Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, December 03, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AGRO 660 625 625 625 100 62,500 2 ANTM 1,255 1,275 1,250 1,270 23,500 29,460,000 3 ASII 5,625 5,725 5,725 5,725 200 1,145,000 4 BBRI 4,400 4,320 4,320 4,320 3,200 13,824,000 5 BBTN 1,720 1,730 1,730 1,730 100 173,000 6 BUMI 71 60 60 60 2,500 150,000 7 CMNP 1,240 1,225 1,225 1,225 1,800 2,205,000 8 DMAS 250 258 250 250 794,800 199,262,000 9 FREN 65 75 75 75 88,800 6,660,000 10 HMSP 1,665 1,675 1,675 1,675 10,800 18,090,000 11 LPCK 1,400 1,405 1,400 1,405 36,900 51,829,000 12 LPKR 236 236 236 236 1,500 354,000 13 PTBA 2,440 2,500 2,500 2,500 2,000 5,000,000 14 REAL-W 1 1 1 1 200 200 15 TINS 1,225 1,275 1,275 1,275 100 127,500 16 TLKM 3,300 3,330 3,320 3,330 200 665,000 17 WEGE 264 264 264 264 500 132,000 18 WSBP 242 244 242 242 5,900 1,428,400 19 WTON 400 394 394 394 500 197,000 -------------------- ---------------------- Total for Tunai 973,600 330,764,600 Information for Reguler 20 AALI 12,100 12,500 11,950 12,100 3,915,100 47,895,645,000 21 ABBA 59 73 59 59 57,041,600 3,463,107,100 22 ABDA 5,825 5,825 5,575 5,825 3,400 19,447,500 23 ABMM 1,045 1,060 850 1,045 936,800 961,901,500 24 ACES 1,650 1,655 1,630 1,650 13,146,800 21,615,043,000 25 ACST 296 314 288 296 232,430,200 69,874,213,200 26 ADES 1,325 1,380 1,320 1,325 361,000 481,732,000 27 ADHI 1,280 1,310 1,210 1,280 123,069,000 155,946,063,500 28 ADMF 8,775 8,825 8,700 8,775 120,900 1,061,442,500 29 ADMG 158 164 151 158 6,122,200 977,295,700 30 ADRO 1,375 1,430 1,375 1,375 147,801,800 206,785,407,000 31 AGAR 494 498 438 494 12,000 5,556,000 32 AGII 880 880 860 880 401,300 350,998,500 33 AGRO 660 680 605 660 567,208,700 367,615,480,000 34 AGRS 163 163 160 163 21,200 3,408,800 35 AHAP 60 62 60 60 12,400 749,300 36 AIMS 155 155 155 155 600 93,000 37 AISA 344 356 300 344 337,604,800 113,479,850,200 38 AKKU 50 50 50 50 3,000 150,000 39 AKPI 370 372 360 370 1,100 406,200 40 AKRA 3,090 3,100 3,060 3,090 42,375,400 130,464,407,000 41 AKSI 368 368 368 368 16,500 6,072,000 42 ALDO 400 420 386 400 17,900 7,372,600 43 ALKA 286 290 286 286 1,800 515,600 44 ALMI 230 230 228 230 69,200 15,822,600 45 ALTO 286 292 280 286 19,100 5,459,600 46 AMAG 208 216 206 208 563,100 116,888,200 47 AMAN 304 308 304 304 284,100 86,933,200 48 AMAR 302 312 296 302 152,400 45,576,600 49 AMFG 2,770 2,770 2,740 2,770 600 1,656,000 50 AMIN 296 298 294 296 25,200 7,454,000 51 AMOR 2,770 2,770 2,710 2,770 124,300 341,720,000 52 AMRT 710 715 705 710 526,000 373,601,500 53 ANDI 50 50 50 50 145,700 7,285,000 54 ANJT 655 680 640 655 81,700 53,126,000 55 ANTM 1,255 1,300 1,235 1,255 615,002,200 781,129,018,000 56 APEX 166 166 161 166 38,100 6,243,600 57 APIC 810 825 810 810 9,098,600 7,428,085,500 58 APII 159 160 159 159 11,000 1,750,000 59 APLI 147 158 147 147 3,400 530,100 60 APLN 174 182 173 174 102,319,900 18,036,157,800 61 ARGO 1,800 1,800 1,770 1,800 700 1,254,500 62 ARII 444 448 440 444 27,200 12,072,400 63 ARKA 73 74 71 73 8,500,600 612,210,800 64 ARNA 545 545 535 545 1,616,700 875,520,000 65 ARTI 50 50 50 50 4,600 230,000 66 ARTO 3,300 3,500 2,900 3,300 1,864,300 5,984,892,000 67 ASBI 302 302 302 302 1,300 392,600 68 ASDM 905 950 900 905 21,800 20,359,000 69 ASGR 815 825 790 815 4,611,500 3,711,181,000 70 ASII 5,625 5,750 5,600 5,625 54,407,800 308,227,647,500 71 ASJT 120 129 119 120 151,200 18,153,800 72 ASMI 1,055 1,070 1,045 1,055 26,800 28,267,500 73 ASPI 92 93 90 92 2,448,700 224,470,600 74 ASPI-W 12 12 11 12 1,243,900 14,922,200 75 ASRI 240 248 240 240 182,133,700 44,344,885,400 76 ASRM 1,700 1,700 1,660 1,700 4,100 6,938,000 77 ASSA 525 545 520 525 5,947,400 3,132,726,500 78 ATIC 650 660 620 650 2,200 1,390,000 79 AUTO 1,170 1,185 1,155 1,170 1,537,200 1,791,158,000 80 AYLS 50 52 50 50 4,262,000 214,410,200 81 AYLS-W 5 5 4 5 902,700 4,126,200 82 BABP 50 50 50 50 1,341,300 67,065,000 83 BABP-W3 46 46 46 46 500 23,000 84 BABP-W4 8 8 7 8 643,300 4,510,600 85 BACA 400 402 400 400 27,200 10,900,000 86 BAJA 124 127 122 124 2,581,700 320,516,600 87 BALI 850 890 830 850 161,900 136,965,000 88 BAPA 50 50 50 50 44,000 2,200,000 89 BAPI 50 50 50 50 34,300 1,715,000 90 BAPI-W 2 3 2 2 14,038,200 28,795,100 91 BATA 640 640 635 640 1,400 889,500 92 BAYU 1,200 1,200 1,200 1,200 100 120,000 93 BBCA 32,300 32,625 32,125 32,300 19,642,000 635,994,495,000 94 BBHI 242 246 236 242 1,034,100 249,811,600 95 BBKP 332 348 328 332 526,755,300 177,185,384,400 96 BBLD 368 368 366 368 359,900 132,142,400 97 BBMD 1,535 1,535 1,535 1,535 300 460,500 98 BBNI 6,350 6,500 6,300 6,350 64,150,200 410,135,240,000 99 BBRI 4,400 4,400 4,300 4,400 198,985,500 867,310,082,000 100 BBSI 755 780 755 755 217,100 166,952,500 101 BBSS 104 105 99 104 1,366,800 137,346,100 102 BBSS-W 5 5 4 5 8,774,300 35,622,100 103 BBTN 1,720 1,765 1,715 1,720 76,732,600 132,746,203,000 104 BBYB 306 314 306 306 13,600 4,238,400 105 BCAP 128 128 123 128 259,700 32,724,000 