Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, December 01, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BBNI 6,250 6,300 6,200 6,200 1,200 7,480,000 2 BRIS 1,455 1,470 1,460 1,470 2,100 3,086,000 3 GIAA 410 418 392 418 13,500 5,338,800 4 HMSP 1,565 1,570 1,570 1,570 8,900 13,973,000 5 KBAG 50 50 50 50 500,000 25,000,000 6 PPRO 100 100 100 100 1,200 120,000 7 PTBA 2,430 2,460 2,460 2,460 2,000 4,920,000 8 TLKM 3,240 3,270 3,270 3,270 200 654,000 9 WIKA 1,675 1,590 1,590 1,590 100 159,000 -------------------- ---------------------- Total for Tunai 529,200 60,730,800 Information for Reguler 10 AALI 12,100 12,375 11,700 12,100 2,671,200 32,139,997,500 11 ABBA 67 69 67 67 2,990,000 200,553,800 12 ABDA 5,975 5,975 5,975 5,975 400 2,390,000 13 ABMM 705 755 700 705 27,200 19,208,000 14 ACES 1,640 1,655 1,600 1,640 20,702,400 33,738,675,500 15 ACST 276 278 246 276 166,832,100 44,677,948,600 16 ADES 1,305 1,330 1,265 1,305 217,000 280,431,000 17 ADHI 1,135 1,145 1,055 1,135 69,868,000 77,636,816,500 18 ADMF 8,800 8,975 8,600 8,800 143,800 1,258,852,500 19 ADMG 150 151 140 150 2,215,400 324,125,100 20 ADRO 1,390 1,425 1,340 1,390 191,809,000 266,768,820,000 21 AGAR 446 448 446 446 3,000 1,341,000 22 AGII 905 920 885 905 291,700 264,756,500 23 AGRO 610 610 525 610 520,303,100 299,982,917,000 24 AGRS 162 162 153 162 119,500 18,738,600 25 AHAP 58 59 58 58 35,900 2,083,200 26 AIMS 155 155 144 155 6,800 1,052,800 27 AISA 290 300 266 290 59,453,500 17,020,098,400 28 AKKU 50 50 50 50 11,200 560,000 29 AKPI 372 386 360 372 10,900 3,945,600 30 AKRA 2,990 3,030 2,850 2,990 60,677,400 179,959,617,000 31 AKSI 394 394 374 394 23,800 9,374,600 32 ALDO 408 408 390 408 3,200 1,260,600 33 ALKA 286 286 286 286 5,000 1,430,000 34 ALMI 234 250 234 234 9,000 2,171,600 35 ALTO 296 296 296 296 1,700 503,200 36 AMAG 214 218 212 214 90,400 19,266,200 37 AMAN 308 308 302 308 442,700 135,249,600 38 AMAR 314 318 300 314 352,100 106,380,000 39 AMFG 2,700 2,700 2,700 2,700 200 540,000 40 AMIN 280 280 264 280 600 164,800 41 AMOR 2,650 2,650 2,610 2,650 273,200 717,797,000 42 AMRT 710 715 700 710 854,200 603,320,500 43 ANDI 50 50 50 50 151,200 7,560,000 44 ANJT 650 660 650 650 38,500 25,327,000 45 ANTM 1,155 1,180 1,105 1,155 240,765,000 276,610,084,000 46 APEX 154 165 154 154 42,400 6,850,500 47 APIC 810 830 800 810 9,939,900 8,015,410,500 48 APII 160 160 153 160 500 79,300 49 APLI 151 151 133 151 177,700 25,788,700 50 APLN 172 179 161 172 167,459,900 28,578,283,100 51 ARGO 1,900 1,900 1,890 1,900 500 949,000 52 ARII 462 470 442 462 64,300 29,162,200 53 ARKA 74 76 72 74 2,531,000 187,240,800 54 ARNA 540 585 535 540 1,032,800 562,296,000 55 ARTI 50 50 50 50 7,800 390,000 56 ARTO 2,900 2,920 2,850 2,900 286,600 827,964,000 57 ASBI 310 310 310 310 500 155,000 58 ASDM 895 895 855 895 49,100 42,761,500 59 ASGR 790 795 770 790 1,860,400 1,463,161,000 60 ASII 5,550 5,550 5,400 5,550 119,445,500 656,779,407,500 61 ASJT 123 123 118 123 51,300 6,163,800 62 ASMI 1,075 1,075 1,065 1,075 14,800 15,885,000 63 ASPI 92 93 91 92 1,126,300 103,763,300 64 ASPI-W 12 13 12 12 3,444,300 41,465,100 65 ASRI 236 244 220 236 242,433,000 56,562,709,600 66 ASRM 1,660 1,685 1,660 1,660 8,200 13,667,500 67 ASSA 525 530 515 525 9,140,600 4,774,027,000 68 ATIC 605 645 600 605 2,900 1,761,000 69 AUTO 1,200 1,200 1,115 1,200 3,493,000 4,037,193,500 70 AYLS 50 51 50 50 2,199,500 110,076,200 71 AYLS-W 5 5 3 5 2,325,400 9,269,200 72 BABP 50 50 50 50 140,100 7,005,000 73 BABP-W3 29 29 29 29 100 2,900 74 BABP-W4 8 8 7 8 3,562,700 24,940,000 75 BACA 418 422 404 418 304,400 126,096,800 76 BAJA 122 125 114 122 4,315,100 518,952,000 77 BALI 840 900 840 840 278,400 234,540,500 78 BAPA 50 50 50 50 36,100 1,805,000 79 BAPI 50 50 50 50 600 30,000 80 BAPI-W 3 3 2 3 1,057,500 2,232,600 81 BATA 630 630 610 630 8,000 4,966,000 82 BAYU 1,020 1,055 1,020 1,020 4,400 4,580,500 83 BBCA 31,975 32,175 31,100 31,975 22,912,700 728,754,672,500 84 BBHI 238 244 226 238 1,035,300 245,865,800 85 BBKP 280 280 268 280 245,972,200 67,838,378,000 86 BBLD 350 370 350 350 1,300 467,200 87 BBMD 1,550 1,555 1,550 1,550 400 621,500 88 BBNI 6,250 6,250 5,925 6,250 99,785,300 613,136,617,500 89 BBRI 4,240 4,260 4,070 4,240 228,412,600 959,752,865,000 90 BBSI 780 780 740 780 248,400 192,220,500 91 BBSS 102 107 100 102 2,639,100 267,580,700 92 BBSS-W 5 5 4 5 5,700,100 23,258,000 93 BBTN 1,720 1,730 1,645 1,720 74,318,900 126,075,213,000 94 BBYB 310 310 304 310 5,200 1,591,400 95 BCAP 127 127 125 127 124,800 15,823,400 96 BCIP 62 67 60 62 6,334,500 403,798,300 97 BDMN 3,260 3,280 3,170 3,260 7,577,200 24,514,068,000 98 BEEF 153 158 148 153 8,999,900 1,373,289,500 99 BEEF-W 10 10 9 10 433,800 3,972,200 100 BEKS 50 50 50 50 463,000 23,150,000 101 BELL 163 164 161 163 5,870,600 951,882,100 102 BESS 244 246 228 244 150,500 36,026,800 103 BESS-W 87 87 79 87 12,700 1,004,100 104 BEST 186 189 175 186 245,135,000 45,069,879,900 105 BFIN 390 392 376 390 20,010,500 7,709,758,000 106 BGTG 66 67 62 66 8,760,200 