Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, December 04, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ABBA 66 69 69 69 1,500 103,500 2 ANTM 1,245 1,250 1,250 1,250 300 375,000 3 BBRI 4,300 4,300 4,300 4,300 500 2,150,000 4 BUMI 68 74 71 71 7,600 554,600 5 CTRA 910 935 935 935 15,800 14,773,000 6 DMAS 246 272 248 260 1,525,000 384,398,600 7 FREN 67 75 65 65 502,000 37,630,000 8 GIAA 436 436 436 436 32,000 13,952,000 9 PWON 525 535 525 525 30,500 16,312,500 10 TINS 1,220 1,215 1,215 1,215 300 364,500 11 TKIM 8,600 7,900 7,850 7,900 200 1,575,000 12 TLKM 3,250 3,240 3,240 3,240 1,200 3,888,000 -------------------- ---------------------- Total for Tunai 2,116,900 476,076,700 Information for Reguler 13 AALI 11,675 11,950 11,550 11,675 4,826,900 56,411,280,000 14 ABBA 66 76 57 66 120,747,600 8,373,448,000 15 ABMM 1,045 1,160 1,000 1,045 361,800 394,134,500 16 ACES 1,625 1,650 1,620 1,625 9,583,600 15,584,877,500 17 ACST 294 300 290 294 60,600,800 17,849,820,000 18 ADES 1,335 1,335 1,320 1,335 75,600 100,478,500 19 ADHI 1,275 1,350 1,250 1,275 51,850,500 66,977,338,000 20 ADMF 8,800 8,850 8,725 8,800 195,200 1,719,975,000 21 ADMG 158 160 155 158 1,127,000 177,952,500 22 ADRO 1,435 1,460 1,360 1,435 403,854,300 572,667,468,500 23 AGAR 470 474 470 470 1,100 517,400 24 AGII 870 895 870 870 546,300 481,319,000 25 AGRO 660 670 635 660 228,287,200 149,278,147,500 26 AGRS 160 164 160 160 110,400 17,714,900 27 AHAP 58 60 56 58 590,000 33,390,900 28 AIMS 152 155 145 152 4,000 600,100 29 AISA 338 350 330 338 53,840,800 18,270,965,000 30 AKKU 50 50 50 50 32,100 1,605,000 31 AKPI 380 386 370 380 88,100 33,771,800 32 AKRA 3,110 3,120 3,020 3,110 35,202,100 107,964,928,000 33 AKSI 368 370 368 368 1,500 552,600 34 ALDO 406 420 390 406 61,400 24,026,000 35 ALKA 286 286 286 286 2,700 772,200 36 ALMI 218 238 218 218 3,900 885,600 37 ALTO 294 298 286 294 14,200 4,114,600 38 AMAG 208 210 202 208 77,700 16,166,600 39 AMAN 306 306 304 306 174,100 53,006,600 40 AMAR 306 306 300 306 138,300 41,774,000 41 AMFG 2,770 2,770 2,760 2,770 24,700 68,409,000 42 AMOR 2,810 2,810 2,780 2,810 641,400 1,792,987,000 43 AMRT 715 715 700 715 1,672,800 1,192,025,500 44 ANDI 50 50 50 50 314,700 15,735,000 45 ANJT 680 780 655 680 282,100 201,720,500 46 ANTM 1,245 1,270 1,235 1,245 155,578,400 194,239,122,500 47 APEX 180 180 170 180 105,500 18,669,200 48 APIC 790 815 790 790 11,351,100 9,100,902,000 49 APII 160 160 160 160 4,100 656,000 50 APLI 155 158 155 155 43,000 6,776,400 51 APLN 176 177 170 176 57,612,200 10,015,007,700 52 ARGO 1,680 1,800 1,680 1,680 900 1,608,000 53 ARII 414 444 414 414 867,600 364,873,400 54 ARKA 72 74 71 72 5,049,300 365,317,900 55 ARNA 535 550 530 535 1,541,900 829,390,500 56 ARTA 286 286 286 286 100 28,600 57 ARTI 50 50 50 50 500 25,000 58 ARTO 4,050 4,050 3,300 4,050 1,810,600 6,754,574,000 59 ASBI 302 302 302 302 100 30,200 60 ASGR 810 820 800 810 985,600 794,717,500 61 ASII 5,700 5,725 5,550 5,700 52,405,500 296,698,050,000 62 ASJT 125 127 119 125 135,100 16,327,400 63 ASMI 1,035 1,050 1,015 1,035 28,100 29,135,000 64 ASPI 91 92 90 91 657,000 59,212,800 65 ASPI-W 12 13 12 12 190,600 2,297,700 66 ASRI 236 242 232 236 73,778,000 17,454,282,000 67 ASSA 515 530 515 515 7,777,100 4,046,943,000 68 AUTO 1,155 1,180 1,140 1,155 1,330,800 1,532,802,000 69 AYLS 52 53 50 52 9,650,400 495,672,700 70 AYLS-W 5 5 4 5 2,306,800 10,228,500 71 BABP 50 52 50 50 25,052,300 1,261,078,800 72 BABP-W4 8 8 7 8 815,700 6,523,100 73 BACA 398 402 398 398 18,200 7,244,000 74 BAJA 122 127 121 122 1,092,500 134,692,200 75 BALI 830 850 825 830 115,600 97,671,000 76 BAPA 50 50 50 50 400 20,000 77 BAPI 50 50 50 50 15,100 755,000 78 BAPI-W 3 3 1 3 8,258,700 16,856,700 79 BATA 630 640 605 630 1,300 804,000 80 BAYU 1,200 1,200 1,200 1,200 200 240,000 81 BBCA 31,950 32,325 31,800 31,950 12,999,100 415,959,567,500 82 BBHI 248 252 240 248 1,115,200 273,529,200 83 BBKP 332 344 320 332 538,415,200 179,645,141,800 84 BBLD 352 368 350 352 1,400 493,800 85 BBMD 1,525 1,535 1,525 1,525 2,700 4,119,500 86 BBNI 6,350 6,425 6,200 6,350 43,911,700 278,260,312,500 87 BBRI 4,300 4,400 4,270 4,300 150,379,700 648,427,151,000 88 BBSI 775 775 755 775 96,000 73,241,500 89 BBSS 103 107 103 103 390,800 40,757,100 90 BBSS-W 5 5 4 5 1,365,700 5,515,400 91 BBTN 1,720 1,730 1,700 1,720 29,730,000 50,996,196,000 92 BBYB 304 306 304 304 11,900 3,638,000 93 BCAP 128 129 126 128 87,800 11,173,900 94 BCIP 59 64 59 59 5,517,800 329,604,700 95 BDMN 3,380 3,410 3,330 3,380 4,097,000 13,757,373,000 96 BEEF 149 152 149 149 7,148,000 1,069,810,100 97 BEEF-W 9 10 9 9 51,000 459,900 98 BEKS 50 50 50 50 7,288,800 364,440,000 99 BELL 159 161 159 159 4,915,400 786,872,900 100 BESS 236 246 236 236 73,800 17,430,600 101 BESS-W 94 189 83 94 52,900 4,762,500 102 BEST 189 192 186 189 75,742,500 14,318,862,400 103 BFIN 426 426 388 426 133,952,600 55,317,637,600 104 BGTG 67 73 66 67 27,942,900 1,925,361,400 105 BHAT 670 685 665 670 165,742,300 111,923,791,500 106 BHIT 76 78 75 76 79,370,000 6,037,087,900 107 BIKA 190 214 