Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, December 07, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,280 1,275 1,275 1,275 800 1,020,000 2 ASII 5,850 5,800 5,800 5,800 1,000 5,800,000 3 BBKP 348 354 354 354 1,000 354,000 4 BBNI 6,650 6,500 6,500 6,500 200 1,300,000 5 BMRI 6,700 6,675 6,675 6,675 500 3,337,500 6 FREN 69 75 66 75 1,400,000 97,810,000 7 INKP 10,600 9,675 9,675 9,675 200 1,935,000 8 MGRO 780 780 780 780 800 624,000 9 PPRO 119 110 107 110 25,000 2,690,000 10 WSBP 242 244 244 244 1,100 268,400 -------------------- ---------------------- Total for Tunai 1,430,600 115,138,900 Information for Reguler 11 AALI 12,075 12,200 11,675 12,075 4,182,500 50,414,457,500 12 ABBA 64 67 62 64 30,339,600 1,930,013,700 13 ABDA 5,825 5,825 5,825 5,825 200 1,165,000 14 ABMM 1,045 1,120 1,040 1,045 638,400 693,448,000 15 ACES 1,630 1,650 1,625 1,630 14,414,500 23,543,125,500 16 ACST 300 308 294 300 116,772,300 35,153,784,600 17 ADES 1,415 1,465 1,330 1,415 509,200 705,937,500 18 ADHI 1,305 1,330 1,285 1,305 45,264,900 58,968,995,000 19 ADMF 8,800 8,875 8,800 8,800 293,000 2,587,807,500 20 ADMG 156 158 153 156 1,450,400 227,693,500 21 ADRO 1,485 1,530 1,475 1,485 277,745,100 414,840,164,000 22 AGAR 438 448 438 438 27,500 12,057,000 23 AGII 880 900 865 880 1,607,000 1,438,994,500 24 AGRO 665 685 655 665 193,370,500 129,358,330,000 25 AGRS 160 160 158 160 119,000 18,959,000 26 AHAP 58 63 56 58 70,400 3,956,000 27 AIMS 143 152 143 143 7,800 1,118,100 28 AISA 374 396 336 374 249,353,800 92,939,347,600 29 AKKU 50 50 50 50 700 35,000 30 AKPI 378 388 362 378 22,200 8,415,000 31 AKRA 3,400 3,430 3,130 3,400 58,986,800 191,474,955,000 32 AKSI 386 386 368 386 8,600 3,266,600 33 ALDO 396 406 390 396 17,600 7,021,400 34 ALKA 270 286 266 270 22,200 5,988,800 35 ALMI 220 220 218 220 900 197,200 36 ALTO 288 294 284 288 11,700 3,392,000 37 AMAG 218 220 208 218 1,316,200 282,279,600 38 AMAN 306 306 304 306 250,600 76,682,800 39 AMAR 304 306 300 304 122,100 36,738,800 40 AMFG 2,780 2,780 2,770 2,780 900 2,496,000 41 AMOR 2,900 2,900 2,820 2,900 435,600 1,247,531,000 42 AMRT 750 765 710 750 9,581,800 6,983,621,500 43 ANDI 50 50 50 50 4,150,900 207,545,000 44 ANJT 695 740 680 695 52,600 36,769,500 45 ANTM 1,280 1,295 1,260 1,280 367,250,700 469,374,079,000 46 APEX 198 200 176 198 217,300 41,286,600 47 APIC 800 820 775 800 10,831,100 8,660,391,500 48 APII 161 161 158 161 32,300 5,171,500 49 APLI 160 160 147 160 1,849,400 290,387,400 50 APLN 175 180 175 175 75,389,200 13,285,435,700 51 ARGO 1,960 1,990 1,685 1,960 8,500 14,676,000 52 ARII 412 434 404 412 2,188,500 905,341,600 53 ARKA 73 73 71 73 973,400 69,839,100 54 ARNA 540 550 530 540 7,138,300 3,856,531,500 55 ARTA 308 320 308 308 900 279,600 56 ARTI 50 50 50 50 101,400 5,070,000 57 ARTO 3,770 4,050 3,770 3,770 1,890,800 7,214,988,000 58 ASBI 302 302 302 302 3,300 996,600 59 ASDM 905 905 890 905 4,900 4,394,500 60 ASGR 830 840 810 830 2,288,000 1,888,116,500 61 ASII 5,850 5,900 5,725 5,850 92,859,500 541,198,855,000 62 ASJT 130 133 125 130 236,200 30,212,500 63 ASMI 1,040 1,040 1,030 1,040 18,100 18,722,000 64 ASPI 91 91 90 91 844,800 76,096,800 65 ASPI-W 12 13 11 12 329,800 3,858,500 66 ASRI 240 244 236 240 136,455,900 32,856,814,200 67 ASRM 1,690 1,700 1,690 1,690 1,600 2,706,000 68 ASSA 540 550 515 540 16,548,000 8,850,363,000 69 ATIC 605 700 605 605 3,600 2,358,000 70 AUTO 1,150 1,155 1,135 1,150 1,903,000 2,183,683,000 71 AYLS 51 53 50 51 3,053,900 154,974,000 72 AYLS-W 5 5 4 5 3,210,800 14,281,700 73 BABP 50 51 50 50 9,803,000 490,450,500 74 BABP-W3 45 46 7 45 9,500 161,600 75 BABP-W4 7 8 7 7 672,800 4,923,400 76 BACA 402 410 398 402 91,500 37,218,400 77 BAJA 122 125 121 122 2,041,300 248,864,900 78 BALI 850 850 800 850 48,000 39,224,000 79 BAPA 50 50 50 50 7,800 390,000 80 BAPI 50 50 50 50 4,200 210,000 81 BAPI-W 2 3 2 2 3,226,800 6,773,100 82 BAYU 1,250 1,260 1,210 1,250 3,900 4,764,000 83 BBCA 32,600 32,900 32,400 32,600 19,327,200 629,167,902,500 84 BBHI 282 290 256 282 10,112,100 2,824,685,200 85 BBKP 348 358 332 348 767,918,500 268,339,513,400 86 BBMD 1,515 1,520 1,515 1,515 700 1,061,000 87 BBNI 6,650 6,675 6,450 6,650 60,637,400 399,332,410,000 88 BBRI 4,400 4,420 4,350 4,400 140,849,600 617,581,019,000 89 BBSI 810 820 775 810 545,000 440,655,000 90 BBSS 