Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, November 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,390 1,435 1,430 1,435 200 286,500 2 ASII 5,300 5,475 5,475 5,475 200 1,095,000 3 ASRI 236 252 252 252 44,500 11,214,000 4 BBNI 6,000 6,250 6,250 6,250 100 625,000 5 BBRI 4,090 4,250 4,250 4,250 400 1,700,000 6 BEKS 50 50 50 50 100 5,000 7 BUMI 67 72 72 72 1,000 72,000 8 DUCK 354 390 390 390 10,000 3,900,000 9 FREN 67 74 74 74 80,000 5,920,000 10 JPFA 1,335 1,385 1,385 1,385 700 969,500 11 KLBF 1,505 1,490 1,490 1,490 100 149,000 12 MEDC 498 520 520 520 500 260,000 13 MIKA 2,700 2,700 2,700 2,700 300 810,000 14 TLKM 3,230 3,350 3,340 3,340 2,500 8,363,000 15 TOWR 1,095 1,120 1,120 1,120 5,000 5,600,000 16 UNVR 7,725 7,775 7,775 7,775 200 1,555,000 -------------------- ---------------------- Total for Tunai 145,800 42,524,000 Information for Reguler 17 AALI 12,325 12,425 11,700 12,325 10,991,900 133,449,772,500 18 ABBA 71 79 71 71 10,711,200 778,172,700 19 ABDA 5,975 5,975 5,975 5,975 200 1,195,000 20 ABMM 705 750 695 705 337,100 237,948,000 21 ACES 1,585 1,670 1,580 1,585 54,091,900 86,905,239,000 22 ACST 258 294 252 258 353,192,900 97,314,920,600 23 ADES 1,265 1,370 1,260 1,265 553,800 724,207,000 24 ADHI 1,090 1,195 1,090 1,090 98,568,300 110,957,427,000 25 ADMF 8,700 9,050 8,600 8,700 249,100 2,203,307,500 26 ADMG 148 160 148 148 4,921,600 752,897,200 27 ADRO 1,390 1,475 1,295 1,390 452,796,900 628,903,860,500 28 AGAR 450 456 450 450 5,400 2,432,400 29 AGII 900 945 890 900 629,000 573,480,500 30 AGRO 540 610 535 540 593,772,400 341,085,741,500 31 AGRS 156 161 156 156 53,100 8,424,100 32 AHAP 58 60 57 58 189,100 10,949,400 33 AIMS 154 154 150 154 63,700 9,808,700 34 AISA 284 308 278 284 81,020,800 23,592,303,800 35 AKKU 50 50 50 50 3,900 195,000 36 AKPI 372 386 360 372 6,200 2,330,000 37 AKRA 2,910 3,130 2,800 2,910 138,559,100 412,144,386,000 38 AKSI 394 398 372 394 24,500 9,589,800 39 ALDO 390 400 390 390 43,400 16,959,400 40 ALKA 288 290 288 288 8,100 2,348,400 41 ALMI 250 250 250 250 5,600 1,400,000 42 ALTO 296 300 296 296 81,500 24,142,800 43 AMAG 210 220 210 210 240,100 51,087,200 44 AMAN 306 306 302 306 466,100 141,568,200 45 AMAR 318 322 306 318 150,200 46,374,000 46 AMFG 2,700 2,710 2,700 2,700 4,200 11,345,000 47 AMIN 280 280 280 280 3,200 896,000 48 AMOR 2,610 2,640 2,610 2,610 92,200 242,706,000 49 AMRT 710 715 700 710 2,445,200 1,735,965,000 50 ANDI 50 50 50 50 4,222,300 211,115,000 51 ANJT 650 700 635 650 334,000 216,891,500 52 ANTM 1,145 1,225 1,145 1,145 446,062,400 523,605,225,500 53 APEX 165 170 165 165 11,700 1,954,200 54 APIC 830 830 800 830 11,869,400 9,648,417,500 55 APII 159 160 154 159 11,200 1,745,500 56 APLI 141 150 141 141 76,800 10,948,100 57 APLN 169 187 168 169 316,769,200 55,987,164,600 58 ARGO 1,990 2,000 1,730 1,990 5,700 10,927,000 59 ARII 462 466 456 462 43,800 20,124,800 60 ARKA 72 74 72 72 1,486,400 107,677,400 61 ARNA 535 550 525 535 702,900 376,011,000 62 ARTA 286 288 286 286 500 143,200 63 ARTI 50 50 50 50 6,000 300,000 64 ARTO 2,890 3,000 2,890 2,890 1,110,200 3,248,854,000 65 ASBI 312 312 312 312 1,700 530,400 66 ASDM 900 900 875 900 5,100 4,516,500 67 ASGR 780 810 765 780 3,113,400 2,454,425,000 68 ASII 5,300 5,575 5,200 5,300 311,402,400 1,659,738,632,500 69 ASJT 121 123 119 121 10,200 1,222,900 70 ASMI 1,070 1,080 1,070 1,070 26,400 28,443,500 71 ASPI 93 93 91 93 1,167,400 107,290,500 72 ASPI-W 13 13 12 13 641,200 7,703,800 73 ASRI 236 264 234 236 618,809,900 154,234,505,600 74 ASRM 1,690 1,690 1,660 1,690 1,000 1,667,500 75 ASSA 515 555 505 515 15,244,900 8,124,380,000 76 ATIC 645 690 645 645 5,400 3,510,000 77 AUTO 1,180 1,240 1,125 1,180 4,560,800 5,393,173,500 78 AYLS 50 53 50 50 1,308,100 66,225,200 79 AYLS-W 5 5 4 5 1,109,600 4,450,700 80 BABP 50 51 50 50 15,015,200 750,810,000 81 BABP-W3 46 46 46 46 3,400 156,400 82 BABP-W4 8 8 7 8 10,000 79,900 83 BACA 396 396 396 396 2,600 1,029,600 84 BAJA 122 130 120 122 8,115,600 1,010,882,700 85 BALI 900 950 865 900 307,200 267,669,000 86 BAPA 50 50 50 50 3,700 185,000 87 BAPI 50 50 50 50 313,000 15,650,000 88 BAPI-W 2 3 2 2 1,173,200 2,513,100 89 BATA 630 630 630 630 200 126,000 90 BAYU 1,050 1,050 1,050 1,050 100 105,000 91 BBCA 31,025 32,000 30,675 31,025 78,618,300 2,450,789,315,000 92 BBHI 242 252 236 242 1,276,600 308,843,800 93 BBKP 272 288 266 272 254,873,500 70,423,852,200 94 BBLD 356 356 356 356 100 35,600 95 BBNI 6,000 6,350 5,950 6,000 160,407,100 977,776,875,000 96 BBRI 4,090 4,280 3,990 4,090 448,799,300 1,846,537,625,000 97 BBSI 775 775 730 775 165,200 124,536,000 98 BBSS 107 116 107 107 1,644,200 178,509,000 99 BBSS-W 5 5 4 5 782,500 3,709,200 100 BBTN 1,645 1,755 1,620 1,645 80,457,600 133,954,074,500 101 BBYB 306 308 306 306 30,800 9,429,000 102 BCAP 127 129 124 127 248,700 31,510,500 103 BCIP 63 74 63 63 39,546,900 2,698,938,800 104 BDMN 3,170 3,320 3,050 3,170 11,895,300 37,736,387,000 105 BEEF 155 169 147 155 32,354,700 5,175,242,200 106 BEEF-W 10 12 10 10 2,755,500 29,217,500 107 BEKS 50 50 50 50 469,600 