188 190 75,900 14,380,900 108 BIMA 50 50 50 50 500 25,000 109 BINA 700 700 680 700 630,400 436,008,500 110 BIPI 50 50 50 50 3,780,200 189,010,000 111 BIPI-W 10 10 9 10 101,000 910,000 112 BIPP 50 51 50 50 3,323,200 166,182,300 113 BIRD 1,480 1,575 1,345 1,480 52,872,100 78,174,684,000 114 BISI 1,025 1,030 1,010 1,025 193,800 197,633,500 115 BJBR 1,435 1,455 1,425 1,435 4,750,700 6,830,594,500 116 BJTM 660 670 655 660 10,904,300 7,208,685,000 117 BKDP 55 55 54 55 3,800 208,900 118 BKSL 52 57 52 52 346,620,300 18,723,369,400 119 BKSW 111 115 105 111 38,900 4,264,700 120 BLTA 50 50 50 50 900 45,000 121 BLUE 715 715 705 715 146,200 103,879,500 122 BMAS 296 296 296 296 400 118,400 123 BMRI 6,600 6,600 6,425 6,600 37,488,000 244,488,352,500 124 BMSR 71 73 69 71 1,122,100 79,747,900 125 BMTR 284 290 280 284 69,524,900 19,717,447,800 126 BNBA 382 382 372 382 504,000 190,450,400 127 BNBR 50 50 50 50 598,800 29,940,000 128 BNGA 870 885 855 870 5,967,400 5,203,767,000 129 BNII 240 242 236 240 3,384,200 812,600,600 130 BNLI 2,460 2,490 2,320 2,460 1,339,200 3,248,197,000 131 BOGA 1,335 1,340 1,330 1,335 47,786,500 63,691,498,000 132 BOLA 154 156 152 154 20,400 3,146,100 133 BOLT 735 735 735 735 100 73,500 134 BOSS 198 216 197 198 25,954,800 5,285,472,300 135 BPTR 79 82 77 79 165,300 13,066,600 136 BRAM 4,350 4,350 4,350 4,350 100 435,000 137 BRIS 1,465 1,500 1,465 1,465 84,597,500 125,025,327,500 138 BRMS 61 66 61 61 116,982,000 7,255,088,300 139 BRPT 1,120 1,125 1,105 1,120 36,577,900 40,802,400,500 140 BSDE 1,060 1,075 1,055 1,060 29,887,100 31,671,720,000 141 BSIM 480 482 470 480 11,600 5,535,800 142 BSSR 1,745 1,800 1,695 1,745 24,200 41,855,000 143 BTEK 50 50 50 50 13,100 655,000 144 BTON 234 236 222 234 96,400 22,426,200 145 BTPN 2,630 2,670 2,600 2,630 54,700 143,772,000 146 BTPS 4,170 4,250 4,120 4,170 9,926,300 41,657,023,000 147 BUDI 100 101 99 100 90,400 9,019,400 148 BUKK 900 925 900 900 33,100 30,178,000 149 BULL 316 324 314 316 223,823,500 71,236,182,800 150 BULL-W2 100 110 100 100 52,000 5,262,000 151 BUMI 68 74 67 68 1,807,306,000 127,050,975,400 152 BUVA 58 59 58 58 31,000 1,802,200 153 BVIC 107 107 105 107 882,800 93,531,700 154 BWPT 132 135 126 132 167,390,700 21,796,201,100 155 BYAN 15,750 16,000 15,750 15,750 500 7,975,000 156 CAKK 54 54 53 54 563,300 30,208,200 157 CAMP 262 266 260 262 1,478,000 386,871,600 158 CANI 106 106 105 106 4,200 441,200 159 CARE 342 362 338 342 316,290,500 109,886,311,000 160 CARS 50 50 50 50 8,291,700 414,585,000 161 CASA 388 396 386 388 31,077,700 12,058,225,400 162 CASH 490 505 488 490 1,929,000 960,375,900 163 CASH-W 13 13 12 13 1,645,400 20,151,100 164 CASS 276 276 220 276 25,977,500 6,565,183,200 165 CBMF 560 600 560 560 1,834,100 1,045,443,500 166 CCSI 240 248 240 240 750,100 181,432,600 167 CEKA 1,785 1,790 1,760 1,785 46,200 82,306,500 168 CENT 135 139 134 135 2,670,100 364,731,700 169 CFIN 224 228 218 224 3,497,600 778,720,000 170 CINT 246 246 246 246 400 98,400 171 CITA 2,360 2,360 2,270 2,360 2,100 4,849,000 172 CITY 93 99 90 93 63,200 5,716,100 173 CITY-W 14 15 14 14 63,100 883,700 174 CLAY 1,670 1,670 1,400 1,670 13,600 19,975,000 175 CLEO 500 505 498 500 6,314,900 3,156,939,300 176 CLPI 735 735 730 735 107,100 78,345,500 177 CMNP 1,185 1,240 1,185 1,185 1,231,400 1,480,292,500 178 CMNP-W 262 272 260 262 45,500 12,070,800 179 CNTX 220 244 220 220 1,000 229,200 180 COCO 960 970 960 960 600 577,000 181 CPIN 6,375 6,425 6,300 6,375 5,541,200 35,333,670,000 182 CPRI 50 50 50 50 7,900 395,000 183 CPRI-W 12 12 12 12 47,100 565,200 184 CPRO 50 50 50 50 63,700 3,185,000 185 CSAP 358 358 358 358 1,600 572,800 186 CSIS 51 52 50 51 280,400 14,269,600 187 CSMI 515 525 490 515 16,900 8,685,500 188 CSRA 376 392 372 376 3,621,500 1,373,931,400 189 CTBN 3,250 3,250 3,250 3,250 100 325,000 190 CTRA 910 930 905 910 20,726,600 18,907,110,500 191 CTTH 53 57 53 53 438,800 24,168,300 192 DADA 52 55 51 52 24,935,100 1,316,707,400 193 DADA-W 4 4 3 4 14,778,400 58,637,000 194 DART 230 240 220 230 8,900 1,989,000 195 DAYA 460 470 460 460 300 139,000 196 DEAL 151 155 149 151 10,724,200 1,628,964,000 197 DEFI 1,665 1,675 1,650 1,665 15,400 25,607,500 198 DEWA 50 50 50 50 1,205,800 60,290,000 199 DFAM 224 240 224 224 61,100 13,736,000 200 DGIK 50 50 50 50 100 5,000 201 DIGI 340 340 338 340 9,400 3,178,400 202 DILD 220 228 218 220 40,188,000 8,906,251,000 203 DIVA 2,060 2,210 2,060 2,060 1,434,900 2,956,321,000 204 DKFT 193 198 192 193 13,230,500 2,567,218,900 205 DLTA 4,330 4,380 4,250 4,330 34,500 148,070,000 206 DMAS 246 250 236 246 217,516,000 53,038,000,600 207 DMMX 202 202 193 202 8,582,000 1,701,245,100 208 DMND 900 905 890 900 8,900 7,983,500 209 DNAR 188 188 180 188 98,200 17,920,700 210 DNET 3,410 3,410 3,410 3,410 200 682,000 211 DOID 410 422 408 410 253,520,200 105,063,114,600 212 DPNS 250 250 248 250 38,000 9,498,000 213 DPUM 54 55 52 54 841,900 44,664,300 214 DSFI 63 64 62 63 2,241,200 141,005,700 215 DSNG 615 615 590 615 11,645,300 7,007,054,000 216 DSSA 16,000 16,000 16,000 16,000 400 6,400,000 217 