570,507,800 107 BHAT 690 690 665 690 165,132,400 112,688,962,000 108 BHIT 66 71 65 66 61,222,000 4,091,004,800 109 BIKA 196 218 175 196 432,200 84,329,000 110 BIMA 50 50 50 50 1,700 85,000 111 BINA 700 720 700 700 1,655,900 1,169,306,000 112 BIPI 50 50 50 50 2,407,100 120,355,000 113 BIPI-W 10 10 9 10 1,447,000 13,028,100 114 BIPP 52 52 51 52 373,200 19,057,500 115 BIRD 1,165 1,205 1,100 1,165 4,333,000 5,000,329,500 116 BISI 1,020 1,075 1,005 1,020 543,300 560,204,000 117 BJBR 1,445 1,445 1,325 1,445 33,135,700 46,041,111,000 118 BJTM 665 670 640 665 27,235,000 17,861,473,000 119 BKDP 55 55 51 55 63,300 3,229,200 120 BKSL 51 53 50 51 528,371,300 26,924,993,700 121 BKSW 110 114 108 110 52,600 5,788,800 122 BLTA 50 50 50 50 7,300 365,000 123 BLUE 715 720 700 715 117,500 83,592,500 124 BMAS 298 298 296 298 900 267,000 125 BMRI 6,525 6,625 6,325 6,525 88,284,000 573,466,287,500 126 BMSR 70 72 68 70 618,800 43,010,600 127 BMTR 280 282 260 280 234,428,400 63,941,010,600 128 BNBA 380 382 374 380 62,200 23,506,600 129 BNBR 50 50 50 50 34,200 1,710,000 130 BNGA 850 860 820 850 6,737,400 5,701,029,000 131 BNII 236 236 228 236 3,261,000 753,980,400 132 BNLI 2,440 2,450 2,320 2,440 2,299,800 5,513,079,000 133 BOGA 1,340 1,355 1,330 1,340 74,737,100 100,332,403,500 134 BOLA 156 162 145 156 1,962,300 302,782,200 135 BOSS 184 184 156 184 65,687,800 11,370,081,100 136 BPTR 79 81 75 79 66,700 5,326,500 137 BRAM 4,300 4,450 4,300 4,300 15,400 68,006,000 138 BRIS 1,455 1,485 1,385 1,455 209,340,300 302,182,663,500 139 BRMS 61 62 59 61 142,327,100 8,621,843,300 140 BRNA 1,135 1,135 1,135 1,135 400 454,000 141 BRPT 1,085 1,090 1,015 1,085 94,058,200 99,831,268,500 142 BSDE 1,070 1,075 1,035 1,070 46,753,800 49,582,584,000 143 BSIM 482 484 470 482 7,100 3,370,600 144 BSIM-W3 14 14 14 14 300 4,200 145 BSSR 1,680 1,740 1,620 1,680 64,100 106,639,000 146 BTEK 50 50 50 50 1,400 70,000 147 BTON 228 232 226 228 194,300 44,671,400 148 BTPN 2,600 2,680 2,540 2,600 140,800 366,297,000 149 BTPS 4,130 4,250 4,110 4,130 9,795,100 40,975,615,000 150 BUDI 101 103 100 101 1,168,200 118,125,600 151 BUKK 905 950 890 905 58,400 52,514,000 152 BULL 316 322 310 316 203,392,200 63,694,500,600 153 BULL-W2 102 107 100 102 21,000 2,126,000 154 BUMI 63 71 63 63 1,279,424,700 83,463,746,400 155 BUVA 59 60 59 59 42,800 2,566,800 156 BVIC 107 112 104 107 5,501,400 598,735,300 157 BWPT 126 130 120 126 261,166,300 32,804,556,900 158 BYAN 15,500 15,500 15,500 15,500 1,000 15,500,000 159 CAKK 53 55 52 53 1,084,500 57,635,900 160 CAMP 258 260 240 258 1,524,900 387,386,600 161 CANI 110 110 99 110 6,600 699,500 162 CARE 366 378 354 366 294,854,900 108,862,757,600 163 CARS 50 50 50 50 634,100 31,705,000 164 CASA 392 392 388 392 6,815,700 2,649,525,600 165 CASH 492 500 490 492 1,845,800 910,628,800 166 CASH-W 13 13 11 13 1,427,300 17,153,900 167 CASS 208 212 208 208 1,393,200 291,507,200 168 CBMF 590 595 540 590 1,802,100 1,036,166,000 169 CCSI 248 248 242 248 240,100 58,761,400 170 CEKA 1,780 1,815 1,755 1,780 147,300 261,946,500 171 CENT 137 139 130 137 4,489,600 609,852,500 172 CFIN 206 210 200 206 1,012,100 207,880,200 173 CINT 234 236 234 234 5,900 1,387,400 174 CITA 2,270 2,270 2,270 2,270 2,900 6,583,000 175 CITY 92 92 91 92 3,400 309,600 176 CITY-W 16 16 16 16 10,000 160,000 177 CLAY 1,640 1,690 1,640 1,640 2,000 3,373,000 178 CLEO 496 498 480 496 9,309,200 4,568,154,800 179 CLPI 730 740 725 730 24,600 17,942,000 180 CMNP 1,255 1,300 1,190 1,255 3,363,800 4,146,905,500 181 CMNP-W 272 284 250 272 674,300 178,834,400 182 COCO 920 940 920 920 9,800 9,035,000 183 CPIN 6,325 6,350 6,100 6,325 10,939,900 68,460,287,500 184 CPRI 50 50 50 50 5,400 270,000 185 CPRI-W 13 13 12 13 10,100 121,300 186 CPRO 50 50 50 50 103,000 5,150,000 187 CSAP 366 366 350 366 16,300 5,939,400 188 CSIS 52 53 50 52 1,663,800 84,420,300 189 CSMI 555 555 476 555 39,100 21,180,600 190 CSRA 368 374 358 368 2,326,800 852,196,800 191 CTRA 905 935 875 905 40,484,400 36,636,799,000 192 CTTH 51 55 51 51 403,500 20,854,700 193 DADA 55 55 55 55 6,049,100 332,700,500 194 DADA-W 5 5 3 5 111,279,200 443,166,100 195 DART 260 280 240 260 9,100 2,204,000 196 DAYA 450 450 422 450 2,800 1,191,000 197 DEAL 149 158 139 149 26,339,600 3,921,293,500 198 DEFI 1,665 1,665 1,650 1,665 17,900 29,681,500 199 DEWA 50 50 50 50 89,100 4,455,000 200 DFAM 228 240 228 228 72,800 16,921,800 201 DGIK 50 50 50 50 600 30,000 202 DIGI 336 358 336 336 19,300 6,516,000 203 DILD 214 218 200 214 43,663,500 9,142,209,600 204 DIVA 2,250 2,250 2,100 2,250 79,300 173,944,000 205 DKFT 189 194 183 189 34,183,100 6,428,014,300 206 DLTA 4,300 4,400 4,280 4,300 51,500 223,904,000 207 DMAS 268 272 260 268 189,439,700 50,550,471,200 208 DMMX 202 206 195 202 4,350,100 868,953,500 209 DMND 895 900 885 895 14,400 12,783,000 210 DNAR 185 195 184 185 30,800 5,707,200 211 DNET 3,410 3,450 3,410 3,410 4,500 15,425,000 212 DOID 412 450 400 412 636,845,600 270,551,093,800 213 DPNS 258 258 256 258 6,000 1,546,000 214 DPUM 54 54 51 54 691,500 