23,480,000 108 BELL 161 164 161 161 4,995,900 810,939,100 109 BESS 244 260 222 244 138,600 33,420,400 110 BESS-W 77 89 71 77 39,500 3,225,400 111 BEST 182 204 181 182 405,434,900 77,888,389,100 112 BFIN 382 398 372 382 42,162,000 16,360,695,000 113 BGTG 65 70 65 65 12,269,600 814,275,300 114 BHAT 670 690 665 670 169,659,300 115,317,835,000 115 BHIT 69 75 69 69 88,100,400 6,250,971,200 116 BIKA 162 180 162 162 31,000 5,026,000 117 BIMA 50 50 50 50 3,400 170,000 118 BINA 715 720 700 715 6,545,100 4,616,228,500 119 BIPI 50 51 50 50 86,194,100 4,311,050,100 120 BIPI-W 10 10 9 10 1,335,600 12,764,900 121 BIPP 51 53 50 51 1,408,100 71,852,800 122 BIRD 1,150 1,310 1,145 1,150 15,886,700 19,498,689,500 123 BISI 1,020 1,055 1,020 1,020 938,700 964,848,500 124 BJBR 1,325 1,420 1,325 1,325 23,000,400 31,275,064,000 125 BJTM 635 680 630 635 38,675,700 25,222,079,000 126 BKDP 53 55 53 53 27,200 1,487,200 127 BKSL 50 52 50 50 692,432,400 34,772,604,900 128 BKSW 114 123 108 114 364,100 41,247,300 129 BLTA 50 50 50 50 2,500 125,000 130 BLUE 700 715 695 700 135,900 95,781,000 131 BMAS 292 292 292 292 200 58,400 132 BMRI 6,325 6,625 6,225 6,325 153,950,400 982,883,967,500 133 BMSR 69 74 69 69 599,500 42,773,400 134 BMTR 268 292 268 268 238,779,600 66,018,723,000 135 BNBA 382 384 380 382 47,600 18,262,600 136 BNBR 50 50 50 50 209,300 10,465,000 137 BNGA 830 885 815 830 10,315,700 8,733,067,500 138 BNII 230 240 228 230 3,593,100 833,662,200 139 BNLI 2,390 2,450 2,130 2,390 4,710,500 11,156,314,000 140 BOGA 1,350 1,350 1,295 1,350 90,801,900 120,618,473,500 141 BOLA 151 152 148 151 77,000 11,492,600 142 BOSS 163 185 136 163 79,169,300 12,909,317,100 143 BPTR 76 83 76 76 60,700 4,654,100 144 BRAM 4,450 4,730 4,450 4,450 4,600 21,248,000 145 BRIS 1,430 1,535 1,370 1,430 406,385,200 595,085,854,000 146 BRMS 60 65 60 60 204,708,000 12,698,809,500 147 BRNA 1,125 1,125 1,125 1,125 6,000 6,750,000 148 BRPT 1,050 1,125 1,040 1,050 164,406,600 175,646,711,000 149 BRPT-W 995 1,000 750 995 1,000 873,500 150 BSDE 1,050 1,080 1,010 1,050 71,796,200 75,155,626,000 151 BSIM 484 484 484 484 23,500 11,374,000 152 BSSR 1,670 1,800 1,600 1,670 148,000 250,485,000 153 BTEK 50 50 50 50 201,100 10,055,000 154 BTON 226 226 214 226 345,800 77,261,800 155 BTPN 2,600 2,750 2,600 2,600 137,900 365,934,000 156 BTPS 4,130 4,250 4,100 4,130 8,761,000 36,353,763,000 157 BUDI 100 104 100 100 454,800 46,093,700 158 BUKK 890 1,025 850 890 251,100 236,619,000 159 BULL 312 322 310 312 228,119,500 72,751,053,000 160 BULL-W2 103 103 100 103 52,800 5,377,000 161 BUMI 67 73 67 67 1,548,291,000 106,042,432,000 162 BUVA 60 61 60 60 65,200 3,915,200 163 BVIC 105 107 104 105 1,428,700 150,807,000 164 BWPT 125 136 117 125 1,253,224,100 159,665,329,300 165 BYAN 15,500 15,500 15,500 15,500 2,800 43,400,000 166 CAKK 53 60 52 53 3,058,500 161,236,400 167 CAMP 258 262 258 258 1,869,400 483,329,200 168 CANI 106 106 106 106 1,700 180,200 169 CARE 380 412 380 380 327,787,100 130,594,941,400 170 CARS 50 50 50 50 3,069,900 153,495,000 171 CASA 388 390 388 388 2,972,500 1,156,433,000 172 CASA-W 113 113 113 113 100 11,300 173 CASH 492 498 490 492 1,529,100 755,517,800 174 CASH-W 13 13 12 13 2,616,200 32,279,500 175 CASS 210 216 208 210 1,985,900 419,282,200 176 CBMF 580 645 555 580 1,777,100 1,030,711,500 177 CCSI 242 256 240 242 1,618,400 398,780,600 178 CEKA 1,780 1,830 1,755 1,780 438,500 794,797,000 179 CENT 132 141 131 132 7,208,600 976,711,000 180 CFIN 204 216 200 204 5,051,100 1,053,515,400 181 CINT 234 234 234 234 2,300 538,200 182 CITA 2,270 2,340 2,250 2,270 10,100 23,050,000 183 CITY 94 98 91 94 1,500 141,000 184 CLAY 1,690 1,750 1,390 1,690 4,100 5,952,000 185 CLEO 484 510 480 484 10,238,000 5,043,625,200 186 CLPI 720 750 710 720 442,300 323,266,000 187 CMNP 1,260 1,340 1,240 1,260 4,575,400 5,881,289,500 188 CMNP-W 264 290 242 264 409,500 109,428,000 189 CNTX 226 226 220 226 1,900 422,000 190 COCO 925 930 925 925 5,600 5,186,000 191 CPIN 6,075 6,550 6,050 6,075 35,802,600 220,803,072,500 192 CPRI 50 50 50 50 344,600 17,230,000 193 CPRI-W 13 13 10 13 14,100 170,300 194 CPRO 50 50 50 50 488,600 24,430,000 195 CSAP 346 374 346 346 17,900 6,313,800 196 CSIS 53 53 50 53 1,706,200 87,926,400 197 CSMI 510 510 510 510 100 51,000 198 CSRA 366 388 362 366 13,719,600 5,184,742,400 199 CTBN 3,440 3,440 3,440 3,440 100 344,000 200 CTRA 925 970 890 925 66,727,400 61,963,199,500 201 CTTH 52 57 52 52 407,300 22,358,700 202 DADA 59 60 59 59 3,437,000 202,964,900 203 DADA-W 4 5 4 4 44,990,300 180,592,500 204 DART 240 240 228 240 700 166,800 205 DAYA 452 452 424 452 3,800 1,625,200 206 DEAL 148 162 147 148 30,708,700 4,738,562,700 207 DEFI 1,660 1,670 1,660 1,660 9,200 15,313,000 208 DEWA 50 50 50 50 416,500 20,825,000 209 DFAM 236 244 230 236 119,400 28,243,600 210 DGIK 50 50 50 50 600 30,000 211 DIGI 360 382 360 360 2,500 906,200 212 DILD 212 228 210 212 57,873,300 12,516,976,600 213 DIVA 2,100 2,170 2,100 2,100 105,100 221,942,000 214 DKFT 190 204 186 190 44,606,600 8,653,900,800 215 DLTA 4,280 4,500 4,200 4,280 