Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, December 02, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,245 1,240 1,185 1,240 1,100 1,339,500 2 APLN 175 170 170 170 5,100 867,000 3 ASRI 240 232 232 232 6,200 1,438,400 4 BBKP 340 336 306 336 13,100 4,325,400 5 BRIS 1,455 1,465 1,465 1,465 400 586,000 6 FREN 67 75 75 75 80,000 6,000,000 7 GIAA 416 422 422 422 2,600 1,097,200 8 KIJA 210 206 206 206 4,300 885,800 9 KLBF 1,495 1,490 1,480 1,480 800 1,186,000 10 MEDC 540 515 515 515 20,000 10,300,000 11 PPRO 109 100 100 100 15,000 1,500,000 12 TINS 1,135 1,145 1,125 1,145 500 567,500 13 TKIM 7,875 7,625 7,625 7,625 200 1,525,000 14 TLKM 3,330 3,290 3,290 3,290 600 1,974,000 15 WTON 382 362 362 362 500 181,000 -------------------- ---------------------- Total for Tunai 150,400 33,772,800 Information for Reguler 16 AALI 12,100 12,250 12,000 12,100 1,725,900 20,817,555,000 17 ABBA 63 64 63 63 3,060,700 192,824,200 18 ABDA 5,600 5,700 5,575 5,600 2,900 16,245,000 19 ABMM 850 850 705 850 1,550,800 1,199,764,000 20 ACES 1,650 1,660 1,630 1,650 17,316,500 28,454,992,000 21 ACST 290 304 274 290 348,646,000 101,314,040,400 22 ADES 1,330 1,350 1,310 1,330 118,000 157,042,000 23 ADHI 1,200 1,200 1,125 1,200 95,311,900 111,409,157,000 24 ADMF 8,775 8,900 8,650 8,775 173,900 1,520,920,000 25 ADMG 151 154 148 151 838,200 126,990,900 26 ADRO 1,390 1,410 1,370 1,390 111,410,600 154,271,845,000 27 AGAR 444 444 444 444 400 177,600 28 AGII 880 910 845 880 1,356,700 1,188,994,500 29 AGRO 605 635 600 605 310,827,500 189,769,132,000 30 AGRS 162 163 162 162 11,700 1,895,800 31 AHAP 60 65 58 60 103,000 6,245,500 32 AIMS 155 155 155 155 500 77,500 33 AISA 298 300 286 298 52,810,500 15,642,445,400 34 AKKU 50 50 50 50 1,100 55,000 35 AKPI 372 382 372 372 1,100 419,200 36 AKRA 3,070 3,090 3,010 3,070 53,472,500 163,248,445,000 37 AKSI 368 394 368 368 25,200 9,492,000 38 ALDO 390 408 386 390 204,000 79,605,600 39 ALKA 290 290 266 290 8,200 2,289,200 40 ALMI 230 230 230 230 21,100 4,853,000 41 ALTO 292 296 290 292 3,500 1,024,200 42 AMAG 212 220 200 212 712,100 150,844,800 43 AMAN 306 308 306 306 145,500 44,767,200 44 AMAR 312 314 298 312 35,100 10,619,600 45 AMFG 2,740 2,740 2,720 2,740 10,600 29,042,000 46 AMIN 280 300 280 280 500 142,000 47 AMOR 2,720 2,740 2,660 2,720 345,100 928,715,000 48 AMRT 715 715 705 715 230,500 163,652,500 49 ANDI 50 50 50 50 1,155,900 57,795,000 50 ANJT 650 650 640 650 7,600 4,876,500 51 ANTM 1,245 1,260 1,170 1,245 803,420,400 989,993,789,500 52 APEX 162 170 154 162 70,200 11,394,700 53 APIC 815 825 800 815 10,605,800 8,661,657,500 54 APII 160 160 154 160 7,300 1,166,500 55 APLI 155 155 147 155 226,100 34,140,900 56 APLN 175 182 169 175 167,342,800 29,553,783,900 57 ARGO 1,770 1,900 1,770 1,770 400 742,000 58 ARII 448 450 448 448 38,800 17,439,800 59 ARKA 74 74 73 74 1,160,000 84,719,600 60 ARNA 545 550 540 545 1,010,500 550,984,000 61 ARTI 50 50 50 50 7,000 350,000 62 ARTO 2,910 2,930 2,850 2,910 578,900 1,671,744,000 63 ASBI 302 304 302 302 20,300 6,131,000 64 ASDM 900 900 895 900 3,200 2,879,000 65 ASGR 790 800 775 790 1,205,600 950,096,500 66 ASII 5,725 5,750 5,575 5,725 94,220,300 535,514,380,000 67 ASJT 120 123 119 120 217,200 26,063,700 68 ASMI 1,070 1,080 1,065 1,070 19,500 20,914,500 69 ASPI 91 92 90 91 1,872,300 170,213,200 70 ASPI-W 12 13 11 12 4,087,800 49,048,900 71 ASRI 240 246 232 240 179,261,200 42,932,216,200 72 ASRM 1,660 1,660 1,660 1,660 2,200 3,652,000 73 ASSA 535 540 525 535 8,703,000 4,614,355,500 74 ATIC 665 755 650 665 11,400 7,626,500 75 AUTO 1,175 1,205 1,135 1,175 1,882,100 2,185,633,000 76 AYLS 50 53 50 50 9,657,400 490,516,500 77 AYLS-W 4 5 4 4 851,200 3,757,800 78 BABP 50 50 50 50 1,789,900 89,495,000 79 BABP-W3 47 47 39 47 2,200 102,600 80 BABP-W4 7 8 7 7 2,390,400 17,433,200 81 BACA 400 422 398 400 529,400 218,415,400 82 BAJA 124 133 117 124 13,702,800 1,743,965,600 83 BALI 890 890 785 890 1,579,800 1,255,696,500 84 BAPA 50 50 50 50 800 40,000 85 BAPI 50 50 50 50 29,400 1,470,000 86 BAPI-W 2 3 2 2 3,794,300 7,701,500 87 BATA 635 640 615 635 22,800 14,424,000 88 BBCA 32,250 32,425 31,700 32,250 18,779,500 603,499,515,000 89 BBHI 242 250 230 242 1,114,100 270,691,600 90 BBKP 340 348 278 340 2,151,379,900 713,756,521,000 91 BBLD 366 370 330 366 152,100 56,163,400 92 BBMD 1,550 1,550 1,550 1,550 100 155,000 93 BBNI 6,350 6,375 6,200 6,350 51,993,700 327,375,510,000 94 BBRI 4,300 4,340 4,250 4,300 136,348,400 584,356,178,000 95 BBSI 780 780 770 780 83,100 64,554,500 96 BBSS 100 105 97 100 617,000 61,809,100 97 BBSS-W 5 5 4 5 2,279,600 9,293,100 98 BBTN 1,740 1,745 1,720 1,740 42,233,900 73,181,470,500 99 BBYB 310 312 308 310 800 248,000 100 BCAP 126 127 122 126 700,700 87,970,800 101 BCIP 64 65 61 64 3,175,700 199,993,700 102 BDMN 3,330 3,350 3,260 3,330 6,183,200 20,451,977,000 103 BEEF 154 154 151 154 3,365,600 512,996,000 104 BEEF-W 9 10 9 9 997,500 8,977,600 105 BEKS 50 50 50 50 955,000 47,750,000 106 BELL 162 164 162 162 