36,502,200 215 DSFI 65 65 63 65 826,200 52,789,500 216 DSNG 635 635 605 635 12,004,900 7,492,923,000 217 DSSA 16,300 17,250 16,300 16,300 1,300 21,752,500 218 DUCK 362 394 340 362 57,345,900 20,928,792,800 219 DUTI 3,830 3,830 3,800 3,830 3,100 11,791,000 220 DVLA 2,470 2,530 2,470 2,470 52,800 131,869,000 221 DWGL 218 226 200 218 118,500 25,053,600 222 DWGL-W 34 38 34 34 600 21,600 223 DYAN 51 52 51 51 3,730,000 190,613,100 224 EAST 60 65 60 60 2,043,200 124,761,900 225 EAST-W 7 7 6 7 11,200 67,500 226 ECII 740 740 740 740 12,200 9,028,000 227 EKAD 1,285 1,305 1,275 1,285 385,700 497,145,000 228 ELSA 314 330 294 314 498,489,300 156,703,399,200 229 EMDE 189 190 183 189 108,200 20,012,400 230 EMTK 8,475 8,500 8,325 8,475 77,000 651,872,500 231 ENRG 86 89 83 86 104,658,900 9,017,299,300 232 ENVY 50 51 50 50 2,790,200 139,517,500 233 ENZO 50 51 50 50 7,658,100 383,284,400 234 ENZO-W 6 7 6 6 3,176,500 20,527,200 235 EPAC 150 152 140 150 9,274,200 1,376,201,700 236 EPMT 1,910 1,910 1,905 1,910 55,400 105,813,500 237 ERAA 1,750 1,765 1,685 1,750 17,628,300 30,561,733,000 238 ERTX 132 132 132 132 100 13,200 239 ESIP 85 87 82 85 4,227,700 355,869,300 240 ESIP-W 7 8 7 7 1,338,500 9,532,600 241 ESSA 161 170 155 161 25,432,400 4,062,415,000 242 ESTA 100 109 100 100 98,600 10,435,100 243 ESTI 53 54 52 53 92,000 4,812,300 244 EXCL 2,450 2,550 2,420 2,450 87,903,400 218,474,419,000 245 FAST 995 1,000 975 995 37,300 36,709,500 246 FILM 214 218 208 214 3,637,500 778,338,400 247 FIRE 560 560 448 560 76,079,400 39,662,958,500 248 FITT 61 62 59 61 319,800 19,488,700 249 FITT-W 17 24 15 17 5,500 108,400 250 FMII 500 500 500 500 400 200,000 251 FOOD 104 105 103 104 415,800 43,284,700 252 FORU 100 107 100 100 1,000 100,700 253 FORZ 50 50 50 50 100 5,000 254 FPNI 125 127 119 125 5,124,100 638,705,600 255 FREN 68 70 65 68 942,013,800 63,428,703,500 256 FREN-W 38 40 38 38 1,450,200 55,781,600 257 FUJI 117 117 115 117 21,900 2,529,100 258 GAMA 50 50 50 50 5,200 260,000 259 GDST 91 94 86 91 3,382,400 309,052,800 260 GDYR 1,410 1,410 1,410 1,410 10,200 14,382,000 261 GEMA 346 346 346 346 20,000 6,920,000 262 GGRM 43,000 43,700 42,250 43,000 2,655,800 114,530,995,000 263 GGRP 450 480 450 450 58,300 26,952,400 264 GHON 1,630 1,630 1,630 1,630 900 1,467,000 265 GIAA 410 426 382 410 933,204,900 378,263,006,600 266 GJTL 520 535 494 520 6,401,000 3,307,234,000 267 GLOB 119 122 119 119 6,300 755,000 268 GLVA 388 388 362 388 117,700 43,925,400 269 GMFI 128 129 99 128 764,607,700 90,156,831,300 270 GOLD 206 208 195 206 13,900 2,823,800 271 GOOD 1,245 1,250 1,235 1,245 237,300 295,582,000 272 GPRA 54 55 53 54 2,914,500 158,253,700 273 GSMF 92 92 91 92 13,400 1,231,800 274 GWSA 111 114 110 111 95,800 10,660,200 275 GZCO 50 50 50 50 4,900 245,000 276 HADE 50 50 50 50 700 35,000 277 HDIT 306 310 306 306 4,200 1,286,000 278 HEAL 3,900 4,000 3,900 3,900 996,900 3,890,462,000 279 HELI 206 226 200 206 379,900 79,023,200 280 HELI-W 7 7 6 7 51,600 310,200 281 HERO 830 840 815 830 49,100 40,978,500 282 HEXA 3,360 3,400 3,320 3,360 208,600 698,565,000 283 HITS 500 510 476 500 3,200 1,627,600 284 HKMU 83 90 77 83 50,254,200 4,075,577,800 285 HMSP 1,565 1,590 1,530 1,565 284,653,100 444,213,832,000 286 HOKI 950 965 905 950 27,779,300 26,206,094,500 287 HOMI 1,045 1,075 1,015 1,045 1,487,300 1,529,477,000 288 HOTL 50 50 50 50 700 35,000 289 HRME 55 55 55 55 4,086,700 224,768,500 290 HRTA 222 226 214 222 9,411,000 2,061,552,600 291 HRUM 2,790 2,920 2,670 2,790 25,776,100 71,581,934,000 292 IATA 50 50 50 50 100 5,000 293 IBFN 292 292 274 292 48,200 13,688,400 294 IBFN-W 7 7 7 7 16,900 118,300 295 IBST 7,450 7,450 7,450 7,450 100 745,000 296 ICBP 10,100 10,150 9,950 10,100 20,983,400 210,592,595,000 297 ICON 54 58 54 54 1,068,800 58,821,700 298 IDPR 158 159 157 158 82,200 12,986,200 299 IFII 148 160 145 148 2,484,500 374,987,400 300 IFSH 382 390 380 382 6,500 2,489,000 301 IGAR 354 360 348 354 44,300 15,489,800 302 IKAI 50 50 50 50 235,200 11,760,000 303 IKAN 168 170 164 168 4,382,200 734,108,300 304 IKBI 222 222 222 222 30,000 6,660,000 305 IMAS 1,215 1,255 1,145 1,215 27,262,500 32,817,537,500 306 IMJS 392 408 386 392 22,671,200 9,027,512,600 307 IMPC 1,385 1,390 1,380 1,385 985,700 1,364,936,500 308 INAF 3,210 3,250 3,120 3,210 1,565,900 4,992,528,000 309 INAI 340 340 334 340 20,300 6,874,800 310 INCF 68 73 68 68 466,800 32,382,400 311 INCI 805 820 780 805 72,500 58,763,500 312 INCO 4,650 4,670 4,500 4,650 9,086,700 41,842,580,000 313 INDF 7,100 7,175 7,025 7,100 12,223,000 87,011,005,000 314 INDO 116 116 109 116 91,300 10,384,800 315 INDO-W 20 21 20 20 140,400 2,815,100 316 INDR 3,010 3,010 2,870 3,010 23,600 70,138,000 317 INDS 1,950 1,970 1,900 1,950 11,600 22,404,500 318 INDX 50 50 50 50 300 15,000 319 INDY 1,765 1,820 1,635 1,765 79,870,700 140,295,939,000 320 INKP 9,325 9,425 8,775 9,325 23,634,000 215,506,197,500 321 INOV 175 175 165 175 126,000 21,145,200 322 INPC 62 65 60 62 571,500 35,440,200 323 INPC-W 3 4 3 3 1,813,200 7,219,500 324 INPP 710 