104 106 103 104 319,200 33,360,400 91 BBSS-W 4 5 4 4 4,166,800 17,626,000 92 BBTN 1,735 1,755 1,720 1,735 57,203,800 99,043,039,000 93 BBYB 380 380 306 380 563,000 204,065,000 94 BCAP 127 128 125 127 448,100 56,350,100 95 BCIP 58 60 56 58 2,666,600 155,318,200 96 BDMN 3,480 3,520 3,380 3,480 7,410,500 25,622,206,000 97 BEEF 176 181 149 176 57,361,100 9,764,870,500 98 BEEF-W 11 11 9 11 1,787,500 17,684,500 99 BEKS 50 50 50 50 4,012,300 200,615,000 100 BELL 161 161 158 161 5,265,400 842,493,500 101 BESS 250 250 234 250 147,300 35,017,200 102 BESS-W 93 100 74 93 39,900 3,555,800 103 BEST 191 195 188 191 128,061,100 24,577,959,300 104 BFIN 398 448 398 398 394,276,500 170,566,211,400 105 BGTG 67 69 66 67 7,001,300 471,120,300 106 BHAT 670 685 665 670 180,278,700 122,061,739,000 107 BHIT 75 79 75 75 141,958,400 10,911,941,400 108 BIKA 202 202 180 202 28,100 5,341,700 109 BIMA 50 50 50 50 200 10,000 110 BINA 695 700 690 695 1,674,900 1,160,680,500 111 BIPI 50 50 50 50 6,240,300 312,015,000 112 BIPI-W 10 10 9 10 101,400 913,600 113 BIPP 52 52 50 52 1,570,800 80,318,700 114 BIRD 1,480 1,525 1,440 1,480 15,224,200 22,489,580,000 115 BISI 1,045 1,050 1,030 1,045 266,500 277,941,500 116 BJBR 1,450 1,460 1,435 1,450 9,082,000 13,110,722,500 117 BJTM 675 675 660 675 17,813,800 11,946,982,000 118 BKDP 53 55 52 53 367,100 19,098,000 119 BKSL 54 56 52 54 240,447,700 12,984,305,000 120 BKSW 109 113 107 109 156,300 17,040,200 121 BLTA 50 50 50 50 7,200 360,000 122 BLUE 710 720 705 710 179,600 128,153,000 123 BMAS 300 300 292 300 177,100 52,775,800 124 BMRI 6,700 6,750 6,625 6,700 66,792,900 448,021,250,000 125 BMSR 77 78 69 77 2,317,200 171,736,900 126 BMTR 288 296 284 288 164,789,900 47,809,403,800 127 BNBA 386 386 376 386 458,400 176,358,200 128 BNBR 50 50 50 50 111,500 5,575,000 129 BNGA 1,030 1,060 880 1,030 92,804,600 90,699,864,500 130 BNII 246 252 240 246 15,386,900 3,789,843,600 131 BNLI 2,450 2,500 2,420 2,450 1,501,200 3,688,593,000 132 BOGA 1,335 1,345 1,330 1,335 47,842,200 64,048,410,500 133 BOLA 155 156 153 155 63,600 9,783,500 134 BOLT 685 685 685 685 100 68,500 135 BOSS 218 226 200 218 47,530,900 10,139,291,000 136 BPTR 79 83 75 79 119,900 9,296,600 137 BRAM 4,370 4,370 4,370 4,370 200 874,000 138 BRIS 1,475 1,495 1,430 1,475 71,161,300 105,254,804,500 139 BRMS 62 64 61 62 79,106,100 4,951,642,700 140 BRNA 1,090 1,090 1,090 1,090 600 654,000 141 BRPT 1,220 1,220 1,115 1,220 162,697,600 189,680,640,000 142 BRPT-W 990 995 750 990 3,500 3,378,500 143 BSDE 1,075 1,080 1,060 1,075 26,260,900 28,134,965,000 144 BSIM 450 480 450 450 301,700 136,174,400 145 BSSR 1,760 1,800 1,700 1,760 88,400 155,662,500 146 BTEK 50 50 50 50 2,481,200 124,060,000 147 BTON 242 244 230 242 209,000 50,130,600 148 BTPN 2,670 2,680 2,640 2,670 208,300 556,362,000 149 BTPS 4,200 4,230 4,180 4,200 5,768,800 24,272,555,000 150 BUDI 100 102 100 100 797,700 80,074,100 151 BUKK 910 910 895 910 85,300 76,530,500 152 BULL 314 320 310 314 286,251,500 90,346,389,600 153 BULL-W2 100 104 99 100 315,700 31,592,800 154 BUMI 70 75 69 70 1,120,226,600 80,395,486,000 155 BUVA 56 59 56 56 1,273,800 71,459,500 156 BVIC 108 112 107 108 6,267,800 689,491,700 157 BWPT 133 139 132 133 252,123,000 34,001,994,500 158 CAKK 54 55 53 54 897,400 47,760,800 159 CAMP 260 264 256 260 1,822,100 473,867,600 160 CANI 105 106 105 105 6,200 653,200 161 CARE 346 350 338 346 386,764,000 132,704,135,800 162 CARS 50 50 50 50 8,203,900 410,195,000 163 CASA 388 388 386 388 42,000 16,292,000 164 CASH 480 494 470 480 2,409,700 1,172,825,000 165 CASH-W 11 13 11 11 3,221,300 36,426,700 166 CASS 304 338 272 304 15,502,800 4,683,454,800 167 CBMF 575 610 570 575 1,812,000 1,041,904,000 168 CCSI 250 250 240 250 877,200 214,781,800 169 CEKA 1,790 1,805 1,785 1,790 211,900 380,443,500 170 CENT 134 137 133 134 1,354,700 182,268,000 171 CFIN 240 250 228 240 8,356,600 2,001,654,600 172 CINT 246 246 246 246 7,500 1,845,000 173 CITA 2,360 2,370 2,350 2,360 14,700 34,696,000 174 CITY 91 95 87 91 9,000 806,200 175 CITY-W 14 16 9 14 40,000 482,300 176 CLAY 1,555 1,670 1,555 1,555 16,000 25,590,000 177 CLEO 498 505 496 498 7,036,000 3,506,008,500 178 CLPI 740 745 735 740 97,100 71,657,500 179 CMNP 1,220 1,230 1,185 1,220 868,100 1,051,562,000 180 CMNP-W 260 270 252 260 76,200 19,867,800 181 CNTX 230 260 