3,701,900 601,972,600 107 BESS 240 244 234 240 216,900 51,813,600 108 BESS-W 85 87 78 85 1,100 91,300 109 BEST 193 197 184 193 266,048,300 51,032,368,700 110 BFIN 398 400 386 398 20,278,400 8,024,951,200 111 BGTG 68 69 64 68 10,033,900 675,870,600 112 BHAT 685 715 685 685 166,750,600 116,518,428,000 113 BHIT 75 81 65 75 410,213,100 30,932,982,500 114 BIKA 204 234 183 204 348,900 70,168,100 115 BIMA 50 50 50 50 2,700 135,000 116 BINA 700 705 690 700 2,855,500 1,992,146,000 117 BIPI 50 50 50 50 2,576,200 128,810,000 118 BIPI-W 10 10 8 10 10,200 101,800 119 BIPP 50 52 50 50 2,351,100 118,840,900 120 BIRD 1,215 1,220 1,150 1,215 2,608,200 3,093,642,000 121 BISI 1,045 1,045 1,000 1,045 395,600 404,891,500 122 BJBR 1,430 1,460 1,415 1,430 13,144,000 18,835,933,000 123 BJTM 660 675 655 660 20,161,000 13,327,410,000 124 BKDP 55 59 52 55 105,300 5,895,000 125 BKSL 51 53 50 51 193,378,500 9,980,175,600 126 BKSW 112 112 106 112 120,700 13,376,900 127 BLTZ 3,120 3,120 3,120 3,120 100 312,000 128 BLUE 720 725 710 720 222,800 159,690,000 129 BMAS 298 298 294 298 24,000 7,114,000 130 BMRI 6,650 6,650 6,475 6,650 57,360,800 376,596,255,000 131 BMSR 70 73 69 70 226,400 15,899,800 132 BMTR 282 286 276 282 167,696,100 47,143,778,000 133 BNBA 378 380 374 378 42,600 16,057,800 134 BNBR 50 50 50 50 365,500 18,275,000 135 BNGA 865 870 855 865 5,351,100 4,603,469,000 136 BNII 240 254 232 240 39,569,400 9,711,319,600 137 BNLI 2,480 2,510 2,450 2,480 1,699,500 4,223,747,000 138 BOGA 1,340 1,345 1,335 1,340 72,162,600 96,726,833,500 139 BOLA 156 162 150 156 85,300 13,220,300 140 BOLT 790 815 685 790 10,700 8,293,500 141 BOSS 202 224 184 202 105,781,900 21,790,164,600 142 BPTR 80 81 77 80 43,600 3,457,700 143 BRAM 4,290 4,350 4,000 4,290 26,100 107,596,000 144 BRIS 1,455 1,480 1,445 1,455 106,413,000 155,322,078,000 145 BRMS 59 63 59 59 81,942,600 4,970,528,000 146 BRPT 1,120 1,125 1,070 1,120 100,966,400 111,265,936,500 147 BRPT-W 850 850 785 850 5,200 4,193,500 148 BSDE 1,090 1,095 1,070 1,090 37,801,400 40,963,918,500 149 BSIM 482 486 480 482 24,000 11,542,200 150 BSIM-W3 17 18 17 17 14,200 241,500 151 BSSR 1,720 1,800 1,680 1,720 12,400 21,396,000 152 BTEK 50 50 50 50 28,600 1,430,000 153 BTON 232 234 224 232 190,000 43,242,600 154 BTPN 2,660 2,680 2,600 2,660 88,900 234,109,000 155 BTPS 4,270 4,330 4,120 4,270 13,123,100 54,973,537,000 156 BUDI 100 102 100 100 419,600 42,074,600 157 BUKK 925 930 905 925 33,200 30,108,500 158 BULL 318 322 314 318 180,629,300 57,238,414,200 159 BULL-W2 101 109 101 101 100,900 10,290,700 160 BUMI 59 64 59 59 1,000,637,900 59,979,613,000 161 BUVA 59 62 56 59 277,100 15,646,700 162 BVIC 107 110 106 107 1,566,000 167,825,500 163 BWPT 126 130 124 126 102,980,000 12,974,766,400 164 CAKK 53 54 52 53 737,600 38,645,200 165 CAMP 256 264 250 256 1,220,200 313,112,200 166 CANI 108 112 108 108 3,600 390,100 167 CARE 362 368 358 362 164,591,200 59,811,949,600 168 CARS 50 50 50 50 3,271,000 163,550,000 169 CASA 386 392 380 386 15,959,400 6,164,755,000 170 CASH 494 496 488 494 1,708,900 838,127,800 171 CASH-W 12 13 12 12 735,800 8,830,600 172 CASS 212 216 208 212 3,521,900 748,651,800 173 CBMF 590 640 575 590 1,798,900 1,034,378,500 174 CCSI 248 250 240 248 94,200 23,087,400 175 CEKA 1,795 1,795 1,780 1,795 68,800 123,024,000 176 CENT 135 137 131 135 2,362,100 314,219,100 177 CFIN 214 216 204 214 4,383,200 927,762,800 178 CINT 234 234 234 234 1,200 280,800 179 CITA 2,300 2,300 2,270 2,300 9,200 20,920,000 180 CITY 100 100 86 100 55,100 4,942,600 181 CLAY 1,530 1,640 1,530 1,530 2,900 4,614,500 182 CLEO 498 500 496 498 6,300,900 3,137,918,800 183 CLPI 730 740 725 730 103,500 75,978,000 184 CMNP 1,250 1,290 1,235 1,250 734,400 918,637,000 185 CMNP-W 266 276 260 266 56,200 14,855,600 186 COCO 930 930 890 930 16,700 15,165,000 187 CPIN 6,450 6,500 6,300 6,450 14,546,700 93,295,797,500 188 CPRI 50 50 50 50 100 5,000 189 CPRI-W 13 13 11 13 300 3,700 190 CPRO 50 50 50 50 750,900 37,545,000 191 CSAP 372 376 352 372 4,000 1,455,400 192 CSIS 51 53 51 51 1,675,900 86,521,300 193 CSMI 545 605 520 545 66,200 35,663,500 194 CSRA 376 378 370 376 3,775,800 1,410,184,400 195 CTBN 3,400 3,430 3,400 3,400 800 2,729,000 196 CTRA 935 940 905 935 65,190,800 60,176,391,500 197 CTTH 51 51 50 51 154,300 7,771,900 198 DADA 52 54 52 52 23,053,700 1,200,587,800 199 DADA-W 4 5 3 4 34,189,400 139,555,200 200 DART 244 280 242 244 31,800 7,736,800 201 DAYA 470 470 470 470 100 47,000 202 DEAL 155 157 151 155 24,747,700 3,814,382,000 203 DEFI 1,675 1,680 1,665 1,675 16,900 28,244,500 204 DEWA 50 50 50 50 93,700 4,685,000 205 DFAM 228 260 214 228 47,800 10,898,600 206 DGIK 50 50 50 50 32,800 1,640,000 207 DIGI 338 340 314 338 15,800 5,195,800 208 DILD 220 224 214 220 55,449,200 12,179,110,800 209 DIVA 2,280 2,300 2,170 2,280 62,400 142,784,000 210 DKFT 197 206 190 197 66,468,100 13,170,913,000 211 DLTA 4,350 4,390 4,340 4,350 15,500 67,498,000 212 DMAS 268 272 264 268 247,631,600 66,196,791,200 213 DMMX 198 204 