755 710 710 200 146,500 325 INPS 1,640 1,640 1,575 1,640 101,600 161,752,500 326 INTA 200 200 200 200 9,600 1,920,000 327 INTD 111 111 110 111 1,600 177,500 328 INTP 15,025 15,025 14,425 15,025 5,912,900 87,798,552,500 329 IPCC 416 416 402 416 3,205,800 1,320,382,400 330 IPCM 284 294 272 284 114,200 32,070,000 331 IPOL 91 97 89 91 5,971,300 553,898,600 332 IPTV 298 304 290 298 4,832,500 1,437,665,200 333 IPTV-W 30 32 27 30 98,700 2,921,400 334 IRRA 935 960 900 935 34,913,400 32,594,696,500 335 ISAT 2,230 2,270 2,170 2,230 4,509,200 10,025,238,000 336 ISSP 165 167 156 165 27,075,600 4,409,286,700 337 ITIC 1,020 1,030 970 1,020 2,506,700 2,509,898,500 338 ITMA 500 505 500 500 3,000,600 1,500,300,500 339 ITMA-W 40 60 38 40 1,000 53,300 340 ITMG 13,800 14,075 13,150 13,800 15,724,500 215,065,942,500 341 JAST 110 113 102 110 34,111,700 3,717,620,300 342 JAWA 92 96 92 92 85,000 8,056,900 343 JAYA 107 110 105 107 368,300 39,005,800 344 JAYA-W 11 11 10 11 114,300 1,144,100 345 JIHD 448 450 420 448 7,900 3,352,200 346 JKON 338 338 338 338 50,000 16,900,000 347 JMAS 138 138 134 138 23,000 3,082,800 348 JPFA 1,380 1,425 1,335 1,380 37,230,900 51,644,651,000 349 JRPT 530 550 498 530 4,397,500 2,271,052,900 350 JSKY 260 266 252 260 37,387,300 9,705,783,000 351 JSMR 4,240 4,320 4,160 4,240 16,760,100 71,086,627,000 352 JSPT 915 915 890 915 5,200 4,745,500 353 JTPE 920 920 915 920 142,300 130,909,500 354 KAEF 3,200 3,230 3,110 3,200 4,439,600 14,135,709,000 355 KARW 70 71 69 70 242,400 16,827,800 356 KAYU 70 74 65 70 9,315,900 650,749,600 357 KBAG 50 50 50 50 37,294,400 1,864,720,000 358 KBAG-W 4 5 3 4 17,379,800 69,523,400 359 KBLI 360 360 344 360 2,492,500 880,273,600 360 KBLM 214 218 206 214 428,700 91,984,200 361 KBLV 416 416 416 416 100 41,600 362 KDSI 840 840 820 840 31,200 26,200,000 363 KEEN 310 316 308 310 2,144,500 665,247,800 364 KEJU 1,260 1,280 1,245 1,260 444,500 561,622,500 365 KIAS 50 51 50 50 47,000 2,352,600 366 KICI 248 270 248 248 2,200 564,800 367 KIJA 208 218 202 208 38,545,600 8,067,258,200 368 KINO 2,900 2,950 2,890 2,900 75,600 220,338,000 369 KIOS 148 148 139 148 16,900 2,486,900 370 KKGI 244 258 240 244 757,200 186,057,600 371 KLBF 1,485 1,510 1,465 1,485 46,698,600 69,390,670,500 372 KMDS 418 436 400 418 31,400 12,749,800 373 KMTR 350 356 338 350 28,100 9,850,000 374 KOBX 104 106 102 104 654,000 67,862,500 375 KOIN 100 100 99 100 11,200 1,118,800 376 KONI 438 438 438 438 200 87,600 377 KOPI 468 468 458 468 11,100 5,166,400 378 KOTA 204 204 194 204 169,800 33,758,300 379 KOTA-W 138 138 45 138 1,500 136,100 380 KPAL 51 51 50 51 1,595,500 80,750,000 381 KPAS 67 71 64 67 7,906,000 536,785,700 382 KPAS-W 22 22 17 22 128,500 2,725,100 383 KPIG 105 106 104 105 620,200 65,264,700 384 KRAS 426 434 404 426 124,442,500 52,643,666,000 385 KREN 92 96 88 92 15,492,200 1,425,774,600 386 LAND 185 195 183 185 41,900 7,754,700 387 LCKM 358 358 354 358 8,200 2,934,200 388 LEAD 50 50 50 50 987,100 49,355,000 389 LIFE 4,910 4,910 4,910 4,910 3,800 18,658,000 390 LINK 2,550 2,570 2,400 2,550 13,514,800 33,873,581,000 391 LION 274 276 270 274 2,000 549,000 392 LMAS 50 50 50 50 5,200 260,000 393 LMPI 83 83 82 83 21,500 1,770,600 394 LMSH 368 378 310 368 5,100 1,760,200 395 LPCK 1,415 1,500 1,370 1,415 4,115,700 5,898,360,500 396 LPGI 3,370 3,390 3,370 3,370 25,100 85,063,000 397 LPIN 256 262 238 256 27,000 6,589,000 398 LPKR 230 250 224 230 371,131,500 87,592,346,000 399 LPPF 1,250 1,295 1,190 1,250 62,102,600 76,392,410,500 400 LPPS 81 85 76 81 1,595,300 127,559,100 401 LRNA 160 200 142 160 140,400 24,643,600 402 LSIP 1,210 1,230 1,155 1,210 40,346,200 48,387,175,500 403 LTLS 464 468 462 464 61,000 28,348,600 404 LUCK 175 187 169 175 5,391,000 935,387,600 405 MAGP 50 50 50 50 100 5,000 406 MAIN 680 690 640 680 22,996,700 15,412,054,000 407 MAMI 50 50 50 50 1,600 80,000 408 MAMI-W 4 5 4 4 80,600 325,200 409 MAPA 2,630 2,650 2,500 2,630 2,221,600 5,767,727,000 410 MAPB 1,375 1,375 1,375 1,375 11,700 16,087,500 411 MAPI 800 835 760 800 18,747,000 14,906,535,000 412 MARI 50 51 50 50 8,061,700 403,085,100 413 MARK 860 865 850 860 1,931,900 1,655,323,500 414 MASA 575 575 560 575 1,100 617,500 415 MAYA 8,450 8,500 8,100 8,450 1,700 14,190,000 416 MBAP 2,750 2,880 2,650 2,750 473,200 1,301,073,000 417 MBSS 450 454 428 450 4,113,000 1,828,864,200 418 MBTO 85 95 80 85 17,200 1,532,600 419 MCAS 2,740 2,740 2,680 2,740 499,300 1,351,172,000 420 MCOR 122 124 121 122 4,839,400 591,894,700 421 MDIA 50 53 50 50 2,992,900 150,524,700 422 MDKA 1,860 1,960 1,835 1,860 74,820,000 139,719,505,000 423 MDKI 171 179 169 171 2,295,900 394,262,200 424 MDRN 50 50 50 50 600 30,000 425 MEDC 505 515 484 505 173,643,800 87,265,828,100 426 MEDC-W 9 12 8 9 74,434,600 655,384,700 427 MEGA 7,000 7,000 7,000 7,000 300 2,100,000 428 MERK 3,180 3,250 3,170 3,180 85,600 274,176,000 429 META 139 141 137 139 3,380,300 470,501,300 430 MFIN 1,080 1,085 1,080 1,080 7,400 7,993,500 431 MFMI 605 605 590 605 7,300 4,330,000 432 MGRO 780 780 765 780 2,588,900 