DUCK 360 372 354 360 38,493,100 13,910,751,200 218 DUTI 3,910 3,920 3,910 3,910 300 1,175,000 219 DVLA 2,470 2,470 2,440 2,470 14,000 34,371,000 220 DWGL 206 216 206 206 163,800 33,744,800 221 DWGL-W 31 32 31 31 11,000 342,000 222 DYAN 53 53 51 53 2,693,900 139,922,300 223 EAST 59 63 58 59 335,100 19,931,800 224 EAST-W 7 7 6 7 322,200 1,943,500 225 ECII 730 730 730 730 15,300 11,169,000 226 EKAD 1,290 1,290 1,280 1,290 152,700 196,464,000 227 ELSA 370 382 358 370 547,353,000 203,270,478,000 228 EMDE 192 192 184 192 17,800 3,399,200 229 EMTK 8,850 8,875 8,500 8,850 28,300 243,075,000 230 ENRG 92 98 90 92 251,099,600 23,440,770,200 231 ENZO 50 50 50 50 1,246,700 62,335,000 232 ENZO-W 7 7 6 7 736,000 5,151,400 233 EPAC 162 166 158 162 14,210,200 2,315,802,100 234 EPMT 1,995 1,995 1,995 1,995 6,300 12,568,500 235 ERAA 1,770 1,780 1,705 1,770 10,037,000 17,658,025,000 236 ESIP 85 86 84 85 3,994,000 339,243,400 237 ESIP-W 6 7 6 6 797,800 5,321,300 238 ESSA 171 178 166 171 39,914,200 6,878,266,200 239 ESTA 101 103 98 101 379,200 37,791,500 240 ESTI 57 61 53 57 1,738,500 100,896,300 241 EXCL 2,450 2,480 2,380 2,450 83,546,400 204,637,413,000 242 FAST 1,000 1,010 995 1,000 53,000 52,897,500 243 FASW 7,250 7,250 7,100 7,250 2,000 14,365,000 244 FILM 220 224 214 220 6,399,000 1,401,927,200 245 FIRE 1,025 1,025 825 1,025 60,382,800 58,203,294,500 246 FITT 70 78 58 70 507,900 35,623,300 247 FITT-W 22 25 22 22 61,200 1,447,600 248 FOOD 104 106 104 104 370,900 38,813,400 249 FORU 100 100 94 100 400 39,000 250 FORZ 50 50 50 50 200 10,000 251 FPNI 139 149 135 139 38,084,300 5,440,373,500 252 FREN 67 69 64 67 961,425,400 64,102,169,600 253 FREN-W 40 41 37 40 4,400,800 174,638,500 254 GAMA 50 50 50 50 1,700 85,000 255 GDST 98 103 95 98 12,976,200 1,271,705,600 256 GDYR 1,410 1,415 1,410 1,410 49,200 69,372,500 257 GEMA 342 342 320 342 89,800 30,670,000 258 GGRM 44,000 44,275 43,725 44,000 1,342,700 59,150,975,000 259 GGRP 474 474 462 474 18,000 8,357,400 260 GHON 1,670 1,710 1,670 1,670 5,200 8,844,000 261 GIAA 436 444 422 436 160,287,800 69,715,036,000 262 GJTL 565 565 540 565 6,296,100 3,499,735,500 263 GLOB 116 116 111 116 1,400 161,400 264 GLVA 344 354 324 344 48,500 16,738,600 265 GMFI 150 158 149 150 93,518,000 14,317,476,700 266 GOLD 200 204 199 200 323,700 65,163,800 267 GOOD 1,245 1,255 1,245 1,245 247,200 308,843,500 268 GPRA 55 55 54 55 863,600 46,898,300 269 GWSA 113 113 108 113 188,100 20,710,700 270 GZCO 50 54 50 50 20,304,700 1,025,832,800 271 HDFA 135 135 135 135 500 67,500 272 HDIT 298 340 294 298 5,400 1,604,600 273 HEAL 3,790 3,930 3,790 3,790 300,200 1,145,639,000 274 HELI 212 212 210 212 250,800 53,167,200 275 HELI-W 7 7 6 7 53,000 333,600 276 HERO 860 900 840 860 10,700 9,058,500 277 HEXA 3,460 3,470 3,410 3,460 308,700 1,066,518,000 278 HITS 466 466 466 466 5,700 2,656,200 279 HKMU 102 113 102 102 173,440,900 18,137,456,100 280 HMSP 1,645 1,670 1,630 1,645 105,929,500 174,365,189,000 281 HOKI 1,090 1,090 990 1,090 125,231,100 132,448,696,000 282 HOKI-W 640 650 555 640 41,500 25,106,500 283 HOMI 1,120 1,140 1,100 1,120 1,451,100 1,623,869,500 284 HOTL 50 50 50 50 10,500 525,000 285 HRME 53 62 53 53 34,324,200 1,966,412,300 286 HRTA 228 232 224 228 6,785,200 1,538,861,000 287 HRUM 2,880 3,000 2,870 2,880 9,410,100 27,404,898,000 288 IATA 50 50 50 50 300 15,000 289 IBFN 286 300 268 286 9,500 2,756,600 290 IBFN-W 7 7 7 7 7,800 54,600 291 ICBP 9,950 10,025 9,950 9,950 16,025,500 159,865,610,000 292 ICON 72 72 54 72 2,985,100 193,787,800 293 IDPR 170 180 164 170 58,300 9,763,200 294 IFII 144 145 142 144 530,800 76,251,900 295 IFSH 362 386 362 362 23,700 9,076,200 296 IGAR 354 354 340 354 73,700 25,565,400 297 IKAI 50 50 50 50 178,200 8,910,000 298 IKAN 168 171 167 168 3,674,900 623,324,800 299 IKBI 246 246 218 246 27,800 6,699,600 300 IMAS 1,245 1,260 1,200 1,245 22,870,300 28,268,376,500 301 IMJS 408 414 400 408 15,500,200 6,302,592,000 302 IMPC 1,385 1,390 1,375 1,385 1,481,700 2,050,758,000 303 INAF 3,390 3,550 3,370 3,390 13,046,100 44,970,317,000 304 INAI 338 338 332 338 13,400 4,508,400 305 INCF 68 70 67 68 173,100 11,743,500 306 INCI 800 815 800 800 101,700 81,915,500 307 INCO 4,970 5,000 4,930 4,970 11,642,200 57,890,137,000 308 INDF 7,025 7,100 7,000 7,025 7,084,500 49,888,615,000 309 INDO 114 115 113 114 32,600 3,736,500 310 INDO-W 19 20 18 19 57,200 1,048,700 311 INDR 3,160 3,200 2,810 3,160 21,000 64,570,000 312 INDS 1,940 1,940 1,900 1,940 5,900 11,319,000 313 INDX 50 51 50 50 109,800 5,490,200 314 INDY 1,755 1,780 1,720 1,755 43,182,500 75,529,721,500 315 INKP 9,525 9,675 9,200 9,525 20,815,300 197,787,222,500 316 INOV 177 180 177 177 82,400 14,671,500 317 INPC 69 75 67 69 4,550,400 319,939,600 318 INPC-W 4 5 3 4 10,172,900 40,691,600 319 INPP 725 725 725 725 3,100 2,247,500 320 INPS 1,825 1,900 1,730 1,825 38,900 72,989,000 321 INTA 200 200 196 200 21,200 4,232,000 322 INTD 115 116 115 115 32,900 3,796,000 323 INTP 14,300 14,650 14,200 14,300 5,212,900 74,745,182,500 324 IPCC 422 424 414 422 2,769,900 1,160,530,200 325 IPCM 