208 230 17,700 4,134,200 182 COCO 970 970 895 970 5,300 4,932,000 183 CPIN 6,300 6,425 6,200 6,300 11,061,100 69,889,120,000 184 CPRI 50 50 50 50 124,400 6,220,000 185 CPRI-W 12 12 11 12 22,200 263,000 186 CPRO 50 50 50 50 266,500 13,325,000 187 CSAP 378 380 362 378 15,600 5,787,200 188 CSIS 55 56 51 55 5,268,700 283,388,700 189 CSMI 525 565 515 525 5,800 3,050,500 190 CSRA 380 384 376 380 3,331,300 1,264,443,600 191 CTRA 920 935 915 920 27,624,000 25,496,301,000 192 CTTH 56 59 53 56 965,100 54,629,700 193 DADA 53 54 51 53 19,225,700 1,013,079,400 194 DADA-W 4 5 3 4 31,209,100 125,461,500 195 DART 238 238 218 238 31,800 7,041,400 196 DAYA 450 460 450 450 2,100 946,000 197 DEAL 152 154 143 152 12,929,900 1,962,190,500 198 DEFI 1,675 1,680 1,670 1,675 19,000 31,800,500 199 DEWA 50 50 50 50 4,903,000 245,150,000 200 DFAM 218 228 218 218 53,400 11,866,200 201 DGIK 50 50 50 50 127,200 6,360,000 202 DIGI 340 340 340 340 3,000 1,020,000 203 DILD 226 236 224 226 77,305,400 17,605,611,400 204 DIVA 2,120 2,150 2,050 2,120 62,900 133,157,000 205 DKFT 195 198 194 195 20,454,000 4,000,152,300 206 DLTA 4,340 4,400 4,330 4,340 55,000 240,415,000 207 DMAS 250 252 242 250 205,363,800 51,105,574,600 208 DMMX 198 206 196 198 5,411,800 1,080,161,300 209 DMND 900 900 880 900 67,100 60,173,000 210 DNAR 187 188 186 187 50,600 9,477,700 211 DNET 3,350 3,400 3,350 3,350 33,700 113,697,000 212 DOID 420 430 414 420 316,322,200 133,202,854,000 213 DPNS 254 254 254 254 100 25,400 214 DPUM 53 55 52 53 283,500 15,156,300 215 DSFI 62 64 59 62 3,119,400 194,276,600 216 DSNG 625 650 615 625 19,779,100 12,535,704,500 217 DSSA 16,000 16,000 16,000 16,000 300 4,800,000 218 DUCK 430 450 360 430 179,027,700 75,732,951,800 219 DUTI 3,920 3,950 3,910 3,920 20,000 78,400,000 220 DVLA 2,570 2,600 2,470 2,570 34,700 87,832,000 221 DWGL 193 212 193 193 723,200 142,620,000 222 DWGL-W 31 31 31 31 300 9,300 223 DYAN 53 57 51 53 20,673,500 1,129,751,100 224 EAST 62 67 59 62 7,197,800 455,482,200 225 EAST-W 6 8 6 6 7,848,100 55,210,200 226 ECII 730 730 730 730 30,000 21,900,000 227 EKAD 1,290 1,295 1,275 1,290 572,000 734,902,500 228 ELSA 368 378 366 368 162,710,900 60,158,008,000 229 EMDE 198 198 184 198 50,200 9,937,500 230 EMTK 9,250 9,250 8,850 9,250 240,500 2,162,082,500 231 ENRG 98 104 92 98 690,040,600 68,377,178,700 232 ENZO 51 51 50 51 8,767,800 439,504,800 233 ENZO-W 8 8 7 8 4,413,900 30,914,000 234 EPAC 161 165 159 161 6,931,200 1,125,343,200 235 EPMT 2,000 2,030 1,990 2,000 203,700 408,049,000 236 ERAA 1,820 1,835 1,780 1,820 31,437,500 57,054,065,000 237 ERTX 123 130 123 123 21,000 2,599,000 238 ESIP 96 96 83 96 42,489,700 3,903,230,600 239 ESIP-W 9 9 7 9 4,117,700 31,904,900 240 ESSA 171 174 168 171 27,580,300 4,722,819,400 241 ESTA 105 107 100 105 33,400 3,348,800 242 ESTI 56 60 56 56 153,100 8,785,200 243 EXCL 2,520 2,540 2,450 2,520 65,723,500 164,867,773,000 244 FAST 1,005 1,010 1,000 1,005 117,100 117,901,000 245 FASW 7,425 7,425 6,900 7,425 8,300 59,755,000 246 FILM 220 226 216 220 10,002,000 2,223,387,200 247 FIRE 1,280 1,280 1,050 1,280 42,014,200 51,924,088,000 248 FITT 75 81 68 75 153,200 11,445,800 249 FITT-W 24 33 23 24 96,800 2,333,500 250 FOOD 106 107 104 106 925,700 97,733,300 251 FORU 120 130 94 120 19,300 2,026,600 252 FORZ 50 50 50 50 134,700 6,735,000 253 FPNI 143 144 140 143 9,187,200 1,307,456,200 254 FREN 69 70 66 69 2,291,372,100 155,254,743,100 255 FREN-W 40 42 39 40 1,563,800 63,825,400 256 FUJI 116 117 115 116 10,600 1,219,800 257 GAMA 50 50 50 50 4,100 205,000 258 GDST 99 104 97 99 19,135,800 1,919,193,900 259 GDYR 1,415 1,415 1,415 1,415 10,100 14,291,500 260 GEMA 342 342 342 342 100,000 34,200,000 261 GGRM 45,475 45,500 44,250 45,475 4,187,700 188,428,995,000 262 GGRP 474 474 442 474 28,200 12,799,400 263 GHON 1,675 1,675 1,675 1,675 4,600 7,705,000 264 GIAA 448 464 444 448 196,662,700 88,411,072,200 265 GJTL 585 615 565 585 29,182,700 17,379,585,500 266 GLOB 115 116 110 115 1,400 161,500 267 GLVA 356 360 340 356 26,500 9,379,800 268 GMFI 157 165 150 157 249,975,000 39,501,429,800 269 GOLD 200 202 200 200 10,300 2,060,600 270 GOOD 1,255 1,260 1,245 1,255 385,100 482,248,000 271 GPRA 56 56 54 56 1,311,600 72,608,300 272 GSMF 100 100 90 100 19,100 1,904,800 273 GWSA 113 113 110 113 336,800 37,614,700 274 GZCO 50 51 50 50 