106 BCIP 63 65 60 63 4,079,600 251,817,500 107 BDMN 3,390 3,450 3,340 3,390 7,415,600 25,215,530,000 108 BEEF 151 156 149 151 7,020,300 1,067,755,900 109 BEEF-W 10 10 6 10 1,016,300 9,702,600 110 BEKS 50 50 50 50 1,794,400 89,720,000 111 BELL 161 164 160 161 6,661,000 1,076,219,700 112 BESS 244 244 236 244 276,000 65,874,600 113 BESS-W 85 85 84 85 152,100 12,922,600 114 BEST 191 197 190 191 162,624,300 31,514,914,500 115 BFIN 396 408 394 396 95,036,000 37,994,222,600 116 BGTG 68 70 66 68 16,577,500 1,131,446,500 117 BHAT 685 700 675 685 180,031,200 124,253,094,500 118 BHIT 75 77 74 75 104,356,200 7,907,694,900 119 BIKA 202 230 190 202 121,100 24,818,000 120 BIMA 50 50 50 50 200 10,000 121 BINA 685 705 685 685 3,510,100 2,443,385,000 122 BIPI 50 50 50 50 3,328,200 166,410,000 123 BIPI-W 10 10 9 10 62,600 564,400 124 BIPP 50 51 50 50 1,423,400 71,216,800 125 BIRD 1,345 1,365 1,220 1,345 30,577,900 40,095,557,500 126 BISI 1,020 1,060 1,000 1,020 1,002,000 1,024,617,000 127 BJBR 1,450 1,480 1,430 1,450 16,272,000 23,650,041,500 128 BJTM 665 675 660 665 14,224,300 9,491,073,000 129 BKDP 54 55 54 54 122,000 6,694,100 130 BKSL 55 55 50 55 452,821,400 24,037,417,600 131 BKSW 111 113 111 111 4,800 536,500 132 BLTA 50 50 50 50 200 10,000 133 BLUE 715 720 715 715 115,000 82,548,500 134 BMAS 296 298 282 296 8,000 2,260,400 135 BMRI 6,575 6,675 6,525 6,575 77,671,200 511,779,402,500 136 BMSR 69 71 68 69 287,500 19,861,800 137 BMTR 286 298 278 286 178,086,000 51,658,250,400 138 BNBA 378 380 374 378 56,400 21,179,600 139 BNBR 50 50 50 50 26,000 1,300,000 140 BNGA 870 885 865 870 4,400,400 3,838,029,500 141 BNII 238 244 236 238 5,565,700 1,329,136,200 142 BNLI 2,470 2,540 2,420 2,470 1,155,300 2,844,714,000 143 BOGA 1,340 1,355 1,330 1,340 47,299,300 63,269,511,000 144 BOLA 156 156 153 156 43,700 6,755,900 145 BOLT 790 790 790 790 200 158,000 146 BOSS 197 208 190 197 27,115,900 5,438,557,000 147 BPTR 81 85 78 81 102,800 8,243,700 148 BRAM 4,350 4,360 4,290 4,350 3,600 15,624,000 149 BRIS 1,485 1,505 1,450 1,485 237,227,300 351,182,692,000 150 BRMS 63 64 59 63 200,308,200 12,361,360,300 151 BRPT 1,125 1,140 1,105 1,125 76,173,100 85,459,261,500 152 BRPT-W 850 850 850 850 2,500 2,125,000 153 BSDE 1,075 1,105 1,060 1,075 30,521,300 32,898,512,500 154 BSIM 482 482 472 482 7,200 3,450,800 155 BSSR 1,745 1,795 1,700 1,745 14,300 24,620,500 156 BTEK 50 50 50 50 100 5,000 157 BTON 234 234 228 234 435,600 101,112,600 158 BTPN 2,670 2,700 2,600 2,670 148,600 396,505,000 159 BTPS 4,220 4,300 4,190 4,220 12,576,400 53,222,805,000 160 BUDI 100 100 98 100 278,200 27,616,000 161 BUKK 925 935 925 925 59,000 54,846,000 162 BULL 318 322 314 318 198,838,500 63,240,197,400 163 BULL-W2 101 106 101 101 27,200 2,748,500 164 BUMI 71 71 56 71 2,646,295,700 168,109,105,700 165 BUVA 59 60 59 59 83,700 4,953,400 166 BVIC 105 109 105 105 2,107,800 223,303,800 167 BWPT 133 134 124 133 317,503,900 41,492,019,200 168 BYAN 15,850 15,850 15,750 15,850 3,100 49,100,000 169 CAKK 53 54 52 53 500,300 26,419,800 170 CAMP 264 272 252 264 3,881,900 1,018,296,600 171 CANI 105 110 105 105 900 96,800 172 CARE 350 364 350 350 379,583,000 134,261,683,400 173 CARS 50 50 50 50 37,100 1,855,000 174 CASA 388 390 386 388 20,102,900 7,799,924,800 175 CASH 494 494 490 494 1,904,600 940,652,800 176 CASH-W 13 13 12 13 141,100 1,725,200 177 CASS 222 240 210 222 12,109,800 2,711,919,800 178 CBMF 600 600 560 600 1,802,200 1,045,297,000 179 CCSI 246 248 242 246 511,400 125,167,200 180 CEKA 1,790 1,800 1,790 1,790 138,100 247,947,500 181 CENT 137 138 132 137 2,766,100 375,744,600 182 CFIN 222 230 210 222 8,679,100 1,918,602,600 183 CINT 246 248 246 246 20,100 4,984,600 184 CITA 2,350 2,370 2,270 2,350 5,900 13,631,000 185 CITY 96 104 93 96 23,300 2,188,200 186 CLAY 1,450 1,530 1,450 1,450 15,100 22,195,000 187 CLEO 500 505 496 500 8,203,400 4,098,440,600 188 CLPI 730 745 730 730 304,200 223,480,500 189 CMNP 1,240 1,270 1,220 1,240 1,757,000 2,179,556,500 190 CMNP-W 272 272 260 272 80,400 21,355,800 191 CNTX 220 222 220 220 400 88,400 192 COCO 940 955 890 940 7,000 6,310,500 193 CPIN 6,325 6,475 6,300 6,325 8,502,400 54,079,522,500 194 CPRI 50 50 50 50 5,500 275,000 195 CPRI-W 13 13 12 13 500 6,200 196 CPRO 50 50 50 50 860,800 43,040,000 197 CSAP 358 370 358 358 1,400 504,600 198 CSIS 52 52 51 52 874,300 44,863,400 199 CSMI 525 595 510 525 49,300 25,689,000 200 CSRA 384 388 378 384 6,801,500 2,607,080,400 201 CTBN 3,250 3,350 3,250 3,250 2,100 6,840,000 202 CTRA 925 950 925 925 44,621,100 41,668,084,000 203 CTTH 52 52 51 52 59,200 3,020,000 204 DADA 52 54 50 52 24,010,100 1,238,262,700 205 DADA-W 4 5 3 4 31,398,900 124,939,200 206 DART 230 262 230 230 52,600 12,223,600 207 DEAL 152 157 151 152 12,329,400 1,889,466,200 208 DEFI 1,675 1,680 1,675 1,675 19,300 32,391,000 209 DEWA 50 50 50 50 161,800 8,090,000 210 DFAM 240 242 220 240 75,100 16,831,400 211 DGIK 50 50 50 50 6,100 305,000 212 DILD 228 236 218 228 114,928,000 