308 320 300 308 321,200 98,804,600 326 IPOL 90 92 90 90 664,500 59,913,400 327 IPTV 304 306 300 304 16,034,500 4,857,791,200 328 IPTV-W 31 32 29 31 616,300 18,499,500 329 IRRA 1,155 1,155 920 1,155 211,560,600 231,849,196,000 330 ISAT 2,580 2,660 2,440 2,580 45,824,900 118,599,301,000 331 ISSP 165 174 163 165 21,169,700 3,553,188,100 332 ITIC 965 990 960 965 1,499,400 1,449,867,500 333 ITMA 520 525 500 520 3,540,400 1,858,473,500 334 ITMA-W 37 60 37 37 3,900 203,800 335 ITMG 14,950 15,450 14,900 14,950 10,424,800 157,165,202,500 336 JAST 113 117 106 113 34,415,200 3,886,861,500 337 JAWA 90 90 90 90 26,800 2,412,000 338 JAYA 114 116 109 114 19,911,700 2,261,004,900 339 JAYA-W 11 11 10 11 94,200 977,200 340 JIHD 438 438 438 438 11,100 4,861,800 341 JKON 340 340 340 340 50,000 17,000,000 342 JMAS 143 147 130 143 194,800 26,844,300 343 JPFA 1,430 1,430 1,405 1,430 12,238,900 17,325,696,000 344 JRPT 550 560 540 550 1,702,300 933,547,000 345 JSKY 246 264 246 246 107,173,300 26,733,830,000 346 JSMR 4,360 4,400 4,310 4,360 8,007,900 34,870,218,000 347 JTPE 910 910 905 910 144,400 131,393,500 348 KAEF 3,550 3,710 3,510 3,550 82,297,700 296,606,238,000 349 KARW 75 76 72 75 132,500 9,791,800 350 KAYU 70 75 69 70 10,648,200 767,898,900 351 KBAG 52 52 50 52 250,341,500 12,680,803,900 352 KBAG-W 4 5 3 4 17,239,800 69,562,200 353 KBLI 364 374 358 364 5,378,600 1,968,500,000 354 KBLM 216 216 210 216 620,800 132,274,800 355 KBLV 420 420 400 420 13,100 5,266,400 356 KDSI 875 875 845 875 43,200 36,982,000 357 KEEN 300 306 296 300 2,312,600 696,449,400 358 KEJU 1,275 1,280 1,270 1,275 66,600 84,936,000 359 KIAS 50 50 50 50 33,200 1,660,000 360 KICI 260 260 260 260 11,200 2,912,000 361 KIJA 212 220 210 212 25,023,000 5,359,966,200 362 KINO 2,830 2,870 2,820 2,830 169,000 480,082,000 363 KIOS 138 138 131 138 633,500 86,668,800 364 KKGI 264 266 240 264 507,200 131,466,600 365 KLBF 1,475 1,490 1,455 1,475 33,404,600 49,277,221,500 366 KMDS 406 426 406 406 2,600 1,057,600 367 KMTR 348 348 332 348 6,000 2,011,800 368 KOBX 107 107 104 107 371,100 39,527,200 369 KONI 430 456 430 430 1,100 488,400 370 KOPI 470 470 460 470 53,000 24,681,600 371 KOTA 173 186 173 173 1,462,800 257,016,700 372 KOTA-W 101 170 73 101 11,200 1,222,700 373 KPAL 50 51 50 50 512,300 25,615,300 374 KPAS 73 84 69 73 52,844,200 4,020,011,600 375 KPAS-W 24 25 20 24 1,103,600 25,888,700 376 KPIG 105 106 104 105 1,265,800 132,059,100 377 KRAS 442 456 440 442 78,807,000 35,259,124,200 378 KREN 91 91 89 91 6,051,700 547,577,600 379 LAND 194 202 184 194 60,700 11,177,800 380 LEAD 50 52 50 50 42,781,400 2,142,191,100 381 LIFE 4,950 4,950 4,950 4,950 10,200 50,490,000 382 LINK 2,540 2,590 2,510 2,540 4,035,400 10,239,520,000 383 LION 324 336 320 324 15,200 4,993,800 384 LMAS 50 50 50 50 100 5,000 385 LMPI 85 90 85 85 107,500 9,144,800 386 LMSH 366 366 366 366 100 36,600 387 LPCK 1,390 1,420 1,375 1,390 3,061,900 4,269,154,000 388 LPGI 3,390 3,390 3,360 3,390 13,200 44,447,000 389 LPIN 238 242 232 238 2,500 602,600 390 LPKR 228 240 228 228 156,489,600 36,145,759,400 391 LPLI 85 86 85 85 60,100 5,108,600 392 LPPF 1,270 1,275 1,200 1,270 44,696,400 55,787,049,500 393 LPPS 81 83 81 81 2,300 190,200 394 LRNA 210 212 196 210 221,900 46,318,100 395 LSIP 1,205 1,225 1,165 1,205 58,289,000 69,713,916,500 396 LTLS 486 492 480 486 267,600 130,363,800 397 LUCK 192 216 174 192 54,275,400 10,821,835,500 398 MAGP 50 50 50 50 500 25,000 399 MAIN 735 735 705 735 10,181,400 7,380,875,500 400 MAMI 50 50 50 50 324,200 16,210,000 401 MAMI-W 4 5 4 4 120,700 483,400 402 MAPA 2,700 2,740 2,650 2,700 1,440,800 3,871,264,000 403 MAPB 1,350 1,410 1,350 1,350 2,300 3,220,000 404 MAPI 795 805 770 795 28,562,700 22,415,739,000 405 MARI 50 51 50 50 13,507,800 675,394,000 406 MARK 845 845 835 845 1,902,700 1,600,875,000 407 MASA 550 560 545 550 3,600 1,987,500 408 MAYA 8,000 8,000 8,000 8,000 100 800,000 409 MBAP 2,840 2,870 2,730 2,840 890,700 2,500,566,000 410 MBSS 416 450 414 416 6,896,900 2,948,637,800 411 MBTO 99 105 94 99 16,300 1,606,700 412 MCAS 2,690 2,760 2,680 2,690 587,500 1,589,682,000 413 MCOR 127 129 124 127 7,861,500 998,609,800 414 MDIA 52 53 51 52 772,600 40,170,000 415 MDKA 2,000 2,010 1,970 2,000 60,856,300 121,308,128,500 416 MDKI 178 180 174 178 1,374,000 243,977,000 417 MDRN 50 50 50 50 41,000 2,050,000 418 MEDC 560 565 540 560 101,576,200 56,187,220,500 419 MEDC-W 6 9 6 6 77,795,100 556,819,300 420 MEGA 7,000 7,000 7,000 7,000 1,100 7,700,000 421 MERK 3,140 3,170 3,140 3,140 52,800 166,776,000 422 META 139 143 138 139 1,107,700 153,998,900 423 MFMI 715 720 680 715 43,700 30,702,500 424 MGRO 780 780 765 780 2,351,400 1,807,544,000 425 MICE 292 294 292 292 19,600 5,724,200 426 MIDI 1,700 1,700 1,700 1,700 100 170,000 427 MIKA 2,690 2,800 2,650 2,690 23,990,800 64,746,547,000 428 MINA 50 50 50 50 4,900 245,000 429 MIRA 50 50 50 50 100 5,000 430 MKNT 50 50 50 50 400 20,000 431 MKPI 26,000 26,000 26,000 26,000 100 2,600,000 432 MLBI 9,800 9,900 9,700 9,800 41,400 404,315,000 433 MLIA 500 515 494 500 6,293,500 