113,600 494,131,000 216 DMAS 260 276 260 260 297,596,300 79,450,803,000 217 DMMX 197 212 190 197 19,243,600 3,885,371,700 218 DMND 885 900 885 885 72,200 64,225,500 219 DNAR 186 197 186 186 50,400 9,445,400 220 DNET 3,440 3,440 3,440 3,440 82,800 284,832,000 221 DOID 410 432 358 410 897,208,000 355,440,080,400 222 DPNS 256 258 256 256 6,000 1,542,000 223 DPUM 53 55 53 53 621,200 33,164,500 224 DSFI 64 66 64 64 1,551,000 100,983,400 225 DSNG 630 655 590 630 27,640,000 17,306,307,000 226 DUCK 354 412 318 354 126,159,500 45,743,317,600 227 DUTI 3,800 4,000 3,800 3,800 3,000 11,866,000 228 DVLA 2,520 2,550 2,470 2,520 22,300 56,075,000 229 DWGL 202 218 202 202 4,600 967,400 230 DWGL-W 34 35 34 34 294,000 10,116,000 231 DYAN 52 56 52 52 15,987,500 841,784,300 232 EAST 63 66 59 63 4,903,400 307,772,100 233 EAST-W 6 7 6 6 4,673,100 29,349,100 234 ECII 720 720 720 720 20,200 14,544,000 235 EKAD 1,275 1,295 1,250 1,275 621,900 797,626,000 236 ELSA 294 324 282 294 408,404,600 126,250,422,400 237 EMDE 196 196 185 196 218,200 40,743,100 238 EMTK 8,325 8,525 8,325 8,325 10,700 90,007,500 239 ENRG 87 96 81 87 599,872,000 54,070,086,100 240 ENVY 50 52 50 50 59,368,600 2,975,789,400 241 ENZO 50 52 50 50 8,277,100 417,797,500 242 ENZO-W 7 8 6 7 473,400 3,313,900 243 EPAC 140 145 139 140 30,266,000 4,242,226,700 244 EPMT 1,900 1,960 1,900 1,900 148,400 287,639,000 245 ERAA 1,720 1,795 1,665 1,720 18,882,100 32,924,666,000 246 ERTX 132 134 125 132 34,600 4,326,600 247 ESIP 85 91 84 85 8,343,500 734,063,600 248 ESIP-W 7 8 7 7 579,700 4,184,500 249 ESSA 166 180 166 166 21,856,200 3,729,399,300 250 ESTA 104 104 96 104 363,900 36,646,700 251 ESTI 52 54 52 52 103,600 5,435,800 252 EXCL 2,410 2,520 2,380 2,410 358,988,600 867,394,937,000 253 FAST 975 1,005 975 975 85,700 84,825,000 254 FASW 7,000 7,100 7,000 7,000 3,900 27,320,000 255 FILM 208 224 208 208 8,664,700 1,853,437,400 256 FIRE 448 478 386 448 73,711,800 31,503,194,200 257 FISH 3,000 3,000 3,000 3,000 3,100 9,300,000 258 FITT 60 63 60 60 168,200 10,409,900 259 FITT-W 20 24 18 20 9,900 225,800 260 FMII 486 486 486 486 500 243,000 261 FOOD 104 107 103 104 832,300 87,327,300 262 FORU 107 107 107 107 100 10,700 263 FORZ 50 50 50 50 17,200 860,000 264 FPNI 123 132 123 123 10,103,800 1,288,944,100 265 FREN 67 71 66 67 2,577,766,600 175,607,780,400 266 FREN-W 39 68 38 39 3,020,800 127,980,400 267 FUJI 119 119 119 119 400 47,600 268 GAMA 50 50 50 50 1,100 55,000 269 GDST 92 100 92 92 9,964,300 945,249,400 270 GDYR 1,405 1,405 1,405 1,405 100 140,500 271 GEMA 308 310 304 308 31,300 9,641,800 272 GGRM 42,250 44,525 41,975 42,250 5,045,700 216,358,025,000 273 GGRP 480 480 456 480 9,400 4,293,600 274 GHON 1,630 1,670 1,620 1,630 2,200 3,589,000 275 GIAA 378 402 368 378 139,523,400 53,879,873,800 276 GJTL 515 550 505 515 11,164,100 5,872,527,500 277 GLOB 112 129 111 112 51,000 5,961,700 278 GLVA 388 394 372 388 289,400 112,371,600 279 GMFI 98 103 97 98 55,508,200 5,582,420,200 280 GOLD 200 206 200 200 71,000 14,215,400 281 GOOD 1,240 1,255 1,240 1,240 456,500 569,589,500 282 GPRA 53 54 52 53 2,589,800 136,727,600 283 GSMF 88 90 88 88 2,100 186,300 284 GWSA 112 116 110 112 299,700 33,734,800 285 GZCO 50 50 50 50 300,200 15,010,000 286 HADE 50 50 50 50 700 35,000 287 HDIT 310 332 310 310 3,200 994,200 288 HEAL 3,900 4,100 3,870 3,900 3,225,000 12,589,479,000 289 HELI 206 218 206 206 47,400 10,219,000 290 HELI-W 6 7 6 6 224,500 1,348,400 291 HERO 835 875 825 835 76,500 66,133,500 292 HEXA 3,330 3,380 3,300 3,330 2,088,400 6,962,075,000 293 HITS 510 510 500 510 48,400 24,256,500 294 HKMU 82 90 81 82 92,331,100 7,784,354,000 295 HMSP 1,525 1,610 1,510 1,525 824,315,000 1,262,857,757,500 296 HOKI 950 985 930 950 47,795,100 45,669,792,000 297 HOKI-W 650 650 244 650 372,200 142,644,600 298 HOMI 1,025 1,065 1,005 1,025 1,414,600 1,437,588,500 299 HOTL 50 50 50 50 12,700 635,000 300 HRME 59 63 59 59 2,986,000 176,974,500 301 HRTA 218 240 214 218 14,842,100 3,288,717,400 302 HRUM 2,780 2,860 2,290 2,780 63,802,500 171,850,084,000 303 IATA 50 50 50 50 100 5,000 304 IBFN 292 292 260 292 75,200 21,216,200 305 IBFN-W 8 8 6 8 6,400 50,800 306 ICBP 9,900 10,625 9,900 9,900 64,378,700 648,630,197,500 307 ICON 53 55 53 53 204,900 11,038,600 308 IDPR 158 159 152 158 106,200 16,834,000 309 IFII 148 157 141 148 4,676,400 698,510,900 310 IFSH 380 410 380 380 62,000 24,900,400 311 IGAR 346 360 346 346 155,500 54,868,000 312 IKAI 50 50 50 50 1,746,400 87,320,000 313 IKAN 164 173 164 164 7,218,100 1,216,424,900 314 IKBI 222 222 218 222 1,900 420,600 315 IMAS 1,195 1,290 1,170 1,195 42,347,500 52,179,813,000 316 IMJS 396 404 372 396 41,593,300 16,147,691,200 317 IMPC 1,380 1,390 1,380 1,380 644,800 894,064,500 318 INAF 3,160 3,290 3,100 3,160 3,115,000 9,993,561,000 319 INAI 340 342 332 340 461,600 156,611,000 320 INCF 69 73 67 69 971,000 68,070,700 321 INCI 780 835 775 780 815,700 644,746,000 322 INCO 4,610 4,770 4,520 4,610 24,079,700 111,996,393,000 323 INDF 7,100 7,350 7,000 7,100 41,426,700 294,790,742,500 324 INDO 113 119 112 113 119,500 