Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, November 27, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,230 1,230 1,230 1,230 7,000 8,610,000 2 ASII 5,550 5,625 5,625 5,625 200 1,125,000 3 BBCA 31,925 32,200 32,200 32,200 100 3,220,000 4 BBNI 6,350 6,275 6,275 6,275 100 627,500 5 BBRI 4,270 4,310 4,310 4,310 1,000 4,310,000 6 BMRI 6,650 6,750 6,725 6,725 1,000 6,747,500 7 UNVR 7,750 7,725 7,725 7,725 200 1,545,000 8 ZINC 157 152 152 152 20,100 3,055,200 -------------------- ---------------------- Total for Tunai 29,700 29,240,200 Information for Reguler 9 AALI 11,650 11,675 10,850 11,650 11,051,800 126,429,302,500 10 ABBA 76 96 75 76 274,461,900 23,055,232,000 11 ABDA 5,975 6,125 5,975 5,975 3,300 19,837,500 12 ABMM 700 750 700 700 55,100 38,692,000 13 ACES 1,660 1,700 1,650 1,660 27,577,400 45,828,065,500 14 ACST 270 282 266 270 247,860,800 67,373,631,400 15 ADES 1,310 1,420 1,180 1,310 1,309,000 1,734,001,000 16 ADHI 1,170 1,180 1,105 1,170 98,376,900 112,510,110,000 17 ADMF 8,975 9,000 8,925 8,975 53,700 481,825,000 18 ADMG 159 160 155 159 2,909,100 458,486,400 19 ADRO 1,390 1,410 1,375 1,390 163,284,800 227,340,835,500 20 AGAR 458 460 458 458 600 275,000 21 AGII 935 980 930 935 1,842,800 1,746,298,500 22 AGRO 570 570 454 570 574,595,600 303,748,293,500 23 AGRS 160 162 160 160 3,700 596,800 24 AHAP 57 58 56 57 11,800 672,700 25 AIMS 153 153 120 153 6,900 890,000 26 AISA 298 314 296 298 116,323,000 35,382,589,400 27 AKKU 50 50 50 50 100 5,000 28 AKPI 372 372 370 372 40,600 15,045,000 29 AKRA 2,900 2,930 2,890 2,900 47,401,500 137,601,503,000 30 AKSI 398 400 386 398 32,700 12,795,800 31 ALDO 390 400 390 390 3,800 1,507,000 32 ALKA 290 306 286 290 66,600 19,308,800 33 ALMI 246 266 244 246 5,800 1,527,400 34 ALTO 290 298 290 290 100,800 29,487,000 35 AMAG 216 218 214 216 163,200 35,025,200 36 AMAN 302 304 298 302 561,900 168,940,600 37 AMAR 322 328 318 322 47,600 15,282,600 38 AMFG 2,700 2,700 2,700 2,700 88,200 238,140,000 39 AMOR 2,640 2,650 2,600 2,640 247,300 652,056,000 40 AMRT 715 715 705 715 895,400 636,842,500 41 ANDI 50 51 50 50 32,919,600 1,646,531,400 42 ANJT 630 640 625 630 95,400 60,314,000 43 ANTM 1,230 1,250 1,215 1,230 308,954,300 380,546,789,500 44 APEX 166 172 162 166 20,900 3,511,200 45 APIC 820 835 815 820 7,629,600 6,314,142,500 46 APII 153 161 153 153 300 46,700 47 APLI 151 151 137 151 83,000 12,458,700 48 APLN 180 195 168 180 917,400,900 168,311,977,600 49 ARGO 1,730 1,900 1,730 1,730 2,300 4,287,000 50 ARII 456 476 446 456 198,900 90,256,400 51 ARKA 72 72 71 72 6,952,800 499,831,600 52 ARNA 550 555 530 550 2,057,500 1,118,657,500 53 ARTA 288 308 288 288 1,100 336,800 54 ARTI 50 50 50 50 49,100 2,455,000 55 ARTO 2,950 2,950 2,900 2,950 101,900 298,083,000 56 ASBI 316 328 314 316 36,600 11,572,800 57 ASDM 900 900 900 900 1,500 1,350,000 58 ASGR 805 815 785 805 2,101,700 1,678,581,500 59 ASII 5,550 5,700 5,525 5,550 98,376,500 549,736,160,000 60 ASJT 120 125 115 120 247,300 29,954,000 61 ASMI 1,075 1,085 1,050 1,075 32,200 34,513,000 62 ASPI 93 95 93 93 2,919,200 273,589,700 63 ASPI-W 13 13 12 13 71,900 865,400 64 ASRI 250 252 234 250 672,640,000 165,599,093,000 65 ASRM 1,675 1,700 1,670 1,675 13,200 22,138,000 66 ASSA 540 560 540 540 8,619,400 4,710,576,000 67 ATIC 690 695 590 690 13,200 7,933,500 68 AUTO 1,205 1,205 1,155 1,205 3,171,400 3,765,439,000 69 AYLS 50 51 50 50 3,627,100 181,436,100 70 AYLS-W 5 5 4 5 3,100,000 13,725,800 71 BABP 50 52 50 50 26,770,600 1,344,270,000 72 BABP-W3 46 46 24 46 5,200 146,400 73 BABP-W4 8 8 7 8 1,895,400 13,333,600 74 BAJA 128 137 126 128 18,818,900 2,481,205,700 75 BALI 930 1,100 930 930 275,100 263,535,000 76 BAPI 50 50 50 50 413,600 20,680,000 77 BAPI-W 3 3 2 3 2,567,400 5,361,800 78 BATA 630 630 615 630 6,600 4,100,000 79 BBCA 31,925 32,450 31,900 31,925 17,472,300 559,975,905,000 80 BBHI 250 270 230 250 7,186,600 1,830,859,000 81 BBKP 284 288 280 284 104,578,200 29,538,751,000 82 BBLD 364 364 364 364 100 36,400 83 BBNI 6,350 6,375 6,200 6,350 64,918,200 408,875,027,500 84 BBRI 4,270 4,370 4,270 4,270 114,940,800 494,059,622,000 85 BBSI 760 760 745 760 124,300 93,761,000 86 BBSS 115 115 114 115 86,300 9,905,300 87 BBSS-W 5 5 4 5 7,075,800 30,402,700 88 BBTN 1,740 1,770 1,735 1,740 30,791,300 53,783,800,000 89 BBYB 306 318 306 306 25,000 7,847,800 90 BCAP 129 130 127 129 148,500 19,121,200 91 BCIP 67 72 62 67 80,427,800 5,240,235,200 92 BDMN 3,250 3,370 3,130 3,250 12,271,100 39,959,527,000 93 BEEF 158 160 154 158 15,457,200 2,430,857,600 94 BEEF-W 10 10 9 10 2,189,500 21,055,800 95 BEKS 50 50 50 50 2,301,300 115,065,000 96 BELL 163 163 156 163 6,034,600 956,656,000 97 BESS 238 240 196 238 684,800 148,720,400 98 BESS-W 85 85 67 85 1,800 127,800 99 BEST 194 199 192 194 215,745,400 42,229,331,700 100 BFIN 396 406 394 396 39,113,200 15,626,488,200 101 BGTG 69 72 68 69 21,215,100 1,478,778,400 102 BHAT 680 690 675 680 121,262,000 82,993,743,000 103 BHIT 74 77 73 74 80,384,800 6,020,995,900 104 BIKA 174 175 172 