3,175,613,000 434 MLPL 70 72 69 70 3,345,900 235,348,900 435 MLPT 715 725 710 715 92,900 66,471,000 436 MMLP 274 282 270 274 1,935,100 535,832,800 437 MNCN 1,070 1,080 1,055 1,070 65,209,300 69,351,421,000 438 MOLI 875 875 875 875 100 87,500 439 MPMX 466 484 464 466 25,378,100 11,967,700,600 440 MPOW 71 71 68 71 33,000 2,338,100 441 MPPA 101 104 101 101 2,385,400 241,582,300 442 MPRO 1,735 1,735 1,500 1,735 1,200 1,823,500 443 MRAT 149 151 146 149 68,100 10,136,700 444 MSIN 308 308 300 308 259,600 79,731,200 445 MSKY 690 690 690 690 10,300 7,107,000 446 MTDL 1,580 1,590 1,575 1,580 5,873,300 9,287,061,500 447 MTFN 50 50 50 50 100 5,000 448 MTLA 440 440 422 440 900 385,600 449 MTPS 248 254 248 248 53,900 13,647,200 450 MTSM 197 198 197 197 1,700 335,900 451 MTWI 62 62 59 62 39,400 2,390,000 452 MYOH 1,240 1,240 1,225 1,240 60,300 74,601,000 453 MYOR 2,520 2,530 2,440 2,520 7,603,300 18,934,982,000 454 NATO 620 635 605 620 204,644,500 127,450,998,500 455 NELY 142 142 142 142 51,000 7,242,000 456 NFCX 1,500 1,535 1,470 1,500 205,800 307,641,500 457 NIKL 1,085 1,115 1,075 1,085 7,304,500 8,000,826,000 458 NIRO 160 170 160 160 20,700 3,313,000 459 NISP 830 830 815 830 108,600 89,300,500 460 NOBU 770 780 770 770 18,500 14,328,000 461 NRCA 362 364 360 362 203,300 73,478,200 462 NZIA 163 164 159 163 32,200 5,219,200 463 OASA 366 368 366 366 2,500 917,200 464 OKAS 110 111 109 110 1,921,200 211,157,100 465 OPMS 155 156 154 155 242,200 37,404,000 466 PADI 50 50 50 50 4,700 235,000 467 PALM 320 324 318 320 1,406,100 450,425,000 468 PAMG 114 114 111 114 4,080,500 457,662,400 469 PANI 112 112 111 112 30,500 3,385,600 470 PANR 160 163 160 160 2,833,000 454,956,600 471 PANS 950 985 940 950 559,700 538,338,000 472 PBID 1,195 1,240 1,195 1,195 255,700 307,085,500 473 PBRX 220 232 214 220 42,693,700 9,423,009,000 474 PBSA 650 695 650 650 1,100 757,500 475 PCAR 486 486 390 486 704,100 336,620,000 476 PDES 454 480 454 454 1,500 684,800 477 PEGE 116 117 113 116 8,800 1,004,600 478 PEHA 1,675 1,720 1,655 1,675 814,800 1,372,936,500 479 PGAS 1,450 1,465 1,430 1,450 104,147,200 150,856,302,500 480 PGJO 37 39 35 37 506,900 18,243,000 481 PGLI 230 240 230 230 6,000 1,390,000 482 PGUN 224 246 224 224 96,800 22,189,400 483 PICO 143 146 143 143 143,100 20,528,900 484 PJAA 645 670 625 645 434,300 276,080,500 485 PKPK 56 60 50 56 12,865,400 717,127,800 486 PLAN 126 126 123 126 13,228,100 1,651,558,900 487 PLAN-W 6 6 5 6 1,169,400 6,097,900 488 PLIN 2,500 2,520 2,500 2,500 4,200 10,571,000 489 PMJS 110 120 110 110 17,200 1,993,000 490 PNBN 1,065 1,070 970 1,065 74,464,800 77,500,022,500 491 PNBS 78 86 70 78 642,137,500 51,898,522,400 492 PNGO 600 630 570 600 19,300 11,041,500 493 PNIN 815 830 800 815 1,822,400 1,495,845,500 494 PNLF 234 240 222 234 105,803,500 24,586,195,600 495 POLA 101 101 95 101 458,200 45,903,100 496 POLA-W 100 100 50 100 74,500 5,927,500 497 POLI 830 910 800 830 114,700 93,588,500 498 POLL 4,750 4,950 4,750 4,750 7,400 35,850,000 499 POLU 790 790 790 790 3,000 2,370,000 500 POLY 50 50 50 50 302,200 15,110,000 501 POWR 695 725 690 695 32,966,200 23,018,712,500 502 PPGL 175 177 172 175 2,340,900 407,395,400 503 PPGL-W 11 12 9 11 23,269,300 238,808,600 504 PPRE 260 272 256 260 28,395,100 7,476,854,800 505 PPRO 105 112 103 105 671,613,800 72,458,236,300 506 PRAS 130 130 117 130 5,200 612,400 507 PRDA 3,540 3,560 3,480 3,540 13,700 48,574,000 508 PRIM 240 240 230 240 17,100 4,089,000 509 PRIM-W 5 5 5 5 500 2,500 510 PSAB 230 230 220 230 85,276,600 19,201,347,400 511 PSDN 125 128 117 125 321,000 39,197,700 512 PSGO 104 107 104 104 3,200 342,100 513 PSKT 50 50 50 50 12,000 600,000 514 PSSI 175 175 168 175 4,142,900 712,451,500 515 PTBA 2,480 2,500 2,430 2,480 64,010,900 157,916,189,000 516 PTIS 151 160 151 151 900 141,900 517 PTPP 1,600 1,645 1,565 1,600 72,722,000 116,247,962,000 518 PTPW 1,070 1,100 1,055 1,070 1,159,800 1,260,854,500 519 PTRO 2,050 2,110 2,020 2,050 1,633,800 3,373,788,000 520 PTSN 232 232 230 232 2,070,000 479,190,400 521 PTSP 4,550 4,550 4,550 4,550 300 1,365,000 522 PUDP 220 220 208 220 900 188,400 523 PURA 131 132 127 131 554,697,100 71,113,133,900 524 PURA-W 23 23 22 23 2,537,300 56,427,300 525 PURE 254 272 252 254 29,935,700 7,669,604,000 526 PURE-W 26 26 25 26 1,929,400 48,841,500 527 PURI 290 290 286 290 19,000 5,506,000 528 PWON 525 535 510 525 95,690,000 49,758,579,000 529 PYFA 920 965 915 920 6,444,800 6,061,333,500 530 PZZA 720 730 715 720 843,400 605,281,000 531 R-LQ45X 947 956 947 947 46,300 43,881,700 532 RAJA 194 200 192 194 13,015,700 2,549,130,400 533 RALS 740 750 725 740 13,898,300 10,268,726,500 534 RANC 426 428 416 426 1,428,900 603,837,000 535 RBMS 52 52 51 52 294,900 15,321,500 536 RDTX 5,300 5,300 5,300 5,300 23,000 121,900,000 537 REAL 50 52 50 50 34,572,100 1,739,185,400 538 RELI 404 404 404 404 100 40,400 539 RICY 98 110 95 98 166,400 15,896,400 540 RIGS 232 246 228 232 753,100 178,597,200 541 RISE 430 430 428 430 188,500 80,897,000 542 RMBA 370 380 370 370 85,900 31,832,200 543 ROCK 855 855 800 855 22,200 18,172,000 