1,995,302,500 433 MICE 292 292 290 292 19,900 5,798,600 434 MIKA 2,870 2,900 2,590 2,870 28,559,800 79,707,874,000 435 MINA 50 50 50 50 1,300 65,000 436 MIRA 50 50 50 50 100 5,000 437 MKNT 50 50 50 50 100 5,000 438 MKPI 26,000 26,000 25,500 26,000 200 5,150,000 439 MLBI 9,725 10,125 9,625 9,725 166,700 1,631,205,000 440 MLIA 505 505 490 505 6,341,100 3,171,526,900 441 MLPL 68 72 65 68 16,168,100 1,070,773,400 442 MLPT 700 715 695 700 179,200 125,171,000 443 MMLP 276 282 266 276 13,175,500 3,600,571,400 444 MNCN 1,045 1,055 1,000 1,045 118,459,500 122,450,521,500 445 MOLI 880 885 830 880 25,600 22,513,500 446 MPMX 486 500 472 486 16,017,200 7,782,624,200 447 MPOW 68 69 67 68 23,600 1,608,600 448 MPPA 100 103 97 100 3,740,200 373,783,400 449 MPRO 1,740 1,790 1,665 1,740 2,700 4,765,500 450 MRAT 155 157 143 155 856,300 132,161,400 451 MSIN 304 306 292 304 407,200 122,791,200 452 MSKY 685 685 680 685 6,100 4,175,500 453 MTDL 1,590 1,610 1,585 1,590 2,218,200 3,539,386,500 454 MTLA 442 442 442 442 300 132,600 455 MTPS 284 284 258 284 8,100 2,101,800 456 MTSM 197 197 190 197 1,000 196,300 457 MTWI 59 65 57 59 51,400 3,041,200 458 MYOH 1,240 1,250 1,225 1,240 206,700 255,625,000 459 MYOR 2,440 2,460 2,360 2,440 4,035,300 9,827,704,000 460 MYTX 50 54 50 50 2,400 121,000 461 NATO 625 640 610 625 208,492,400 131,131,638,000 462 NELY 146 149 146 146 1,500 220,500 463 NFCX 1,555 1,555 1,555 1,555 700 1,088,500 464 NICK 304 304 300 304 400 120,800 465 NIKL 1,015 1,025 950 1,015 7,169,200 7,173,562,000 466 NIRO 167 167 167 167 100 16,700 467 NISP 825 825 780 825 2,941,900 2,419,623,000 468 NOBU 785 825 785 785 45,700 37,175,000 469 NRCA 348 366 344 348 1,263,800 443,883,000 470 NZIA 160 164 160 160 17,600 2,844,800 471 OASA 420 420 420 420 300 126,000 472 OKAS 110 112 105 110 4,266,900 459,927,800 473 OPMS 158 158 156 158 128,200 20,145,400 474 PADI 50 50 50 50 18,200 910,000 475 PALM 316 326 308 316 1,383,300 439,998,000 476 PAMG 114 121 112 114 13,930,200 1,595,497,000 477 PANI 112 113 112 112 21,800 2,462,700 478 PANR 142 147 133 142 2,569,300 358,530,400 479 PANS 975 995 950 975 277,200 268,514,500 480 PBID 1,200 1,230 1,180 1,200 243,000 291,960,000 481 PBRX 220 234 214 220 18,647,800 4,073,585,000 482 PCAR 440 440 438 440 1,200 526,600 483 PDES 384 398 382 384 18,400 7,076,600 484 PEGE 116 116 116 116 2,700 313,200 485 PEHA 1,575 1,575 1,520 1,575 220,700 342,604,000 486 PGAS 1,390 1,435 1,335 1,390 357,636,100 497,042,127,000 487 PGJO 36 38 34 36 37,800 1,289,200 488 PGLI 230 258 210 230 7,300 1,553,000 489 PGUN 224 224 216 224 10,200 2,204,000 490 PICO 142 144 140 142 295,800 41,848,800 491 PJAA 635 655 615 635 665,300 415,485,000 492 PKPK 51 51 50 51 303,700 15,287,500 493 PLAN 130 132 125 130 20,215,000 2,611,555,200 494 PLAN-W 6 6 5 6 1,486,900 7,591,000 495 PLIN 2,490 2,500 2,490 2,490 300 749,000 496 PMJS 110 112 110 110 52,700 5,809,600 497 PNBN 980 1,000 960 980 7,530,600 7,392,686,500 498 PNBS 67 70 66 67 26,285,300 1,774,981,500 499 PNGO 570 660 570 570 600 365,500 500 PNIN 800 810 780 800 1,619,800 1,284,503,500 501 PNLF 226 228 218 226 33,882,200 7,578,091,800 502 POLA 52 54 51 52 175,300 9,027,500 503 POLA-W 36 38 21 36 22,900 712,200 504 POLI 925 1,020 925 925 41,700 38,660,000 505 POLL 4,730 4,740 4,510 4,730 8,800 41,083,000 506 POLU 825 850 775 825 2,800 2,302,000 507 POLY 50 50 50 50 28,500 1,425,000 508 PORT 482 500 414 482 24,500 11,793,200 509 POWR 720 740 695 720 19,193,300 13,804,023,000 510 PPGL 178 182 175 178 4,640,700 828,968,000 511 PPGL-W 12 14 12 12 3,355,300 42,763,000 512 PPRE 232 244 214 232 29,407,600 6,840,903,200 513 PPRO 100 107 92 100 2,264,248,600 225,881,178,900 514 PRAS 124 124 118 124 23,000 2,732,200 515 PRDA 3,400 3,400 3,320 3,400 23,000 77,686,000 516 PRIM 242 248 234 242 96,400 22,775,800 517 PRIM-W 6 6 5 6 70,500 352,800 518 PSAB 210 214 204 210 15,608,400 3,273,186,000 519 PSDN 120 127 116 120 415,100 51,091,000 520 PSGO 101 102 98 101 8,900 886,000 521 PSKT 50 50 50 50 100 5,000 522 PSSI 167 168 165 167 1,031,300 171,069,900 523 PTBA 2,430 2,480 2,320 2,430 91,179,000 219,909,084,000 524 PTPP 1,395 1,410 1,295 1,395 57,995,000 79,631,039,000 525 PTPW 1,135 1,150 1,095 1,135 2,015,200 2,256,346,500 526 PTRO 2,120 2,200 2,000 2,120 6,924,000 14,716,762,000 527 PTSN 230 232 226 230 2,553,600 583,316,600 528 PUDP 220 220 220 220 400 88,000 529 PURA 134 139 130 134 870,802,900 115,402,961,700 530 PURA-W 24 25 23 24 5,093,400 121,344,300 531 PURE 268 276 256 268 8,268,900 2,206,915,000 532 PURE-W 26 27 25 26 3,969,800 101,980,800 533 PURI 300 300 300 300 300 90,000 534 PWON 515 515 490 515 123,167,800 62,596,647,300 535 PYFA 885 890 865 885 776,800 682,534,500 536 PZZA 715 740 690 715 3,605,800 2,612,869,500 537 R-LQ45X 935 945 910 935 54,000 50,203,200 538 RAJA 190 197 181 190 32,733,300 6,146,087,800 539 RALS 765 780 730 765 43,778,600 33,136,488,500 540 RANC 412 432 408 412 1,182,000 490,287,400 541 RBMS 51 52 50 51 568,500 28,575,000 542 RDTX 5,300 5,350 