196 198 4,025,300 801,709,400 214 DMND 900 900 890 900 85,300 76,339,500 215 DNAR 182 189 182 182 62,700 11,420,900 216 DNET 3,410 3,450 3,410 3,410 6,100 20,805,000 217 DOID 416 426 404 416 321,054,100 132,786,650,800 218 DPNS 252 252 252 252 200 50,400 219 DPUM 52 54 52 52 553,700 28,957,100 220 DSFI 63 69 63 63 2,225,400 140,772,700 221 DSNG 630 645 620 630 8,715,500 5,539,369,000 222 DSSA 16,200 16,275 16,200 16,200 500 8,107,500 223 DUCK 368 376 356 368 39,379,700 14,441,701,600 224 DUTI 3,840 3,850 3,840 3,840 5,100 19,585,000 225 DVLA 2,470 2,500 2,440 2,470 96,000 236,419,000 226 DWGL 212 218 204 212 7,400 1,536,600 227 DWGL-W 34 34 34 34 300 10,200 228 DYAN 53 53 51 53 1,856,000 96,660,700 229 EAST 58 62 57 58 2,383,200 139,759,200 230 EAST-W 7 7 6 7 476,100 2,856,900 231 ECII 730 775 725 730 11,900 8,697,500 232 EKAD 1,285 1,290 1,280 1,285 247,200 318,274,000 233 ELSA 342 350 314 342 662,279,100 222,010,681,400 234 EMDE 189 194 184 189 10,500 1,984,900 235 EMTK 8,550 8,875 8,550 8,550 71,900 615,695,000 236 ENRG 85 90 85 85 110,046,500 9,561,950,400 237 ENZO 50 51 50 50 4,344,400 217,319,500 238 ENZO-W 7 7 6 7 32,900 225,300 239 EPAC 154 163 152 154 21,981,400 3,451,246,800 240 EPMT 1,935 1,950 1,920 1,935 9,800 18,885,000 241 ERAA 1,785 1,805 1,755 1,785 28,082,800 50,129,416,000 242 ERTX 125 140 124 125 13,300 1,726,800 243 ESIP 83 87 83 83 3,321,300 278,291,100 244 ESIP-W 7 7 6 7 1,106,900 7,400,900 245 ESSA 162 170 160 162 26,775,400 4,377,691,000 246 ESTA 99 107 99 99 56,500 5,618,300 247 ESTI 54 54 52 54 53,400 2,868,400 248 EXCL 2,460 2,500 2,410 2,460 110,992,200 272,179,480,000 249 FAST 1,010 1,020 995 1,010 135,500 137,209,000 250 FASW 7,000 7,000 7,000 7,000 1,200 8,400,000 251 FILM 214 216 210 214 2,639,000 564,958,800 252 FIRE 700 700 590 700 46,883,300 31,417,175,000 253 FISH 2,900 2,900 2,900 2,900 600 1,740,000 254 FITT 59 61 59 59 34,400 2,066,800 255 FITT-W 18 24 18 18 2,400 53,000 256 FOOD 105 105 103 105 519,700 53,857,200 257 FORU 107 130 100 107 97,400 10,964,800 258 FORZ 50 50 50 50 400 20,000 259 FPNI 128 129 125 128 4,547,100 576,534,000 260 FREN 67 69 66 67 732,452,300 49,254,994,200 261 FREN-W 38 39 37 38 754,000 28,703,800 262 FUJI 117 117 115 117 2,700 313,000 263 GAMA 50 50 50 50 1,600 80,000 264 GDST 106 114 89 106 111,724,100 11,886,702,400 265 GDYR 1,410 1,410 1,410 1,410 100 141,000 266 GEMA 344 344 322 344 10,100 3,472,200 267 GGRM 44,525 44,800 43,100 44,525 2,701,000 119,149,527,500 268 GGRP 478 480 470 478 27,700 13,224,400 269 GHON 1,800 1,800 1,680 1,800 7,600 12,887,000 270 GIAA 416 434 410 416 417,141,900 175,866,594,600 271 GJTL 535 545 525 535 5,261,500 2,809,446,000 272 GLOB 118 118 111 118 10,200 1,151,100 273 GLVA 370 372 362 370 47,200 17,416,200 274 GMFI 152 159 129 152 633,269,400 94,268,986,200 275 GOLD 200 208 200 200 214,600 43,033,200 276 GOOD 1,250 1,250 1,235 1,250 355,000 441,271,000 277 GPRA 54 56 54 54 1,439,700 78,637,300 278 GSMF 94 94 93 94 17,400 1,628,200 279 GWSA 114 119 104 114 1,485,700 156,947,900 280 GZCO 50 50 50 50 900 45,000 281 HADE 50 50 50 50 400 20,000 282 HDFA 143 143 143 143 100 14,300 283 HDIT 316 330 316 316 500 161,800 284 HEAL 3,900 3,950 3,890 3,900 1,601,100 6,246,990,000 285 HELI 212 212 206 212 6,600 1,360,200 286 HELI-W 7 7 6 7 985,500 6,713,700 287 HERO 850 900 850 850 123,100 105,062,000 288 HEXA 3,380 3,390 3,340 3,380 161,500 542,444,000 289 HITS 500 500 500 500 1,000 500,000 290 HKMU 84 85 81 84 26,456,900 2,189,962,100 291 HMSP 1,655 1,665 1,555 1,655 347,883,500 561,561,784,500 292 HOKI 970 985 945 970 16,926,300 16,418,127,000 293 HOKI-W 640 640 500 640 400 242,000 294 HOMI 1,090 1,090 1,050 1,090 1,487,700 1,584,176,000 295 HOTL 50 50 50 50 5,000 250,000 296 HRME 52 52 52 52 5,030,300 261,575,600 297 HRTA 232 234 222 232 13,885,500 3,187,139,200 298 HRUM 2,960 3,190 2,910 2,960 38,141,900 114,260,081,000 299 IATA 50 50 50 50 1,600 80,000 300 IBFN 292 298 274 292 209,500 61,094,200 301 IBFN-W 7 7 7 7 100 700 302 ICBP 10,175 10,200 10,025 10,175 14,997,900 151,688,537,500 303 ICON 53 55 52 53 1,217,500 63,821,800 304 IDPR 150 160 149 150 1,515,700 228,174,600 305 IFII 148 150 144 148 1,329,900 194,108,000 306 IFSH 380 382 366 380 21,100 7,901,400 307 IGAR 350 360 350 350 21,900 7,694,600 308 IKAI 50 50 50 50 1,258,900 62,945,000 309 IKAN 168 171 167 168 4,966,300 840,531,500 310 IKBI 226 226 220 226 89,500 20,162,000 311 IMAS 1,245 1,290 1,190 1,245 39,128,500 48,842,227,500 312 IMJS 408 424 388 408 46,097,900 18,897,687,800 313 IMPC 1,390 1,395 1,370 1,390 1,120,100 1,557,576,500 314 INAF 3,410 3,410 3,230 3,410 15,799,800 53,044,483,000 315 INAI 334 340 332 334 25,300 8,498,800 316 INCF 68 69 66 68 140,800 9,535,600 317 INCI 805 815 795 805 57,400 45,998,500 318 INCO 4,890 4,900 4,650 4,890 34,792,400 168,105,722,000 319 INDF 7,150 7,250 7,100 7,150 20,584,900 147,306,582,500 320 INDO 114 116 110 114 45,500 5,188,300 321 INDO-W 20 22 20 20 100,800 2,016,300 322 