4,932,900 246,665,400 275 HADE 50 50 50 50 500 25,000 276 HDIT 298 318 280 298 10,200 3,005,200 277 HEAL 3,780 3,980 3,770 3,780 322,900 1,241,036,000 278 HELI 212 218 204 212 3,600 759,200 279 HELI-W 6 7 6 6 1,665,700 10,006,000 280 HERO 860 880 850 860 60,800 51,872,500 281 HEXA 3,500 3,540 3,460 3,500 361,100 1,261,084,000 282 HITS 486 498 466 486 1,500 704,600 283 HKMU 107 116 95 107 339,421,700 36,510,469,100 284 HMSP 1,680 1,690 1,645 1,680 139,675,300 233,211,113,000 285 HOKI 1,080 1,115 1,070 1,080 51,191,800 55,566,818,000 286 HOKI-W 675 700 635 675 22,400 14,435,000 287 HOMI 1,135 1,140 1,085 1,135 1,400,300 1,560,235,500 288 HOTL 50 50 50 50 10,600 530,000 289 HRME 57 57 52 57 73,328,200 4,025,681,900 290 HRTA 284 284 230 284 75,833,700 20,619,873,000 291 HRUM 2,890 2,950 2,890 2,890 4,515,500 13,119,741,000 292 IATA 50 50 50 50 10,300 515,000 293 IBFN 284 286 266 284 4,200 1,187,600 294 IBFN-W 7 7 5 7 200 1,200 295 ICBP 9,950 10,025 9,950 9,950 14,777,600 147,581,885,000 296 ICON 97 97 82 97 3,924,100 369,882,400 297 IDPR 178 183 163 178 129,600 22,971,900 298 IFII 151 151 142 151 1,526,600 224,390,300 299 IFSH 354 364 354 354 69,100 24,868,800 300 IGAR 346 360 346 346 114,300 39,972,200 301 IKAI 50 50 50 50 353,600 17,680,000 302 IKAN 169 171 168 169 3,281,800 556,957,400 303 IKBI 232 246 232 232 13,300 3,218,600 304 IMAS 1,290 1,340 1,255 1,290 43,826,300 56,677,701,000 305 IMJS 436 436 410 436 40,505,700 17,306,860,600 306 IMPC 1,385 1,395 1,385 1,385 1,333,800 1,855,571,500 307 INAF 4,230 4,230 3,500 4,230 49,426,000 197,401,100,000 308 INAI 338 338 336 338 9,200 3,106,200 309 INCF 69 72 67 69 1,169,300 81,537,600 310 INCI 805 810 795 805 129,200 103,187,500 311 INCO 5,100 5,150 5,050 5,100 18,266,300 93,259,485,000 312 INDF 7,100 7,150 7,025 7,100 15,162,700 107,680,375,000 313 INDO 122 128 114 122 148,400 17,176,700 314 INDO-W 19 21 18 19 138,200 2,623,400 315 INDR 3,070 3,250 3,070 3,070 30,700 97,625,000 316 INDS 1,955 1,960 1,910 1,955 6,100 11,715,000 317 INDX 51 51 50 51 15,300 780,100 318 INDY 1,755 1,820 1,750 1,755 40,455,100 71,828,410,000 319 INKP 10,600 11,175 9,550 10,600 47,470,000 482,591,080,000 320 INOV 172 177 170 172 553,300 96,911,100 321 INPC 70 70 68 70 724,000 49,888,700 322 INPC-W 4 5 3 4 4,928,500 19,816,700 323 INPP 700 700 700 700 2,300 1,610,000 324 INPS 1,840 2,000 1,780 1,840 121,100 222,328,500 325 INTA 210 210 191 210 81,700 17,125,900 326 INTD 115 116 115 115 2,200 253,100 327 INTP 14,875 14,975 14,400 14,875 5,975,100 87,998,232,500 328 IPCC 436 436 422 436 6,597,700 2,849,273,000 329 IPCM 308 320 308 308 271,100 84,689,400 330 IPOL 89 92 89 89 2,966,300 265,779,400 331 IPTV 302 308 300 302 12,867,900 3,917,625,000 332 IPTV-W 30 34 26 30 69,300 2,066,400 333 IRRA 1,440 1,440 1,215 1,440 177,968,000 247,418,057,000 334 ISAT 2,660 2,730 2,560 2,660 29,331,100 78,396,736,000 335 ISSP 166 170 165 166 7,949,600 1,330,287,200 336 ITIC 980 1,005 960 980 2,713,700 2,643,719,500 337 ITMA 515 530 505 515 42,100 21,999,500 338 ITMA-W 59 60 45 59 26,300 1,518,400 339 ITMG 14,975 15,375 14,950 14,975 8,669,500 130,944,332,500 340 JAST 116 127 110 116 132,952,100 15,990,301,100 341 JAWA 89 91 85 89 94,300 8,316,100 342 JAYA 118 120 113 118 19,484,700 2,276,071,000 343 JAYA-W 10 11 9 10 222,300 2,282,500 344 JIHD 440 440 430 440 1,200 525,200 345 JKON 338 338 338 338 50,000 16,900,000 346 JMAS 145 154 133 145 396,400 55,066,700 347 JPFA 1,435 1,455 1,425 1,435 15,845,500 22,752,697,500 348 JRPT 560 565 550 560 3,033,800 1,698,227,500 349 JSKY 244 248 236 244 75,260,600 18,104,243,600 350 JSMR 4,490 4,500 4,380 4,490 15,325,100 68,270,656,000 351 JSPT 870 875 850 870 43,300 37,130,500 352 JTPE 910 910 905 910 137,100 124,753,500 353 KAEF 4,430 4,430 3,700 4,430 178,004,600 737,512,404,000 354 KARW 74 76 74 74 630,900 46,969,200 355 KAYU 76 78 70 76 15,553,800 1,182,177,000 356 KBAG 57 57 51 57 828,991,700 44,890,817,000 357 KBAG-W 5 5 4 5 7,404,100 33,117,200 358 KBLI 390 394 360 390 16,718,400 6,364,963,000 359 KBLM 216 218 214 216 1,083,400 233,583,000 360 KBLV 440 440 414 440 24,000 10,462,600 361 KDSI 870 875 870 870 76,500 66,897,500 362 KEEN 300 302 298 300 2,339,100 698,304,200 363 KEJU 1,315 1,315 1,275 1,315 629,000 817,737,000 364 KIAS 50 50 50 50 88,300 4,415,000 