5,300 5,300 16,000 85,080,000 543 REAL 50 50 50 50 433,100 21,655,000 544 REAL-W 1 2 1 1 210,835,400 211,397,000 545 RELI 416 420 400 416 8,800 3,612,600 546 RICY 98 98 98 98 100 9,800 547 RIGS 228 232 228 228 255,700 58,700,000 548 RISE 438 442 436 438 603,900 265,268,000 549 RMBA 364 372 360 364 245,000 89,123,400 550 ROCK 895 895 850 895 900 798,500 551 RODA 53 53 52 53 236,900 12,321,300 552 RONY 212 220 206 212 87,600 18,678,200 553 ROTI 1,300 1,310 1,300 1,300 80,000 104,016,000 554 RUIS 306 310 306 306 20,500 6,287,200 555 SAFE 185 240 185 185 243,300 46,072,300 556 SAME 200 210 184 200 75,182,600 14,912,871,700 557 SAMF 400 400 394 400 10,800 4,281,800 558 SATU 50 50 50 50 10,600 530,000 559 SBAT 85 86 82 85 1,241,400 105,079,300 560 SBAT-W 10 11 10 10 1,234,300 12,343,200 561 SCCO 10,100 10,100 10,000 10,100 1,300 13,107,500 562 SCMA 1,585 1,645 1,545 1,585 7,876,600 12,537,104,000 563 SCNP 260 262 248 260 227,500 59,072,600 564 SDMU 50 50 50 50 3,500 175,000 565 SDPC 103 107 103 103 227,500 23,477,800 566 SDRA 790 790 755 790 20,000 15,718,500 567 SFAN 1,135 1,150 1,125 1,135 992,000 1,126,681,000 568 SGER 610 615 580 610 3,518,700 2,125,970,000 569 SGER-W 272 276 150 272 64,900 10,344,800 570 SGRO 1,690 1,720 1,635 1,690 514,000 859,137,000 571 SHID 2,420 2,420 2,270 2,420 400 952,000 572 SHIP 580 585 570 580 951,700 551,862,000 573 SIDO 800 800 760 800 41,161,300 32,502,431,500 574 SILO 5,500 5,500 5,000 5,500 602,000 3,169,182,500 575 SIMP 392 398 376 392 18,175,400 7,067,102,600 576 SINI 376 392 370 376 1,200 449,000 577 SINI-W 189 189 189 189 100 18,900 578 SKBM 332 332 332 332 7,000 2,324,000 579 SKLT 1,605 1,725 1,605 1,605 1,400 2,329,000 580 SKRN 590 615 580 590 164,000 96,364,500 581 SLIS 4,840 4,860 4,830 4,840 56,900 275,737,000 582 SMAR 3,130 3,150 3,100 3,130 21,600 67,280,000 583 SMBR 980 1,025 930 980 81,801,000 80,450,879,500 584 SMCB 1,100 1,125 1,080 1,100 85,300 92,765,500 585 SMDM 100 106 100 100 99,500 9,951,600 586 SMDR 278 284 272 278 1,508,100 419,895,000 587 SMGR 12,000 12,200 11,775 12,000 7,196,900 86,159,035,000 588 SMKL 188 188 185 188 922,000 172,315,700 589 SMMA 13,700 13,700 13,700 13,700 100 1,370,000 590 SMMT 86 90 85 86 543,100 46,915,100 591 SMRA 810 830 785 810 55,883,600 45,278,929,500 592 SMSM 1,410 1,430 1,365 1,410 1,467,000 2,075,195,500 593 SOCI 141 143 136 141 15,506,900 2,175,414,100 594 SOFA 103 103 99 103 214,900 21,445,200 595 SOFA-W 5 6 4 5 2,939,200 14,699,100 596 SOHO 5,150 5,500 4,980 5,150 18,400 95,103,500 597 SONA 6,225 6,225 6,200 6,225 200 1,242,500 598 SOSS 392 404 392 392 4,900 1,929,800 599 SOSS-W 47 62 5 47 282,700 11,270,600 600 SOTS 194 228 194 194 36,000 6,990,800 601 SOTS-W 23 23 13 23 5,200 118,300 602 SPMA 330 330 320 330 12,400 4,014,000 603 SPTO 515 525 494 515 3,574,600 1,809,479,300 604 SQMI 286 288 278 286 9,378,100 2,657,161,000 605 SRAJ 138 140 133 138 13,000 1,789,200 606 SRIL 238 244 230 238 65,308,500 15,477,819,000 607 SRSN 57 59 57 57 6,040,400 347,338,900 608 SRTG 3,380 3,390 3,360 3,380 1,099,100 3,716,926,000 609 SSIA 545 555 510 545 47,820,400 25,832,230,000 610 SSMS 780 780 690 780 45,213,500 33,575,872,500 611 SSTM 585 585 580 585 11,600 6,778,000 612 STAR 110 122 105 110 7,100 776,300 613 STTP 8,600 8,600 8,300 8,600 1,300 11,110,000 614 SULI 50 50 50 50 4,700 235,000 615 SURE 2,750 2,830 2,740 2,750 82,400 229,812,000 616 SWAT 106 112 105 106 549,900 58,515,600 617 TALF 300 300 288 300 3,900 1,167,200 618 TAMA 165 178 165 165 17,914,200 3,070,837,700 619 TAMA-W 8 9 7 8 2,019,000 15,874,800 620 TAMU 50 50 50 50 69,100 3,455,000 621 TARA 50 50 50 50 1,687,200 84,360,000 622 TAXI 50 50 50 50 1,000 50,000 623 TBIG 1,470 1,505 1,440 1,470 20,976,600 30,973,591,500 624 TBLA 810 830 790 810 5,368,700 4,337,681,500 625 TBMS 765 765 730 765 7,400 5,457,500 626 TCID 6,325 6,350 6,275 6,325 16,700 105,630,000 627 TCPI 7,600 7,775 7,375 7,600 6,654,900 49,388,500,000 628 TDPM 143 149 139 143 12,292,800 1,770,765,000 629 TEBE 615 660 615 615 3,400 2,104,500 630 TECH 121 127 119 121 465,000 56,939,400 631 TFAS 149 169 149 149 48,800 7,426,200 632 TGKA 7,850 7,850 7,850 7,850 100 785,000 633 TGRA 133 133 102 133 371,685,200 45,714,467,800 634 TIFA 400 420 390 400 32,700 12,805,000 635 TINS 1,070 1,095 1,030 1,070 71,025,200 75,864,842,000 636 TIRA 254 254 236 254 16,300 4,054,200 637 TKIM 7,625 7,700 6,950 7,625 36,970,200 272,268,495,000 638 TLKM 3,240 3,320 3,160 3,240 277,929,200 902,751,850,000 639 TMAS 124 125 121 124 626,900 77,108,300 640 TMPO 152 154 146 152 234,500 34,440,600 641 TNCA 326 328 318 326 7,243,400 2,340,624,000 642 TOBA 580 610 494 580 2,423,000 1,375,597,000 643 TOPS 50 50 50 50 77,000 3,850,000 644 TOTL 370 378 352 370 5,354,600 1,966,285,600 645 TOTO 222 222 212 222 1,369,900 300,230,200 646 TOWR 1,055 1,090 1,030 1,055 226,218,700 238,396,236,000 647 TOYS 720 730 715 720 1,752,600 1,266,725,000 648 TOYS-W 12 14 11 12 10,277,500 129,261,900 649 TPIA 9,500 9,500 9,250 9,500 4,865,800 45,831,545,000 