INDR 3,120 3,250 3,040 3,120 5,900 18,494,000 323 INDS 1,940 1,940 1,900 1,940 5,000 9,515,500 324 INDX 50 51 50 50 147,800 7,395,100 325 INDY 1,745 1,800 1,725 1,745 34,284,700 59,880,697,500 326 INKP 9,425 9,550 9,200 9,425 20,872,500 196,376,547,500 327 INOV 165 183 165 165 836,600 147,585,700 328 INPC 69 70 62 69 5,059,900 343,709,000 329 INPC-W 3 5 3 3 16,745,200 67,043,600 330 INPP 730 730 700 730 1,200 845,000 331 INPS 1,890 1,890 1,640 1,890 164,700 283,533,000 332 INTA 202 204 202 202 479,900 97,874,400 333 INTD 113 114 110 113 11,000 1,213,700 334 INTP 14,800 15,200 14,700 14,800 6,103,800 90,707,107,500 335 IPCC 430 430 418 430 5,637,000 2,395,575,000 336 IPCM 306 320 284 306 1,100,200 331,709,000 337 IPOL 90 93 89 90 1,885,800 170,933,600 338 IPTV 298 304 294 298 5,088,400 1,522,463,600 339 IPTV-W 29 30 29 29 127,600 3,818,700 340 IRRA 935 950 920 935 14,240,700 13,294,490,500 341 ISAT 2,510 2,520 2,220 2,510 79,432,000 193,982,642,000 342 ISSP 163 172 162 163 51,576,600 8,662,066,300 343 ITIC 995 1,030 990 995 4,649,800 4,659,946,500 344 ITMA 545 545 500 545 4,127,900 2,065,171,500 345 ITMA-W 54 56 42 54 6,400 279,800 346 ITMG 14,875 14,950 13,875 14,875 13,603,400 194,838,630,000 347 JAST 112 116 110 112 28,151,900 3,184,689,000 348 JAWA 87 92 86 87 331,700 29,237,800 349 JAYA 108 110 105 108 662,000 71,508,400 350 JAYA-W 11 11 9 11 21,900 219,200 351 JIHD 440 448 430 440 22,100 9,604,800 352 JKON 340 340 320 340 151,400 51,132,600 353 JMAS 134 138 134 134 24,900 3,414,500 354 JPFA 1,450 1,450 1,380 1,450 25,678,700 36,520,558,500 355 JRPT 545 550 530 545 5,647,500 3,037,205,000 356 JSKY 266 274 260 266 58,971,300 15,797,740,400 357 JSMR 4,340 4,340 4,220 4,340 10,485,600 44,960,082,000 358 JTPE 915 920 915 915 140,700 129,332,500 359 KAEF 3,460 3,480 3,200 3,460 49,402,600 167,649,354,000 360 KARW 70 74 68 70 393,200 27,575,600 361 KAYU 70 76 69 70 8,887,100 645,132,300 362 KBAG 50 50 50 50 48,595,700 2,429,785,000 363 KBAG-W 4 5 4 4 19,664,000 78,670,700 364 KBLI 362 366 358 362 2,075,000 751,636,000 365 KBLM 218 218 212 218 91,900 19,725,600 366 KBLV 416 416 416 416 2,100 873,600 367 KDSI 850 850 840 850 52,100 43,772,000 368 KEEN 314 314 308 314 1,991,300 620,072,000 369 KEJU 1,280 1,285 1,260 1,280 277,700 354,246,000 370 KIAS 50 50 50 50 119,400 5,970,000 371 KICI 248 248 232 248 1,800 443,200 372 KIJA 210 212 206 210 15,841,300 3,322,330,800 373 KINO 2,890 2,940 2,870 2,890 56,800 164,925,000 374 KIOS 148 148 145 148 10,800 1,594,200 375 KJEN 1,310 1,310 1,310 1,310 100 131,000 376 KKGI 248 250 230 248 105,200 26,047,200 377 KLBF 1,495 1,500 1,475 1,495 45,553,200 67,989,815,000 378 KMDS 404 438 400 404 45,400 18,248,400 379 KMTR 352 356 340 352 13,100 4,489,000 380 KOBX 104 108 104 104 701,500 73,501,400 381 KOIN 100 100 100 100 100 10,000 382 KONI 488 488 410 488 500 216,600 383 KOPI 440 440 440 440 13,700 6,028,000 384 KOTA 200 204 196 200 247,300 49,457,100 385 KOTA-W 137 137 65 137 2,200 203,400 386 KPAL 50 51 50 50 1,658,200 83,451,400 387 KPAS 67 69 66 67 1,808,900 121,499,800 388 KPAS-W 22 23 19 22 10,900 219,200 389 KPIG 105 106 104 105 602,000 63,206,400 390 KRAS 440 446 430 440 128,158,100 56,239,157,600 391 KREN 91 93 90 91 13,231,800 1,201,800,000 392 LAND 197 206 182 197 73,500 14,873,600 393 LCKM 360 360 358 360 5,000 1,795,200 394 LEAD 50 50 50 50 718,000 35,900,000 395 LIFE 4,910 4,910 4,910 4,910 400 1,964,000 396 LINK 2,550 2,600 2,520 2,550 5,723,900 14,668,561,000 397 LION 300 300 274 300 2,200 657,400 398 LMAS 50 50 50 50 300 15,000 399 LMSH 350 380 350 350 37,500 13,608,200 400 LPCK 1,400 1,430 1,380 1,400 2,377,600 3,332,187,000 401 LPGI 3,330 3,350 3,320 3,330 2,800 9,342,000 402 LPIN 240 242 240 240 97,100 23,329,000 403 LPKR 226 234 224 226 250,953,500 57,431,776,000 404 LPLI 88 88 85 88 50,200 4,417,300 405 LPPF 1,250 1,310 1,240 1,250 32,363,500 40,850,669,000 406 LPPS 80 83 76 80 82,500 6,530,700 407 LRNA 189 216 158 189 236,100 46,536,800 408 LSIP 1,210 1,225 1,200 1,210 28,355,400 34,308,806,500 409 LTLS 464 468 464 464 60,800 28,253,400 410 LUCK 177 183 174 177 3,798,300 674,147,800 411 MAGP 50 50 50 50 400 20,000 412 MAIN 730 740 670 730 35,313,100 24,930,419,500 413 MAMI 50 50 50 50 11,700 585,000 414 MAMI-W 4 4 4 4 111,200 444,800 415 MAPA 2,720 2,730 2,610 2,720 760,300 2,044,317,000 416 MAPB 1,375 1,420 1,375 1,375 2,000 2,788,500 417 MAPI 840 845 790 840 31,656,500 25,902,251,500 418 MARI 50 50 50 50 2,063,600 103,180,000 419 MARK 845 865 820 845 2,531,300 2,127,717,000 420 MASA 555 575 555 555 23,300 13,321,500 421 MAYA 8,000 8,000 8,000 8,000 200 1,600,000 422 MBAP 2,720 2,820 2,700 2,720 406,600 1,120,870,000 423 MBSS 446 456 446 446 3,558,100 1,604,945,800 424 MBTO 86 88 80 86 93,500 7,552,600 425 MCAS 2,730 2,760 2,690 2,730 911,700 2,502,065,000 426 MCOR 125 128 123 125 12,409,600 1,557,370,200 427 MDIA 53 53 50 53 7,541,100 391,919,500 428 MDKA 1,960 1,965 1,885 1,960 137,723,300 267,443,042,500 429 MDKI 