26,178,913,000 213 DIVA 2,210 2,300 2,210 2,210 13,600 30,991,000 214 DKFT 196 202 193 196 35,219,400 6,997,503,200 215 DLTA 4,330 4,400 4,280 4,330 27,500 119,343,000 216 DMAS 250 250 250 250 57,483,900 14,370,975,000 217 DMMX 194 202 193 194 3,801,500 743,642,100 218 DMND 890 900 890 890 16,500 14,744,000 219 DNAR 184 185 176 184 115,000 21,098,900 220 DNET 3,410 3,410 3,390 3,410 27,300 92,838,000 221 DOID 408 430 408 408 218,466,200 90,862,333,000 222 DPNS 252 254 250 252 52,200 13,138,000 223 DPUM 55 56 52 55 1,105,600 59,571,100 224 DSFI 63 64 62 63 2,027,900 126,953,400 225 DSNG 615 630 610 615 10,229,500 6,377,052,000 226 DUCK 370 388 368 370 42,652,100 16,026,046,800 227 DUTI 3,820 3,850 3,810 3,820 22,100 85,024,000 228 DVLA 2,440 2,470 2,440 2,440 54,800 134,356,000 229 DWGL 216 220 212 216 14,400 3,082,600 230 DWGL-W 31 33 30 31 85,700 2,601,100 231 DYAN 53 55 51 53 5,819,600 305,092,200 232 EAST 60 60 58 60 503,100 30,053,400 233 EAST-W 7 7 6 7 461,200 2,969,300 234 ECII 730 730 725 730 10,100 7,372,500 235 EKAD 1,290 1,290 1,280 1,290 214,800 276,097,500 236 ELSA 364 364 338 364 541,560,400 189,591,448,600 237 EMDE 194 195 184 194 11,000 2,133,800 238 EMTK 8,500 8,825 8,450 8,500 514,400 4,373,720,000 239 ENRG 96 101 84 96 520,788,900 48,888,367,700 240 ENZO 50 51 50 50 3,175,800 158,790,100 241 ENZO-W 7 7 6 7 125,100 857,600 242 EPAC 158 166 154 158 19,512,200 3,123,192,000 243 EPMT 1,995 1,995 1,935 1,995 4,400 8,564,000 244 ERAA 1,755 1,800 1,750 1,755 13,215,000 23,416,368,500 245 ERTX 129 129 128 129 900 116,000 246 ESIP 84 86 83 84 3,858,100 325,313,100 247 ESIP-W 7 7 6 7 975,300 6,183,000 248 ESSA 168 170 162 168 23,202,100 3,855,942,100 249 ESTA 103 105 103 103 7,800 816,400 250 ESTI 52 55 52 52 36,500 1,960,100 251 EXCL 2,420 2,470 2,410 2,420 66,043,400 160,435,826,000 252 FAST 1,000 1,040 995 1,000 179,300 180,949,000 253 FILM 216 224 210 216 7,050,000 1,527,020,400 254 FIRE 820 875 750 820 65,535,100 54,694,888,000 255 FITT 58 62 58 58 23,700 1,406,800 256 FITT-W 19 19 18 19 6,600 120,300 257 FOOD 105 106 103 105 304,800 31,909,700 258 FORU 101 107 100 101 4,300 453,100 259 FORZ 50 50 50 50 800 40,000 260 FPNI 134 135 126 134 13,707,600 1,792,650,100 261 FREN 65 68 64 65 1,047,307,400 68,588,023,800 262 FREN-W 38 39 37 38 364,300 13,778,700 263 FUJI 117 117 115 117 32,800 3,772,500 264 GAMA 50 50 50 50 1,300 65,000 265 GDST 102 108 99 102 18,254,500 1,872,924,400 266 GDYR 1,405 1,440 1,405 1,405 700 998,500 267 GEMA 342 342 320 342 78,100 26,204,000 268 GGRM 44,250 45,000 43,800 44,250 3,270,900 145,849,510,000 269 GGRP 474 474 474 474 2,900 1,374,600 270 GHON 1,785 1,800 1,770 1,785 17,900 31,714,500 271 GIAA 436 458 416 436 555,432,400 242,417,022,200 272 GJTL 555 565 530 555 14,000,500 7,753,005,500 273 GLOB 111 118 111 111 21,000 2,378,800 274 GLVA 346 362 346 346 102,700 35,562,000 275 GMFI 154 164 143 154 462,829,800 71,678,601,500 276 GOLD 199 204 199 199 102,500 20,891,800 277 GOOD 1,250 1,255 1,230 1,250 282,200 351,547,500 278 GPRA 55 55 53 55 2,122,500 115,014,100 279 GSMF 94 95 94 94 700 66,400 280 GWSA 113 114 110 113 66,600 7,561,500 281 GZCO 50 50 50 50 904,600 45,230,000 282 HADE 50 50 50 50 100 5,000 283 HDFA 135 143 133 135 500 68,700 284 HDIT 300 336 300 300 35,300 10,642,600 285 HEAL 3,830 3,990 3,820 3,830 380,700 1,478,709,000 286 HELI 202 218 202 202 600 122,800 287 HELI-W 6 7 6 6 1,265,900 8,416,500 288 HERO 850 850 845 850 5,000 4,249,000 289 HEXA 3,410 3,420 3,370 3,410 333,000 1,131,164,000 290 HITS 466 466 466 466 12,100 5,638,600 291 HKMU 109 113 82 109 886,089,300 89,895,576,500 292 HMSP 1,665 1,695 1,610 1,665 310,992,000 516,621,537,500 293 HOKI 1,015 1,030 970 1,015 47,432,700 47,660,980,000 294 HOKI-W 640 655 505 640 1,400 859,500 295 HOMI 1,120 1,195 1,100 1,120 1,147,500 1,296,968,000 296 HOTL 50 50 50 50 309,200 15,460,000 297 HRME 56 60 50 56 49,764,400 2,719,274,200 298 HRTA 232 240 230 232 11,913,600 2,800,839,200 299 HRUM 2,900 3,040 2,860 2,900 9,084,300 26,686,390,000 300 IATA 50 50 50 50 2,000 100,000 301 IBFN 286 300 286 286 300 87,200 302 ICBP 10,025 10,225 10,025 10,025 15,979,900 161,199,475,000 303 ICON 54 54 53 54 80,400 4,305,000 304 IDPR 164 165 150 164 1,548,900 235,897,600 305 IFII 143 148 143 143 1,228,100 177,145,400 306 IFSH 386 386 356 386 58,100 21,394,800 307 IGAR 354 360 354 354 14,900 5,293,600 308 IKAI 50 50 50 50 137,900 6,895,000 309 IKAN 168 172 168 168 4,770,000 810,483,900 310 IKBI 226 228 226 226 19,100 4,334,200 311 IMAS 1,215 1,255 1,215 1,215 14,190,500 17,468,153,500 312 IMJS 406 414 404 406 12,443,500 5,077,646,400 313 IMPC 1,390 1,400 1,390 1,390 1,238,600 1,728,224,000 314 INAF 3,370 3,580 3,360 3,370 16,887,600 58,541,527,000 315 INAI 334 336 334 334 101,300 33,836,800 316 INCF 68 70 67 68 350,400 23,722,500 317 INCI 800 825 800 800 193,600 158,575,000 318 INCO 4,970 5,125 4,890 4,970 33,930,400 170,223,041,000 319 INDF 7,050 7,275 7,050 7,050 17,398,300 