365 KICI 258 258 242 258 2,300 558,200 366 KIJA 214 218 212 214 25,081,200 5,387,065,600 367 KINO 2,830 2,860 2,830 2,830 622,100 1,765,680,000 368 KIOS 145 145 130 145 9,300 1,288,400 369 KJEN 1,215 1,225 1,215 1,215 500 609,000 370 KKGI 276 294 264 276 1,083,200 303,279,000 371 KLBF 1,485 1,515 1,480 1,485 65,984,300 98,689,291,500 372 KMDS 390 426 390 390 14,600 5,733,200 373 KMTR 354 356 330 354 57,500 20,070,000 374 KOBX 110 113 107 110 1,347,000 148,467,000 375 KOIN 100 100 100 100 300 30,000 376 KONI 510 510 402 510 10,500 4,292,200 377 KOPI 470 470 450 470 14,100 6,504,000 378 KOTA 175 175 161 175 2,375,500 396,756,200 379 KOTA-W 100 100 75 100 1,800 171,400 380 KPAL 50 51 50 50 650,100 32,769,700 381 KPAS 76 81 70 76 21,900,500 1,676,787,300 382 KPAS-W 23 24 20 23 757,300 16,248,100 383 KPIG 105 106 103 105 1,192,100 124,412,800 384 KRAS 450 458 444 450 61,710,600 27,754,432,600 385 KREN 95 95 91 95 19,163,100 1,795,188,300 386 LAND 191 199 191 191 84,600 16,676,500 387 LEAD 50 50 50 50 1,442,200 72,110,000 388 LINK 2,610 2,640 2,540 2,610 6,789,900 17,656,647,000 389 LION 388 400 324 388 40,800 13,797,600 390 LMAS 50 50 50 50 70,600 3,530,000 391 LMPI 88 88 88 88 2,400 211,200 392 LMSH 384 384 366 384 1,200 459,000 393 LPCK 1,465 1,465 1,375 1,465 8,792,800 12,640,689,500 394 LPIN 242 242 226 242 156,400 35,772,000 395 LPKR 230 240 228 230 165,134,800 38,239,501,800 396 LPLI 84 87 83 84 74,600 6,230,900 397 LPPF 1,350 1,385 1,290 1,350 67,741,400 90,857,355,000 398 LPPS 82 82 81 82 8,400 680,800 399 LRNA 218 220 196 218 319,300 66,890,800 400 LSIP 1,245 1,250 1,220 1,245 35,776,900 44,282,448,500 401 LTLS 492 496 486 492 1,026,600 503,021,000 402 LUCK 193 204 188 193 14,261,400 2,777,166,400 403 MAGP 50 50 50 50 3,600 180,000 404 MAIN 750 755 735 750 13,405,700 9,994,926,000 405 MAMI 50 50 50 50 12,600 630,000 406 MAMI-W 5 5 4 5 1,201,000 4,831,400 407 MAPA 2,840 2,870 2,650 2,840 1,561,300 4,377,315,000 408 MAPB 1,380 1,420 1,350 1,380 12,000 16,688,000 409 MAPI 805 830 795 805 51,252,700 41,272,327,500 410 MARI 51 51 50 51 20,989,600 1,050,742,900 411 MARK 855 860 845 855 3,201,500 2,737,983,000 412 MASA 630 670 560 630 245,300 157,423,000 413 MAYA 8,400 8,500 8,200 8,400 700 5,850,000 414 MBAP 2,930 2,960 2,850 2,930 773,500 2,239,990,000 415 MBSS 420 430 412 420 7,834,700 3,272,658,200 416 MBTO 99 99 93 99 122,400 12,052,600 417 MCAS 2,700 2,700 2,650 2,700 213,700 572,967,000 418 MCOR 130 133 128 130 16,418,400 2,145,568,800 419 MDIA 53 53 51 53 3,129,200 164,326,300 420 MDKA 2,030 2,050 1,985 2,030 73,363,800 147,720,048,000 421 MDKI 180 180 174 180 2,078,100 367,444,400 422 MDRN 50 50 50 50 300 15,000 423 MEDC 565 580 555 565 98,270,200 55,626,596,000 424 MEDC-W 2 7 2 2 346,956,100 1,111,321,600 425 MEGA 7,000 7,000 7,000 7,000 2,300 16,100,000 426 MERK 3,240 3,300 3,160 3,240 124,000 402,796,000 427 META 148 150 139 148 8,319,100 1,215,437,300 428 MFIN 1,080 1,080 1,075 1,080 25,300 27,322,500 429 MFMI 835 835 665 835 215,900 162,700,500 430 MGRO 780 785 775 780 2,628,000 2,051,074,500 431 MICE 290 296 290 290 81,600 23,836,000 432 MIDI 1,850 1,850 1,700 1,850 503,000 930,205,000 433 MIKA 2,820 2,900 2,720 2,820 32,418,700 91,209,747,000 434 MINA 50 50 50 50 10,500 525,000 435 MIRA 50 50 50 50 100 5,000 436 MKNT 50 50 50 50 1,000 50,000 437 MLBI 9,800 9,950 9,775 9,800 559,400 5,482,882,500 438 MLIA 510 510 500 510 6,633,700 3,346,337,000 439 MLPL 71 73 69 71 17,158,700 1,206,251,900 440 MLPT 750 750 710 750 311,700 224,951,000 441 MMLP 292 294 272 292 23,364,400 6,703,370,800 442 MNCN 1,090 1,120 1,075 1,090 108,178,200 118,199,422,000 443 MOLI 875 875 840 875 25,400 21,875,000 444 MPMX 460 474 446 460 41,625,900 19,046,435,800 445 MPOW 80 80 71 80 1,828,300 141,357,200 446 MPPA 101 103 101 101 5,954,800 608,028,300 447 MRAT 151 153 149 151 119,000 17,816,700 448 MREI 4,700 4,700 4,700 4,700 100 470,000 449 MSIN 308 308 304 308 259,500 79,785,000 450 MSKY 685 690 685 685 11,600 7,947,000 451 MTDL 1,590 1,600 1,580 1,590 5,317,900 8,456,387,500 452 MTFN 50 50 50 50 40,300 2,015,000 453 MTLA 436 438 434 436 4,300 1,871,200 454 MTPS 288 290 248 288 133,400 34,001,800 455 MTSM 200 202 188 200 600 119,100 456 MTWI 61 62 60 61 291,900 17,796,000 457 MYOH 1,250 1,260 1,225 1,250 104,100 129,689,000 458 