13,810,100 325 INDO-W 20 20 17 20 725,800 14,009,700 326 INDR 3,000 3,060 2,960 3,000 24,400 73,462,000 327 INDS 1,975 1,990 1,970 1,975 66,500 131,616,500 328 INDX 50 52 50 50 271,000 13,564,300 329 INDY 1,710 1,840 1,570 1,710 176,402,700 301,306,329,500 330 INKP 8,675 9,425 8,675 8,675 29,229,800 259,302,087,500 331 INOV 166 174 166 166 150,700 25,454,000 332 INPC 63 67 63 63 1,740,900 111,485,400 333 INPC-W 4 4 3 4 2,041,500 7,647,000 334 INPS 1,470 1,500 1,360 1,470 83,500 118,887,500 335 INTA 194 220 194 194 444,200 91,849,600 336 INTD 112 119 112 112 58,700 6,858,700 337 INTP 14,300 14,825 13,800 14,300 9,380,500 134,157,850,000 338 IPCC 404 424 400 404 14,439,800 5,969,455,600 339 IPCM 284 300 284 284 649,600 188,788,000 340 IPOL 89 91 88 89 1,689,600 151,515,400 341 IPTV 290 308 284 290 9,092,100 2,726,738,800 342 IPTV-W 32 32 32 32 2,100 67,200 343 IRRA 935 965 870 935 103,789,600 96,074,528,000 344 ISAT 2,200 2,350 2,200 2,200 8,941,400 20,207,961,000 345 ISSP 159 171 159 159 24,192,700 3,918,998,300 346 ITIC 1,000 1,110 950 1,000 6,210,100 6,399,302,000 347 ITMA 500 550 500 500 66,100 33,597,500 348 ITMA-W 55 62 30 55 127,500 5,871,900 349 ITMG 13,100 14,150 12,000 13,100 31,753,000 409,989,277,500 350 JAST 109 118 107 109 34,370,900 3,799,806,900 351 JAWA 96 103 96 96 826,400 81,127,800 352 JAYA 107 112 107 107 890,400 96,973,400 353 JAYA-W 11 11 10 11 225,500 2,405,400 354 JECC 6,250 6,250 6,000 6,250 20,100 123,125,000 355 JIHD 426 440 426 426 5,100 2,174,000 356 JKON 340 340 340 340 50,100 17,034,000 357 JMAS 134 138 134 134 8,000 1,075,500 358 JPFA 1,335 1,400 1,305 1,335 40,530,100 54,308,313,000 359 JRPT 525 570 505 525 6,782,000 3,634,137,000 360 JSKY 262 276 250 262 110,986,000 29,434,790,600 361 JSMR 4,190 4,420 4,100 4,190 31,340,800 132,209,805,000 362 JSPT 895 925 895 895 7,600 6,809,000 363 JTPE 920 920 910 920 1,838,500 1,682,104,000 364 KAEF 3,150 3,300 3,080 3,150 10,589,600 33,817,585,000 365 KARW 71 82 71 71 826,300 60,350,100 366 KAYU 69 76 68 69 9,524,600 690,278,400 367 KBAG 50 51 50 50 148,239,800 7,420,251,500 368 KBAG-W 4 5 4 4 22,519,500 90,270,000 369 KBLI 360 368 340 360 3,832,900 1,362,364,200 370 KBLM 218 228 218 218 980,200 215,010,400 371 KBLV 436 436 420 436 1,900 802,800 372 KDSI 840 860 840 840 10,200 8,593,500 373 KEEN 310 322 310 310 2,369,600 749,102,400 374 KEJU 1,255 1,300 1,225 1,255 943,700 1,208,304,000 375 KIAS 50 51 50 50 365,200 18,270,700 376 KICI 248 274 234 248 3,300 796,600 377 KIJA 212 230 202 212 142,600,500 31,437,657,200 378 KINO 2,890 2,930 2,880 2,890 155,900 450,629,000 379 KIOS 148 155 148 148 15,600 2,377,400 380 KJEN 1,315 1,315 1,315 1,315 100 131,500 381 KKGI 242 244 218 242 1,427,700 330,007,400 382 KLBF 1,505 1,505 1,440 1,505 146,595,800 217,900,871,000 383 KMDS 416 448 400 416 54,000 21,812,600 384 KMTR 348 350 338 348 12,000 4,094,200 385 KOBX 103 109 102 103 722,800 76,368,200 386 KOIN 97 100 97 97 25,200 2,478,000 387 KONI 470 470 422 470 18,800 8,558,600 388 KOPI 448 450 406 448 9,100 3,919,600 389 KOTA 198 208 196 198 140,800 28,453,400 390 KOTA-W 139 139 139 139 200 27,800 391 KPAL 51 51 50 51 3,288,600 164,471,000 392 KPAS 64 72 64 64 11,800,700 804,395,200 393 KPAS-W 21 23 20 21 33,600 726,800 394 KPIG 105 106 104 105 1,104,900 116,051,000 395 KRAS 412 448 410 412 89,852,700 38,190,874,600 396 KREN 92 98 90 92 19,792,300 1,873,098,600 397 LAND 196 218 196 196 285,900 58,419,200 398 LCKM 356 356 352 356 25,700 9,137,800 399 LEAD 50 55 50 50 32,541,400 1,665,952,300 400 LIFE 4,940 4,940 4,910 4,940 700 3,449,000 401 LINK 2,420 2,650 2,420 2,420 18,404,000 45,824,475,000 402 LION 274 290 274 274 17,800 5,032,400 403 LMAS 50 50 50 50 800 40,000 404 LMPI 82 85 82 82 86,300 7,078,700 405 LPCK 1,440 1,700 1,380 1,440 22,253,800 33,978,814,000 406 LPGI 3,370 3,390 3,360 3,370 8,500 28,570,000 407 LPIN 252 252 230 252 138,700 33,334,600 408 LPKR 234 254 216 234 998,193,500 235,186,421,000 409 LPLI 85 87 85 85 15,000 1,275,400 410 LPPF 1,265 1,370 1,265 1,265 97,986,400 126,145,931,500 411 LPPS 81 81 80 81 102,200 8,189,900 412 LRNA 150 158 150 150 23,800 3,703,900 413 LSIP 1,190 1,250 1,170 1,190 100,693,700 122,391,702,000 414 LTLS 464 470 458 464 170,400 79,038,400 415 LUCK 178 191 172 178 13,409,400 2,460,559,600 416 MAGP 50 50 50 50 300 15,000 417 MAIN 650 695 635 650 20,908,800 13,848,859,000 418 MAMI 50 50 50 50 370,900 18,545,000 419 MAMI-W 4 4 4 4 73,500 294,000 420 MAPA 2,570 2,840 2,560 2,570 4,419,900 11,484,232,000 421 MAPB 1,355 1,370 1,355 1,355 76,700 105,065,000 422 MAPI 805 870 805 805 25,983,000 21,209,065,000 423 MARI 50 51 50 50 1,083,800 54,595,100 424 MARK 855 870 830 855 2,657,400 2,261,401,500 425 MASA 570 595 570 570 3,600 2,067,000 426 MAYA 8,000 8,100 7,950 8,000 2,200 17,595,000 427 MBAP 2,750 3,090 2,620 2,750 2,039,200 5,768,951,000 428 MBSS 430 458 414 430 6,029,700 2,653,948,000 429 MBTO 85 95 85 85 24,400 2,119,300 430 MCAS 2,700 2,700 2,620 2,700 522,900 1,393,673,000 431 MCOR 121 126 120 121 15,257,800 1,860,550,000 432 