179 182 171 179 4,723,600 841,554,100 430 MDRN 50 50 50 50 100 5,000 431 MEDC 540 550 505 540 357,521,700 190,909,564,000 432 MEDC-W 9 10 7 9 79,889,800 705,655,100 433 MEGA 7,000 7,000 7,000 7,000 200 1,400,000 434 MERK 3,160 3,220 3,160 3,160 106,800 339,484,000 435 META 141 143 139 141 2,531,300 355,702,200 436 MFIN 1,080 1,080 1,075 1,080 10,800 11,660,000 437 MFMI 660 660 595 660 28,600 17,321,000 438 MGRO 780 785 765 780 2,190,900 1,707,201,000 439 MICE 292 294 292 292 32,000 9,399,400 440 MIDI 1,705 1,705 1,705 1,705 100 170,500 441 MIKA 2,900 3,080 2,820 2,900 38,383,900 112,033,135,000 442 MIRA 50 50 50 50 20,700 1,035,000 443 MLBI 9,825 9,825 9,725 9,825 34,200 333,927,500 444 MLIA 515 515 505 515 6,791,800 3,454,830,000 445 MLPL 70 70 67 70 5,285,400 364,019,300 446 MLPT 715 715 695 715 92,400 64,559,500 447 MMLP 276 278 268 276 7,903,400 2,152,016,800 448 MNCN 1,065 1,085 1,040 1,065 110,839,900 117,382,552,500 449 MOLI 875 885 835 875 48,900 41,255,500 450 MPMX 484 498 478 484 10,711,100 5,178,408,200 451 MPOW 70 71 68 70 298,200 20,763,700 452 MPPA 102 107 99 102 3,631,400 373,624,700 453 MPRO 1,730 1,730 1,730 1,730 500 865,000 454 MRAT 151 160 150 151 412,800 62,828,100 455 MREI 4,750 4,750 4,750 4,750 100 475,000 456 MSIN 306 306 296 306 433,700 131,721,800 457 MSKY 690 690 670 690 20,100 13,788,000 458 MTDL 1,590 1,610 1,585 1,590 3,750,000 5,972,943,000 459 MTFN 50 50 50 50 300 15,000 460 MTLA 430 442 422 430 81,400 35,435,800 461 MTPS 266 284 266 266 6,100 1,694,800 462 MTSM 197 197 187 197 300 58,100 463 MTWI 58 62 58 58 4,000 232,500 464 MYOH 1,230 1,235 1,220 1,230 27,800 34,165,500 465 MYOR 2,480 2,480 2,430 2,480 5,972,000 14,644,449,000 466 MYTX 55 55 52 55 51,300 2,753,200 467 NATO 585 630 585 585 207,686,000 127,512,873,000 468 NELY 143 145 141 143 189,300 27,071,700 469 NFCX 1,540 1,555 1,540 1,540 342,500 530,251,500 470 NICK 324 324 324 324 100 32,400 471 NIKL 1,070 1,080 1,015 1,070 13,896,100 14,679,379,500 472 NIRO 160 164 160 160 500 80,400 473 NISP 825 830 820 825 224,000 184,424,000 474 NOBU 800 810 790 800 49,600 39,486,000 475 NRCA 364 376 356 364 1,116,500 403,998,200 476 NZIA 160 165 160 160 26,000 4,252,300 477 OASA 392 430 392 392 5,800 2,462,200 478 OKAS 113 118 109 113 15,678,200 1,775,116,800 479 OMRE 324 324 324 324 10,600 3,434,400 480 OPMS 158 158 156 158 107,000 16,748,900 481 PADI 50 50 50 50 800 40,000 482 PALM 318 320 312 318 1,212,500 384,685,600 483 PAMG 113 117 110 113 12,810,000 1,462,018,100 484 PANI 114 114 110 114 61,900 6,841,400 485 PANR 161 170 136 161 5,373,800 850,681,700 486 PANS 980 1,000 945 980 274,200 269,920,500 487 PBID 1,190 1,210 1,185 1,190 171,500 205,319,000 488 PBRX 220 230 216 220 17,887,000 3,953,485,800 489 PBSA 695 695 690 695 14,100 9,730,500 490 PCAR 410 440 410 410 44,500 18,370,200 491 PDES 468 480 360 468 49,400 20,662,600 492 PEGE 116 116 116 116 100 11,600 493 PEHA 1,700 1,700 1,565 1,700 1,068,000 1,761,163,500 494 PGAS 1,440 1,445 1,390 1,440 244,197,000 346,941,844,500 495 PGJO 36 36 35 36 92,700 3,331,900 496 PGLI 246 250 246 246 4,400 1,083,200 497 PGUN 214 224 210 214 57,200 12,141,400 498 PICO 145 146 142 145 246,500 35,738,000 499 PJAA 635 640 625 635 260,400 164,368,000 500 PKPK 50 51 50 50 106,500 5,350,100 501 PLAN 130 132 123 130 22,050,700 2,811,902,900 502 PLAN-W 6 6 5 6 7,431,600 38,138,700 503 PLIN 2,500 2,500 2,450 2,500 208,800 521,971,000 504 PMJS 109 110 109 109 13,900 1,525,600 505 PNBN 1,000 1,010 985 1,000 10,319,200 10,292,874,500 506 PNBS 71 73 66 71 86,659,500 6,048,040,300 507 PNGO 620 620 570 620 4,400 2,541,500 508 PNIN 815 825 795 815 6,975,900 5,647,290,500 509 PNLF 228 230 224 228 18,497,300 4,201,027,800 510 POLA 56 60 50 56 589,500 33,327,500 511 POLA-W 22 22 22 22 1,700 37,400 512 POLI 865 995 865 865 170,100 152,033,500 513 POLL 4,780 4,780 4,660 4,780 33,500 159,737,000 514 POLU 815 820 775 815 3,100 2,412,000 515 POLY 50 50 50 50 151,300 7,565,000 516 PORT 488 490 482 488 32,000 15,587,000 517 POWR 725 735 715 725 9,196,900 6,647,056,500 518 PPGL 179 183 177 179 4,480,500 806,667,200 519 PPGL-W 12 13 12 12 1,758,800 21,286,800 520 PPRE 246 246 230 246 43,887,100 10,583,374,600 521 PPRO 109 111 98 109 2,551,754,800 270,508,738,900 522 PRAS 120 134 120 120 50,900 6,217,400 523 PRDA 3,480 3,480 3,400 3,480 155,700 540,096,000 524 PRIM 242 244 226 242 188,300 43,228,600 525 PRIM-W 5 6 5 5 102,800 514,500 526 PSAB 214 218 212 214 26,093,400 5,620,095,200 527 PSDN 123 130 116 123 545,900 67,440,300 528 PSGO 109 114 100 109 42,200 4,632,300 529 PSSI 168 170 167 168 90,100 15,143,200 530 PTBA 2,450 2,470 2,420 2,450 64,008,000 156,004,770,000 531 PTIS 162 176 162 162 500 82,700 532 PTPP 1,520 1,520 1,385 1,520 82,376,000 119,710,795,000 533 PTPW 1,120 1,160 1,100 1,120 694,300 784,692,000 534 PTRO 2,090 2,180 2,050 2,090 2,510,800 5,325,463,000 535 PTSN 234 234 230 234 3,929,900 910,662,400 536 PUDP 218 218 218 218 400 87,200 537 PURA 128 134 125 128 