 7,900 3,000 23,525,000 642 TGRA 123 123 99 123 121,217,800 13,710,740,800 643 TIFA 412 462 412 412 71,700 29,643,800 644 TINS 1,095 1,120 1,085 1,095 35,362,200 39,071,084,000 645 TIRA 226 242 224 226 6,000 1,363,200 646 TIRT 53 53 52 53 25,500 1,328,200 647 TKIM 7,350 7,375 6,775 7,350 41,995,800 302,421,820,000 648 TLKM 3,470 3,480 3,280 3,470 374,185,400 1,275,534,468,000 649 TMAS 126 134 126 126 787,000 100,432,500 650 TMPO 168 168 148 168 1,384,800 209,054,300 651 TNCA 314 320 312 314 225,700 71,318,200 652 TOBA 400 400 394 400 376,000 150,372,200 653 TOPS 50 50 50 50 2,886,200 144,310,000 654 TOTL 390 410 344 390 45,986,500 17,973,946,000 655 TOTO 214 218 210 214 2,658,700 564,042,200 656 TOWR 1,075 1,080 1,045 1,075 252,496,000 268,374,098,500 657 TOYS 720 725 690 720 4,136,800 2,936,480,000 658 TOYS-W 17 17 14 17 1,807,200 28,780,900 659 TPIA 9,275 9,275 8,925 9,275 7,584,300 69,052,065,000 660 TPMA 310 310 308 310 13,700 4,219,800 661 TRIM 109 115 109 109 418,500 45,659,200 662 TRIN 250 286 242 250 240,924,700 63,600,791,600 663 TRIN-W 9 10 9 9 8,237,900 76,079,800 664 TRIS 190 200 188 190 3,000 568,800 665 TRJA 162 164 155 162 217,600 35,269,300 666 TRST 400 400 398 400 1,050,000 419,959,800 667 TRUK 152 152 148 152 1,702,800 256,289,800 668 TRUS 344 344 344 344 6,500 2,236,000 669 TSPC 1,320 1,335 1,310 1,320 246,900 326,758,500 670 TUGU 1,615 1,645 1,615 1,615 14,100 22,860,500 671 TURI 1,320 1,340 1,320 1,320 9,500 12,625,000 672 UANG 234 236 222 234 15,800 3,541,600 673 UCID 1,540 1,555 1,530 1,540 52,700 81,440,000 674 ULTJ 1,650 1,670 1,640 1,650 1,420,000 2,350,569,500 675 UNIC 3,750 3,760 3,750 3,750 1,300 4,886,000 676 UNIT 144 149 144 144 4,100 591,400 677 UNSP 103 105 95 103 8,346,300 822,543,000 678 UNTR 24,500 24,925 23,925 24,500 8,537,900 208,187,985,000 679 UNVR 7,750 7,800 7,750 7,750 9,155,400 71,144,315,000 680 URBN 1,335 1,350 1,300 1,335 900 1,178,500 681 URBN-W 15 15 13 15 341,600 4,484,100 682 VICO 77 80 77 77 4,400 339,600 683 VINS 93 94 90 93 116,900 10,559,100 684 VIVA 61 64 50 61 414,989,200 23,684,769,100 685 VOKS 220 220 216 220 52,300 11,418,200 686 WAPO 68 68 64 68 224,200 14,349,300 687 WEGE 242 244 232 242 100,805,500 24,072,355,600 688 WEHA 62 64 61 62 1,245,900 78,214,800 689 WICO 466 466 466 466 100 46,600 690 WIIM 580 580 560 580 32,706,300 18,749,917,500 691 WIKA 1,585 1,600 1,550 1,585 35,484,800 55,896,269,000 692 WINS 100 101 96 100 7,980,200 796,749,300 693 WOMF 252 258 252 252 914,300 231,619,200 694 WOOD 590 600 580 590 68,579,200 40,426,171,000 695 WOWS 66 69 63 66 34,989,800 2,329,507,300 696 WSBP 218 222 212 218 190,638,400 41,573,343,600 697 WSKT 1,055 1,070 1,030 1,055 69,803,000 73,813,948,500 698 WTON 352 358 344 352 31,298,900 11,017,773,800 699 XBES 931 931 930 931 300 279,200 700 XBID 515 515 515 515 100 51,500 701 XBIN 485 485 485 485 100 48,500 702 XBLQ 451 451 451 451 300 135,300 703 XBNI 1,008 1,008 1,002 1,008 1,700 1,710,300 704 XBSK 379 379 379 379 100 37,900 705 XCID 80 80 80 80 1,300 104,000 706 XCLQ 95 95 94 95 4,500 427,300 707 XIHD 461 461 461 461 2,200 1,014,200 708 XIID 499 499 499 499 19,600 9,780,400 709 XIIT 512 520 510 512 161,500 82,715,100 710 XIJI 625 625 625 625 300 187,500 711 XILV 113 113 