MYOR 2,540 2,560 2,510 2,540 5,019,800 12,694,156,000 459 MYTX 54 55 54 54 27,300 1,474,600 460 NATO 610 620 600 610 220,472,100 135,149,191,500 461 NELY 143 143 141 143 166,500 23,654,100 462 NFCX 1,540 1,540 1,470 1,540 706,800 1,067,706,500 463 NIKL 1,355 1,355 1,100 1,355 39,473,900 48,731,374,500 464 NIRO 157 170 149 157 7,900 1,250,700 465 NISP 840 865 830 840 272,700 229,720,000 466 NOBU 770 780 770 770 59,300 45,864,500 467 NRCA 374 374 362 374 898,600 334,230,200 468 NZIA 162 172 162 162 13,100 2,148,500 469 OASA 368 368 366 368 1,800 660,200 470 OKAS 113 118 109 113 20,152,800 2,300,879,100 471 OPMS 154 156 153 154 334,000 51,345,500 472 PADI 50 50 50 50 19,200 960,000 473 PALM 334 340 320 334 3,841,900 1,268,045,200 474 PAMG 109 115 109 109 17,467,100 1,937,613,600 475 PANI 110 111 110 110 31,800 3,499,200 476 PANR 173 175 165 173 5,253,400 895,728,000 477 PANS 980 1,010 955 980 832,400 821,115,000 478 PBID 1,200 1,250 1,190 1,200 410,400 493,292,500 479 PBRX 260 264 220 260 80,841,600 19,918,301,400 480 PBSA 680 680 610 680 1,300 841,500 481 PCAR 605 605 498 605 159,900 96,104,300 482 PDES 454 454 454 454 2,000 908,000 483 PEGE 116 117 108 116 14,500 1,618,900 484 PEHA 2,090 2,090 1,695 2,090 14,429,800 28,319,330,000 485 PGAS 1,465 1,480 1,455 1,465 116,680,400 171,105,108,500 486 PGJO 40 40 36 40 356,000 13,121,600 487 PGLI 214 230 214 214 800 182,400 488 PGUN 240 260 220 240 321,400 79,213,400 489 PICO 145 151 140 145 2,220,600 326,912,000 490 PJAA 640 655 630 640 361,100 233,282,500 491 PKPK 56 75 54 56 53,398,500 3,518,298,200 492 PLAN 127 129 125 127 17,330,200 2,198,773,200 493 PLAN-W 6 6 5 6 1,760,900 9,278,200 494 PLIN 2,510 2,510 2,510 2,510 900 2,259,000 495 PMJS 110 110 110 110 5,300 583,000 496 PNBN 1,115 1,125 1,075 1,115 37,724,900 41,682,663,500 497 PNBS 80 82 77 80 158,482,600 12,667,916,600 498 PNGO 600 650 600 600 600 365,000 499 PNIN 850 870 820 850 5,384,300 4,582,921,000 500 PNLF 250 266 236 250 188,734,200 47,597,300,400 501 POLA 136 136 136 136 551,000 74,936,000 502 POLA-W 135 135 100 135 32,400 4,298,600 503 POLI 825 880 805 825 19,200 15,712,500 504 POLL 4,760 4,910 4,540 4,760 175,600 832,543,000 505 POLU 790 795 785 790 7,100 5,610,000 506 POLY 50 51 50 50 1,183,200 59,160,100 507 PORT 454 486 454 454 15,000 6,908,000 508 POWR 710 715 700 710 15,637,600 11,025,346,000 509 PPGL 172 176 170 172 4,905,400 844,000,100 510 PPGL-W 11 11 10 11 4,266,900 45,474,200 511 PPRE 266 270 254 266 28,733,300 7,521,806,400 512 PPRO 119 119 105 119 1,817,261,900 206,033,988,900 513 PRAS 121 135 121 121 225,400 27,294,400 514 PRDA 3,540 3,550 3,500 3,540 8,700 30,721,000 515 PRIM 242 244 234 242 109,700 26,321,000 516 PRIM-W 6 6 5 6 140,300 702,700 517 PSAB 234 252 224 234 159,424,700 38,304,473,200 518 PSGO 110 112 104 110 64,500 6,899,300 519 PSKT 50 50 50 50 300 15,000 520 PSSI 174 179 174 174 5,069,100 898,751,400 521 PTBA 2,680 2,700 2,530 2,680 156,851,600 409,692,533,000 522 PTIS 163 163 163 163 100 16,300 523 PTPP 1,665 1,665 1,620 1,665 57,072,600 93,980,967,500 524 PTPW 1,100 1,105 1,070 1,100 952,300 1,038,892,500 525 PTRO 2,050 2,100 2,040 2,050 1,816,600 3,751,603,000 526 PTSN 238 250 236 238 10,910,400 2,621,168,800 527 PTSP 4,240 4,250 4,240 4,240 600 2,547,000 528 PUDP 222 222 220 222 1,000 221,200 529 PURA 135 137 130 135 652,866,300 85,804,760,200 530 PURA-W 23 23 22 23 4,435,000 100,340,500 531 PURE 254 260 240 254 11,496,700 2,913,425,800 532 PURE-W 25 27 24 25 5,893,700 148,891,900 533 PURI 290 290 284 290 1,800 516,000 534 PWON 525 545 525 525 51,106,900 27,179,896,500 535 PYFA 1,150 1,150 950 1,150 49,902,300 53,226,310,000 536 PZZA 775 775 720 775 2,382,400 1,798,644,500 537 R-LQ45X 982 982 958 982 22,600 21,978,800 538 RAJA 198 200 194 198 16,890,600 3,332,614,000 539 RALS 775 815 740 775 44,920,800 35,239,246,500 540 RANC 452 464 434 452 8,127,400 3,673,165,200 541 RBMS 53 54 52 53 367,800 19,420,200 542 RDTX 5,300 5,325 5,300 5,300 81,300 430,892,500 543 REAL 50 51 50 50 24,961,900 1,248,549,000 544 RELI 376 404 376 376 8,700 3,283,800 545 RICY 100 103 96 100 18,000 1,733,800 546 RIGS 236 238 226 236 564,400 130,316,000 547 RISE 432 436 430 432 517,300 224,004,800 548 RMBA 368 370 354 368 136,000 49,897,400 549 ROCK 840 855 800 840 90,800 73,084,500 550 RODA 55 