123,940,172,500 320 INDO 114 115 113 114 17,900 2,033,500 321 INDO-W 19 20 19 19 41,200 793,000 322 INDR 2,910 3,200 2,910 2,910 31,400 94,454,000 323 INDS 1,930 1,940 1,900 1,930 5,300 10,132,000 324 INDX 50 50 50 50 2,900 145,000 325 INDY 1,705 1,800 1,685 1,705 35,557,100 61,992,693,500 326 INKP 9,350 9,550 9,325 9,350 7,882,900 74,029,780,000 327 INOV 177 177 166 177 66,200 11,183,500 328 INPC 67 69 65 67 2,404,300 160,088,300 329 INPC-W 4 4 3 4 4,426,900 15,726,800 330 INPP 760 760 700 760 1,900 1,336,000 331 INPS 1,840 1,890 1,840 1,840 62,300 116,079,500 332 INRU 980 980 980 980 100 98,000 333 INTA 200 200 200 200 55,500 11,100,000 334 INTD 116 116 113 116 99,400 11,416,400 335 INTP 14,550 14,900 14,475 14,550 6,181,300 90,353,642,500 336 IPCC 428 440 424 428 2,480,800 1,061,002,400 337 IPCM 310 336 300 310 421,400 130,292,200 338 IPOL 90 92 90 90 1,212,100 109,641,000 339 IPTV 300 302 298 300 6,778,900 2,036,662,200 340 IPTV-W 27 30 25 27 80,900 2,167,100 341 IRRA 925 945 920 925 11,181,400 10,391,007,000 342 ISAT 2,480 2,550 2,450 2,480 25,791,500 64,199,040,000 343 ISSP 172 180 163 172 69,949,600 12,040,372,400 344 ITIC 980 1,020 975 980 2,115,700 2,102,213,000 345 ITMA 525 535 510 525 5,514,900 2,882,027,000 346 ITMA-W 54 54 54 54 200 10,800 347 ITMG 14,900 15,700 14,800 14,900 19,555,500 298,341,502,500 348 JAST 110 113 108 110 16,438,100 1,820,609,600 349 JAWA 90 96 87 90 116,700 10,456,700 350 JAYA 110 111 107 110 1,488,600 162,698,200 351 JAYA-W 11 11 10 11 93,800 958,500 352 JIHD 430 430 430 430 1,200 516,000 353 JKON 338 340 318 338 420,700 140,731,200 354 JMAS 134 134 133 134 54,000 7,187,800 355 JPFA 1,435 1,460 1,425 1,435 17,138,300 24,611,833,000 356 JRPT 555 560 545 555 2,283,400 1,261,078,000 357 JSKY 264 272 258 264 40,774,200 10,700,188,600 358 JSMR 4,380 4,430 4,350 4,380 16,714,600 73,497,881,000 359 JSPT 910 910 910 910 100 91,000 360 JTPE 910 915 910 910 130,800 119,646,000 361 KAEF 3,500 3,640 3,410 3,500 63,591,600 224,679,601,000 362 KARW 72 73 69 72 625,800 44,949,000 363 KAYU 70 71 69 70 1,758,200 122,931,100 364 KBAG 50 50 50 50 53,206,000 2,660,300,000 365 KBAG-W 5 5 4 5 17,852,700 72,074,400 366 KBLI 364 370 362 364 2,876,900 1,049,550,600 367 KBLM 216 218 214 216 121,400 26,405,400 368 KBLV 410 410 410 410 2,000 820,000 369 KDSI 850 855 850 850 59,700 50,754,000 370 KEEN 304 316 298 304 3,345,900 1,024,660,600 371 KEJU 1,280 1,285 1,270 1,280 168,200 215,148,500 372 KIAS 50 50 50 50 110,500 5,525,000 373 KICI 278 278 248 278 3,500 943,000 374 KIJA 218 218 210 218 41,415,700 8,916,999,200 375 KINO 2,870 2,900 2,860 2,870 224,900 645,743,000 376 KIOS 138 148 138 138 51,800 7,190,000 377 KJEN 1,225 1,250 1,220 1,225 500 615,500 378 KKGI 258 260 248 258 220,800 55,272,200 379 KLBF 1,465 1,505 1,455 1,465 71,615,300 105,368,035,000 380 KMDS 406 424 396 406 7,500 3,012,400 381 KMTR 350 358 338 350 55,800 19,049,200 382 KOBX 105 106 104 105 175,400 18,538,600 383 KOIN 100 102 99 100 4,400 436,400 384 KONI 456 460 456 456 200 91,600 385 KOPI 460 460 440 460 26,900 12,054,200 386 KOTA 186 204 186 186 640,600 119,868,200 387 KOTA-W 132 134 67 132 2,400 230,000 388 KPAL 50 51 50 50 974,500 48,790,300 389 KPAS 69 70 66 69 4,013,700 273,811,200 390 KPAS-W 22 22 19 22 8,900 184,900 391 KPIG 105 106 104 105 540,900 56,726,400 392 KRAS 444 460 432 444 228,937,700 103,056,631,800 393 KREN 91 93 90 91 7,273,200 661,986,700 394 LAND 191 195 190 191 85,000 16,459,800 395 LCKM 364 364 360 364 15,700 5,664,000 396 LEAD 50 50 50 50 141,200 7,060,000 397 LIFE 4,910 4,910 4,910 4,910 1,800 8,838,000 398 LINK 2,580 2,610 2,530 2,580 6,195,700 15,942,312,000 399 LION 320 320 296 320 101,100 30,839,800 400 LMAS 50 50 50 50 100 5,000 401 LMPI 85 85 80 85 1,900 156,500 402 LMSH 368 368 350 368 12,300 4,490,200 403 LPCK 1,400 1,465 1,380 1,400 5,646,200 7,949,760,000 404 LPGI 3,380 3,390 3,330 3,380 2,200 7,413,000 405 LPIN 232 242 230 232 22,600 5,350,400 406 LPKR 236 246 226 236 431,534,200 102,364,013,000 407 LPLI 87 90 87 87 270,500 23,535,000 408 LPPF 1,265 1,275 1,250 1,265 28,921,800 36,593,917,000 409 LPPS 83 85 80 83 16,600 1,338,300 410 LRNA 210 254 189 210 264,500 55,412,300 411 LSIP 1,240 1,260 1,205 1,240 30,648,500 37,934,183,500 412 LTLS 490 490 464 490 1,176,900 552,678,800 413 LUCK 176 180 174 176 2,884,600 509,217,400 414 MAGP 50 50 50 50 100 5,000 415 MAIN 725 750 715 725 14,036,800 10,266,644,000 416 MAMI 50 50 50 50 8,200 410,000 417 MAMI-W 5 5 4 5 21,500 87,500 418 MAPA 2,750 2,800 2,720 2,750 952,600 2,631,689,000 419 MAPB 1,420 1,420 1,420 1,420 900 1,278,000 420 MAPI 805 850 800 805 34,804,600 28,293,879,000 421 MARI 50 50 50 50 253,000 12,650,000 422 MARK 840 845 830 840 2,398,000 2,012,485,000 423 MASA 555 580 545 555 358,900 200,855,000 424 MBAP 2,730 2,790 2,720 2,730 225,200 615,944,000 425 MBSS 436 460 430 436 4,314,200 1,912,691,000 426 MBTO 100 115 86 100 308,200 30,533,300 427 MCAS 2,750 2,760 2,640 2,750 