544 RODA 54 55 53 54 324,600 17,426,700 545 RONY 214 220 190 214 62,500 13,547,400 546 ROTI 1,305 1,310 1,300 1,305 84,600 110,053,000 547 RUIS 302 328 302 302 53,600 16,814,000 548 SAFE 190 190 188 190 218,100 41,192,700 549 SAME 226 238 204 226 315,434,300 70,719,161,400 550 SAMF 400 400 400 400 200 80,000 551 SATU 50 50 50 50 11,600 580,000 552 SBAT 85 89 84 85 3,602,800 307,732,300 553 SBAT-W 10 11 10 10 7,920,100 80,001,100 554 SCCO 10,100 10,200 10,000 10,100 3,500 35,090,000 555 SCMA 1,620 1,650 1,605 1,620 11,122,300 18,108,022,000 556 SCNP 248 260 248 248 15,700 3,919,200 557 SDMU 50 50 50 50 442,400 22,120,000 558 SDPC 103 107 102 103 38,100 3,939,800 559 SDRA 780 780 780 780 4,000 3,120,000 560 SFAN 1,140 1,145 1,135 1,140 651,000 742,192,000 561 SGER 615 625 610 615 1,242,100 768,029,000 562 SGER-W 272 274 270 272 2,800 762,000 563 SGRO 1,840 2,000 1,835 1,840 2,561,100 4,889,843,500 564 SHID 2,450 2,450 2,350 2,450 1,000 2,410,000 565 SHIP 595 595 580 595 775,900 458,105,000 566 SIDO 785 800 780 785 11,379,100 8,933,815,000 567 SILO 5,400 5,500 5,175 5,400 174,100 934,542,500 568 SIMP 394 406 388 394 14,394,200 5,681,221,600 569 SINI 344 392 330 344 64,300 21,877,400 570 SINI-W 200 200 200 200 300 60,000 571 SIPD 1,350 1,350 1,285 1,350 533,100 718,361,500 572 SKBM 320 324 320 320 2,300 741,200 573 SKRN 580 600 580 580 28,700 16,803,000 574 SLIS 4,860 4,900 4,800 4,860 68,600 333,187,000 575 SMAR 3,440 3,600 3,400 3,440 60,800 210,344,000 576 SMBR 1,010 1,035 990 1,010 30,192,500 30,572,648,000 577 SMCB 1,120 1,125 1,100 1,120 45,200 50,690,000 578 SMDM 107 109 102 107 84,500 8,652,700 579 SMDR 310 330 276 310 91,806,100 28,662,311,200 580 SMGR 11,675 12,000 11,600 11,675 3,230,000 37,817,090,000 581 SMKL 193 194 190 193 1,104,600 212,018,600 582 SMKL-W 12 12 10 12 476,700 5,719,400 583 SMMA 13,100 13,300 13,100 13,100 1,000 13,160,000 584 SMMT 121 121 89 121 29,589,900 3,214,014,700 585 SMRA 800 835 790 800 91,184,700 73,258,788,000 586 SMSM 1,405 1,415 1,395 1,405 678,700 953,605,000 587 SOCI 174 183 145 174 197,344,700 34,015,300,400 588 SOFA 100 102 99 100 36,100 3,613,100 589 SOFA-W 5 5 4 5 506,800 2,033,900 590 SOHO 5,000 5,025 4,900 5,000 20,300 101,068,000 591 SOSS 390 408 382 390 59,400 23,027,600 592 SOSS-W 38 55 34 38 118,400 5,160,200 593 SOTS 188 208 188 188 5,000 974,400 594 SOTS-W 23 23 21 23 63,100 1,450,100 595 SPMA 324 326 310 324 13,300 4,160,800 596 SPTO 505 515 498 505 2,044,800 1,032,385,900 597 SQMI 324 352 306 324 38,642,800 12,980,462,200 598 SRAJ 138 139 138 138 76,800 10,610,000 599 SRIL 240 246 240 240 17,643,800 4,263,935,600 600 SRSN 59 60 58 59 13,271,300 779,839,100 601 SRTG 3,340 3,360 3,320 3,340 1,713,500 5,731,568,000 602 SSIA 550 565 540 550 10,616,500 5,828,209,000 603 SSMS 875 900 855 875 45,691,500 39,911,190,500 604 SSTM 580 580 550 580 33,500 19,005,000 605 STAR 110 122 105 110 41,700 4,448,000 606 STTP 9,000 9,100 9,000 9,000 1,100 9,930,000 607 SURE 2,810 2,820 2,810 2,810 157,800 443,426,000 608 SWAT 108 114 108 108 226,600 24,974,300 609 TALF 298 310 298 298 3,500 1,045,000 610 TAMA 144 152 136 144 18,255,900 2,687,483,700 611 TAMA-W 7 9 6 7 6,717,000 49,279,700 612 TAMU 50 50 50 50 1,248,700 62,435,000 613 TARA 50 50 50 50 83,900 4,195,000 614 TAXI 50 50 50 50 5,000 250,000 615 TBIG 1,580 1,585 1,510 1,580 21,292,500 33,438,983,500 616 TBLA 795 820 765 795 8,982,100 7,106,625,500 617 TBMS 830 850 800 830 2,700 2,207,500 618 TCID 6,425 6,425 6,400 6,425 25,300 161,967,500 619 TCPI 7,825 7,850 7,700 7,825 6,396,000 49,680,522,500 620 TDPM 150 164 149 150 27,466,200 4,315,100,700 621 TEBE 650 675 625 650 25,700 16,749,500 622 TECH 188 188 152 188 6,955,700 1,200,922,400 623 TFAS 150 154 144 150 51,200 7,501,600 624 TGKA 7,500 7,500 7,200 7,500 1,100 8,020,000 625 TGRA 125 131 125 125 20,322,200 2,582,240,200 626 TIFA 432 444 432 432 700 304,600 627 TINS 1,220 1,245 1,200 1,220 66,370,000 81,459,906,500 628 TIRA 248 268 220 248 6,300 1,397,200 629 TIRT 52 52 52 52 2,500 130,000 630 TKIM 8,600 8,625 7,650 8,600 38,439,100 317,904,925,000 631 TLKM 3,250 3,280 3,210 3,250 170,418,900 552,885,836,000 632 TMAS 131 141 121 131 13,749,100 1,807,712,600 633 TMPO 151 153 151 151 12,300 1,858,800 634 TNCA 316 320 316 316 3,728,400 1,189,527,200 635 TOBA 570 570 560 570 796,600 449,434,000 636 TOPS 50 50 50 50 245,200 12,260,000 637 TOTL 370 382 370 370 5,775,300 2,154,191,800 638 TOTO 218 226 218 218 867,800 190,798,000 639 TOWR 1,055 1,060 1,045 1,055 74,037,400 77,946,308,500 640 TOYS 685 695 670 685 2,632,200 1,796,016,000 641 TOYS-W 13 13 12 13 651,700 7,956,000 642 TPIA 9,750 9,775 9,675 9,750 3,843,000 37,342,047,500 643 TRIM 101 111 101 101 471,400 48,354,000 644 TRIN 222 228 202 222 114,260,700 24,999,491,000 645 TRIN-W 10 10 9 10 4,533,400 44,108,900 646 TRIS 208 208 206 208 6,200 1,286,000 647 TRJA 158 160 158 158 224,500 35,617,700 648 TRST 402 402 400 402 1,300,300 520,122,600 649 TRUK 157 161 154 157 3,404,300 536,454,400 650 TRUS 350 350 336 350 700 243,600 651 TSPC 1,305 