174 14,900 2,589,100 105 BIMA 50 50 50 50 4,200 210,000 106 BINA 710 720 700 710 5,863,600 4,117,129,000 107 BIPI 50 53 50 50 399,087,500 20,114,791,500 108 BIPI-W 11 11 9 11 5,088,400 51,117,300 109 BIPP 52 53 51 52 530,600 27,522,900 110 BIRD 1,230 1,250 1,200 1,230 2,908,700 3,546,515,500 111 BISI 1,045 1,055 1,005 1,045 203,500 210,952,000 112 BJBR 1,420 1,450 1,410 1,420 10,996,100 15,627,749,000 113 BJTM 675 685 670 675 16,653,300 11,257,892,500 114 BKDP 54 54 54 54 43,900 2,370,600 115 BKSL 53 56 53 53 303,894,600 16,185,546,900 116 BKSW 114 114 111 114 176,100 19,586,800 117 BLTA 50 50 50 50 206,000 10,300,000 118 BLTZ 3,120 3,120 3,120 3,120 100 312,000 119 BLUE 710 715 700 710 207,800 146,670,500 120 BMAS 292 292 284 292 1,600 463,400 121 BMRI 6,650 6,800 6,625 6,650 62,173,400 416,016,965,000 122 BMSR 71 75 67 71 2,299,500 165,094,500 123 BMTR 288 294 284 288 143,038,100 41,302,347,000 124 BNBA 382 388 378 382 308,100 118,158,000 125 BNBR 50 50 50 50 1,215,400 60,770,000 126 BNGA 875 885 860 875 5,838,000 5,100,854,000 127 BNII 238 240 236 238 2,720,500 646,864,400 128 BNLI 2,280 2,300 2,260 2,280 771,200 1,754,445,000 129 BOGA 1,325 1,345 1,325 1,325 90,532,700 120,707,561,000 130 BOLA 152 152 149 152 81,700 12,248,300 131 BOSS 143 147 141 143 17,641,600 2,531,030,600 132 BPTR 81 83 80 81 74,200 5,944,000 133 BRAM 4,730 4,730 4,700 4,730 1,300 6,122,000 134 BRIS 1,470 1,480 1,360 1,470 277,188,500 396,990,371,000 135 BRMS 63 66 63 63 224,361,100 14,425,741,000 136 BRNA 1,125 1,125 1,100 1,125 2,500 2,762,500 137 BRPT 1,115 1,160 1,110 1,115 106,980,500 121,150,693,500 138 BRPT-W 735 750 735 735 8,100 5,963,000 139 BSDE 1,070 1,080 1,050 1,070 54,157,400 57,810,181,000 140 BSIM 484 488 472 484 33,300 15,923,200 141 BSIM-W3 17 17 17 17 1,000 17,000 142 BSSR 1,685 1,685 1,595 1,685 60,600 99,577,500 143 BTEK 50 50 50 50 5,400 270,000 144 BTON 214 228 214 214 67,300 14,988,600 145 BTPN 2,730 2,740 2,670 2,730 88,600 240,401,000 146 BTPS 4,240 4,320 4,220 4,240 5,545,900 23,594,992,000 147 BUDI 101 103 100 101 1,349,300 137,609,000 148 BUKK 850 950 815 850 142,000 120,428,000 149 BULL 320 326 318 320 237,857,400 76,591,461,600 150 BULL-W2 107 110 107 107 11,000 1,202,000 151 BUMI 71 80 71 71 1,673,442,700 126,439,104,700 152 BUVA 61 61 58 61 28,000 1,646,400 153 BVIC 106 113 105 106 6,263,700 687,508,400 154 BWPT 115 122 104 115 770,759,000 89,436,137,700 155 BYAN 15,500 15,500 15,350 15,500 4,200 64,950,000 156 CAKK 54 58 54 54 3,528,200 197,019,300 157 CAMP 260 264 258 260 2,977,400 774,804,600 158 CANI 108 119 104 108 20,700 2,206,000 159 CARE 402 416 394 402 278,067,000 113,948,203,800 160 CARS 50 50 50 50 42,223,200 2,111,160,000 161 CASA 390 390 390 390 1,915,400 747,006,000 162 CASH 492 500 490 492 1,355,100 669,740,200 163 CASH-W 12 14 12 12 3,742,300 46,563,000 164 CASS 214 216 210 214 1,722,900 368,288,000 165 CBMF 595 605 555 595 1,761,400 1,048,003,000 166 CCSI 250 254 238 250 3,136,000 768,847,800 167 CEKA 1,810 1,845 1,810 1,810 252,200 458,564,500 168 CENT 140 143 140 140 6,160,600 870,971,500 169 CFIN 206 210 204 206 1,165,500 241,191,800 170 CINT 234 254 234 234 4,200 1,044,600 171 CITA 2,300 2,300 2,200 2,300 4,500 10,206,000 172 CITY 96 97 89 96 27,600 2,477,500 173 CLAY 1,450 1,455 1,450 1,450 2,700 3,915,500 174 CLEO 505 510 500 505 6,885,600 3,483,820,000 175 CLPI 750 765 735 750 61,700 46,303,500 176 CMNP 1,315 1,395 1,205 1,315 3,853,100 5,063,430,500 177 CMNP-W 274 328 272 274 1,553,200 458,678,600 178 CNTX 228 228 228 228 400 91,200 179 COCO 930 930 920 930 7,300 6,736,500 180 CPIN 6,500 6,700 6,500 6,500 11,818,400 77,183,880,000 181 CPRI 50 50 50 50 60,000 3,000,000 182 CPRI-W 13 13 12 13 317,800 4,071,400 183 CPRO 50 50 50 50 1,345,900 67,295,000 184 CSAP 372 372 370 372 101,300 37,522,000 185 CSIS 52 60 51 52 3,684,500 196,068,900 186 CSMI 494 550 488 494 24,200 11,934,000 187 CSRA 366 378 358 366 7,508,200 2,773,969,400 188 CTRA 955 980 950 955 54,714,300 52,431,722,000 189 CTTH 55 57 53 55 549,200 30,485,900 190 DADA 63 70 63 63 16,619,800 1,089,324,500 191 DADA-W 4 5 4 4 8,855,500 36,745,700 192 DART 240 240 240 240 400 96,000 193 DAYA 454 468 454 454 2,600 1,181,800 194 DEAL 158 162 157 158 23,428,300 3,710,478,500 195 DEFI 1,670 1,670 1,660 1,670 11,200 18,650,000 196 DEWA 50 50 50 50 2,578,000 128,900,000 197 DFAM 240 240 234 240 68,800 16,281,400 198 DGIK 50 50 50 50 2,000 100,000 199 DILD 224 230 218 224 70,496,500 15,800,791,600 200 DIVA 2,170 2,170 2,150 2,170 15,000 32,318,000 201 DKFT 199 202 198 199 30,291,300 6,060,766,300 202 DLTA 4,460 4,480 4,320 4,460 100,200 443,948,000 203 DMAS 270 276 266 270 272,341,900 73,196,633,200 204 DMMX 202 208 200 202 17,614,000 3,589,224,600 205 DMND 900 900 890 900 38,200 34,155,000 206 DNAR 187 189 186 187 399,000 74,676,800 207 DNET 3,380 3,380 3,380 3,380 1,000 3,380,000 208 DOID 354 366 346 354 349,664,700 124,285,910,200 209 DPNS 258 258 254 258 18,100 4,664,200 210 DPUM 54 56 53 54 1,303,900 