2,104,100 5,650,994,000 428 MCOR 125 127 125 125 5,312,500 667,761,700 429 MDIA 53 54 52 53 807,300 42,748,800 430 MDKA 1,995 2,000 1,955 1,995 134,647,300 267,533,444,500 431 MDKI 178 184 170 178 2,746,700 490,497,900 432 MDRN 50 50 50 50 1,300 65,000 433 MEDC 555 575 550 555 205,778,900 115,294,761,000 434 MEDC-W 8 10 8 8 39,959,800 360,654,500 435 MEGA 7,000 7,000 7,000 7,000 100 700,000 436 MERK 3,180 3,200 3,150 3,180 56,400 178,682,000 437 META 139 142 138 139 2,663,500 372,027,300 438 MFIN 1,080 1,080 1,080 1,080 20,300 21,924,000 439 MFMI 710 720 660 710 55,700 38,736,000 440 MGRO 770 785 770 770 2,358,100 1,832,566,500 441 MICE 292 294 286 292 7,200 2,090,200 442 MIDI 1,700 1,705 1,700 1,700 700 1,191,500 443 MIKA 2,800 2,950 2,760 2,800 19,301,100 54,393,751,000 444 MINA 50 50 50 50 58,400 2,920,000 445 MKNT 50 50 50 50 1,900 95,000 446 MLBI 9,900 9,900 9,700 9,900 78,900 774,440,000 447 MLIA 505 515 500 505 4,273,400 2,169,157,000 448 MLPL 71 73 69 71 6,739,300 477,842,000 449 MLPT 720 730 710 720 425,400 305,050,000 450 MMLP 276 276 270 276 2,916,500 795,470,800 451 MNCN 1,075 1,110 1,060 1,075 122,168,200 132,264,659,500 452 MOLI 875 875 870 875 10,100 8,837,000 453 MPMX 482 490 482 482 9,780,800 4,743,945,000 454 MPOW 70 70 68 70 21,700 1,506,800 455 MPPA 102 104 99 102 7,520,700 761,982,300 456 MPRO 1,610 1,610 1,610 1,610 200 322,000 457 MRAT 149 152 149 149 2,111,500 317,830,800 458 MSIN 306 306 296 306 328,400 99,852,200 459 MSKY 690 690 685 690 14,200 9,779,500 460 MTDL 1,585 1,600 1,580 1,585 5,180,400 8,224,270,500 461 MTFN 50 50 50 50 3,900 195,000 462 MTLA 430 430 422 430 855,700 367,941,800 463 MTPS 260 266 260 260 29,200 7,663,400 464 MTSM 197 197 196 197 300 58,900 465 MTWI 58 58 57 58 17,600 1,014,500 466 MYOH 1,245 1,245 1,200 1,245 73,300 89,503,500 467 MYOR 2,480 2,480 2,450 2,480 5,546,500 13,672,182,000 468 MYTX 55 56 55 55 10,100 564,900 469 NATO 625 630 565 625 247,095,600 142,416,523,000 470 NATO-W 282 282 282 282 300 84,600 471 NELY 142 143 141 142 78,900 11,211,800 472 NFCX 1,575 1,575 1,575 1,575 3,300 5,197,500 473 NIKL 1,095 1,140 1,060 1,095 18,923,600 20,930,116,500 474 NIRO 160 170 160 160 40,900 6,545,000 475 NISP 810 830 810 810 297,300 243,519,500 476 NOBU 780 805 780 780 11,300 8,940,500 477 NRCA 362 372 360 362 799,100 292,206,200 478 NZIA 161 164 160 161 10,100 1,631,400 479 OKAS 111 114 109 111 2,855,100 318,130,400 480 OPMS 156 158 156 156 171,200 26,772,500 481 PADI 50 50 50 50 2,000 100,000 482 PALM 320 322 316 320 953,600 303,836,200 483 PAMG 113 115 112 113 4,358,700 491,390,600 484 PANI 112 114 108 112 75,400 8,446,400 485 PANR 163 168 161 163 3,155,800 513,829,900 486 PANS 980 1,000 960 980 179,000 175,972,000 487 PBID 1,210 1,220 1,195 1,210 50,100 60,531,000 488 PBRX 216 228 214 216 25,524,400 5,597,298,200 489 PBSA 690 690 690 690 1,300 897,000 490 PCAR 390 410 382 390 175,200 68,218,200 491 PDES 484 486 468 484 205,600 98,188,600 492 PEGE 116 117 116 116 2,800 325,600 493 PEHA 1,660 1,820 1,655 1,660 1,460,600 2,499,427,500 494 PGAS 1,455 1,485 1,450 1,455 210,592,200 309,073,621,500 495 PGJO 36 39 35 36 147,900 5,189,700 496 PGLI 246 250 244 246 32,000 7,868,800 497 PGUN 224 228 214 224 94,000 20,940,200 498 PICO 143 148 140 143 398,300 56,718,600 499 PJAA 630 645 610 630 362,000 227,836,000 500 PKPK 50 51 50 50 1,184,000 59,530,000 501 PLAN 125 130 123 125 19,196,900 2,412,230,800 502 PLAN-W 5 6 5 5 6,379,800 31,947,700 503 PLIN 2,600 2,600 2,500 2,600 4,700 12,100,000 504 PMJS 109 110 109 109 11,700 1,275,700 505 PNBN 990 1,015 990 990 6,186,200 6,170,144,500 506 PNBS 72 72 70 72 30,903,700 2,191,496,600 507 PNGO 580 670 580 580 3,300 1,971,000 508 PNIN 820 840 795 820 4,006,600 3,273,239,500 509 PNLF 228 232 226 228 32,325,900 7,396,454,000 510 POLA 75 75 58 75 1,159,100 83,253,700 511 POLA-W 50 70 28 50 84,900 3,908,300 512 POLI 860 955 850 860 63,600 55,269,000 513 POLL 4,900 4,900 4,760 4,900 26,000 125,063,000 514 POLU 790 800 760 790 8,900 6,824,000 515 POLY 50 51 50 50 1,154,200 57,710,100 516 POWR 725 740 720 725 11,897,800 8,667,379,500 517 PPGL 176 179 176 176 3,299,900 585,035,600 518 PPGL-W 12 13 11 12 7,593,300 87,684,400 519 PPRE 268 276 248 268 99,609,300 26,052,682,600 520 PPRO 108 115 108 108 1,604,406,200 178,157,848,000 521 PRAS 124 130 120 124 2,600 315,300 522 PRDA 3,500 3,510 3,480 3,500 281,600 987,321,000 523 PRIM 240 242 226 240 111,200 25,357,200 524 PRIM-W 5 5 5 5 25,400 127,000 525 PSAB 220 228 216 220 69,727,600 15,418,214,000 526 PSDN 125 130 117 125 635,300 78,985,800 527 PSGO 107 109 107 107 234,500 25,418,700 528 PSKT 50 50 50 50 400 20,000 529 PSSI 168 168 167 168 193,600 32,486,700 530 PTBA 2,440 2,510 2,440 2,440 61,766,600 152,317,468,000 531 PTPP 1,595 1,680 1,540 1,595 91,058,100 146,573,853,500 532 PTPW 1,090 1,120 1,080 1,090 1,043,900 1,145,936,000 533 PTRO 2,070 2,130 2,050 2,070 1,669,200 3,490,371,000 534 PTSN 232 236 230 232 3,439,100 798,756,400 