1,330 1,300 1,305 1,457,600 1,910,949,500 652 TUGU 1,710 1,735 1,650 1,710 12,800 21,821,500 653 TURI 1,320 1,320 1,320 1,320 45,500 60,060,000 654 UANG 230 236 224 230 54,200 12,449,600 655 UCID 1,535 1,540 1,525 1,535 37,000 56,664,000 656 ULTJ 1,640 1,660 1,635 1,640 1,204,300 1,976,873,500 657 UNIC 4,140 4,210 4,000 4,140 18,800 75,830,000 658 UNIT 174 175 165 174 8,800 1,455,800 659 UNSP 104 108 97 104 7,082,600 727,336,100 660 UNTR 26,500 26,700 26,100 26,500 6,416,700 169,873,075,000 661 UNVR 7,600 7,650 7,575 7,600 10,334,600 78,701,887,500 662 URBN 1,195 1,205 1,125 1,195 16,900 19,519,500 663 URBN-W 14 14 14 14 1,000 14,000 664 VICO 83 95 80 83 109,300 8,921,500 665 VINS 90 92 90 90 132,200 11,907,100 666 VIVA 50 50 50 50 54,111,100 2,705,555,000 667 VOKS 214 224 210 214 170,700 36,768,400 668 WAPO 68 72 68 68 1,300 92,400 669 WEGE 254 266 250 254 121,978,700 31,216,675,000 670 WEHA 60 62 59 60 750,300 45,410,800 671 WICO 470 476 446 470 197,600 89,792,800 672 WIIM 560 575 555 560 9,918,200 5,581,090,000 673 WIKA 1,825 1,910 1,790 1,825 55,890,000 103,116,996,000 674 WINS 98 99 97 98 542,400 53,167,400 675 WOMF 246 250 242 246 401,300 98,248,200 676 WOOD 590 600 580 590 9,810,500 5,778,917,500 677 WOWS 74 81 74 74 88,111,400 6,718,767,100 678 WSBP 238 244 234 238 220,423,100 52,697,248,000 679 WSKT 1,165 1,200 1,140 1,165 95,984,700 112,576,515,000 680 WTON 394 406 384 394 44,121,800 17,363,011,200 681 XBES 925 925 925 925 100 92,500 682 XBNI 1,004 1,004 991 1,004 300 298,600 683 XCID 79 79 79 79 1,000 79,000 684 XCLQ 95 95 93 95 6,500 607,600 685 XIHD 464 466 464 464 200 93,000 686 XIID 500 500 497 500 1,200 597,000 687 XIIF 573 576 573 573 700 402,300 688 XIIT 515 516 511 515 18,100 9,312,100 689 XIJI 630 631 630 630 1,700 1,071,700 690 XILV 109 109 109 109 100 10,900 691 XIPI 168 169 168 168 2,700 455,800 692 XISC 700 715 700 700 8,900 6,272,800 693 XISI 319 320 319 319 2,300 733,800 694 XISR 376 377 374 376 5,200 1,958,700 695 XNVE 149 149 146 149 390,700 57,806,800 696 XPES 387 387 387 387 200 77,400 697 XPID 499 499 499 499 200 99,800 698 XPLQ 465 465 465 465 400 186,000 699 XPMI 900 900 900 900 3,300 2,970,000 700 XPTD 496 496 496 496 100 49,600 701 XSBC 104 105 104 104 300 31,300 702 XSMU 122 122 122 122 100 12,200 703 XSSI 85 87 85 85 700 60,700 704 YELO 51 51 50 51 2,005,100 100,257,100 705 YELO-W 6 7 6 6 2,000 13,600 706 YPAS 438 460 400 438 4,200 1,717,800 707 YULE 338 388 328 338 20,300 6,708,800 708 ZBRA 51 51 50 51 5,200 260,300 709 ZINC 174 180 172 174 640,182,700 112,238,228,300 710 ZONE 400 402 400 400 267,300 106,954,000 -------------------- ---------------------- Total for Reguler 17,629,690,900 11,375,610,081,900 Information for Negosiasi 711 AALI 11,675 12,125 11,688 11,688 1,101 12,868,925 712 ACES 1,625 1,650 1,640 1,640 2,765,949 4,549,638,950 713 ADHI 1,275 1,280 1,280 1,280 500,000 640,000,000 714 ADRO 1,435 1,405 1,328 1,328 750,114 996,158,990 715 AKRA 3,110 3,120 3,070 3,120 296,400 920,784,000 716 ANTM 1,245 1,245 1,240 1,245 2,409,646 3,000,009,040 717 APIC 790 815 815 815 500,000 407,500,000 718 ARII 414 416 416 416 1,700,000 707,200,000 719 ARTI 50 10 10 10 100,000 1,000,000 720 ARTO 4,050 3,550 3,550 3,550 10,000 35,500,000 721 ASII 5,700 5,877 5,492 5,877 17,053,042 96,446,837,200 722 ASRM 1,700 1,700 1,700 1,700 89 151,300 723 AUTO 1,155 1,140 1,140 1,140 1,750,000 1,995,000,000 724 BACA 398 402 402 402 8,000,000 3,216,000,000 725 BAPI 50 30 30 30 3,200 96,000 726 BBCA 31,950 32,500 31,875 32,400 315,349 10,200,234,978 727 BBNI 6,350 6,920 6,250 6,920 227,528 1,574,414,600 728 BBRI 4,300 4,400 4,300 4,350 11,545,734 50,085,266,210 729 BBTN 1,720 1,718 1,718 1,718 150,000 257,700,000 730 BCAP 128 169 127 127 57,276,600 8,110,972,100 731 BDMN 3,380 3,340 3,340 3,340 82 273,880 732 BEKS 50 36 19 20 8,179,000 182,954,000 733 BHAT 670 665 665 665 46,700,000 31,055,500,000 734 BIPI 50 65 48 48 2,285,300 143,410,500 735 BIRD 1,480 1,345 1,345 1,345 521,000 700,745,000 736 BJBR 1,435 1,445 1,445 1,445 98 141,610 737 BJTM 660 660 660 660 56 36,960 738 BMRI 6,600 6,575 6,512 6,556 30,440,168 198,257,264,600 739 BMTR 284 284 284 284 14 3,976 740 BNBR 50 25 5 25 1,003,610 25,064,850 741 BNGA 870 550 550 550 69 37,950 742 BNLI 2,460 2,470 2,470 2,470 81 200,070 743 BOGA 1,335 1,340 1,340 1,340 5,490,000 7,356,600,000 744 BPFI 1,150 1,323 1,323 1,323 2,145,400 2,838,364,200 745 BRPT 1,120 1,125 1,110 1,115 400,199 446,221,700 746 BSDE 1,060 1,075 1,065 1,075 94 100,770 747 BTEK 50 30 30 30 16,076,500 482,295,000 748 BTPS 4,170 4,240 4,190 4,190 49,600 208,824,000 749 BULL 316 320 318 320 25,741,022 8,189,437,040 750 BUMI 68 71 71 71 21,800,000 1,547,800,000 751 CASA 388 396 386 386 936,635,050 361,629,129,300 752 CPIN 6,375 6,375 6,325 6,375 116 738,200 753 CTRA 910 934 920 934 6,260,018 5,846,856,560 754 DMAS 246 244 243 243 3,128,300 762,390,900 755 DOID 410 422 422 422 100,000 42,200,000 756 ELSA 370 368 368 368 10 3,680 757 ELTY 50 10 9 10 1,000,900 10,008,100 758 EMDE 192 185 185 185 4,380,000 810,300,000 