MDIA 51 55 50 51 6,200,900 326,727,000 433 MDKA 1,940 2,010 1,900 1,940 1,075,121,400 2,101,169,098,500 434 MDKI 169 190 168 169 4,721,600 844,778,100 435 MDRN 50 50 50 50 200 10,000 436 MEDC 498 540 480 498 350,432,400 178,795,406,300 437 MEDC-W 9 35 8 9 165,908,500 1,746,687,000 438 MEGA 7,000 7,200 7,000 7,000 1,400 9,840,000 439 MERK 3,190 3,250 3,180 3,190 31,500 101,154,000 440 META 137 146 135 137 7,139,200 992,986,900 441 MFIN 1,085 1,095 1,085 1,085 20,100 21,809,500 442 MFMI 595 600 590 595 53,500 32,041,500 443 MGRO 780 790 765 780 2,113,700 1,652,768,000 444 MICE 288 294 280 288 227,200 64,455,200 445 MIDI 1,705 1,705 1,700 1,705 1,000,800 1,701,361,000 446 MIKA 2,700 2,820 2,610 2,700 34,073,000 93,659,885,000 447 MINA 50 50 50 50 55,400 2,770,000 448 MIRA 50 50 50 50 100 5,000 449 MKNT 50 50 50 50 100 5,000 450 MLBI 9,700 10,400 9,625 9,700 488,500 4,907,127,500 451 MLIA 500 520 498 500 5,993,600 3,076,692,000 452 MLPL 69 77 67 69 21,535,600 1,538,821,100 453 MLPT 690 705 675 690 611,100 421,778,500 454 MMLP 270 288 268 270 6,663,200 1,839,475,400 455 MNCN 1,015 1,080 990 1,015 155,761,100 160,611,326,500 456 MOLI 890 950 890 890 38,300 34,141,000 457 MPMX 486 515 466 486 40,733,100 19,974,609,900 458 MPOW 67 71 67 67 193,600 13,387,100 459 MPPA 101 107 99 101 7,348,700 755,837,000 460 MPRO 1,790 1,800 1,525 1,790 1,400 2,211,000 461 MRAT 143 144 142 143 67,000 9,573,200 462 MSIN 304 306 296 304 853,000 255,604,200 463 MSKY 685 690 665 685 21,900 14,966,000 464 MTDL 1,590 1,605 1,580 1,590 5,694,100 9,060,278,500 465 MTFN 50 50 50 50 2,900 145,000 466 MTLA 422 424 420 422 6,100 2,573,000 467 MTPS 274 290 274 274 22,000 6,070,200 468 MTSM 198 198 187 198 1,500 293,900 469 MTWI 58 60 58 58 42,600 2,491,700 470 MYOH 1,250 1,280 1,225 1,250 1,119,800 1,405,488,500 471 MYOR 2,380 2,500 2,350 2,380 10,104,400 24,437,772,000 472 MYTX 53 53 53 53 200 10,600 473 NATO 650 670 620 650 200,607,200 129,916,143,500 474 NELY 146 150 145 146 163,000 24,040,800 475 NFCX 1,555 1,570 1,550 1,555 3,600 5,597,500 476 NICK 310 310 310 310 100 31,000 477 NIKL 990 1,055 965 990 9,181,400 9,326,673,000 478 NIRO 167 175 167 167 1,700 284,700 479 NISP 810 840 790 810 1,110,600 897,560,500 480 NOBU 790 800 785 790 32,100 25,647,500 481 NRCA 360 390 360 360 1,201,500 441,718,400 482 NZIA 161 163 159 161 28,800 4,644,100 483 OKAS 110 113 108 110 2,639,400 290,887,800 484 OPMS 157 161 155 157 673,200 106,175,100 485 PADI 50 50 50 50 104,400 5,220,000 486 PALM 318 328 310 318 4,272,800 1,364,332,200 487 PAMG 112 115 106 112 14,088,300 1,564,095,100 488 PANI 114 114 111 114 43,300 4,846,900 489 PANR 139 160 139 139 5,433,400 799,529,600 490 PANS 945 1,005 930 945 1,123,200 1,076,049,500 491 PBID 1,185 1,210 1,175 1,185 369,300 437,886,000 492 PBRX 228 242 226 228 10,673,300 2,465,599,600 493 PBSA 695 695 695 695 100 69,500 494 PCAR 440 442 422 440 30,900 13,613,200 495 PDES 378 380 356 378 11,700 4,205,000 496 PEGE 116 117 116 116 3,900 453,600 497 PEHA 1,550 1,600 1,535 1,550 285,900 447,003,000 498 PGAS 1,390 1,490 1,390 1,390 405,827,600 578,917,464,500 499 PGJO 35 36 35 35 98,600 3,472,100 500 PGLI 222 236 222 222 6,700 1,493,000 501 PGUN 218 224 218 218 38,300 8,414,800 502 PICO 142 148 141 142 691,500 99,853,000 503 PJAA 635 725 625 635 1,002,800 655,759,000 504 PKPK 51 52 50 51 1,157,000 58,875,700 505 PLAN 127 135 126 127 16,559,300 2,142,625,700 506 PLAN-W 6 6 5 6 3,360,200 19,909,800 507 PLIN 2,500 2,500 2,500 2,500 1,000 2,500,000 508 PMJS 111 113 111 111 1,400 157,100 509 PNBN 990 1,015 940 990 18,486,700 18,014,175,500 510 PNBS 69 73 67 69 45,442,700 3,139,504,600 511 PNGO 610 625 595 610 2,200 1,349,500 512 PNIN 790 820 780 790 2,737,000 2,192,745,500 513 PNLF 224 236 216 224 72,708,600 16,364,326,800 514 PNSE 1,125 1,135 1,125 1,125 200 226,000 515 POLA 54 57 54 54 183,600 9,939,600 516 POLA-W 23 40 20 23 17,700 554,900 517 POLI 990 1,020 990 990 800 795,500 518 POLL 4,510 4,720 4,510 4,510 7,600 35,111,000 519 POLU 780 795 745 780 6,800 5,253,500 520 POLY 50 50 50 50 793,800 39,690,000 521 PORT 406 430 400 406 3,000 1,222,400 522 POWR 700 775 685 700 32,645,800 23,900,040,000 523 PPGL 178 188 175 178 8,421,800 1,533,718,900 524 PPGL-W 12 14 12 12 3,708,100 47,019,400 525 PPRE 228 248 226 228 19,558,000 4,608,092,800 526 PPRO 92 100 92 92 699,157,000 66,280,533,300 527 PRAS 125 125 119 125 53,700 6,480,800 528 PRDA 3,350 3,370 3,300 3,350 157,800 528,360,000 529 PRIM 250 258 246 250 47,500 12,037,800 530 PRIM-W 5 5 3 5 2,122,700 9,343,500 531 PSAB 206 218 204 206 42,024,500 8,838,447,400 532 PSDN 116 130 110 116 1,016,900 122,445,400 533 PSGO 105 110 105 105 201,700 21,191,500 534 PSKT 50 50 50 50 10,000 500,000 535 PSSI 166 170 165 166 704,700 118,100,800 536 PTBA 2,360 2,530 2,310 2,360 192,854,700 469,236,648,000 537 PTIS 166 166 158 166 29,400 4,649,900 538 PTPP 1,360 1,435 1,305 1,360 108,688,300 149,179,587,500 539 PTPW 1,100 1,110 1,085 1,100 683,600 747,737,000 540 PTRO 2,000 2,190 1,815 2,000 9,156,000 18,691,473,000 541 PTSN 226 