71,175,000 211 DSFI 66 69 63 66 3,607,500 236,216,500 212 DSNG 620 620 555 620 34,974,900 20,903,290,500 213 DSSA 17,275 17,275 17,275 17,275 100 1,727,500 214 DUCK 336 346 328 336 32,983,300 11,074,981,000 215 DUTI 3,900 3,990 3,890 3,900 2,900 11,317,000 216 DVLA 2,550 2,550 2,530 2,550 27,300 69,287,000 217 DWGL 200 218 200 200 17,200 3,443,800 218 DWGL-W 34 34 30 34 158,500 5,388,300 219 DYAN 55 61 55 55 19,564,700 1,101,582,300 220 EAST 61 65 60 61 2,342,300 143,864,100 221 EAST-W 7 7 6 7 73,900 467,300 222 ECII 720 720 645 720 20,200 14,533,000 223 EKAD 1,290 1,300 1,290 1,290 531,000 685,393,500 224 ELSA 300 312 298 300 103,760,400 31,255,857,200 225 EMDE 198 198 190 198 22,000 4,340,000 226 EMTK 8,575 8,575 8,500 8,575 2,600 22,140,000 227 ENRG 81 88 81 81 130,957,700 10,877,740,800 228 ENVY 51 57 50 51 419,233,000 22,159,854,300 229 ENZO 51 54 50 51 11,847,800 605,793,100 230 ENZO-W 7 8 7 7 4,007,500 28,705,200 231 EPAC 149 160 149 149 810,100 120,737,900 232 EPMT 1,950 1,970 1,950 1,950 112,300 219,016,000 233 ERAA 1,785 1,810 1,760 1,785 32,568,600 58,195,580,000 234 ERTX 134 135 134 134 3,200 428,900 235 ESIP 89 89 84 89 12,157,300 1,062,555,500 236 ESIP-W 8 8 7 8 880,800 6,844,400 237 ESSA 178 197 175 178 88,097,500 16,283,688,600 238 ESTA 99 99 93 99 150,200 14,540,900 239 ESTI 54 57 54 54 73,600 3,981,500 240 EXCL 2,530 2,560 2,510 2,530 44,053,700 111,650,599,000 241 FAST 1,000 1,000 990 1,000 102,800 102,285,500 242 FILM 222 234 222 222 10,830,300 2,461,587,000 243 FIRE 386 404 374 386 32,143,500 12,487,943,800 244 FISH 3,000 3,080 2,980 3,000 21,600 64,877,000 245 FITT 60 60 58 60 6,700 394,600 246 FITT-W 18 24 17 18 57,300 1,102,400 247 FOOD 106 112 104 106 1,177,100 127,546,200 248 FORU 107 120 93 107 22,600 2,454,900 249 FORZ 50 50 50 50 10,500 525,000 250 FPNI 127 129 126 127 2,769,100 352,478,300 251 FREN 69 73 69 69 1,439,738,000 101,514,299,400 252 FREN-W 39 40 39 39 341,700 13,429,100 253 FUJI 120 120 116 120 9,100 1,064,200 254 GAMA 50 50 50 50 3,900 195,000 255 GDST 98 114 98 98 137,278,000 14,674,668,800 256 GEMA 304 304 292 304 16,900 5,056,000 257 GGRM 44,325 44,700 43,975 44,325 1,403,300 62,244,102,500 258 GGRP 456 480 450 456 18,400 8,391,200 259 GHON 1,620 1,625 1,600 1,620 10,600 17,111,500 260 GIAA 394 408 382 394 261,201,600 104,037,200,600 261 GJTL 540 560 535 540 4,416,600 2,417,624,500 262 GLOB 119 129 110 119 3,500 397,000 263 GLVA 388 388 362 388 86,500 32,462,800 264 GMFI 101 105 99 101 104,035,500 10,638,441,200 265 GOLD 200 210 200 200 165,400 33,191,800 266 GOOD 1,245 1,255 1,235 1,245 427,900 532,400,000 267 GPRA 53 54 51 53 1,721,700 90,141,900 268 GSMF 90 90 81 90 11,100 980,600 269 GWSA 116 119 114 116 632,600 72,975,500 270 GZCO 50 50 50 50 2,916,300 145,815,000 271 HADE 50 50 50 50 100 5,000 272 HDIT 312 318 302 312 1,500 463,400 273 HEAL 3,920 4,000 3,680 3,920 5,001,200 19,048,142,000 274 HELI 210 216 210 210 2,100 452,200 275 HELI-W 7 7 6 7 391,300 2,647,600 276 HERO 870 870 845 870 7,600 6,604,500 277 HEXA 3,340 3,350 3,260 3,340 2,368,600 7,899,319,000 278 HITS 448 464 444 448 2,800 1,260,000 279 HKMU 87 90 82 87 102,510,400 8,820,138,100 280 HMSP 1,600 1,610 1,580 1,600 174,366,500 278,170,626,000 281 HOKI 935 950 915 935 19,868,800 18,486,004,500 282 HOKI-W 645 645 645 645 100 64,500 283 HOMI 1,015 1,050 1,010 1,015 1,389,500 1,416,314,000 284 HOTL 50 50 50 50 6,100 305,000 285 HRME 63 69 63 63 14,758,000 937,643,700 286 HRTA 230 242 228 230 21,720,400 5,079,450,000 287 HRUM 2,290 2,330 2,280 2,290 1,914,000 4,419,042,000 288 IATA 50 50 50 50 63,300 3,165,000 289 IBFN 276 276 270 276 19,400 5,336,400 290 IBFN-W 7 7 7 7 200 1,400 291 ICBP 10,600 10,600 10,075 10,600 28,037,600 292,091,932,500 292 ICON 55 55 53 55 408,800 22,323,500 293 IDPR 152 160 150 152 489,000 75,688,300 294 IFII 141 145 138 141 938,100 131,334,600 295 IFSH 400 400 364 400 24,900 9,589,000 296 IGAR 346 354 346 346 83,000 29,093,800 297 IKAI 50 50 50 50 280,500 14,025,000 298 IKAN 170 182 167 170 17,856,600 3,103,942,000 299 IKBI 224 232 224 224 57,700 13,266,200 300 IMAS 1,255 1,320 1,225 1,255 125,712,300 159,668,102,000 301 IMJS 400 412 356 400 116,754,500 45,021,679,600 302 IMPC 1,390 1,390 1,375 1,390 813,700 1,128,585,500 303 INAF 3,260 3,270 3,240 3,260 1,325,400 4,313,008,000 304 INAI 338 342 338 338 61,200 20,688,800 305 INCF 70 74 69 70 334,000 23,474,600 306 INCI 830 830 820 830 18,600 15,336,500 307 INCO 4,680 4,730 4,630 4,680 17,321,700 81,147,216,000 308 INDF 7,300 7,350 7,175 7,300 11,056,100 80,382,630,000 309 INDO 114 116 114 114 82,600 9,429,500 310 INDO-W 20 20 19 20 82,800 1,604,600 311 INDR 3,040 3,080 3,000 3,040 6,000 18,167,000 312 INDS 1,975 2,030 1,965 1,975 15,800 31,405,500 313 INDX 52 52 50 52 8,000 408,600 314 INDY 1,600 1,610 1,500 1,600 64,157,400 99,943,179,500 315 INKP 9,325 9,550 9,300 9,325 22,670,000 213,118,972,500 316 INOV 170 174 162 170 323,300 54,411,900 317 INPC 67 70 66 67 1,556,900 103,578,900 318 INPC-W 4 4 3 4 