703,178,100 91,032,302,500 538 PURA-W 23 24 22 23 12,718,700 287,202,100 539 PURE 272 278 270 272 11,801,400 3,224,921,600 540 PURE-W 26 27 25 26 8,703,300 225,715,300 541 PURI 290 300 290 290 300 89,000 542 PWON 550 550 510 550 167,377,600 89,545,009,500 543 PYFA 940 940 880 940 7,926,500 7,314,670,000 544 PZZA 730 735 715 730 770,300 557,756,500 545 R-LQ45X 958 959 950 958 20,000 19,159,800 546 RAJA 196 197 190 196 28,806,000 5,588,106,400 547 RALS 750 775 745 750 27,265,500 20,499,859,000 548 RANC 422 424 412 422 702,800 293,058,800 549 RBMS 50 52 50 50 980,300 49,214,300 550 RDTX 5,300 5,350 5,275 5,300 38,100 201,935,000 551 REAL 50 50 50 50 7,516,800 375,840,000 552 RELI 436 436 436 436 100 43,600 553 RICY 101 108 99 101 4,600 469,100 554 RIGS 236 238 228 236 93,300 21,865,800 555 RISE 432 438 422 432 250,200 108,385,000 556 RMBA 366 380 364 366 142,300 52,574,000 557 ROCK 840 895 835 840 52,900 44,279,000 558 RODA 53 53 51 53 169,500 8,697,800 559 RONY 206 248 200 206 94,300 20,333,000 560 ROTI 1,300 1,310 1,300 1,300 10,000 13,014,000 561 RUIS 306 310 302 306 78,800 24,101,200 562 SAFE 189 190 185 189 239,300 45,151,200 563 SAME 195 206 191 195 43,593,400 8,592,876,900 564 SAMF 398 400 396 398 23,500 9,348,600 565 SATU 50 50 50 50 100 5,000 566 SBAT 86 90 84 86 6,368,400 552,234,800 567 SBAT-W 10 11 10 10 1,898,400 18,985,000 568 SCCO 10,100 10,100 10,000 10,100 1,700 17,065,000 569 SCMA 1,615 1,635 1,565 1,615 13,605,800 21,933,420,000 570 SCNP 260 270 250 260 84,300 21,931,000 571 SDMU 50 50 50 50 17,900 895,000 572 SDPC 105 106 103 105 33,200 3,442,200 573 SDRA 780 780 780 780 1,200 936,000 574 SFAN 1,135 1,145 1,125 1,135 895,700 1,017,567,500 575 SGER 615 630 615 615 1,618,200 1,004,594,500 576 SGER-W 252 254 150 252 91,600 18,967,800 577 SGRO 1,700 1,710 1,685 1,700 10,329,600 17,560,858,500 578 SHID 2,300 2,410 2,300 2,300 1,300 3,111,000 579 SHIP 590 595 580 590 913,400 539,320,500 580 SIDO 800 810 795 800 17,400,400 13,879,194,000 581 SILO 5,475 5,575 5,400 5,475 238,000 1,306,340,000 582 SIMP 392 398 390 392 7,137,500 2,797,741,000 583 SINI 378 396 368 378 3,500 1,301,200 584 SINI-W 200 200 200 200 100 20,000 585 SIPD 1,295 1,300 1,165 1,295 715,100 901,137,000 586 SKBM 324 324 322 324 5,000 1,619,800 587 SKLT 1,840 1,840 1,840 1,840 200 368,000 588 SKRN 595 630 585 595 5,500 3,223,000 589 SLIS 4,840 4,840 4,750 4,840 70,300 339,950,000 590 SMAR 3,180 3,180 3,150 3,180 3,900 12,362,000 591 SMBR 1,050 1,055 960 1,050 121,126,400 123,413,413,000 592 SMCB 1,115 1,130 1,070 1,115 161,500 178,239,500 593 SMDM 103 105 95 103 2,100 205,800 594 SMDR 278 284 276 278 2,951,500 822,851,800 595 SMGR 11,950 12,000 11,775 11,950 3,738,800 44,475,380,000 596 SMKL 186 190 186 186 821,700 153,830,800 597 SMKL-W 12 12 10 12 3,200 32,400 598 SMMA 13,275 13,700 13,275 13,275 5,300 72,567,500 599 SMMT 85 88 85 85 1,470,400 127,017,100 600 SMRA 840 840 810 840 68,606,600 57,134,821,500 601 SMSM 1,395 1,430 1,390 1,395 2,710,900 3,788,721,500 602 SOCI 145 145 140 145 14,286,000 2,037,103,500 603 SOFA 102 104 100 102 15,200 1,521,100 604 SOFA-W 5 5 4 5 989,900 4,202,600 605 SOHO 5,150 5,200 5,050 5,150 8,000 40,927,500 606 SONA 5,800 5,800 5,800 5,800 6,400 37,120,000 607 SOSS 394 404 390 394 1,200 469,800 608 SOSS-W 41 46 41 41 1,900 80,100 609 SOTS 181 208 181 181 6,700 1,222,800 610 SPMA 330 330 330 330 300 99,000 611 SPTO 510 515 500 510 2,964,200 1,502,837,500 612 SQMI 302 302 286 302 13,607,900 4,034,779,000 613 SRAJ 138 140 131 138 18,100 2,497,300 614 SRIL 244 244 238 244 26,079,800 6,304,264,200 615 SRSN 57 58 57 57 1,554,900 89,022,000 616 SRTG 3,360 3,380 3,350 3,360 1,376,300 4,633,886,000 617 SSIA 570 580 545 570 51,853,100 29,184,458,000 618 SSMS 780 815 770 780 30,334,300 23,942,576,500 619 SSTM 580 585 575 580 33,100 19,183,500 620 STAR 113 120 110 113 22,700 2,552,100 621 STTP 8,800 8,800 8,800 8,800 100 880,000 622 SULI 50 50 50 50 200 10,000 623 SURE 2,810 2,810 2,730 2,810 245,600 685,120,000 624 SWAT 104 107 104 104 76,900 8,144,600 625 TALF 312 312 280 312 2,400 696,000 626 TAMA 154 172 154 154 36,990,500 5,923,043,300 627 TAMA-W 7 8 7 7 519,900 3,649,100 628 TAMU 50 50 50 50 81,400 4,070,000 629 TARA 50 50 50 50 202,300 10,115,000 630 TAXI 50 50 50 50 1,200 60,000 631 TBIG 1,475 1,515 1,455 1,475 28,975,600 42,935,973,000 632 TBLA 820 830 810 820 5,658,600 4,641,138,000 633 TBMS 750 750 750 750 100 75,000 634 TCID 6,300 6,350 6,300 6,300 52,200 329,937,500 635 TCPI 7,800 7,900 7,575 7,800 7,315,500 56,010,930,000 636 TDPM 142 148 142 142 4,230,600 604,969,400 637 TEBE 600 615 575 600 60,800 36,538,500 638 TECH 145 145 114 145 4,349,100 581,607,800 639 TFAS 149 167 149 149 57,700 8,689,000 640 TGKA 7,650 7,750 7,450 7,650 5,200 39,347,500 641 TGRA 125 142 124 125 169,175,700 22,301,968,700 642 TIFA 424 430 390 424 14,100 5,871,600 643 TINS 1,135 1,165 1,075 1,135 189,623,400 215,474,269,000 644 TIRA 248 250 248 248 3,200 794,000 645 TIRT 51 53 51 51 4,200 