650 TPMA 320 320 320 320 200 64,000 651 TRIM 118 118 117 118 20,000 2,356,800 652 TRIN 242 246 220 242 176,692,100 41,208,699,600 653 TRIN-W 10 10 9 10 564,700 5,592,400 654 TRJA 157 161 146 157 594,000 93,180,900 655 TRUK 156 156 153 156 1,383,600 214,464,900 656 TSPC 1,300 1,310 1,270 1,300 599,200 773,214,000 657 TUGU 1,620 1,650 1,615 1,620 19,000 30,716,500 658 TURI 1,305 1,305 1,305 1,305 300 391,500 659 UANG 232 234 210 232 28,600 6,145,200 660 UCID 1,545 1,610 1,535 1,545 297,100 460,744,000 661 ULTJ 1,640 1,660 1,610 1,640 1,536,800 2,525,991,000 662 UNIC 4,200 4,320 4,100 4,200 60,600 253,890,000 663 UNIT 190 190 190 190 16,000 3,040,000 664 UNSP 101 105 99 101 238,000 24,054,500 665 UNTR 24,175 24,300 23,100 24,175 7,743,900 184,071,682,500 666 UNVR 7,700 7,750 7,650 7,700 15,747,200 121,281,205,000 667 URBN 1,265 1,285 1,265 1,265 2,800 3,586,500 668 URBN-W 14 14 11 14 490,300 5,973,500 669 VICO 78 80 78 78 400 31,600 670 VINS 92 94 90 92 61,700 5,619,200 671 VIVA 51 51 51 51 5,421,400 276,491,400 672 VOKS 236 262 228 236 320,600 78,005,800 673 VRNA 98 115 98 98 1,200 120,000 674 WAPO 69 70 64 69 80,700 5,259,100 675 WEGE 240 242 224 240 64,485,300 15,247,382,200 676 WEHA 59 62 59 59 667,300 39,898,300 677 WICO 492 492 492 492 100 49,200 678 WIIM 550 565 530 550 32,672,400 17,888,897,500 679 WIKA 1,675 1,710 1,585 1,675 54,986,200 91,046,132,500 680 WINS 98 98 97 98 749,400 73,031,800 681 WOMF 246 252 242 246 557,800 136,533,200 682 WOOD 595 615 570 595 30,384,100 17,978,139,000 683 WOWS 65 66 60 65 23,656,200 1,497,846,700 684 WSBP 218 220 204 218 311,015,400 66,756,244,600 685 WSKT 1,070 1,095 1,015 1,070 112,682,000 119,953,726,500 686 WTON 358 366 344 358 61,452,300 22,006,532,000 687 XAQA 888 888 888 888 100 88,800 688 XBES 919 919 919 919 100 91,900 689 XBID 505 505 505 505 100 50,500 690 XBIN 477 477 477 477 100 47,700 691 XBNI 979 979 977 979 3,400 3,328,400 692 XBSK 373 373 373 373 100 37,300 693 XCID 84 84 84 84 400 33,600 694 XCLQ 94 94 91 94 6,900 644,400 695 XDIF 439 439 439 439 200 87,800 696 XIHD 458 458 447 458 26,500 12,002,100 697 XIIC 1,012 1,012 996 1,012 10,100 10,219,600 698 XIID 487 496 487 487 13,100 6,479,500 699 XIIF 567 567 540 567 36,100 19,860,900 700 XIIT 505 512 498 505 21,100 10,665,800 701 XIJI 611 617 611 611 12,800 7,832,500 702 XILV 112 112 110 112 300 33,300 703 XIML 252 252 252 252 100 25,200 704 XIPI 169 169 163 169 240,600 40,654,800 705 XISC 662 662 655 662 11,000 7,238,000 706 XISI 310 312 310 310 1,000 310,200 707 XISR 373 375 373 373 8,900 3,326,700 708 XKIV 447 447 443 447 700 310,500 709 XKMS 1,019 1,019 1,007 1,019 200 202,600 710 XNVE 140 143 138 140 228,200 32,051,200 711 XPID 492 492 492 492 100 49,200 712 XPLQ 454 454 454 454 200 90,800 713 XPMI 890 890 880 890 3,200 2,845,000 714 XSBC 104 104 103 104 10,200 1,060,700 715 XSMU 117 117 117 117 300 35,100 716 XSSI 84 84 84 84 1,000 84,000 717 XSSK 637 637 637 637 100 63,700 718 YELO 50 50 50 50 239,600 11,980,000 719 YELO-W 8 8 6 8 125,300 1,002,100 720 YPAS 430 462 430 430 500 226,000 721 YULE 328 332 328 328 8,900 2,946,400 722 ZBRA 50 51 50 50 4,500 227,200 723 ZINC 163 164 156 163 662,339,900 105,310,374,700 724 ZONE 396 398 394 396 102,100 40,268,000 -------------------- ---------------------- Total for Reguler 21,429,455,800 14,980,326,171,100 Information for Negosiasi 725 AALI 12,100 12,071 12,071 12,071 900,000 10,863,900,000 726 ACES 1,640 1,640 1,585 1,640 5,309,291 8,624,250,410 727 ADRO 1,390 1,425 1,378 1,390 2,146,542 2,960,188,122 728 AKRA 2,990 2,965 2,965 2,965 32 94,880 729 AMRT 710 705 705 705 29,330,000 20,677,650,000 730 ANTM 1,155 1,215 1,145 1,161 330,138 384,162,078 731 APIC 810 830 830 830 2,500,000 2,075,000,000 732 ARII 462 442 442 442 2,100,000 928,200,000 733 ASII 5,550 5,550 5,285 5,550 6,389,997 34,750,348,850 734 ASRI 236 183 183 183 500,000 91,500,000 735 BAPI 50 75 75 75 40,000 3,000,000 736 BBCA 31,975 31,975 31,025 31,925 1,035,801 32,514,268,963 737 BBKP 280 276 276 276 400 110,400 738 BBNI 6,250 6,163 5,178 6,046 413,367 2,462,789,452 739 BBRI 4,240 4,513 4,050 4,513 3,022,246 12,525,400,760 740 BBTN 1,720 1,720 1,693 1,720 111 189,732 741 BDMN 3,260 3,210 3,180 3,210 121 386,130 742 BEKS 50 52 17 52 966,500 21,130,500 743 BEST 186 184 184 184 350,000 64,400,000 744 BHAT 690 690 670 670 55,500,000 37,195,000,000 745 BJBR 1,445 1,635 1,345 1,635 245,782 400,386,995 746 BJTM 665 655 655 655 68 44,540 747 BKSL 51 60 60 60 1,000,000 60,000,000 748 BMRI 6,525 6,600 5,719 6,500 43,838,411 281,076,085,273 749 BMTR 280 278 276 278 67 18,522 750 BNBR 50 27 25 25 3,929,900 98,447,500 751 BNGA 850 810 810 810 10,000,000 8,100,000,000 752 BOGA 1,340 1,330 1,330 1,330 600,000 798,000,000 753 BOSS 184 200 199 200 1,000,000 199,900,050 754 BRMS 61 64 64 64 210,130,600 13,448,358,400 755 BRPT 1,085 1,100 1,050 1,072 138 146,696 756 BSDE 1,070 1,126 1,046 1,046 8,117,202 8,505,135,696 757 BTPS 4,130 4,215 4,130 4,215 220 916,165 758 BUDI 101 100 100 100 600,000 60,000,000 