4,500 17,900 319 INPP 760 760 650 760 800 564,500 320 INPS 1,390 1,410 1,370 1,390 87,200 121,493,500 321 INTA 200 200 198 200 18,600 3,717,300 322 INTD 112 128 112 112 3,100 362,100 323 INTP 14,725 15,050 14,550 14,725 4,846,500 71,185,260,000 324 IPCC 426 442 424 426 7,426,100 3,197,463,000 325 IPCM 298 298 282 298 216,600 63,431,800 326 IPOL 91 92 89 91 2,177,000 197,498,100 327 IPTV 304 308 302 304 11,459,100 3,503,562,800 328 IPTV-W 32 32 30 32 52,600 1,682,900 329 IRRA 860 860 825 860 17,127,300 14,461,502,000 330 ISAT 2,350 2,370 2,330 2,350 3,868,100 9,060,672,000 331 ISSP 170 174 160 170 74,759,400 12,567,115,300 332 ITIC 1,020 1,030 980 1,020 9,407,900 9,470,107,000 333 ITMA 525 525 500 525 3,036,400 1,519,123,000 334 ITMA-W 51 96 43 51 257,900 14,710,000 335 ITMG 11,850 11,975 11,575 11,850 5,450,200 64,292,487,500 336 JAST 114 123 113 114 39,764,600 4,617,391,600 337 JAWA 97 103 96 97 1,091,700 107,801,900 338 JAYA 111 111 107 111 1,288,900 140,733,700 339 JAYA-W 10 11 9 10 218,200 2,169,900 340 JECC 6,000 6,000 6,000 6,000 1,000 6,000,000 341 JIHD 430 430 430 430 4,000 1,720,000 342 JMAS 136 140 136 136 2,200 304,400 343 JPFA 1,385 1,415 1,355 1,385 27,907,600 38,733,570,000 344 JRPT 540 540 498 540 11,155,500 5,730,886,800 345 JSKY 268 280 266 268 83,628,100 22,768,786,800 346 JSMR 4,400 4,430 4,310 4,400 12,034,700 52,677,442,000 347 JSPT 960 960 955 960 200 191,500 348 JTPE 915 925 915 915 1,129,200 1,038,846,000 349 KAEF 3,260 3,300 3,240 3,260 3,767,300 12,293,732,000 350 KARW 76 84 72 76 6,002,600 464,227,000 351 KAYU 71 78 70 71 14,659,000 1,077,548,500 352 KBAG 50 52 50 50 1,676,567,600 84,388,009,400 353 KBAG-W 4 5 3 4 72,296,000 290,516,000 354 KBLI 362 372 358 362 6,387,300 2,322,613,600 355 KBLM 224 228 216 224 566,900 125,679,000 356 KBLV 438 440 420 438 7,700 3,355,600 357 KDSI 845 860 845 845 37,500 31,844,000 358 KEEN 320 322 314 320 2,323,300 736,340,400 359 KEJU 1,280 1,315 1,270 1,280 1,722,300 2,229,994,500 360 KIAS 50 54 50 50 1,351,600 67,991,100 361 KICI 234 234 234 234 200 46,800 362 KIJA 210 214 206 210 20,518,200 4,311,197,800 363 KINO 2,910 2,930 2,910 2,910 364,500 1,062,320,000 364 KIOS 155 160 154 155 2,300 356,700 365 KKGI 218 230 206 218 637,100 141,840,600 366 KLBF 1,480 1,500 1,480 1,480 40,326,700 59,904,709,500 367 KMDS 428 428 390 428 82,000 32,676,000 368 KMTR 348 356 340 348 39,700 13,736,200 369 KOBX 108 112 108 108 488,100 53,803,000 370 KOIN 100 105 99 100 5,190,000 519,136,400 371 KONI 444 444 354 444 800 337,200 372 KOPI 426 426 420 426 3,600 1,528,800 373 KOTA 196 214 196 196 61,700 12,246,800 374 KOTA-W 139 140 80 139 1,000 120,900 375 KPAL 51 51 50 51 765,200 38,466,900 376 KPAS 66 69 66 66 2,832,000 189,030,900 377 KPAS-W 22 23 20 22 1,400 30,600 378 KPIG 105 106 104 105 560,200 58,814,000 379 KRAS 440 450 434 440 114,845,400 50,840,241,800 380 KREN 95 97 93 95 18,891,200 1,788,869,000 381 LAND 210 210 200 210 45,300 9,421,800 382 LEAD 53 60 52 53 147,719,500 8,186,757,000 383 LIFE 4,940 4,960 4,930 4,940 400 1,979,000 384 LINK 2,600 2,640 2,530 2,600 9,005,700 23,341,331,000 385 LION 290 292 290 290 212,000 61,490,000 386 LMAS 50 50 50 50 43,100 2,155,000 387 LMPI 82 83 82 82 1,800 149,000 388 LMSH 310 310 308 310 1,100 340,800 389 LPCK 1,480 1,520 1,305 1,480 15,690,000 22,639,522,500 390 LPGI 3,390 3,390 3,390 3,390 4,000 13,560,000 391 LPIN 242 246 218 242 61,000 13,544,000 392 LPKR 206 218 166 206 768,300,100 151,041,605,600 393 LPLI 87 88 87 87 35,000 3,045,100 394 LPPF 1,360 1,370 1,285 1,360 46,930,700 63,210,619,500 395 LPPS 85 85 80 85 29,400 2,428,200 396 LRNA 158 184 150 158 28,200 4,490,900 397 LSIP 1,170 1,195 1,090 1,170 70,356,900 81,864,047,500 398 LTLS 466 466 456 466 336,300 156,264,800 399 LUCK 184 184 171 184 19,156,200 3,425,102,600 400 MAGP 50 50 50 50 1,100 55,000 401 MAIN 680 695 670 680 14,330,700 9,766,474,500 402 MAMI 50 50 50 50 234,200 11,710,000 403 MAMI-W 5 6 4 5 250,000 1,260,200 404 MAPA 2,750 2,800 2,600 2,750 1,734,500 4,711,891,000 405 MAPB 1,370 1,370 1,365 1,370 17,900 24,519,500 406 MAPI 865 870 860 865 15,999,600 13,850,877,000 407 MARI 50 51 50 50 13,471,600 674,829,800 408 MARK 865 880 845 865 6,688,400 5,756,219,000 409 MASA 570 575 555 570 2,200 1,235,000 410 MAYA 7,925 7,925 7,925 7,925 300 2,377,500 411 MBAP 2,680 2,690 2,640 2,680 228,200 608,286,000 412 MBSS 434 436 412 434 4,861,200 2,071,894,200 413 MBTO 88 91 84 88 12,200 1,095,300 414 MCAS 2,700 2,700 2,580 2,700 2,275,500 5,969,713,000 415 MCOR 124 126 123 124 3,980,800 495,018,800 416 MDIA 53 55 50 53 105,591,400 5,389,625,500 417 MDKA 1,965 1,975 1,900 1,965 192,902,600 376,235,355,500 418 MDKI 179 228 170 179 9,025,200 1,646,776,900 419 MDRN 50 50 50 50 600 30,000 420 MEDC 510 515 494 510 169,313,400 85,265,262,300 421 MEDC-W 10 11 8 10 72,593,800 703,833,800 422 MEGA 7,175 7,175 7,175 7,175 1,600 11,480,000 423 MERK 3,240 3,280 3,240 3,240 59,500 193,541,000 424 META 145 151 138 145 4,668,300 664,039,300 425 MFIN 1,050 