218,600 646 TKIM 7,875 7,950 7,475 7,875 29,061,500 226,273,607,500 647 TLKM 3,330 3,330 3,240 3,330 187,276,600 617,616,933,000 648 TMAS 122 125 121 122 1,366,500 167,092,600 649 TMPO 153 164 147 153 107,500 17,119,900 650 TNCA 320 326 320 320 6,152,000 1,986,847,800 651 TOBA 575 700 540 575 3,874,100 2,324,591,500 652 TOPS 50 50 50 50 480,400 24,020,000 653 TOTL 372 376 368 372 5,830,800 2,164,317,600 654 TOTO 220 228 220 220 991,500 219,747,600 655 TOWR 1,055 1,070 1,045 1,055 213,870,600 226,034,180,000 656 TOYS 735 740 720 735 3,248,200 2,375,017,500 657 TOYS-W 13 13 12 13 3,276,200 40,586,600 658 TPIA 9,675 9,725 9,525 9,675 5,324,500 51,252,900,000 659 TPMA 304 304 304 304 100 30,400 660 TRIM 116 117 111 116 13,200 1,531,800 661 TRIN 226 252 226 226 263,505,100 62,291,354,800 662 TRIN-W 9 10 9 9 706,500 6,761,200 663 TRIS 200 202 200 200 1,124,300 227,090,000 664 TRJA 160 161 157 160 103,300 16,354,700 665 TRUK 156 158 154 156 2,797,000 436,575,600 666 TSPC 1,305 1,320 1,295 1,305 348,500 455,998,500 667 TUGU 1,690 1,690 1,620 1,690 63,800 106,758,500 668 TURI 1,325 1,325 1,325 1,325 55,500 73,537,500 669 UANG 230 250 216 230 22,400 4,904,200 670 UCID 1,540 1,550 1,535 1,540 288,700 445,456,500 671 ULTJ 1,640 1,650 1,625 1,640 1,024,100 1,680,399,000 672 UNIC 4,290 4,500 4,200 4,290 42,800 180,548,000 673 UNIT 177 210 177 177 107,000 19,829,600 674 UNSP 100 103 96 100 589,800 57,725,800 675 UNTR 26,000 26,000 24,325 26,000 13,645,600 342,658,645,000 676 UNVR 7,650 7,725 7,625 7,650 23,596,500 180,717,915,000 677 URBN 1,255 1,265 1,250 1,255 700 880,000 678 URBN-W 14 15 13 14 370,000 4,891,300 679 VICO 90 90 78 90 581,200 46,486,400 680 VINS 92 93 92 92 26,000 2,392,700 681 VIVA 50 52 50 50 112,602,900 5,700,805,600 682 VOKS 232 242 228 232 185,000 42,749,800 683 VRNA 105 105 98 105 300 30,800 684 WAPO 68 68 66 68 15,300 1,040,200 685 WEGE 248 250 236 248 107,552,600 26,329,234,600 686 WEHA 59 60 57 59 672,100 39,436,900 687 WICO 492 492 458 492 300 144,000 688 WIIM 580 600 545 580 130,333,600 75,249,727,000 689 WIKA 1,855 1,890 1,680 1,855 77,017,300 136,194,372,500 690 WINS 98 98 97 98 499,100 48,881,800 691 WOMF 252 252 244 252 357,800 88,331,600 692 WOOD 600 610 595 600 8,227,700 4,926,711,000 693 WOWS 63 66 63 63 15,430,200 987,554,500 694 WSBP 228 228 216 228 308,239,800 68,684,162,600 695 WSKT 1,135 1,140 1,055 1,135 150,041,600 165,449,742,500 696 WTON 382 386 358 382 69,278,000 25,858,900,800 697 XAQA 906 906 893 906 800 715,700 698 XBES 926 926 866 926 400 352,400 699 XBID 512 512 512 512 100 51,200 700 XBIN 483 483 483 483 100 48,300 701 XCID 80 80 79 80 6,000 479,000 702 XCLQ 93 94 92 93 10,100 943,100 703 XIHD 466 466 461 466 200 92,700 704 XIIF 570 570 566 570 700 398,300 705 XIIT 520 520 505 520 37,500 19,094,600 706 XIJI 631 631 611 631 900 561,500 707 XILV 113 113 112 113 700 78,500 708 XIPI 168 169 168 168 5,100 856,900 709 XISC 685 685 681 685 200 136,600 710 XISI 312 312 309 312 1,800 558,800 711 XISR 375 376 375 375 8,200 3,076,500 712 XKIV 461 461 453 461 600 272,600 713 XKMS 1,032 1,032 1,020 1,032 200 205,200 714 XMIG 168 168 168 168 100 16,800 715 XNVE 145 146 142 145 669,800 96,872,500 716 XPCR 869 869 869 869 100 86,900 717 XPID 498 498 498 498 300 149,400 718 XPLQ 464 464 464 464 2,000 928,000 719 XSBC 105 105 105 105 5,000 525,000 720 XSRI 180 180 180 180 3,100 558,000 721 XSSI 84 84 84 84 100 8,400 722 XSSK 644 644 644 644 100 64,400 723 YELO 50 51 50 50 721,200 36,061,000 724 YELO-W 7 8 7 7 71,100 532,800 725 YPAS 444 505 400 444 3,800 1,684,300 726 YULE 358 386 308 358 7,600 2,472,200 727 ZBRA 50 50 50 50 3,900 195,000 728 ZINC 170 170 164 170 490,964,000 81,569,269,100 729 ZONE 400 400 396 400 160,900 64,054,200 -------------------- ---------------------- Total for Reguler 22,145,372,600 15,355,279,052,500 Information for Negosiasi 730 AALI 12,100 12,056 12,056 12,056 25,100 302,605,600 731 ABBA 63 90 81 81 327,500 29,227,500 732 ACES 1,650 1,647 1,631 1,631 8,757,600 14,345,855,200 733 ACST 290 290 290 290 80 23,200 734 ADHI 1,200 1,107 1,107 1,107 2,753,200 3,047,792,400 735 ADRO 1,390 1,385 1,328 1,385 1,520,061 2,018,644,205 736 AGRO 605 615 615 615 6,300 3,874,500 737 AKRA 3,070 3,188 2,902 3,064 831,539 2,509,166,170 738 AMRT 715 707 707 707 4,035,600 2,853,169,200 739 ANDI 50 40 40 40 55,100 2,204,000 740 ANTM 1,245 1,235 1,139 1,235 6,042,469 7,254,141,557 741 ARII 448 450 450 450 1,777,800 800,010,000 742 ARNA 545 525 525 525 950,000 498,750,000 743 ARTI 50 35 35 35 180,000,000 6,300,000,000 744 ASII 5,725 5,675 5,425 5,550 379,002 2,131,879,850 745 ASPI 91 93 93 93 2 186 746 ASRI 240 280 236 236 90,077 23,118,172 747 AYLS 50 3 3 3 1,000 3,000 748 BACA 400 422 422 422 800,000 337,600,000 749 BAPI 50 20 20 20 455,000 9,100,000 750 BBCA 32,250 32,150 31,100 32,050 422,671 13,514,838,850 751 BBKP 340 280 280 280 15,901,132 4,452,316,960 752 BBNI 6,350 6,275 6,009 6,275 500,181 3,005,609,175 753 BBRI 4,300 4,326 4,130 4,150 