759 BULL 316 316 314 316 191 60,164 760 BWPT 126 130 130 130 81,600 10,608,000 761 CARE 366 378 378 378 17,000,000 6,426,000,000 762 CARS 50 45 43 45 400,000 17,600,000 763 CASA 392 390 390 390 300,000 117,000,000 764 CPIN 6,325 6,295 6,075 6,295 10,334 64,069,174 765 CTRA 905 948 901 948 12,083,129 10,982,833,770 766 DADA 55 55 55 55 20,000,000 1,100,000,000 767 DEWA 50 50 50 50 86,846,100 4,342,305,000 768 DFAM 228 236 236 236 323,300 76,298,800 769 DKFT 189 206 206 206 98,000 20,188,000 770 DMAS 268 262 262 262 10 2,620 771 DMMX 202 200 197 200 305,000 60,545,800 772 DOID 412 440 438 440 170,000 74,700,000 773 DYAN 51 5 4 5 42,000,000 171,000,000 774 ELSA 314 306 296 306 155 46,630 775 ELTY 50 13 13 13 50,000 650,000 776 EMDE 189 190 190 190 5,125,000 973,750,000 777 ENRG 86 87 87 87 21 1,827 778 ERAA 1,750 1,780 1,720 1,720 51 90,720 779 EXCL 2,450 2,490 2,410 2,410 20,821,243 50,179,203,302 780 FORZ 50 40 40 40 20,000,000 800,000,000 781 FREN 68 67 67 67 82 5,494 782 GAMA 50 50 50 50 45,000,000 2,250,000,000 783 GGRM 43,000 43,250 42,250 43,250 242 10,334,984 784 HEAL 3,900 3,915 3,900 3,900 56,900 222,360,000 785 HKMU 83 86 78 78 1,641,400 128,040,400 786 HMSP 1,565 1,585 1,525 1,525 18,979,066 28,943,528,980 787 IATA 50 50 50 50 127,000,000 6,350,000,000 788 ICBP 10,100 10,100 9,900 10,100 194 1,945,295 789 IKAI 50 55 50 55 4,035,363 219,949,965 790 IMAS 1,215 1,265 1,265 1,265 20,000 25,300,000 791 INCO 4,650 4,660 4,610 4,639 129 598,546 792 INDF 7,100 7,170 7,100 7,100 4,819,790 34,297,628,690 793 INKP 9,325 9,325 7,950 8,850 491,002 4,317,068,216 794 INTP 15,025 14,791 14,300 14,763 721,342 10,525,913,209 795 IPTV 298 290 290 290 6,896,600 2,000,014,000 796 ISAT 2,230 2,326 2,240 2,326 666,695 1,550,724,600 797 ITMG 13,800 13,925 13,725 13,825 2,346 32,432,850 798 JAST 110 100 100 100 113,000 11,300,000 799 JPFA 1,380 1,420 1,335 1,375 50,178 71,242,960 800 JSMR 4,240 4,263 4,168 4,168 1,606,605 6,766,207,206 801 KAEF 3,200 3,150 3,150 3,150 48 151,200 802 KIJA 208 256 256 256 17,758,834 4,546,261,504 803 KLBF 1,485 1,505 1,409 1,485 125,322 178,130,768 804 KOTA 204 198 198 198 7,700,000 1,524,600,000 805 LINK 2,550 2,480 2,450 2,480 107 262,600 806 LPPF 1,250 1,220 1,210 1,210 500,071 605,086,620 807 LSIP 1,210 1,235 1,190 1,235 50,086 61,854,068 808 MDKA 1,860 1,950 1,857 1,857 114,140,378 221,391,725,825 809 MICE 292 232 232 232 529,000 122,728,000 810 MIKA 2,870 2,840 2,665 2,840 3,800,179 10,792,480,430 811 MMLP 276 270 270 270 1,192,500 321,975,000 812 MNCN 1,045 1,045 1,015 1,025 18,087,281 18,828,857,615 813 MTDL 1,590 1,610 1,605 1,605 121 194,585 814 MTFN 50 50 45 50 13,500,000 657,500,000 815 MTLA 442 460 460 460 1,138,776 523,836,960 816 MYOH 1,240 1,250 1,250 1,250 2,400,000 3,000,000,000 817 NATO 625 640 610 640 160,400,000 98,156,000,000 818 NIRO 167 167 167 167 2,000,000 334,000,000 819 PBRX 220 284 284 284 810,811 230,270,324 820 PGAS 1,390 1,440 1,379 1,440 2,339,285 3,323,437,775 821 PNBN 980 1,000 980 990 120,131 118,929,100 822 PNGO 570 572 572 572 17,149,400 9,809,456,800 823 PNLF 226 228 226 226 114 25,932 824 PPRE 232 222 222 222 153,500 34,077,000 825 PPRO 100 85 85 85 700,000 59,500,000 826 PSKT 50 19 18 19 2,054,054,054 37,999,999,999 827 PTBA 2,430 2,464 2,360 2,464 175 424,040 828 PTPP 1,395 1,400 1,360 1,360 54,865 74,619,474 829 PWON 515 530 500 503 5,260,183 2,681,014,665 830 RALS 765 770 730 730 275 201,570 831 SBAT 85 88 88 88 10,000,000 880,000,000 832 SCMA 1,585 1,645 1,597 1,630 70,092 111,940,080 833 SIDO 800 789 786 789 1,065,799 840,915,114 834 SMGR 12,000 11,949 11,700 11,938 241 2,861,238 835 SMMA 13,700 14,000 13,700 13,700 11,336,343 155,411,106,750 836 SMRA 810 825 825 825 24,200 19,965,000 837 SRIL 238 240 240 240 96 23,040 838 SSMS 780 745 690 690 29,410,000 20,320,400,000 839 STAR 110 105 105 105 8,000,000 840,000,000 840 TAMU 50 50 50 50 29,972,500 1,498,625,000 841 TARA 50 50 50 50 15,000,000 750,000,000 842 TBIG 1,470 1,477 1,477 1,477 161,500 238,535,500 843 TINS 1,070 1,110 1,085 1,085 220,000 239,200,000 844 TKIM 7,625 7,285 7,075 7,175 232,398 1,656,065,060 845 TLKM 3,240 3,360 3,212 3,278 44,838,225 147,531,857,745 846 TOBA 580 494 494 494 17,587,100 8,688,027,400 847 TOWR 1,055 1,134 1,054 1,115 20,680,270 22,618,708,575 848 TPIA 9,500 9,367 9,300 9,367 53,791 500,257,640 849 TURI 1,305 1,250 1,250 1,250 10,273,100 12,841,375,000 850 ULTJ 1,640 1,700 1,700 1,700 56,305 95,718,500 851 UNTR 24,175 24,277 23,000 23,825 291,764 6,900,974,886 852 UNVR 7,700 7,750 7,000 7,725 3,172,995 24,509,603,574 853 WEGE 240 240 238 240 38 9,064 854 WIKA 1,675 1,700 1,620 1,664 6,620,182 11,015,986,477 855 WSBP 218 220 216 220 29 6,284 856 WSKT 1,070 1,080 1,080 1,080 50 54,000 857 WTON 358 360 350 356 88 31,200 858 YULE 328 350 350 350 112,389 39,336,150 859 ZINC 163 147 147 147 54,421,770 8,000,000,190 -------------------- ---------------------- Total for Negosiasi 3,515,578,763 1,492,960,144,637 Total 01/12/20 24,945,563,763 16,473,347,046,537