236 222 226 6,704,400 1,532,117,400 542 PUDP 220 222 220 220 500 110,400 543 PURA 139 140 125 139 654,091,200 85,256,895,000 544 PURA-W 25 26 21 25 28,604,500 688,647,700 545 PURE 272 294 268 272 16,195,700 4,556,292,400 546 PURE-W 26 28 26 26 6,862,400 182,287,000 547 PURI 300 300 288 300 9,300 2,731,800 548 PWON 500 555 486 500 281,027,100 145,566,275,100 549 PYFA 865 910 865 865 742,400 650,824,000 550 PZZA 735 790 735 735 1,865,500 1,408,585,500 551 R-LQ45X 907 964 907 907 7,602,900 7,083,225,600 552 RAJA 190 204 186 190 54,916,200 10,605,049,100 553 RALS 730 790 730 730 123,375,100 91,418,322,500 554 RANC 408 430 408 408 1,702,900 703,980,200 555 RBMS 50 52 50 50 2,214,700 111,360,200 556 RDTX 5,350 5,375 5,300 5,350 8,100 43,097,500 557 REAL 50 51 50 50 8,915,000 446,125,200 558 REAL-W 1 2 1 1 134,920,700 140,863,000 559 RELI 400 420 400 400 200 82,000 560 RICY 100 100 97 100 6,000 599,700 561 RIGS 232 234 226 232 409,800 94,138,200 562 RISE 440 446 434 440 200,600 88,952,800 563 RMBA 364 376 362 364 106,200 38,870,000 564 ROCK 900 900 840 900 18,100 16,077,000 565 RODA 51 54 51 51 992,400 51,639,800 566 RONY 212 236 210 212 127,800 28,850,400 567 ROTI 1,300 1,310 1,300 1,300 97,600 126,924,500 568 RUIS 310 322 310 310 111,100 35,206,800 569 SAFE 191 192 190 191 210,100 40,179,300 570 SAME 192 206 188 192 106,013,000 20,445,077,200 571 SAMF 398 404 398 398 15,400 6,197,800 572 SATU 50 50 50 50 50,100 2,505,000 573 SBAT 84 89 84 84 3,991,000 341,822,000 574 SBAT-W 10 11 10 10 10,331,500 103,315,100 575 SCCO 10,100 10,100 10,100 10,100 300 3,030,000 576 SCMA 1,645 1,645 1,520 1,645 18,397,200 29,432,970,500 577 SCNP 248 268 240 248 630,900 163,360,600 578 SDMU 50 50 50 50 65,600 3,280,000 579 SDPC 108 113 104 108 267,500 28,461,300 580 SDRA 755 755 755 755 100 75,500 581 SFAN 1,120 1,125 1,110 1,120 630,500 704,321,000 582 SGER 585 590 575 585 1,036,700 602,015,000 583 SGER-W 262 268 232 262 12,500 3,211,400 584 SGRO 1,700 1,800 1,695 1,700 1,293,300 2,239,994,500 585 SHID 2,420 2,500 2,400 2,420 4,900 12,145,000 586 SHIP 575 590 570 575 562,700 326,277,500 587 SIDO 760 795 760 760 55,922,500 43,420,609,500 588 SILO 5,000 5,025 4,990 5,000 1,385,000 6,925,051,500 589 SIMP 384 408 370 384 52,667,900 20,917,751,800 590 SINI 372 380 372 372 95,200 35,574,600 591 SINI-W 220 268 212 220 3,300 739,600 592 SIPD 1,165 1,250 1,165 1,165 2,100 2,559,500 593 SKBM 330 344 330 330 3,900 1,331,600 594 SKLT 1,725 1,725 1,725 1,725 1,100 1,897,500 595 SKRN 590 645 590 590 151,100 90,648,000 596 SLIS 4,890 4,920 4,890 4,890 56,500 276,691,000 597 SMAR 3,150 3,200 3,100 3,150 54,600 171,319,000 598 SMBR 955 1,025 945 955 53,622,000 52,347,678,500 599 SMCB 1,100 1,130 1,080 1,100 130,200 144,981,000 600 SMDM 99 112 99 99 6,400 662,300 601 SMDR 280 288 266 280 4,920,400 1,382,353,400 602 SMGR 11,700 12,000 11,100 11,700 14,702,200 172,292,912,500 603 SMKL 186 187 186 186 847,500 157,835,000 604 SMKL-W 12 12 12 12 1,500 18,000 605 SMMA 13,700 13,800 13,700 13,700 2,800 38,410,000 606 SMMT 86 91 83 86 3,021,700 263,021,700 607 SMRA 820 855 790 820 114,940,900 92,984,202,500 608 SMSM 1,365 1,485 1,365 1,365 2,197,200 3,184,604,000 609 SOCI 141 152 138 141 34,287,400 4,998,283,900 610 SOFA 104 106 101 104 24,000 2,430,600 611 SOFA-W 5 5 4 5 305,000 1,392,400 612 SOHO 4,980 5,125 4,920 4,980 10,700 53,415,000 613 SONA 5,925 5,925 5,925 5,925 10,200 60,435,000 614 SOSS 392 406 386 392 12,800 4,998,800 615 SOSS-W 40 196 35 40 156,000 6,451,900 616 SOTS 208 216 202 208 15,700 3,235,200 617 SPMA 330 334 320 330 248,500 79,672,200 618 SPTO 492 550 484 492 6,279,700 3,146,752,600 619 SQMI 282 296 260 282 37,640,700 10,275,598,000 620 SRAJ 130 145 130 130 601,900 80,754,600 621 SRIL 236 252 234 236 67,750,700 16,304,218,800 622 SRSN 58 59 57 58 16,838,600 976,655,700 623 SRTG 3,380 3,400 3,370 3,380 855,000 2,896,748,000 624 SSIA 540 580 535 540 68,647,300 37,645,391,500 625 SSMS 690 750 690 690 88,481,200 62,320,353,000 626 SSTM 575 580 570 575 10,500 6,087,000 627 STAR 112 122 110 112 8,200 906,800 628 STTP 8,300 8,300 8,200 8,300 6,000 49,780,000 629 SURE 2,830 2,950 2,830 2,830 338,800 988,835,000 630 SWAT 112 112 102 112 1,487,100 162,807,000 631 TALF 308 308 268 308 2,400 666,200 632 TAMA 168 174 167 168 3,890,400 664,225,300 633 TAMA-W 8 8 8 8 1,011,500 8,092,000 634 TAMU 50 50 50 50 595,300 29,765,000 635 TARA 50 50 50 50 10,400 520,000 636 TAXI 50 50 50 50 300 15,000 637 TBIG 1,425 1,525 1,425 1,425 37,510,800 54,990,922,500 638 TBLA 810 865 800 810 23,853,900 19,985,685,500 639 TBMS 745 760 720 745 22,700 16,558,500 640 TCID 6,350 6,450 6,225 6,350 39,800 253,810,000 641 TCPI 7,375 7,450 7,275 7,375 7,358,800 54,407,275,000 642 TDPM 141 153 135 141 35,088,100 5,118,595,700 643 TEBE 660 660 620 660 1,400 877,500 644 TECH 127 132 119 127 584,400 73,823,500 645 TFAS 160 170 160 160 63,600 10,260,700 646 TGKA 7,850 7,850 7,500 7,850 1,700 12,877,500 647 TGRA 109 116 107 109 38,953,700 4,304,542,300 648 TIFA 414 416 414 414 4,400 1,823,600 649 TINS 1,070 1,145 