28,695,976 123,465,648,915 754 BBTN 1,740 1,725 1,725 1,725 81 139,725 755 BEKS 50 30 19 30 2,099,500 46,985,000 756 BELL 162 163 163 163 122,700,000 20,000,100,000 757 BMRI 6,650 6,575 6,409 6,475 10,109,889 65,852,497,919 758 BNBR 50 24 24 24 2,000,000 48,000,000 759 BNGA 865 795 600 600 31 22,890 760 BNLI 2,480 2,390 2,390 2,390 81 193,590 761 BOGA 1,340 1,345 1,335 1,335 33,200,000 44,324,000,000 762 BOLA 156 152 152 152 2 304 763 BRMS 59 68 61 68 1,864,500 116,798,400 764 BRPT 1,120 1,045 1,045 1,045 54 56,430 765 BSDE 1,090 1,083 1,030 1,053 9,556,981 10,070,002,370 766 BSIM 482 470 470 470 25,230,000 11,858,100,000 767 BTPS 4,270 4,280 4,160 4,280 1,828,700 7,706,836,000 768 BUDI 100 100 100 100 900,000 90,000,000 769 BULL 318 318 300 318 3,804,100 1,142,090,400 770 BUMI 59 70 59 70 5,620,411 331,604,304 771 CAMP 256 260 260 260 50 13,000 772 CARE 362 360 360 360 300,000,000 108,000,000,000 773 CASA 386 392 388 392 779,995,876 302,665,599,888 774 CASH 494 492 492 492 2 984 775 CPIN 6,450 6,250 6,250 6,250 26 162,500 776 CSRA 376 366 366 366 2 732 777 CTRA 935 931 911 931 7,156,800 6,597,333,900 778 DEWA 50 35 35 35 300,000 10,500,000 779 DOID 416 332 332 332 432,000 143,424,000 780 EXCL 2,460 2,460 2,410 2,460 1,164,946 2,854,670,240 781 FORZ 50 45 40 40 5,000,000 210,000,000 782 GAMA 50 50 50 50 4,000,000 200,000,000 783 GGRM 44,525 44,600 43,150 44,600 2,011 89,449,650 784 HKMU 84 78 78 78 1,640,000 127,920,000 785 HMSP 1,655 1,600 1,550 1,560 866,350 1,369,508,000 786 HRUM 2,960 2,800 2,800 2,800 500,000 1,400,000,000 787 ICBP 10,175 10,175 10,000 10,113 139,310 1,408,842,900 788 IKAI 50 50 50 50 18,050,932 902,546,600 789 INCO 4,890 4,670 4,638 4,670 151 702,418 790 INDF 7,150 7,154 7,102 7,154 600,081 4,292,975,262 791 INDO 114 114 114 114 2 228 792 INDS 1,940 1,000 1,000 1,000 75 75,000 793 INDY 1,745 1,650 1,650 1,650 1,406,700 2,321,055,000 794 INKP 9,425 8,950 7,400 7,400 244,458 2,021,239,100 795 INTP 14,800 14,911 14,794 14,794 228,625 3,382,281,175 796 IPTV 298 298 290 298 16,285,000 4,749,482,000 797 ISAT 2,510 2,476 2,464 2,464 1,382,000 3,414,968,000 798 JSMR 4,340 4,243 4,243 4,243 81 343,683 799 KBAG 50 50 50 50 2 100 800 KIJA 210 210 194 196 22,860,875 4,699,500,250 801 KIOS 148 148 148 148 21,325,400 3,156,159,200 802 KLBF 1,495 1,500 1,480 1,500 2,528,266 3,775,200,530 803 KOTA 200 196 196 196 1,525,000 298,900,000 804 KPIG 105 132 128 132 34,721,200 4,554,331,400 805 LAND 197 200 200 200 3,382,000 676,400,000 806 LSIP 1,210 1,208 1,208 1,208 21 25,368 807 MAPA 2,720 2,700 2,700 2,700 1,019,800 2,753,460,000 808 MAPI 840 827 827 827 300,000 248,100,000 809 MDKA 1,960 1,951 1,951 1,951 750,000 1,463,250,000 810 MEDC 540 2 2 2 80 160 811 MFIN 1,080 1,075 1,075 1,075 4,651,100 4,999,932,500 812 MICE 292 298 232 298 652,000 190,336,000 813 MIKA 2,900 2,965 2,922 2,965 1,841,500 5,389,463,000 814 MKPI 26,000 27,000 22,000 27,000 2,180,000 49,710,000,000 815 MTFN 50 45 20 45 14,000,000 380,000,000 816 MTLA 430 460 460 460 628,643 289,175,780 817 MYOR 2,480 2,451 2,445 2,445 8,257,400 20,232,154,800 818 NATO 585 630 630 630 10,000,000 6,300,000,000 819 PBRX 220 274 274 274 1,351,352 370,270,448 820 PGAS 1,440 1,396 1,100 1,396 2,000,081 2,200,113,076 821 PNGO 620 600 544 600 22,008,300 12,266,937,400 822 PTPP 1,520 1,399 1,262 1,399 8,000,013 10,096,018,187 823 PURE 272 288 288 288 2 576 824 SBAT 86 88 85 85 48,986,202 4,163,827,176 825 SCMA 1,615 1,585 1,585 1,585 5,000 7,925,000 826 SIDO 800 800 798 798 737 589,526 827 SMCB 1,115 1,100 1,100 1,100 11,643,300 12,807,630,000 828 SMGR 11,950 11,852 11,820 11,852 167,081 1,980,241,420 829 SMMA 13,275 13,700 13,700 13,700 668,000 9,151,600,000 830 SMSM 1,395 1,412 1,412 1,412 1,811,400 2,557,696,800 831 SPTO 510 505 505 505 2,262,700 1,142,663,500 832 SRSN 57 58 58 58 40,250,000 2,334,500,000 833 SSMS 780 780 750 750 17,500,000 13,140,000,000 834 STAR 113 110 110 110 10,000,000 1,100,000,000 835 TBIG 1,475 1,481 1,474 1,481 3,800,000 5,609,900,000 836 TKIM 7,875 7,700 7,100 7,100 294,800 2,123,080,000 837 TLKM 3,330 3,280 3,243 3,250 2,353,358 7,633,643,260 838 TOWR 1,055 1,060 1,050 1,055 4,998,278 5,279,932,900 839 TPIA 9,675 9,500 9,475 9,500 221,374 2,103,051,225 840 TRST 400 466 460 460 22,771,980 10,524,563,049 841 UCID 1,540 1,550 1,545 1,545 410,400 634,745,000 842 ULTJ 1,640 1,700 1,700 1,700 526 894,200 843 UNSP 100 65 65 65 120,000,000 7,800,000,000 844 UNTR 26,000 24,794 23,500 24,794 172,420 4,166,070,600 845 UNVR 7,650 7,767 7,650 7,688 2,031,307 15,598,487,254 846 VIVA 50 51 50 51 145,000,000 7,295,000,000 847 WIKA 1,855 1,688 1,588 1,588 630,081 1,000,576,728 848 WSKT 1,135 1,100 1,042 1,042 1,000,090 1,042,099,000 849 XPMI 890 880 880 880 300 264,000 850 YULE 358 350 350 350 195,600 68,460,000 851 ZINC 170 184 152 184 8,468,594 1,322,475,952 -------------------- ---------------------- Total for Negosiasi 2,222,263,761 1,049,295,745,597 Total 02/12/20 24,367,786,761 16,404,608,570,897