58 55 55 251,200 14,039,400 551 RONY 216 220 214 216 33,100 7,205,800 552 ROTI 1,310 1,320 1,300 1,310 28,500 37,291,000 553 RUIS 306 324 300 306 552,400 166,573,800 554 SAFE 189 189 187 189 234,600 44,061,200 555 SAME 228 232 222 228 102,386,400 23,287,405,600 556 SAMF 400 400 400 400 3,600 1,440,000 557 SATU 50 51 50 50 85,000 4,250,300 558 SBAT 86 86 84 86 7,445,400 628,407,600 559 SBAT-W 11 12 10 11 20,321,300 221,417,700 560 SCCO 10,150 10,400 9,975 10,150 6,100 61,952,500 561 SCMA 1,645 1,660 1,625 1,645 8,356,700 13,792,616,500 562 SCNP 248 258 248 248 87,200 21,685,600 563 SDMU 67 67 50 67 64,380,100 4,092,518,700 564 SDPC 120 125 103 120 1,346,900 156,581,300 565 SDRA 790 790 740 790 31,100 24,323,000 566 SFAN 1,140 1,140 1,120 1,140 686,600 775,743,000 567 SGER 620 630 620 620 1,301,100 812,587,000 568 SGER-W 272 272 212 272 17,100 4,645,000 569 SGRO 1,830 1,860 1,810 1,830 1,147,000 2,099,678,000 570 SHID 2,500 2,500 2,450 2,500 17,700 44,180,000 571 SHIP 600 600 590 600 1,213,800 722,357,500 572 SIDO 795 800 785 795 21,391,600 16,977,864,000 573 SILO 5,600 5,675 5,375 5,600 445,000 2,455,970,000 574 SIMP 400 406 394 400 15,766,500 6,329,602,400 575 SINI 360 364 354 360 4,200 1,507,400 576 SIPD 1,275 1,340 1,275 1,275 8,100 10,426,500 577 SKBM 322 322 320 322 2,600 836,600 578 SKLT 1,715 1,800 1,715 1,715 9,900 17,088,000 579 SKRN 585 605 575 585 653,600 376,893,000 580 SLIS 4,870 4,940 4,830 4,870 66,600 326,115,000 581 SMAR 3,440 3,450 3,430 3,440 26,400 90,971,000 582 SMBR 1,230 1,250 1,020 1,230 370,351,500 421,656,277,000 583 SMCB 1,370 1,400 1,150 1,370 974,600 1,281,366,000 584 SMDM 109 117 107 109 10,000 1,090,200 585 SMDR 304 316 302 304 10,193,000 3,129,293,400 586 SMGR 11,750 11,900 11,700 11,750 6,570,000 77,450,617,500 587 SMKL 193 195 191 193 819,700 158,233,100 588 SMKL-W 12 13 10 12 518,600 6,217,900 589 SMMA 12,450 12,450 12,450 12,450 700 8,715,000 590 SMMT 140 160 126 140 33,936,600 4,869,208,500 591 SMRA 800 825 795 800 58,832,500 47,438,906,000 592 SMSM 1,400 1,415 1,395 1,400 2,389,500 3,356,558,000 593 SOCI 172 179 170 172 37,638,900 6,490,038,100 594 SOFA 104 105 98 104 312,700 31,015,300 595 SOFA-W 5 5 4 5 3,422,900 13,738,800 596 SOHO 5,175 5,175 5,000 5,175 18,800 94,672,500 597 SONA 5,425 5,425 5,375 5,425 2,200 11,845,000 598 SOSS 394 410 382 394 25,600 9,914,200 599 SOSS-W 40 53 39 40 89,600 3,975,800 600 SOTS 197 198 188 197 5,700 1,078,400 601 SOTS-W 23 23 23 23 200 4,600 602 SPMA 330 334 310 330 307,700 101,508,600 603 SPTO 505 520 505 505 1,065,100 541,272,500 604 SQMI 332 332 304 332 37,940,100 12,040,214,800 605 SRAJ 160 165 138 160 265,500 38,857,200 606 SRIL 246 248 242 246 31,933,700 7,848,168,800 607 SRSN 59 60 58 59 9,215,300 542,496,600 608 SRTG 3,330 3,350 3,320 3,330 3,558,200 11,869,861,000 609 SSIA 560 560 540 560 40,324,900 22,122,565,000 610 SSMS 885 940 880 885 25,729,600 23,168,217,000 611 SSTM 580 585 575 580 19,400 11,247,000 612 STAR 111 113 111 111 3,799,000 421,689,900 613 STTP 9,000 9,000 9,000 9,000 900 8,100,000 614 SULI 50 50 50 50 100 5,000 615 SURE 2,760 2,810 2,740 2,760 269,900 744,937,000 616 SWAT 115 120 108 115 1,302,000 150,002,600 617 TALF 300 300 300 300 1,900 570,000 618 TAMA 147 148 144 147 5,811,400 849,363,200 619 TAMA-W 7 8 7 7 723,700 5,077,700 620 TAMU 50 50 50 50 4,327,100 216,355,000 621 TARA 50 50 50 50 20,900 1,045,000 622 TAXI 50 50 50 50 101,800 5,090,000 623 TBIG 1,575 1,615 1,550 1,575 30,730,500 48,783,590,500 624 TBLA 810 820 795 810 8,558,100 6,909,911,500 625 TBMS 815 830 805 815 49,000 40,024,500 626 TCID 6,425 7,000 6,400 6,425 20,100 132,720,000 627 TCPI 7,825 7,925 7,825 7,825 6,170,500 48,604,467,500 628 TDPM 158 164 148 158 23,641,100 3,696,879,900 629 TEBE 610 610 610 610 2,500 1,525,000 630 TECH 190 190 178 190 3,388,700 627,740,600 631 TFAS 159 160 150 159 11,900 1,786,900 632 TFCO 488 488 454 488 1,400 639,000 633 TGKA 7,400 7,700 7,350 7,400 2,800 20,760,000 634 TGRA 126 136 119 126 78,414,400 10,084,368,300 635 TIFA 408 432 406 408 19,200 7,927,200 636 TINS 1,260 1,285 1,225 1,260 116,663,300 146,821,109,000 637 TIRA 248 288 232 248 37,400 10,545,200 638 TIRT 56 57 51 56 10,700 576,500 639 TKIM 9,925 10,300 8,500 9,925 57,021,800 533,891,400,000 640 TLKM 3,330 3,330 3,260 3,330 175,436,900 578,365,920,000 