535 PTSP 4,550 4,550 4,550 4,550 1,800 8,190,000 536 PUDP 220 222 206 220 3,500 743,000 537 PURA 128 129 126 128 563,777,700 71,638,641,800 538 PURA-W 22 24 22 22 2,759,500 61,113,100 539 PURE 270 276 270 270 10,506,000 2,859,418,000 540 PURE-W 26 26 25 26 2,204,600 55,801,500 541 PURI 290 292 290 290 8,700 2,524,000 542 PWON 535 560 530 535 105,299,200 56,792,167,000 543 PYFA 915 1,010 900 915 11,935,000 11,350,867,000 544 PZZA 730 740 725 730 686,100 499,889,500 545 R-LQ45X 956 960 953 956 44,700 42,773,800 546 RAJA 197 206 195 197 36,073,200 7,206,387,900 547 RALS 750 775 750 750 27,241,800 20,696,904,500 548 RANC 420 428 420 420 1,537,200 647,944,800 549 RBMS 52 52 50 52 1,573,000 79,035,200 550 RDTX 5,300 5,325 5,250 5,300 53,700 284,092,500 551 REAL 50 50 50 50 6,058,900 302,945,000 552 RELI 434 454 434 434 1,200 524,800 553 RICY 102 106 101 102 2,900 294,600 554 RIGS 234 236 230 234 241,800 56,494,600 555 RISE 428 432 428 428 643,900 276,509,400 556 RMBA 368 376 366 368 78,800 28,996,600 557 ROCK 800 840 785 800 17,300 13,823,500 558 RODA 53 54 51 53 181,300 9,512,400 559 RONY 200 206 198 200 15,800 3,139,000 560 ROTI 1,300 1,305 1,295 1,300 2,499,700 3,249,556,500 561 RUIS 310 316 306 310 27,100 8,308,600 562 SAFE 191 191 189 191 214,500 40,738,300 563 SAME 208 208 195 208 76,574,100 15,525,748,000 564 SAMF 398 398 394 398 1,200 473,800 565 SATU 50 50 50 50 10,000 500,000 566 SBAT 87 88 84 87 4,483,600 384,403,500 567 SBAT-W 10 11 10 10 11,287,000 112,871,000 568 SCCO 10,200 10,200 10,200 10,200 700 7,140,000 569 SCMA 1,620 1,635 1,605 1,620 10,871,800 17,594,218,000 570 SCNP 260 260 258 260 38,800 10,087,800 571 SDMU 50 50 50 50 133,400 6,670,000 572 SDPC 106 106 105 106 91,300 9,592,200 573 SDRA 780 780 780 780 2,100 1,638,000 574 SFAN 1,140 1,140 1,135 1,140 790,800 899,457,500 575 SGER 615 630 615 615 1,822,000 1,134,950,000 576 SGER-W 280 280 196 280 200 47,600 577 SGRO 1,850 1,920 1,720 1,850 2,700,300 5,006,738,000 578 SHID 2,450 2,500 2,290 2,450 18,000 43,416,000 579 SHIP 590 595 585 590 445,200 262,182,000 580 SIDO 790 805 790 790 13,161,500 10,455,189,500 581 SILO 5,375 5,500 5,375 5,375 146,600 794,717,500 582 SIMP 402 404 390 402 19,627,900 7,833,231,400 583 SINI 352 398 352 352 38,400 13,628,800 584 SIPD 1,340 1,350 1,250 1,340 605,400 793,106,500 585 SKBM 324 324 324 324 3,800 1,231,200 586 SKLT 1,840 1,840 1,840 1,840 100 184,000 587 SKRN 595 595 595 595 30,400 18,088,000 588 SLIS 4,850 4,870 4,760 4,850 62,000 299,986,000 589 SMAR 3,650 3,900 3,130 3,650 71,900 240,088,000 590 SMBR 1,015 1,090 1,000 1,015 83,396,200 86,759,751,500 591 SMCB 1,125 1,165 1,120 1,125 90,000 101,945,500 592 SMDM 108 108 100 108 363,400 36,769,500 593 SMDR 280 280 276 280 1,593,400 442,934,000 594 SMGR 12,000 12,000 11,800 12,000 3,309,800 39,631,602,500 595 SMKL 192 193 185 192 1,349,600 255,921,800 596 SMKL-W 12 12 11 12 50,200 602,300 597 SMMA 13,300 13,300 13,300 13,300 800 10,640,000 598 SMMT 90 94 85 90 9,154,400 809,834,300 599 SMRA 830 855 825 830 29,135,300 24,434,972,500 600 SMSM 1,405 1,415 1,395 1,405 1,783,000 2,505,558,000 601 SOCI 145 148 143 145 12,654,900 1,837,625,300 602 SOFA 102 102 99 102 50,700 5,020,100 603 SOFA-W 5 5 4 5 6,797,000 33,955,800 604 SOHO 5,150 5,175 5,025 5,150 1,800 9,235,000 605 SONA 5,775 5,800 5,775 5,775 3,000 17,350,000 606 SOSS 394 414 382 394 12,100 4,723,600 607 SOSS-W 34 41 34 34 300 10,900 608 SOTS 198 200 181 198 56,100 10,226,800 609 SOTS-W 21 21 21 21 1,500 31,500 610 SPMA 320 330 320 320 10,600 3,400,000 611 SPTO 500 525 498 500 3,801,500 1,912,786,600 612 SQMI 328 334 304 328 22,852,800 7,346,871,600 613 SRAJ 138 138 133 138 1,200 161,300 614 SRIL 244 250 242 244 35,196,700 8,631,986,800 615 SRSN 58 59 57 58 7,302,400 422,243,300 616 SRTG 3,350 3,370 3,340 3,350 927,900 3,115,456,000 617 SSIA 560 585 555 560 36,323,600 20,543,955,500 618 SSMS 915 925 785 915 97,222,800 83,368,525,500 619 SSTM 585 585 580 585 17,500 10,200,000 620 STAR 112 120 106 112 38,000 4,051,100 621 STTP 9,100 9,200 9,100 9,100 4,200 38,357,500 622 SULI 50 50 50 50 30,000 1,500,000 623 SURE 2,820 2,820 2,800 2,820 255,800 721,165,000 624 SWAT 109 117 106 109 1,185,100 131,709,000 625 TALF 298 298 298 298 100 29,800 626 TAMA 144 158 144 144 22,044,500 3,270,596,400 627 TAMA-W 7 8 7 7 1,908,000 13,369,500 628 TAMU 50 50 50 50 512,500 25,625,000 629 TARA 50 50 50 50 43,500 2,175,000 630 TAXI 50 50 50 50 100 5,000 631 TBIG 1,535 1,565 1,450 1,535 44,189,500 67,282,342,000 632 TBLA 820 840 820 820 5,182,800 4,295,851,000 633 TBMS 800 800 750 800 10,000 7,715,000 634 TCID 6,400 6,475 6,325 6,400 101,600 648,607,500 635 TCPI 7,850 7,900 7,800 7,850 5,638,900 44,235,847,500 636 TDPM 157 164 141 157 40,336,900 6,221,862,900 637 TEBE 655 655 600 655 63,500 41,517,500 638 TECH 163 165 141 163 6,692,400 1,023,496,800 639 TFAS 152 152 150 152 20,700 3,127,800 640 TGKA 7,300 7,600 7,250 7,300 9,000 66,172,500 641 TGRA 127 129 121 127 