759 EMTK 8,850 8,500 8,500 8,500 13,900,000 118,150,000,000 760 ENRG 92 96 96 96 32,910,200 3,159,379,200 761 ERAA 1,770 1,765 1,765 1,765 688,400 1,215,026,000 762 EXCL 2,450 2,451 2,410 2,430 340,351 823,399,230 763 FORZ 50 10 10 10 15,000,000 150,000,000 764 FREN 67 67 67 67 250,000 16,750,000 765 GGRM 44,000 48,232 44,250 48,232 22,638 1,091,728,075 766 GIAA 436 450 450 450 375,782 169,101,900 767 HMSP 1,645 1,815 1,625 1,670 5,180,100 8,708,183,000 768 HOKI 1,090 1,000 1,000 1,000 20,000,000 20,000,000,000 769 HRUM 2,880 2,890 2,890 2,890 9,400 27,166,000 770 IATA 50 50 50 50 11,000,000 550,000,000 771 ICBP 9,950 10,200 9,950 9,950 15,631,950 157,673,848,400 772 IKAI 50 55 50 50 11,668,951 601,629,365 773 IMAS 1,245 1,210 1,210 1,210 66 79,860 774 INCO 4,970 4,970 4,960 4,970 94 466,940 775 INDF 7,025 7,175 7,040 7,040 1,661,434 11,768,604,950 776 INDO 114 109 109 109 17,136,400 1,867,867,600 777 INDO-W 19 1 1 1 17,136,400 17,136,400 778 INDY 1,755 1,625 1,625 1,625 3,070,000 4,988,750,000 779 INKP 9,525 9,425 9,225 9,425 184 1,722,650 780 INTP 14,300 14,675 14,300 14,300 117 1,698,225 781 IPTV 304 299 299 299 1,671,400 499,748,600 782 IRRA 1,155 1,155 1,155 1,155 2,700 3,118,500 783 ISAT 2,580 2,460 2,460 2,460 90 221,400 784 ITMG 14,950 14,950 14,925 14,950 6,132 91,672,600 785 JAST 113 100 100 100 272,500 27,250,000 786 JKON 340 338 338 338 1,919,900 648,926,200 787 JPFA 1,430 1,430 1,415 1,430 200,058 286,082,820 788 JSKY 246 272 272 272 500,000 136,000,000 789 JSMR 4,360 4,360 4,360 4,360 80 348,800 790 KIOS 138 138 138 138 14,113,600 1,947,676,800 791 KLBF 1,475 1,475 1,465 1,475 364,732 535,426,130 792 KOTA 173 220 186 186 193,611,302 39,492,186,400 793 KPIG 105 143 142 143 7,688,400 1,096,644,900 794 LINK 2,540 2,530 2,530 2,530 94 237,820 795 LSIP 1,205 1,196 1,196 1,196 379,400 453,762,400 796 MABA 50 30 30 30 50,306,900 1,509,207,000 797 MAMI 50 50 10 50 10,100,000 110,000,000 798 MAPI 795 793 778 784 12,757,400 10,030,666,200 799 MBAP 2,840 2,720 2,720 2,720 93 252,960 800 MDKA 2,000 1,995 1,970 1,980 192,023 381,895,810 801 MEDC 560 200 200 200 60 12,000 802 MIKA 2,690 2,734 2,734 2,734 722,000 1,973,948,000 803 MLBI 9,800 9,762 9,762 9,762 463,600 4,525,663,200 804 MNCN 1,070 1,065 1,052 1,052 24,390,064 25,870,968,160 805 MTDL 1,580 1,585 1,585 1,585 82 129,970 806 MTFN 50 37 10 15 13,622,700 157,039,900 807 MTLA 440 460 460 460 1,764,940 811,872,400 808 MYOR 2,520 2,489 2,463 2,489 1,511,400 3,729,119,800 809 NATO 620 610 610 610 109,000,000 66,490,000,000 810 NIRO 160 170 170 170 20,000,000 3,400,000,000 811 NUSA 50 30 30 30 28,814,700 864,441,000 812 PADI 50 50 50 50 975,000 48,750,000 813 PBRX 220 270 270 270 5,405,408 1,459,460,160 814 PGAS 1,450 1,465 1,381 1,465 2,182,662 3,014,261,430 815 PLIN 2,500 2,500 2,500 2,500 211,000 527,500,000 816 PNBN 1,065 1,039 995 1,039 12,702 13,197,290 817 PNGO 600 546 546 546 22,348,400 12,202,226,400 818 PNLF 234 228 228 228 88 20,064 819 PPRO 105 110 110 110 16,676,400 1,834,404,000 820 PTBA 2,480 2,460 2,394 2,460 168,544 405,853,440 821 PTPP 1,600 1,575 1,575 1,575 50 78,750 822 PWON 525 538 510 538 15,026,900 7,803,961,100 823 RALS 740 735 735 735 96 70,560 824 SCMA 1,620 1,625 1,625 1,625 1,554,400 2,525,900,000 825 SIDO 785 788 788 788 3,906,200 3,078,085,600 826 SMCB 1,120 1,150 1,150 1,150 50 57,500 827 SMDR 310 314 314 314 10,000 3,140,000 828 SMGR 11,675 11,975 11,975 11,975 49 586,775 829 SMMA 13,100 13,300 13,300 13,300 13,556,882 180,306,530,600 830 SPTO 505 500 500 500 6,362,400 3,181,200,000 831 SRIL 240 244 244 244 32 7,808 832 SSIA 550 560 560 560 400,000 224,000,000 833 SSMS 875 1,000 915 915 27,273,300 24,956,200,000 834 STAR 110 105 105 105 11,000,000 1,155,000,000 835 TARA 50 50 50 50 31,796,400 1,589,820,000 836 TAXI 50 25 25 25 200,000 5,000,000 837 TBIG 1,580 1,576 1,569 1,569 454,700 715,541,800 838 TINS 1,220 1,225 1,225 1,225 24 29,400 839 TKIM 8,600 7,725 7,725 7,725 12 92,700 840 TLKM 3,250 3,460 3,227 3,330 13,455,543 45,188,626,980 841 TOBA 570 570 570 570 35,087,700 19,999,989,000 842 TOWR 1,055 1,056 1,045 1,055 22,180,878 23,268,453,049 843 TPIA 9,750 9,750 9,716 9,716 192,720 1,877,830,000 844 TSPC 1,305 1,315 1,315 1,315 60 78,900 845 UCID 1,535 1,556 1,556 1,556 2,400,000 3,734,400,000 846 ULTJ 1,640 1,700 1,700 1,700 117,544 199,824,800 847 UNIT 174 170 170 170 50 8,500 848 UNSP 104 90 90 90 50 4,500 849 UNTR 26,500 26,500 24,725 26,300 1,119,098 28,609,284,900 850 UNVR 7,600 7,600 7,571 7,575 291,035 2,203,687,025 851 URBN 1,195 1,125 1,125 1,125 1,992,500 2,241,562,500 852 VIVA 50 50 50 50 100,000,000 5,000,000,000 853 WEGE 254 262 262 262 96 25,152 854 WIKA 1,825 1,885 1,800 1,825 350,162 640,843,500 855 WSBP 238 242 238 242 500,018 121,004,284 856 WSKT 1,165 1,173 1,150 1,173 1,233,478 1,446,867,900 857 WTON 394 400 396 400 500,096 200,038,016 858 YULE 338 350 350 350 713,515 249,730,250 -------------------- ---------------------- Total for Negosiasi 2,217,706,498 1,679,784,527,337 Total 04/12/20 19,849,514,298 13,055,870,685,937