1,050 1,050 1,050 27,700 29,085,000 426 MFMI 600 605 590 600 18,000 10,753,000 427 MGRO 780 780 765 780 2,560,100 1,985,588,500 428 MICE 292 294 290 292 49,100 14,330,800 429 MIDI 1,650 1,650 1,650 1,650 1,200,000 1,980,000,000 430 MIKA 2,680 2,790 2,600 2,680 31,527,700 84,717,993,000 431 MINA 50 50 50 50 54,900 2,745,000 432 MIRA 50 50 50 50 600 30,000 433 MKNT 50 50 50 50 600 30,000 434 MKPI 25,100 25,100 25,100 25,100 100 2,510,000 435 MLBI 9,925 9,925 9,525 9,925 354,900 3,492,200,000 436 MLIA 510 515 505 510 6,629,400 3,375,525,000 437 MLPL 72 75 70 72 8,642,200 629,428,900 438 MLPT 695 715 680 695 157,200 110,587,500 439 MMLP 286 292 282 286 4,379,400 1,260,125,600 440 MNCN 1,060 1,070 1,045 1,060 85,388,900 90,283,180,500 441 MOLI 950 950 890 950 23,000 21,380,000 442 MPMX 500 515 492 500 24,575,500 12,329,707,800 443 MPOW 70 73 65 70 153,900 10,911,100 444 MPPA 104 112 102 104 16,919,400 1,828,361,000 445 MPRO 1,635 1,760 1,440 1,635 4,800 7,763,500 446 MRAT 144 150 142 144 66,200 9,559,100 447 MSIN 304 304 298 304 1,294,600 390,997,400 448 MSKY 685 685 680 685 13,600 9,308,000 449 MTDL 1,590 1,620 1,585 1,590 2,722,900 4,353,438,000 450 MTFN 50 50 50 50 600 30,000 451 MTLA 420 446 420 420 25,000 10,576,800 452 MTPS 292 300 274 292 6,900 1,983,600 453 MTSM 198 200 198 198 2,600 515,000 454 MTWI 60 62 60 60 107,100 6,428,200 455 MYOH 1,225 1,250 1,180 1,225 207,100 252,724,000 456 MYOR 2,470 2,480 2,440 2,470 3,273,900 8,060,040,000 457 MYTX 54 54 54 54 200 10,800 458 NATO 660 715 660 660 238,569,900 165,058,848,500 459 NELY 145 145 142 145 33,500 4,808,700 460 NFCX 1,550 1,605 1,500 1,550 622,800 961,278,000 461 NICK 306 306 300 306 500 151,200 462 NIKL 1,035 1,050 1,020 1,035 6,693,500 6,924,863,000 463 NIRO 165 165 149 165 30,700 4,745,500 464 NISP 840 840 775 840 6,979,200 5,846,828,500 465 NOBU 800 820 800 800 7,100 5,780,000 466 NRCA 386 400 386 386 1,005,800 391,547,400 467 NZIA 169 180 166 169 21,000 3,554,100 468 OKAS 111 114 110 111 4,622,500 515,611,800 469 OPMS 160 161 158 160 700,700 111,770,500 470 PADI 50 50 50 50 14,200 710,000 471 PALM 310 312 300 310 937,800 289,540,800 472 PAMG 109 119 108 109 23,270,000 2,654,163,500 473 PANI 112 113 110 112 16,100 1,811,100 474 PANR 149 160 149 149 1,773,000 264,874,600 475 PANS 1,000 1,005 995 1,000 209,600 209,544,500 476 PBID 1,200 1,250 1,190 1,200 443,600 533,303,500 477 PBRX 230 238 228 230 5,153,600 1,200,125,800 478 PBSA 700 730 630 700 1,600 1,035,000 479 PCAR 442 450 422 442 58,800 26,189,600 480 PDES 356 390 344 356 11,700 4,414,200 481 PEGE 116 116 114 116 6,300 720,600 482 PEHA 1,595 1,595 1,590 1,595 401,000 638,483,500 483 PGAS 1,490 1,500 1,420 1,490 220,098,800 323,687,575,000 484 PGJO 36 39 35 36 51,400 1,833,700 485 PGLI 238 240 214 238 9,100 1,969,800 486 PGUN 224 224 214 224 12,200 2,652,400 487 PICO 146 152 144 146 2,151,900 320,299,500 488 PJAA 650 650 610 650 840,100 534,811,000 489 PKPK 51 53 50 51 1,144,500 58,963,600 490 PLAN 135 143 134 135 16,225,100 2,249,516,100 491 PLAN-W 6 7 5 6 5,915,500 35,277,700 492 PLIN 2,500 2,500 2,500 2,500 5,000 12,500,000 493 PMJS 113 113 110 113 4,500 497,800 494 PNBN 1,010 1,015 995 1,010 6,252,500 6,281,894,500 495 PNBS 72 73 71 72 26,916,000 1,930,795,700 496 PNGO 595 640 550 595 4,700 2,821,500 497 PNIN 795 815 780 795 1,977,500 1,573,695,000 498 PNLF 232 234 226 232 32,326,000 7,426,204,200 499 PNSE 1,140 1,220 980 1,140 2,500 2,881,000 500 POLA 57 61 57 57 375,500 21,924,600 501 POLA-W 37 39 12 37 34,100 934,900 502 POLI 970 1,035 970 970 700 690,500 503 POLL 4,720 4,750 4,680 4,720 16,200 76,510,000 504 POLU 795 795 775 795 39,100 30,838,000 505 POLY 50 51 50 50 600,800 30,040,200 506 PORT 430 430 420 430 700 300,000 507 POWR 725 755 720 725 16,886,600 12,369,842,500 508 PPGL 185 191 185 185 4,881,100 917,398,400 509 PPGL-W 12 14 12 12 1,188,700 15,253,400 510 PPRE 242 252 238 242 28,140,800 6,890,247,400 511 PPRO 98 104 93 98 1,611,479,400 158,487,141,400 512 PRAS 126 129 119 126 50,400 6,198,600 513 PRDA 3,350 3,420 3,330 3,350 106,700 362,678,000 514 PRIM 262 272 254 262 63,600 16,514,000 515 PRIM-W 6 6 6 6 120,700 724,200 516 PSAB 218 220 212 218 46,914,300 10,164,934,400 517 PSDN 118 124 115 118 945,400 112,743,700 518 PSGO 105 106 104 105 111,600 11,669,100 519 PSKT 50 50 50 50 100 5,000 520 PSSI 168 170 168 168 230,000 38,796,900 521 PTBA 2,410 2,420 2,360 2,410 61,249,600 146,727,070,000 522 PTIS 169 169 159 169 200 32,800 523 PTPP 1,400 1,415 1,305 1,400 86,014,200 118,238,740,500 524 PTPW 1,100 1,115 1,090 1,100 940,400 1,038,329,500 525 PTRO 1,950 1,965 1,935 1,950 1,143,400 2,232,391,500 526 PTSN 232 242 232 232 4,953,700 1,163,626,600 527 PUDP 228 232 220 228 1,800 403,600 528 PURA 129 131 127 129 549,880,900 70,980,526,700 529 PURA-W 24 24 22 24 9,824,800 223,128,100 530 PURE 288 298 282 288 15,396,000 4,447,637,000 531 PURE-W 27 29 27 27 2,205,900 60,658,200 532 PURI 298 298 298 298 200 59,600 533 PWON 520 535 515 520 60,642,300 31,891,985,000 