44,208,700 5,533,233,700 642 TINS 1,225 1,365 1,125 1,225 342,825,100 429,202,904,000 643 TIRA 236 252 232 236 19,900 4,956,000 644 TIRT 52 54 52 52 25,900 1,372,400 645 TKIM 7,850 8,025 7,800 7,850 15,871,000 125,255,432,500 646 TLKM 3,300 3,360 3,280 3,300 121,434,200 402,076,375,000 647 TMAS 122 125 119 122 1,653,900 199,521,500 648 TMPO 153 156 148 153 11,500 1,750,500 649 TNCA 320 324 318 320 7,701,700 2,467,928,000 650 TOBA 570 600 565 570 764,000 443,023,000 651 TOPS 50 50 50 50 1,795,900 89,795,000 652 TOTL 380 390 372 380 10,266,400 3,922,925,800 653 TOTO 226 228 220 226 280,300 62,353,600 654 TOWR 1,060 1,065 1,040 1,060 184,817,200 194,630,228,000 655 TOYS 695 740 695 695 4,374,200 3,109,410,500 656 TOYS-W 13 14 13 13 728,300 9,468,000 657 TPIA 9,750 9,875 9,675 9,750 2,979,100 28,985,415,000 658 TPMA 306 308 306 306 1,300 398,000 659 TRIM 108 115 108 108 143,200 15,591,300 660 TRIN 212 234 212 212 140,535,000 30,717,804,400 661 TRIN-W 10 10 9 10 1,774,700 15,976,300 662 TRIS 208 210 208 208 13,000 2,712,000 663 TRJA 160 161 155 160 549,500 86,375,300 664 TRST 400 400 400 400 1,000 400,000 665 TRUK 155 156 154 155 342,900 53,325,100 666 TRUS 336 350 336 336 3,900 1,338,400 667 TSPC 1,310 1,310 1,305 1,310 267,900 350,033,500 668 TUGU 1,720 1,750 1,670 1,720 74,600 127,584,000 669 TURI 1,320 1,320 1,320 1,320 1,000 1,320,000 670 UANG 216 250 216 216 72,700 15,792,800 671 UCID 1,530 1,540 1,530 1,530 215,800 331,441,000 672 ULTJ 1,650 1,665 1,640 1,650 1,483,200 2,451,859,500 673 UNIC 4,240 4,240 4,240 4,240 500 2,120,000 674 UNIT 177 184 177 177 2,800 499,200 675 UNSP 95 107 95 95 5,860,300 600,616,200 676 UNTR 26,100 26,850 25,675 26,100 9,510,300 249,194,232,500 677 UNVR 7,550 7,675 7,525 7,550 30,312,300 229,682,215,000 678 URBN 1,205 1,255 1,205 1,205 1,900 2,343,500 679 URBN-W 14 14 12 14 1,078,300 13,032,300 680 VICO 84 90 84 84 815,200 68,601,900 681 VINS 91 93 89 91 333,600 30,031,900 682 VIVA 50 50 50 50 2,553,900 127,695,000 683 VOKS 224 232 224 224 180,000 40,685,200 684 VRNA 98 105 98 98 600 62,300 685 WAPO 72 73 64 72 39,800 2,701,400 686 WEGE 264 274 248 264 208,848,200 54,932,310,000 687 WEHA 60 60 58 60 594,700 35,298,900 688 WICO 478 488 458 478 17,600 8,168,400 689 WIIM 565 590 565 565 33,204,700 19,059,977,000 690 WIKA 1,875 1,950 1,855 1,875 75,243,400 143,516,091,000 691 WINS 98 100 97 98 624,300 61,252,100 692 WOMF 248 256 242 248 692,600 169,502,200 693 WOOD 595 610 585 595 28,558,800 17,171,525,000 694 WOWS 79 79 63 79 317,020,900 23,076,233,700 695 WSBP 242 250 228 242 798,898,400 192,446,456,400 696 WSKT 1,165 1,240 1,130 1,165 285,550,400 337,116,106,500 697 WTON 400 408 384 400 71,557,800 28,497,381,000 698 XBES 932 932 932 932 100 93,200 699 XBSK 379 379 379 379 100 37,900 700 XCID 78 80 76 78 1,200 95,000 701 XCLQ 94 96 94 94 600 57,400 702 XDIF 459 459 459 459 200 91,800 703 XIHD 466 470 466 466 5,600 2,626,500 704 XIID 497 497 497 497 100 49,700 705 XIIF 576 576 570 576 5,300 3,024,000 706 XIIT 519 520 519 519 8,600 4,471,400 707 XIJI 630 637 630 630 4,900 3,090,400 708 XILV 113 113 110 113 2,300 253,900 709 XIPI 169 169 169 169 15,400 2,602,600 710 XISC 708 708 695 708 12,200 8,556,300 711 XISI 320 320 320 320 400 128,000 712 XISR 378 380 375 378 3,000 1,137,700 713 XKIV 470 470 470 470 100 47,000 714 XNVE 148 149 145 148 933,200 138,157,900 715 XPMI 905 905 905 905 1,600 1,448,000 716 XSBC 105 105 105 105 5,100 535,500 717 XSMU 122 122 122 122 100 12,200 718 XSSI 86 86 83 86 11,000 945,100 719 YELO 50 50 50 50 700,400 35,020,000 720 YELO-W 7 7 6 7 42,400 292,600 721 YPAS 430 462 430 430 300 133,600 722 YULE 352 358 334 352 15,000 5,035,200 723 ZBRA 50 50 50 50 20,000 1,000,000 724 ZINC 175 179 169 175 838,077,300 145,939,767,800 725 ZONE 402 402 398 402 82,000 32,823,800 -------------------- ---------------------- Total for Reguler 24,033,146,300 15,387,943,872,500 Information for Negosiasi 726 AALI 12,100 12,056 11,427 11,427 830,800 9,949,010,500 727 ACES 1,650 1,645 1,640 1,645 1,000,089 1,640,146,405 728 ADHI 1,280 1,100 960 960 13,500,000 14,350,000,000 729 ADRO 1,375 1,400 1,400 1,400 26 36,400 730 AISA 344 330 330 330 100,000 33,000,000 731 AMOR 2,770 2,500 2,500 2,500 500,000 1,250,000,000 732 ANTM 1,255 1,260 1,245 1,260 3,968,346 5,000,115,270 733 ARTO 3,300 2,970 1,671 1,683 1,212,100,000 2,295,138,000,000 734 ASII 5,625 5,800 5,625 5,625 20,153,369 114,809,510,200 735 BACA 400 402 402 402 8,000,000 3,216,000,000 736 BAPI 50 25 10 25 503,200 12,532,000 737 BBCA 32,300 32,450 31,900 32,225 1,222,793 39,406,552,050 738 BBNI 6,350 6,400 6,350 6,350 86 547,700 739 BBRI 4,400 4,400 4,070 4,210 47,017,363 199,482,161,540 740 BCAP 128 163 127 163 72,162,600 10,476,315,900 741 BEKS 50 35 20 35 2,599,500 73,982,500 742 BHAT 685 680 680 680 189,500,000 128,860,000,000 743 BIPI 50 65 45 45 493,971,700 26,347,700,500 744 BKSL 55 51 51 51 2,400,000 122,400,000 745 BLTA 50 15 15 15 100,000 1,500,000 746 BMRI 6,575 