1,055 1,070 107,404,100 117,117,905,000 650 TIRA 250 264 230 250 49,500 12,420,200 651 TKIM 7,075 7,625 6,975 7,075 25,573,700 185,128,165,000 652 TLKM 3,230 3,470 3,220 3,230 624,142,600 2,047,669,428,000 653 TMAS 125 127 119 125 3,569,700 442,178,300 654 TMPO 156 157 147 156 10,800 1,657,000 655 TNCA 320 324 316 320 7,015,400 2,247,146,800 656 TOBA 494 494 400 494 2,959,400 1,275,461,400 657 TOPS 50 50 50 50 40,400 2,020,000 658 TOTL 368 390 360 368 9,176,600 3,412,932,800 659 TOTO 218 228 210 218 4,528,700 995,664,400 660 TOWR 1,095 1,140 1,075 1,095 2,374,278,200 2,610,894,537,500 661 TOYS 720 745 715 720 2,536,500 1,854,445,000 662 TOYS-W 14 17 13 14 4,359,700 63,576,700 663 TPIA 9,300 9,325 9,200 9,300 3,948,500 36,590,067,500 664 TPMA 320 320 320 320 20,500 6,560,000 665 TRIM 118 118 113 118 153,800 17,476,300 666 TRIN 228 246 228 228 219,035,100 51,610,619,000 667 TRIN-W 10 10 9 10 1,372,400 13,358,900 668 TRIS 200 200 188 200 600 115,200 669 TRJA 156 168 156 156 454,500 72,206,900 670 TRUK 153 154 152 153 674,700 103,278,900 671 TRUS 344 344 336 344 2,200 746,600 672 TSPC 1,300 1,330 1,285 1,300 647,000 843,814,000 673 TUGU 1,645 1,710 1,620 1,645 152,500 252,110,500 674 TURI 1,310 1,340 1,310 1,310 87,600 115,279,000 675 UANG 224 238 210 224 78,200 17,054,800 676 UCID 1,540 1,585 1,540 1,540 466,900 727,611,500 677 ULTJ 1,610 1,660 1,600 1,610 3,394,000 5,537,193,500 678 UNIC 4,000 4,180 3,800 4,000 26,700 105,669,000 679 UNIT 153 155 150 153 10,300 1,564,300 680 UNSP 103 108 100 103 3,447,400 361,174,000 681 UNTR 23,000 24,500 23,000 23,000 23,203,100 542,171,430,000 682 UNVR 7,725 7,800 7,675 7,725 43,997,600 339,788,215,000 683 URBN 1,285 1,320 1,285 1,285 400 517,500 684 URBN-W 15 15 14 15 174,700 2,547,300 685 VICO 76 79 76 76 13,900 1,058,800 686 VINS 91 94 91 91 35,400 3,256,800 687 VIVA 54 56 54 54 7,243,800 392,209,900 688 VOKS 224 230 218 224 366,400 83,190,200 689 VRNA 105 105 105 105 1,000 105,000 690 WAPO 68 73 68 68 158,800 11,359,800 691 WEGE 232 246 228 232 136,264,400 32,366,411,800 692 WEHA 59 64 59 59 471,900 29,118,700 693 WIIM 540 575 535 540 41,643,200 22,810,155,500 694 WIKA 1,620 1,750 1,580 1,620 74,947,100 123,388,359,000 695 WINS 98 100 96 98 1,041,200 101,328,900 696 WOMF 242 254 236 242 622,300 153,229,200 697 WOOD 610 625 585 610 36,350,900 22,135,383,000 698 WOWS 62 68 62 62 37,663,800 2,420,955,900 699 WSBP 212 230 212 212 379,659,000 83,045,816,400 700 WSKT 1,040 1,150 1,035 1,040 213,213,200 231,909,770,000 701 WTON 350 376 346 350 75,425,400 27,122,937,800 702 XAFA 1,087 1,087 1,087 1,087 100 108,700 703 XBES 931 931 931 931 100 93,100 704 XBNI 1,001 1,002 1,001 1,001 1,100 1,101,200 705 XCID 86 86 76 86 204,200 17,336,900 706 XCLQ 91 95 91 91 11,700 1,099,300 707 XDIF 439 439 439 439 100 43,900 708 XIHD 456 466 456 456 32,500 15,006,200 709 XIIC 996 1,032 996 996 400 405,500 710 XIID 499 499 499 499 100 49,900 711 XIIF 540 571 540 540 134,600 73,713,800 712 XIIT 498 519 498 498 265,600 134,223,500 713 XIJI 614 630 588 614 20,200 12,534,200 714 XILV 109 109 109 109 1,000 109,000 715 XIPI 170 170 170 170 200 34,000 716 XISC 657 685 657 657 194,000 128,653,700 717 XISI 312 312 312 312 400 124,800 718 XISR 375 375 364 375 17,100 6,345,900 719 XKMS 1,017 1,017 1,017 1,017 300 305,100 720 XNVE 138 145 136 138 846,600 118,845,100 721 XPDV 441 455 441 441 35,800 15,790,600 722 XPID 491 491 491 491 105,000 51,555,000 723 XPLQ 454 454 454 454 35,000 15,890,000 724 XPMI 878 878 878 878 100 87,800 725 XPTD 484 484 484 484 100 48,400 726 XSSK 644 644 644 644 1,200 772,800 727 YELO 50 51 50 50 1,966,400 98,385,000 728 YELO-W 7 8 7 7 69,300 485,200 729 YPAS 462 470 370 462 11,700 4,750,400 730 YULE 352 388 352 352 20,900 8,053,600 731 ZBRA 50 50 50 50 38,700 1,935,000 732 ZINC 157 161 153 157 742,019,400 116,304,349,000 733 ZONE 398 400 394 398 219,800 87,291,000 -------------------- ---------------------- Total for Reguler 32,472,763,400 32,025,327,651,600 Information for Negosiasi 734 AALI 12,325 12,325 12,000 12,325 12,504 150,679,300 735 ACES 1,585 1,650 1,580 1,585 2,533,947 4,137,821,596 736 ADHI 1,090 1,176 1,176 1,176 53 62,328 737 ADRO 1,390 1,435 1,325 1,390 420,242 562,222,750 738 AGRO 540 570 570 570 1,167,971 665,743,470 739 AKRA 2,910 3,120 2,907 2,910 960,092 2,830,977,720 740 AMRT 710 710 710 710 3,084,700 2,190,137,000 741 ANDI 50 48 48 48 27,200 1,305,600 742 ANTM 1,145 1,165 1,145 1,165 425,022 495,150,190 743 ARII 462 456 456 456 13,502,000 6,156,912,000 744 ARTI 50 10 9 10 3,422,000 33,720,000 745 ASII 5,300 5,475 5,159 5,300 3,059,370 16,170,062,486 746 ASMI 1,070 1,050 1,050 1,050 716,500 752,325,000 747 BACA-W2 100 10 10 10 130,000 1,300,000 748 BAPI 50 25 25 25 100,000 2,500,000 749 BBCA 31,025 34,000 31,025 31,025 532,774 16,918,174,889 750 BBKP 272 266 266 266 1,190,476 316,666,616 751 BBNI 6,000 6,275 6,000 6,000 1,307 7,850,800 752 BBRI 4,090 4,310 3,910 4,310 3,310,452 13,948,490,660 753 BBTN 1,645 1,645 1,645 1,645 64 105,280 754 BCIC 700 875 875 875 2 1,750 755 BEKS 50 