534 PYFA 885 900 885 885 485,400 430,738,500 535 PZZA 785 785 750 785 783,700 599,779,000 536 R-LQ45X 964 964 949 964 69,800 66,624,600 537 RAJA 200 206 195 200 55,828,200 11,167,088,200 538 RALS 780 790 775 780 30,360,200 23,715,545,000 539 RANC 424 434 422 424 1,918,300 818,914,200 540 RBMS 52 57 51 52 725,500 38,015,600 541 RDTX 5,375 5,400 5,375 5,375 15,800 84,930,000 542 REAL 50 53 50 50 47,987,600 2,421,648,400 543 REAL-W 2 3 1 2 93,637,600 177,480,600 544 RELI 420 420 320 420 8,400 2,940,200 545 RICY 100 110 100 100 400 41,100 546 RIGS 230 236 230 230 284,400 66,070,400 547 RISE 444 450 442 444 522,500 233,514,000 548 RMBA 372 376 370 372 101,500 37,737,600 549 ROCK 900 920 900 900 4,600 4,142,000 550 RODA 54 54 54 54 180,800 9,763,200 551 RONY 210 222 210 210 213,000 45,106,600 552 ROTI 1,300 1,310 1,290 1,300 2,591,600 3,364,456,500 553 RUIS 322 332 322 322 49,700 16,222,200 554 SAFE 190 240 186 190 243,400 46,149,000 555 SAME 202 220 202 202 137,348,800 28,125,487,600 556 SAMF 400 400 400 400 1,700 680,000 557 SAPX 2,190 2,190 2,190 2,190 900 1,971,000 558 SATU 50 50 50 50 2,000 100,000 559 SBAT 88 90 88 88 3,334,700 293,924,400 560 SBAT-W 11 11 10 11 1,368,300 13,846,000 561 SCCO 10,100 10,100 10,000 10,100 1,200 12,022,500 562 SCMA 1,630 1,675 1,540 1,630 27,388,600 44,299,917,500 563 SCNP 250 254 250 250 43,900 10,979,000 564 SDMU 50 50 50 50 204,200 10,210,000 565 SDPC 110 111 107 110 67,100 7,282,600 566 SDRA 755 770 725 755 223,800 162,535,500 567 SFAN 1,125 1,130 1,125 1,125 657,000 739,940,000 568 SGER 590 590 530 590 5,045,700 2,860,890,000 569 SGER-W 230 266 206 230 211,100 48,418,200 570 SGRO 1,705 1,720 1,655 1,705 442,000 752,352,000 571 SHID 2,500 2,500 2,460 2,500 4,700 11,622,000 572 SHIP 590 600 580 590 915,500 539,379,000 573 SIDO 785 805 785 785 44,492,300 35,209,247,500 574 SILO 5,025 5,075 5,000 5,025 147,500 740,640,000 575 SIMP 384 394 354 384 43,312,700 16,525,884,800 576 SINI 398 412 366 398 5,300 1,989,000 577 SINI-W 224 224 204 224 5,700 1,254,400 578 SIPD 1,250 1,250 1,200 1,250 318,200 394,770,000 579 SKBM 342 350 342 342 7,200 2,476,800 580 SKLT 1,850 1,850 1,850 1,850 100 185,000 581 SKRN 630 630 600 630 128,900 79,927,000 582 SLIS 4,930 4,940 4,910 4,930 67,500 332,670,000 583 SMAR 3,130 3,150 3,100 3,130 7,500 23,496,000 584 SMBR 1,015 1,045 965 1,015 75,605,200 76,165,075,500 585 SMCB 1,120 1,125 1,090 1,120 46,800 52,333,000 586 SMDM 103 104 96 103 10,800 1,072,600 587 SMDR 286 290 284 286 3,527,500 1,012,241,200 588 SMGR 11,925 12,000 11,850 11,925 7,046,100 84,047,250,000 589 SMKL 187 190 186 187 893,900 167,160,500 590 SMKL-W 12 12 12 12 1,700 20,400 591 SMMA 13,900 14,400 13,900 13,900 5,800 81,460,000 592 SMMT 85 89 85 85 1,810,100 155,867,600 593 SMRA 845 855 840 845 45,774,200 38,948,318,000 594 SMSM 1,460 1,535 1,435 1,460 1,702,200 2,515,355,000 595 SOCI 148 152 144 148 35,092,300 5,211,203,400 596 SOFA 106 106 105 106 400 42,300 597 SOFA-W 5 5 4 5 1,345,000 6,711,900 598 SOHO 5,125 5,175 5,125 5,125 10,000 51,450,000 599 SONA 6,325 6,325 6,325 6,325 200 1,265,000 600 SOSS 386 402 370 386 66,300 25,044,600 601 SOSS-W 56 96 56 56 12,400 711,800 602 SOTS 216 216 216 216 100 21,600 603 SPMA 326 336 326 326 66,600 21,726,600 604 SPTO 490 500 460 490 3,995,100 1,931,789,600 605 SQMI 260 260 234 260 26,868,600 6,796,050,200 606 SRAJ 139 155 137 139 263,400 38,124,500 607 SRIL 250 252 246 250 28,271,500 7,034,603,600 608 SRSN 58 59 58 58 3,846,000 223,386,000 609 SRTG 3,400 3,400 3,360 3,400 1,268,800 4,285,863,000 610 SSIA 570 590 565 570 30,422,500 17,548,261,000 611 SSMS 700 750 700 700 30,601,700 21,971,520,500 612 SSTM 585 595 580 585 29,500 17,165,000 613 STAR 112 119 110 112 8,400 941,300 614 STTP 7,900 8,175 7,900 7,900 500 4,027,500 615 SULI 50 50 50 50 200 10,000 616 SURE 2,930 3,070 2,840 2,930 903,800 2,682,938,000 617 SWAT 104 108 101 104 568,100 59,471,400 618 TALF 282 282 268 282 300 83,200 619 TAMA 173 187 172 173 18,695,700 3,377,894,800 620 TAMA-W 8 9 7 8 3,274,500 25,709,700 621 TAMU 50 50 50 50 1,354,800 67,740,000 622 TARA 50 50 50 50 227,900 11,395,000 623 TAXI 50 50 50 50 101,600 5,080,000 624 TBIG 1,510 1,515 1,430 1,510 37,893,400 56,247,090,000 625 TBLA 820 830 775 820 18,635,400 15,181,972,000 626 TBMS 760 765 760 760 2,900 2,209,000 627 TCID 6,425 6,500 6,425 6,425 80,300 519,690,000 628 TCPI 7,425 7,450 7,400 7,425 6,669,300 49,489,255,000 629 TDPM 144 146 138 144 13,604,700 1,937,101,100 630 TEBE 650 660 650 650 23,300 15,188,500 631 TECH 127 131 122 127 517,100 65,903,400 632 TFAS 165 173 163 165 15,800 2,636,800 633 TFCO 488 500 488 488 200 98,800 634 TGKA 7,750 7,750 7,625 7,750 4,600 35,460,000 635 TGRA 115 125 115 115 63,753,100 7,575,353,900 636 TIFA 414 432 410 414 22,900 9,437,000 637 TINS 1,125 1,135 1,100 1,125 74,027,000 83,066,150,500 638 TIRA 230 232 230 230 200 46,200 639 TIRT 53 53 53 53 17,500 927,500 640 TKIM 7,475 7,775 7,400 7,475 37,770,000 286,131,990,000 641 TLKM 3,460 3,500 3,420 