6,600 6,575 6,575 15,179,452 100,001,146,900 747 BNBR 50 18 18 18 625,276,200 11,254,971,600 748 BNII 238 214 214 214 6,093 1,303,902 749 BOGA 1,340 1,340 1,340 1,340 1,492,600 2,000,084,000 750 BPFI 1,150 1,081 1,081 1,081 6,475,400 6,999,907,400 751 BPTR 81 81 81 81 2,972,000 240,732,000 752 BRPT 1,125 1,110 1,110 1,110 82 91,020 753 BSDE 1,075 1,075 1,075 1,075 1,212,800 1,303,760,000 754 BTEK 50 63 50 50 97,331,500 5,075,569,500 755 BULL 318 330 320 330 1,091,100 351,330,000 756 BUMI 71 63 63 63 5,000 315,000 757 CARE 350 338 338 338 225,050,000 76,066,900,000 758 CENT 137 134 134 134 500,000 67,000,000 759 CPIN 6,325 6,350 6,271 6,271 1,265,026 7,932,980,100 760 CPRO 50 40 40 40 5,000 200,000 761 CTRA 925 934 934 934 3,000,000 2,802,000,000 762 DEWA 50 48 15 15 414,722,800 17,678,960,400 763 DMAS 250 250 250 250 50,000 12,500,000 764 DMMX 194 197 197 197 9,780,800 1,926,817,600 765 DUCK 370 360 360 360 2,150,000 774,000,000 766 ELTY 50 13 13 13 1,900,000 24,700,000 767 EXCL 2,420 2,533 2,420 2,424 3,174,746 7,723,853,282 768 FORZ 50 10 10 10 5,000,000 50,000,000 769 FREN 65 75 63 75 5,000,100,000 345,006,500,000 770 GGRM 44,250 44,375 43,375 44,200 96 4,242,050 771 GMFI 154 154 154 154 500,000 77,000,000 772 HMSP 1,665 1,655 1,566 1,595 1,500,124 2,392,699,791 773 IATA 50 50 50 50 350,000 17,500,000 774 ICBP 10,025 10,134 10,025 10,134 465,331 4,702,456,575 775 IKAI 50 50 50 50 399,000 19,950,000 776 IMJS 406 400 400 400 60,000,000 24,000,000,000 777 INCO 4,970 4,890 4,890 4,890 24 117,360 778 INDF 7,050 7,225 7,050 7,050 1,666,629 11,861,448,075 779 INKP 9,350 9,375 9,350 9,350 146 1,367,475 780 INTP 14,550 14,680 14,550 14,550 149,833 2,199,544,525 781 IPCC 428 314 314 314 150,000 47,100,000 782 JAST 110 100 100 100 565,000 56,500,000 783 JMAS 134 133 133 133 13,420,000 1,784,860,000 784 JPFA 1,435 1,450 1,440 1,440 355,800 515,760,000 785 JSMR 4,380 4,380 4,162 4,380 1,519 6,326,220 786 KIJA 218 328 210 214 138,230,000 32,381,440,000 787 KIOS 138 148 148 148 6,834,100 1,011,446,800 788 KLBF 1,465 1,486 1,400 1,465 2,162,330 3,186,383,450 789 KOTA 186 200 200 200 30,003,000 6,000,600,000 790 KPIG 105 135 105 135 158,659,600 19,073,178,700 791 LEAD 50 50 50 50 770,000 38,500,000 792 LPCK 1,400 1,395 1,395 1,395 10 13,950 793 LSIP 1,240 1,210 1,110 1,110 5,026 5,581,460 794 MABA 50 63 63 63 50,306,900 3,169,334,700 795 MAPI 805 900 866 866 41,593,500 36,532,634,400 796 MBAP 2,730 2,074 2,074 2,074 18,000 37,332,000 797 MDIA 53 52 52 52 4,600,000 239,200,000 798 MDKA 1,995 2,139 1,920 1,972 22,139,382 44,088,057,698 799 MEDC 555 562 562 562 44,484,080 25,000,052,960 800 MFIN 1,080 1,330 1,080 1,080 8,769,860 10,235,965,620 801 MICE 292 250 250 250 592,000 148,000,000 802 MIKA 2,800 2,844 2,793 2,844 6,277,200 17,622,856,800 803 MNCN 1,075 1,061 992 992 459,300 487,310,400 804 MPMX 482 480 480 480 18 8,640 805 MTLA 430 460 460 460 2,085,872 959,501,120 806 MYOH 1,245 1,235 1,235 1,235 809,800 1,000,103,000 807 MYOR 2,480 2,453 2,453 2,453 425,600 1,043,996,800 808 NATO 625 595 595 595 16,480,000 9,805,600,000 809 NIRO 160 160 160 160 43,500,000 6,960,000,000 810 NUSA 50 63 63 63 28,814,700 1,815,326,100 811 OKAS 111 118 118 118 3,300 389,400 812 PBRX 216 274 274 274 1,621,622 444,324,428 813 PGAS 1,455 1,475 1,423 1,423 931,184 1,348,087,910 814 PPRO 108 109 109 109 1,500,000 163,500,000 815 PTBA 2,440 2,432 2,432 2,432 105,100 255,603,200 816 PTPP 1,595 1,370 1,350 1,350 2,547,200 3,478,096,000 817 PTSP 4,550 8,000 8,000 8,000 100 800,000 818 PURA 128 130 130 130 60,000,000 7,800,000,000 819 PWON 535 518 518 518 1,174,200 608,235,600 820 RAJA 197 200 200 200 10,000,000 2,000,000,000 821 SCMA 1,620 1,822 1,620 1,620 1,974,957 3,598,351,858 822 SHID 2,450 2,411 2,411 2,411 4,977,000 11,999,547,000 823 SIDO 790 799 792 792 1,498,000 1,191,475,600 824 SMGR 12,000 11,975 11,975 11,975 11 131,725 825 SMMA 13,300 13,275 13,275 13,275 13,582,413 180,306,532,575 826 SMMT 90 88 88 88 82 7,216 827 SMRA 830 847 837 837 5,218,600 4,404,341,200 828 SSMS 915 800 790 800 500,000 398,000,000 829 TBIG 1,535 1,542 1,446 1,542 166,025,900 247,478,105,300 830 TKIM 7,850 7,825 7,350 7,825 250,000 1,885,000,000 831 TLKM 3,300 3,471 3,234 3,300 18,017,414 58,767,158,000 832 TOWR 1,060 1,060 1,060 1,060 40 42,400 833 TPIA 9,750 9,675 9,675 9,675 1,936 18,730,800 834 UCID 1,530 1,545 1,545 1,545 1,235,900 1,909,465,500 835 ULTJ 1,650 1,700 1,700 1,700 398,204 676,946,800 836 UNSP 95 96 96 96 300 28,800 837 UNTR 26,100 26,100 24,525 24,800 595,299 14,682,172,900 838 UNVR 7,550 7,750 7,550 7,550 189,469 1,468,370,950 839 WIKA 1,875 1,797 1,797 1,797 479,200 861,122,400 840 WSKT 1,165 1,240 1,060 1,173 2,801,000 3,085,140,000 841 XMJM 1,001 1,087 1,087 1,087 19,770,000 21,489,990,000 842 YULE 352 350 350 350 2,361,587 826,555,450 -------------------- ---------------------- Total for Negosiasi 9,492,674,269 4,277,140,683,350 Total 03/12/20 33,526,794,169 19,665,415,320,450