113 113 200 22,600 712 XIML 252 252 252 252 200 50,400 713 XISC 665 665 665 665 500 332,500 714 XISI 311 311 311 311 300 93,300 715 XISR 372 377 370 372 74,500 28,069,300 716 XKIV 450 450 445 450 1,300 579,600 717 XKMS 1,036 1,036 1,035 1,036 2,600 2,693,500 718 XMIG 168 168 168 168 700 117,600 719 XNVE 143 143 138 143 392,100 55,278,800 720 XPLQ 467 467 467 467 100 46,700 721 XPMI 900 900 900 900 4,400 3,960,000 722 XPTD 484 484 484 484 200 96,800 723 XSRI 179 179 179 179 200 35,800 724 XSSI 84 84 84 84 100 8,400 725 XSSK 648 648 648 648 100 64,800 726 YELO 51 54 50 51 5,415,300 277,429,700 727 YELO-W 8 9 8 8 747,800 6,152,300 728 YPAS 390 390 332 390 2,200 751,600 729 YULE 380 382 360 380 5,700 2,174,000 730 ZBRA 51 52 50 51 224,700 11,396,600 731 ZINC 148 150 144 148 679,714,200 99,583,076,700 732 ZONE 398 398 394 398 115,500 45,686,000 -------------------- ---------------------- Total for Reguler 25,467,997,500 12,417,273,205,100 Information for Negosiasi 733 ACES 1,695 1,715 1,650 1,650 904,563 1,492,533,045 734 ACST 282 247 247 247 12,770,000 3,154,190,000 735 ADRO 1,360 1,340 1,335 1,340 176 235,380 736 AKRA 2,900 2,995 2,900 2,900 10,241,300 29,947,497,000 737 ANTM 1,210 760 760 760 90,000 68,400,000 738 APIC 825 830 830 830 1,480,000 1,228,400,000 739 ARTI 50 10 6 10 151,877,600 1,003,726,000 740 ARTO 2,930 200 200 200 66,900 13,380,000 741 ASII 5,650 5,625 5,400 5,614 2,473,525 13,614,147,350 742 BACA 396 388 388 388 100,000,000 38,800,000,000 743 BAPI 50 45 25 40 320,000 10,700,000 744 BBCA 32,400 33,205 31,825 32,287 372,330 12,007,870,992 745 BBNI 6,300 6,275 3,775 5,940 3,896,424 23,553,593,800 746 BBRI 4,290 4,713 2,350 4,713 80,764,828 338,935,055,605 747 BCAP 130 123 123 123 536,600 66,001,800 748 BDMN 3,130 3,110 3,110 3,110 164 510,040 749 BEKS 50 19 15 15 2,343,700 39,692,900 750 BEST 193 200 190 200 285,250 57,047,500 751 BFIN 400 424 424 424 102,000 43,248,000 752 BHAT 680 665 665 665 169,000,000 112,385,000,000 753 BIPI 50 65 45 45 160,354,600 8,545,271,000 754 BJBR 1,420 1,430 1,420 1,430 96 136,960 755 BJTM 670 680 675 680 12 8,140 756 BKSL 56 58 58 58 50,000 2,900,000 757 BLTA 50 13 12 13 3,000,000 37,000,000 758 BMRI 6,725 6,675 2,030 6,675 5,201,044 34,696,460,039 759 BMTR 292 286 286 286 128 36,608 760 BNBR 50 29 29 29 1,000,000 29,000,000 761 BNGA 875 880 880 880 95 83,600 762 BNLI 2,270 2,230 2,230 2,230 34 75,820 763 BRPT 1,135 1,010 780 780 23,400 21,932,000 764 BSDE 1,055 1,278 1,055 1,055 10,056 12,839,080 765 BTPS 4,270 4,330 4,330 4,330 29 125,570 766 BUDI 101 95 95 95 650,750 61,821,250 767 BULL 322 324 310 320 74,844 23,627,376 768 CARE 404 496 496 496 4,500,000 2,232,000,000 769 CARS 50 45 35 35 118,147,000 4,140,145,000 770 CPIN 6,625 6,571 6,571 6,571 72,900 479,025,900 771 CPRO 50 40 40 40 100,000 4,000,000 772 CTRA 975 1,005 895 1,005 1,100,036 1,050,534,860 773 DADA 67 66 66 66 10,000,000 660,000,000 774 DEWA 50 42 17 42 1,981,000 74,514,000 775 DMAS 272 253 253 253 2,000,000 506,000,000 776 DYAN 59 5 5 5 42,000,000 210,000,000 777 ELSA 306 306 306 306 120 36,720 778 ELTY 50 13 13 13 1,000,000 13,000,000 779 EMDE 198 190 190 190 2,665,000 506,350,000 780 ENRG 86 87 83 83 100 8,500 781 EPAC 160 172 172 172 1,000,000 172,000,000 782 ERAA 