20 19 20 916,900 17,809,900 756 BELL 161 161 161 161 6,000 966,000 757 BHAT 670 670 670 670 83,000,000 55,610,000,000 758 BKSL 50 54 54 54 1,000,000 54,000,000 759 BMRI 6,325 6,775 6,325 6,325 11,930,514 79,796,436,075 760 BMTR 268 286 286 286 100,000 28,600,000 761 BNBR 50 25 25 25 500,000 12,500,000 762 BNLI 2,390 2,260 2,260 2,260 100,000 226,000,000 763 BRPT 1,050 1,105 1,050 1,050 1,269,218 1,399,655,220 764 BSDE 1,050 1,050 1,050 1,050 138 144,900 765 BSIM 484 494 494 494 11,827,300 5,842,686,200 766 BTPS 4,130 4,130 4,130 4,130 52 214,760 767 BULL 312 320 320 320 456,000 145,920,000 768 BUMI 67 67 67 67 4,300,000 288,100,000 769 BWPT 125 130 130 130 2,108,800 274,144,000 770 CARE 380 412 374 374 288,100,000 109,691,200,000 771 CPIN 6,075 6,538 6,075 6,075 2,417,305 15,794,587,925 772 CPRO 50 40 30 40 1,050,000 41,500,000 773 CTRA 925 959 908 925 2,484,622 2,380,198,458 774 DEAL 148 157 157 157 530,200 83,241,400 775 DEWA 50 43 1 43 3,109,200 125,903,400 776 DSNG 630 630 630 630 30 18,900 777 ELSA 294 306 306 306 650,000 198,900,000 778 ELTY 50 15 14 15 2,000,000 28,500,000 779 ENVY 50 40 40 40 1,754,300 70,172,000 780 ERAA 1,720 1,790 1,720 1,790 243,550 435,952,870 781 EXCL 2,410 2,480 2,410 2,410 546,571 1,317,240,800 782 FREN 67 71 63 71 2,000,250,100 134,017,257,000 783 GAMA 50 50 50 50 9,000,000 450,000,000 784 GGRM 42,250 44,317 42,250 42,250 201 8,658,867 785 GOOD 1,240 825 825 825 1,200,000 990,000,000 786 HMSP 1,525 1,593 1,525 1,525 195,963 304,153,815 787 IATA 50 50 50 50 400,000,000 20,000,000,000 788 ICBP 9,900 10,600 9,876 9,876 897,606 9,047,914,500 789 IKAI 50 50 50 50 399,000 19,950,000 790 INCO 4,610 4,610 4,610 4,610 204 940,440 791 INDF 7,100 7,175 7,100 7,100 794 5,638,375 792 INKP 8,675 9,225 8,675 8,675 793 6,931,525 793 INPS 1,470 2,000 2,000 2,000 1,500,000 3,000,000,000 794 INTP 14,300 15,115 13,700 13,700 2,086,133 31,427,102,700 795 IPTV 290 305 304 305 7,407,600 2,251,920,300 796 IPTV-W 32 39 39 39 603,800 23,548,200 797 ISAT 2,200 2,200 2,200 2,200 78 171,600 798 ITMG 13,100 13,100 12,700 13,100 2,564 32,588,400 799 JAST 109 100 100 100 609,900 60,990,000 800 JPFA 1,335 1,362 1,335 1,335 204 274,068 801 JSMR 4,190 4,345 4,100 4,100 82,088 338,814,490 802 KIJA 212 198 196 198 15,151,515 2,998,500,750 803 KIOS 148 153 153 153 13,426,000 2,054,178,000 804 KLBF 1,505 1,505 1,380 1,492 3,492,741 5,136,450,300 805 KPIG 105 123 122 123 3,265,600 400,600,900 806 LEAD 50 58 58 58 770,000 44,660,000 807 LINK 2,420 2,600 2,600 2,600 98 254,800 808 LSIP 1,190 1,190 1,095 1,159 20,088 23,281,280 809 MAMI 50 11 8 10 14,448,800 141,936,800 810 MDKA 1,940 1,981 1,910 1,940 140,275 275,076,550 811 MFIN 1,085 1,276 1,231 1,276 1,615,526 2,024,212,335 812 MGRO 780 750 750 750 333,300 249,975,000 813 MICE 288 276 276 276 589,000 162,564,000 814 MIKA 2,700 2,810 2,685 2,700 5,774,802 15,532,189,900 815 MLBI 9,700 9,945 9,945 9,945 27,300 271,498,500 816 MNCN 1,015 1,015 1,015 1,015 79 80,185 817 MTLA 422 480 480 480 3,215,387 1,543,385,760 818 MYOR 2,380 2,400 2,400 2,400 60,000 144,000,000 819 NATO 650 635 635 635 107,000,000 67,945,000,000 820 PBRX 228 286 286 286 1,679,733 480,403,638 821 PGAS 1,390 1,475 1,390 1,390 2,770,600 4,003,387,795 822 PNGO 610 568 568 568 19,298,800 10,961,718,400 823 PTBA 2,360 2,425 2,360 2,360 20,074 48,674,640 824 PTPP 1,360 1,360 1,305 1,360 20,152 26,306,720 825 PTRO 2,000 2,160 2,160 2,160 10,000 21,600,000 826 PWON 500 506 500 500 1,000,020 506,010,000 827 RALS 730 765 730 730 83 61,115 828 SCMA 1,645 1,645 1,645 1,645 50 82,250 829 SIDO 760 760 760 760 142 107,920 830 SMBR 955 645 645 645 11,000 7,095,000 831 SMGR 11,700 11,950 11,700 11,700 85,759 1,024,632,775 832 SMMA 13,700 13,900 13,000 13,900 1,303,896 17,430,271,500 833 SMRA 820 803 803 803 750,000 602,250,000 834 SRIL 236 190 190 190 39,000 7,410,000 835 SSMS 690 720 705 705 36,090,000 25,449,950,000 836 STAR 112 122 122 122 55,000,000 6,710,000,000 837 SURE 2,830 2,900 2,900 2,900 18,207,228 52,800,961,200 838 TBIG 1,425 1,525 1,446 1,485 9,657,000 14,213,402,700 839 TINS 1,070 1,050 1,050 1,050 559 586,950 840 TKIM 7,075 7,575 7,075 7,184 137,956 992,127,600 841 TLKM 3,230 3,480 2,650 3,230 583,149 2,005,952,440 842 TOPS 50 53 53 53 1,786,700 94,695,100 843 TOWR 1,095 1,102 1,095 1,095 394,345 433,345,575 844 TPIA 9,300 9,300 9,250 9,300 1,113,511 10,321,579,250 845 UCID 1,540 1,553 1,553 1,553 225,600 350,356,800 846 ULTJ 1,610 1,750 1,750 1,750 103,581 181,266,750 847 UNTR 23,000 24,100 22,903 23,000 502,491 11,557,121,000 848 UNVR 7,725 7,775 7,725 7,725 531,459 4,118,244,050 849 VIVA 54 58 50 58 130,000,000 6,740,000,000 850 WIKA 1,620 1,620 1,620 1,620 148 239,760 851 WOOD 610 615 615 615 3,700,000 2,275,500,000 852 WSBP 212 218 218 218 100 21,800 853 WSKT 1,040 1,120 870 1,040 350,094 304,601,280 854 WTON 350 368 350 350 125 45,100 855 ZINC 157 157 157 157 719,033 112,888,181 -------------------- ---------------------- Total for Negosiasi 3,334,657,303 813,924,398,872 Total 30/11/20 35,807,566,503 32,839,294,574,472