3,460 163,651,600 566,722,930,000 642 TMAS 126 129 119 126 2,966,700 367,675,900 643 TMPO 157 175 157 157 1,792,300 281,394,100 644 TNCA 318 324 310 318 4,789,200 1,532,014,400 645 TOBA 400 404 400 400 844,800 339,052,400 646 TOPS 50 50 50 50 611,600 30,580,000 647 TOTL 386 396 382 386 8,795,400 3,409,131,400 648 TOTO 222 232 214 222 4,543,600 1,006,090,600 649 TOWR 1,125 1,135 1,075 1,125 700,879,300 779,116,530,000 650 TOYS 745 755 720 745 5,827,400 4,309,867,000 651 TOYS-W 16 17 15 16 4,438,100 72,239,600 652 TPIA 9,250 9,375 9,100 9,250 4,190,800 38,576,552,500 653 TPMA 320 320 316 320 200 63,600 654 TRIM 113 119 109 113 227,300 25,680,600 655 TRIN 244 254 240 244 56,128,200 13,753,907,600 656 TRIN-W 10 10 9 10 520,800 4,895,600 657 TRIS 200 200 186 200 46,700 8,808,400 658 TRJA 161 163 160 161 109,100 17,593,300 659 TRUK 153 155 152 153 845,400 129,695,900 660 TSPC 1,310 1,335 1,305 1,310 450,700 593,302,000 661 TUGU 1,650 1,670 1,620 1,650 29,400 48,375,000 662 UANG 218 234 218 218 103,600 22,753,800 663 UCID 1,580 1,595 1,555 1,580 526,200 833,651,500 664 ULTJ 1,650 1,675 1,650 1,650 1,741,400 2,883,963,000 665 UNIC 3,800 3,800 3,750 3,800 1,200 4,521,000 666 UNIT 153 153 144 153 27,300 4,083,000 667 UNSP 105 108 101 105 3,111,300 326,456,300 668 UNTR 24,725 24,925 24,025 24,725 5,135,800 126,013,600,000 669 UNVR 7,750 7,800 7,725 7,750 17,354,300 134,493,515,000 670 URBN 1,320 1,335 1,320 1,320 443,800 585,817,500 671 URBN-W 15 15 14 15 2,100 31,400 672 VICO 78 80 78 78 22,400 1,749,000 673 VINS 93 95 91 93 66,400 6,078,100 674 VIVA 57 64 57 57 42,023,500 2,444,077,600 675 VOKS 218 222 218 218 90,800 19,913,200 676 VRNA 95 95 95 95 1,700 161,500 677 WAPO 64 68 64 64 42,900 2,752,800 678 WEGE 244 252 238 244 193,015,000 47,292,574,000 679 WEHA 62 65 62 62 768,300 48,203,600 680 WICO 498 498 478 498 15,600 7,766,000 681 WIIM 570 585 565 570 19,045,700 10,933,629,500 682 WIKA 1,695 1,705 1,580 1,695 54,926,200 90,402,054,000 683 WINS 99 100 99 99 1,913,100 190,154,500 684 WOMF 252 256 252 252 368,500 93,012,400 685 WOOD 615 645 590 615 150,505,500 93,271,454,000 686 WOWS 66 68 66 66 16,862,000 1,116,955,100 687 WSBP 226 230 218 226 383,463,700 86,121,478,400 688 WSKT 1,110 1,115 1,055 1,110 157,229,400 172,010,841,000 689 WTON 372 372 354 372 56,732,400 20,610,073,000 690 XAFA 1,086 1,086 1,086 1,086 100 108,600 691 XBNI 1,003 1,010 1,002 1,003 5,700 5,719,400 692 XCID 79 80 75 79 54,300 4,315,300 693 XCLQ 95 96 94 95 22,200 2,109,600 694 XIHD 468 469 466 468 6,800 3,180,700 695 XIIC 1,022 1,022 1,020 1,022 200 204,200 696 XIID 499 499 499 499 3,800 1,896,200 697 XIIF 560 562 550 560 4,100 2,298,200 698 XIIT 519 519 512 519 29,100 15,054,400 699 XIJI 630 630 625 630 300 188,500 700 XILV 115 115 113 115 16,200 1,846,600 701 XIML 258 259 255 258 51,000 13,157,000 702 XIPI 168 168 168 168 100 16,800 703 XISC 681 681 660 681 18,100 12,056,100 704 XISI 312 312 310 312 90,600 28,090,400 705 XISR 378 381 374 378 29,700 11,222,800 706 XKIV 455 455 455 455 13,700 6,233,500 707 XKMS 1,045 1,045 1,033 1,045 1,100 1,137,600 708 XMIG 168 168 168 168 200 33,600 709 XNVE 145 145 142 145 298,000 42,655,600 710 XPES 391 391 391 391 100 39,100 711 XPID 510 519 510 510 1,100 564,400 712 XPMI 900 900 900 900 2,900 2,610,000 713 XSBC 103 103 103 103 10,100 1,040,300 714 XSSI 84 86 84 84 7,000 589,600 715 YELO 50 51 50 50 3,721,400 186,159,700 716 YELO-W 8 8 7 8 50,800 385,800 717 YPAS 396 400 370 396 17,600 6,945,600 718 YULE 378 378 378 378 100 37,800 719 ZBRA 51 52 51 51 29,800 1,521,000 720 ZINC 157 158 144 157 1,042,441,800 158,571,719,100 721 ZONE 400 400 398 400 145,300 57,991,400 -------------------- ---------------------- Total for Reguler 25,499,942,000 14,130,515,405,200 Information for Negosiasi 722 AALI 11,650 17,570 11,650 11,650 2,471 42,995,150 723 ACES 1,660 1,695 1,658 1,660 121,224 201,039,953 724 ACST 270 280 234 280 350,000 93,400,000 725 ADHI 1,170 1,170 1,170 1,170 39 45,630 726 ADRO 1,390 1,755 1,360 1,390 1,974,620 2,745,350,562 727 ANTM 1,230 1,244 500 1,230 1,769,893 2,137,615,200 728 APIC 820 800 800 800 37,200,000 29,760,000,000 729 ARII 456 476 476 476 13,502,000 6,426,952,000 730 ARTI 50 10 10 10 600,000 6,000,000 731 ASII 5,550 5,804 5,537 5,550 7,348,641 41,833,329,870 732 ASMI 1,075 1,085 1,085 1,085 1,900 2,061,500 733 ASRI 250 242 242 242 16 3,872 734 BAPI 50 25 20 25 650,000 15,500,000 735 BBCA 31,925 32,904 7,850 31,925 13,438,397 434,729,972,051 736 BBNI 6,350 6,350 5,796 6,305 1,751,931 10,923,881,234 737 BBRI 4,270 4,760 4,072 4,270 51,902,018 217,625,528,380 738 BBTN 1,740 1,741 1,740 1,740 660,027 1,149,106,980 739 BFIN 396 398 398 398 12,983,400 5,167,393,200 740 BGTG 69 112 112 112 26,923 3,015,376 741 BHAT 680 690 680 690 77,300,000 52,572,000,000 742 BJBR 1,420 1,635 1,365 1,620 1,657,459 2,372,502,850 743 BKSL 53 60 60 60 76 4,560 744 BLUE 710 655 655 655 6,630,800 4,343,174,000 745 BMRI 6,650 6,743 5,125 6,650 1,651,004 10,963,041,663 746 BNBR 50 35 