1,805 1,805 1,805 1,805 118,300 213,531,500 783 FORZ 50 15 15 15 5,000,000 75,000,000 784 GAMA 50 40 40 40 30,000,000 1,200,000,000 785 GIAA 382 410 336 410 84,900 31,197,800 786 GOOD 1,240 850 850 850 272,800 231,880,000 787 HMSP 1,585 1,555 1,555 1,555 50 77,750 788 HOKI 930 915 915 915 10,929,000 10,000,035,000 789 ICBP 10,125 10,032 10,019 10,032 435,600 4,368,925,200 790 IKAI 50 50 44 50 9,790,345 489,517,208 791 IMJS 360 374 374 374 40,000,000 14,960,000,000 792 INCO 4,630 4,600 4,600 4,600 1,200,000 5,520,000,000 793 INDF 7,225 7,150 7,150 7,150 92 657,800 794 INKP 9,300 9,275 3,610 9,275 101 771,890 795 INPS 1,400 1,350 1,350 1,350 740,800 1,000,080,000 796 IPTV 304 305 305 305 419,300 127,886,500 797 ISAT 2,330 2,340 2,330 2,330 80 187,000 798 ITMG 11,500 11,425 10,585 11,400 2,364 25,158,800 799 JPFA 1,345 1,345 1,345 1,345 116 156,020 800 JSMR 4,380 4,383 4,355 4,355 3,220,600 14,087,313,000 801 KLBF 1,490 1,499 1,499 1,499 776,900 1,164,573,100 802 KOTA 206 198 198 198 11,100,000 2,197,800,000 803 KPIG 105 105 105 105 450,000 47,250,000 804 LINK 2,570 2,580 2,570 2,580 188 484,080 805 MAPI 870 902 815 815 8,683,066 7,832,119,790 806 MBSS 412 382 382 382 9,937,800 3,796,239,600 807 MDKA 1,890 1,857 1,840 1,857 11,916,600 22,124,026,200 808 MGRO 775 1,050 1,050 1,050 198,400 208,320,000 809 MIKA 2,590 2,569 2,569 2,569 384,600 988,037,400 810 MNCN 1,060 1,065 1,045 1,045 144,828 151,347,060 811 MTDL 1,595 1,595 1,590 1,595 164 261,140 812 MTFN 50 20 20 20 8,000,000 160,000,000 813 MTLA 446 480 480 480 9,281,155 4,454,954,400 814 PNBN 1,010 1,000 995 1,000 115 114,945 815 PNGO 590 564 564 564 2,858,200 1,612,024,800 816 PNLF 228 228 226 228 176 39,944 817 PPRE 242 216 216 216 143,500 30,996,000 818 PPRO 98 65 65 65 96,800 6,292,000 819 PTBA 2,360 2,340 2,320 2,320 1,980,788 4,595,430,000 820 PTPP 1,320 980 980 980 3,800 3,724,000 821 RALS 785 780 775 780 329,392 256,925,440 822 SGRO 1,655 1,600 1,600 1,600 5,045,000 8,072,000,000 823 SMGR 11,925 11,925 11,925 11,925 440,000 5,247,000,000 824 SMMA 13,850 14,000 14,000 14,000 900 12,600,000 825 SMRA 855 840 840 840 500 420,000 826 SMSM 1,520 1,425 1,425 1,425 152,000 216,600,000 827 SRIL 248 252 250 250 164 41,176 828 SRTG 3,360 3,440 3,440 3,440 3,983,700 13,703,928,000 829 TAMU 50 40 40 40 3,000,000 120,000,000 830 TARA 50 20 20 20 5,149,701 102,994,020 831 TBIG 1,425 1,425 1,425 1,425 17,093,600 24,358,380,000 832 TKIM 7,350 7,250 7,225 7,225 24 173,600 833 TLKM 3,470 3,480 3,050 3,300 38,003,815 126,143,316,930 834 TOWR 1,075 1,035 1,035 1,035 4,317,500 4,468,612,500 835 TPIA 9,275 9,000 8,975 9,000 2,966,970 26,699,944,500 836 ULTJ 1,650 1,750 1,600 1,600 31,988,592 51,198,786,000 837 UNTR 24,500 24,500 21,696 24,300 365,129 8,587,925,425 838 VIVA 61 50 50 50 130,000,000 6,500,000,000 839 WEGE 242 238 236 238 92 21,768 840 WIKA 1,585 1,575 1,560 1,575 72 113,040 841 WSBP 218 218 218 218 36 7,848 842 WSKT 1,055 925 925 925 45,000 41,625,000 843 WTON 352 354 350 354 92 32,312 844 YULE 380 360 360 360 6,941,331 2,498,879,160 845 ZINC 148 176 140 176 60,788,413 10,555,832,372 -------------------- ---------------------- Total for Negosiasi 1,371,240,155 1,020,392,730,853 Total 26/11/20 26,839,378,555 13,437,727,962,953