25 35 361,500,000 9,052,500,000 747 BNGA 875 100 100 100 22 2,200 748 BOGA 1,325 1,325 1,325 1,325 100,000,000 132,500,000,000 749 BRIS 1,470 1,470 500 1,470 50,000 54,100,000 750 BRMS 63 65 65 65 200,000,000 13,000,000,000 751 BRPT 1,115 1,135 1,120 1,120 5,019,045 5,648,446,467 752 BSDE 1,070 1,071 1,065 1,070 1,849,767 1,981,100,290 753 BTPS 4,240 4,265 4,240 4,240 148,405 632,947,200 754 BULL 320 326 320 326 457,815 148,989,690 755 BUMI 71 77 75 75 110 8,274 756 BWPT 115 920 920 920 12,500 11,500,000 757 CARE 402 400 400 400 26,600,000 10,640,000,000 758 CARS 50 50 50 50 8,000,000 400,000,000 759 CASA 390 388 388 388 773,195,876 299,999,999,888 760 COCO 930 900 900 900 1,000,000 900,000,000 761 CPIN 6,500 6,625 6,500 6,500 115 755,221 762 CPRO 50 47 45 45 2,190,000 99,550,000 763 CTRA 955 970 950 955 5,245,751 5,032,692,205 764 DEWA 50 58 35 35 3,458,500 161,372,000 765 DMAS 270 270 268 270 59 15,906 766 DMMX 202 204 204 204 166,300 33,925,200 767 ELTY 50 12 8 12 1,500,000 16,000,000 768 ENVY 51 50 50 50 700 35,000 769 ERAA 1,785 1,790 1,780 1,790 300,000 535,500,000 770 EXCL 2,530 2,540 2,530 2,530 113 286,324 771 FORZ 50 10 10 10 15,000,000 150,000,000 772 GGRM 44,325 49,275 40,848 44,325 22,828 933,805,050 773 GIAA 394 382 382 382 64 24,448 774 HMSP 1,600 3,911 1,450 1,600 725,884 1,078,152,168 775 IATA 50 55 5 55 527,515,300 29,007,366,500 776 ICBP 10,600 11,350 10,000 10,600 318,138 3,499,433,928 777 IFII 141 105 105 105 506,800,000 53,214,000,000 778 IKAI 50 50 50 50 399,000 19,950,000 779 IMJS 400 365 365 365 60,000,000 21,900,000,000 780 INCO 4,680 4,680 4,680 4,680 32 149,760 781 INDF 7,300 7,325 7,175 7,300 2,230,998 16,206,313,540 782 INDY 1,600 2,550 2,053 2,550 57,807 123,647,771 783 INKP 9,325 9,500 9,300 9,325 1,547,004 14,616,410,670 784 INTP 14,725 14,900 14,703 14,725 2,181 32,180,709 785 IPTV 304 304 304 304 1,972,700 599,700,800 786 ITMG 11,850 11,850 8,223 11,850 14,122 116,205,000 787 JAST 114 100 100 100 366,000 36,600,000 788 JPFA 1,385 1,400 1,375 1,385 145,037 200,826,245 789 JRPT 540 505 505 505 10 5,050 790 JSMR 4,400 4,400 4,280 4,400 3,624,062 15,834,870,700 791 KAEF 3,260 892 892 892 16,000 14,272,000 792 KIJA 210 210 192 194 1,546,448 299,861,834 793 KIOS 155 160 160 160 13,426,900 2,148,304,000 794 KLBF 1,480 1,526 1,480 1,480 2,612,075 3,869,159,534 795 KPIG 105 138 137 138 4,927,000 676,014,000 796 LPCK 1,480 1,390 1,390 1,390 84 116,760 797 LPKR 206 189 189 189 40 7,560 798 LPPF 1,360 1,715 1,415 1,415 10,853 15,732,895 799 LSIP 1,170 1,170 1,170 1,170 65 76,050 800 MAMI 50 50 7 9 700,000 10,070,000 801 MDIA 53 50 50 50 2,780,000 139,000,000 802 MDKA 1,965 1,965 1,890 1,965 300,069 567,135,465 803 MEDC 510 515 442 515 200,080 103,035,360 804 MIKA 2,680 2,696 2,685 2,685 493,300 1,325,060,500 805 MKNT 50 2 2 2 2,000 4,000 806 MNCN 1,060 1,065 879 1,060 17,160,046 16,675,155,460 807 MTFN 50 15 7 15 17,500,000 250,500,000 808 MTLA 420 480 480 480 2,463,494 1,182,477,120 809 NATO 660 715 715 715 3,200,000 2,288,000,000 810 PGAS 1,490 1,490 1,427 1,490 111 159,588 811 PNGO 595 558 556 558 32,149,400 17,905,066,400 812 POWR 725 733 732 732 685,700 502,514,765 813 PPRO 98 96 94 94 135,386 12,726,456 814 PRDA 3,350 3,400 3,400 3,400 12,300,000 41,820,000,000 815 PTBA 2,410 2,410 2,310 2,410 2,329 5,382,190 816 PTPP 1,400 1,400 1,400 1,400 9 12,600 817 PWON 520 530 530 530 78 41,340 818 RISE 444 445 445 445 66 29,370 819 SAME 202 137 137 137 4,241,000,000 581,017,000,000 820 SCMA 1,630 1,630 1,630 1,630 48 78,240 821 SGRO 1,705 2,015 2,010 2,015 5,045,000 10,145,710,290 822 SIDO 785 785 785 785 86 67,510 823 SMGR 11,925 12,350 11,875 11,930 4,694,584 56,007,014,600 824 SMMA 13,900 13,850 11,750 13,850 11,275,143 155,588,868,050 825 SMRA 845 850 850 850 48 40,800 826 SOCI 148 129 129 129 233,000 30,057,000 827 SSIA 570 584 584 584 240,000 140,160,000 828 SSMS 700 735 720 725 9,500,000 6,976,500,000 829 TAMU 50 40 40 40 2,000,000 80,000,000 830 TBIG 1,510 1,510 1,426 1,510 18,000,076 25,668,114,635 831 TCPI 7,425 2,000 2,000 2,000 694,000 1,388,000,000 832 TINS 1,125 1,110 1,100 1,110 484,000 534,070,000 833 TLKM 3,460 3,490 3,411 3,490 28,611,606 99,274,578,140 834 TOPS 50 50 50 50 1,786,700 89,335,000 835 TOWR 1,125 1,170 1,109 1,125 13,854,921 15,548,751,251 836 TPIA 9,250 9,275 9,275 9,275 53,908 499,996,700 837 TSPC 1,310 1,300 1,300 1,300 4,440,000 5,772,000,000 838 ULTJ 1,650 1,750 1,635 1,750 360,100 626,656,000 839 UNTR 24,725 29,000 17,650 24,725 954,153 23,429,530,012 840 UNVR 7,750 7,802 3,780 7,749 1,307,753 10,046,336,414 841 WIKA 1,695 1,695 1,675 1,695 300,054 503,591,530 842 WOOD 615 580 580 580 8,700,000 5,046,000,000 843 WSKT 1,110 500 500 500 50,000 25,000,000 844 XIID 499 501 501 501 40,500 20,290,500 845 YULE 378 360 360 360 663,610 238,899,600 846 ZINC 157 148 148 148 6,804,500 1,007,066,000 -------------------- ---------------------- Total for Negosiasi 7,316,664,407 2,551,046,909,754 Total 27/11/20 32,816,636,107 16,681,591,555,154