641 TMAS 129 133 125 129 3,286,700 423,081,100 642 TMPO 154 154 145 154 67,100 9,751,900 643 TNCA 294 314 294 294 35,800 10,718,400 644 TOBA 570 575 545 570 373,000 211,530,500 645 TOPS 50 50 50 50 680,300 34,015,000 646 TOTL 384 390 372 384 7,177,000 2,763,997,600 647 TOTO 224 232 218 224 1,251,900 279,118,000 648 TOWR 1,055 1,065 1,045 1,055 133,426,000 140,473,613,500 649 TOYS 735 750 685 735 4,654,400 3,346,995,000 650 TOYS-W 15 15 12 15 3,348,800 43,797,600 651 TPIA 9,775 9,925 9,750 9,775 4,880,700 47,818,100,000 652 TPMA 382 382 308 382 96,500 35,897,600 653 TRIM 100 110 99 100 389,100 39,413,700 654 TRIN 226 234 216 226 95,156,200 21,307,548,200 655 TRIN-W 10 10 9 10 1,100,900 11,006,000 656 TRIS 208 208 208 208 12,600 2,620,800 657 TRJA 161 168 150 161 593,400 95,539,700 658 TRST 398 402 396 398 520,100 207,879,600 659 TRUK 159 160 156 159 1,151,300 182,343,300 660 TSPC 1,390 1,500 1,305 1,390 6,050,100 8,434,621,500 661 TUGU 1,775 1,790 1,710 1,775 71,900 126,325,500 662 TURI 1,335 1,335 1,320 1,335 77,200 102,964,500 663 UANG 228 250 220 228 74,600 17,278,400 664 UCID 1,510 1,535 1,505 1,510 1,538,300 2,325,054,000 665 ULTJ 1,640 1,650 1,630 1,640 2,531,200 4,150,855,000 666 UNIC 4,250 4,250 4,100 4,250 2,600 10,841,000 667 UNIT 165 180 164 165 4,500 756,900 668 UNSP 108 108 104 108 4,366,800 464,653,900 669 UNTR 26,975 27,150 26,775 26,975 5,053,700 136,471,915,000 670 UNVR 7,675 7,750 7,625 7,675 18,574,500 142,808,015,000 671 URBN 1,190 1,245 1,190 1,190 4,400 5,255,000 672 URBN-W 12 13 11 12 742,900 8,580,500 673 VICO 82 89 81 82 121,100 9,902,100 674 VINS 90 91 89 90 377,600 33,884,000 675 VIVA 50 52 50 50 27,950,300 1,409,430,700 676 VOKS 220 226 216 220 87,700 19,543,400 677 VRNA 105 105 105 105 500 52,500 678 WAPO 68 73 65 68 2,300 158,600 679 WEGE 260 264 256 260 74,170,900 19,372,938,600 680 WEHA 63 63 60 63 631,600 39,107,900 681 WICO 470 470 470 470 900 423,000 682 WIIM 565 575 550 565 25,319,300 14,308,016,500 683 WIKA 1,855 1,900 1,840 1,855 40,392,400 75,051,202,500 684 WINS 100 102 96 100 5,821,600 579,836,100 685 WOMF 256 256 246 256 544,300 137,305,600 686 WOOD 595 610 585 595 19,895,500 11,935,130,500 687 WOWS 71 76 69 71 88,945,100 6,398,094,800 688 WSBP 242 248 238 242 228,841,600 55,654,265,600 689 WSKT 1,200 1,210 1,185 1,200 107,062,000 128,352,878,000 690 WTON 394 404 394 394 34,376,300 13,664,330,000 691 XAQA 926 926 906 926 300 273,800 692 XBES 948 948 948 948 100 94,800 693 XBID 522 522 522 522 100 52,200 694 XBIN 491 491 491 491 100 49,100 695 XBNI 1,020 1,021 1,019 1,020 500 510,000 696 XBSK 384 384 384 384 100 38,400 697 XCID 88 100 78 88 141,900 12,131,400 698 XCLQ 96 97 96 96 101,100 9,806,200 699 XIHD 474 474 464 474 1,600 747,300 700 XIIC 1,040 1,040 1,040 1,040 100 104,000 701 XIIF 581 581 575 581 3,700 2,128,700 702 XIIT 524 525 518 524 105,400 54,854,600 703 XIJI 643 643 631 643 1,900 1,207,000 704 XILV 114 114 114 114 200 22,800 705 XIML 254 254 254 254 2,000 508,000 706 XIPI 173 173 168 173 10,000 1,718,200 707 XISC 713 713 713 713 15,000 10,695,000 708 XISI 325 325 319 325 12,000 3,874,000 709 XISR 385 385 377 385 14,500 5,526,100 710 XKIV 487 487 479 487 38,000 18,202,800 711 XKMS 1,052 1,052 1,034 1,052 3,000 3,124,500 712 XNVE 154 154 150 154 546,300 83,379,900 713 XPCR 888 888 888 888 100 88,800 714 XPES 391 391 391 391 82,500 32,257,500 715 XPID 508 508 508 508 500 254,000 716 XPSG 415 415 415 415 100 41,500 717 XSBC 104 104 103 104 11,000 1,135,900 718 XSSK 656 656 656 656 100 65,600 719 YELO 50 51 50 50 2,659,100 133,401,100 720 YELO-W 8 8 6 8 2,176,000 14,395,800 721 YPAS 470 470 450 470 200 92,000 722 YULE 316 338 316 316 13,900 4,403,000 723 ZBRA 51 51 50 51 32,600 1,645,800 724 ZINC 192 193 174 192 885,726,500 162,301,094,100 725 ZONE 398 402 396 398 163,300 65,100,400 -------------------- ---------------------- Total for Reguler 23,188,159,500 15,767,202,585,800 Information for Negosiasi 726 ACES 1,630 1,635 1,625 1,634 5,361,000 8,757,018,000 727 ADHI 1,305 1,305 1,305 1,305 550,000 717,750,000 728 ADRO 1,485 1,490 1,428 1,490 3,720,800 5,374,802,400 729 AGRO 665 370 370 370 174,400 64,528,000 730 AKRA 3,400 3,245 3,245 3,245 321,300 1,042,618,500 731 ANTM 1,280 1,278 1,240 1,278 596,700 758,908,000 732 APIC 800 815 775 815 177,916,006 144,361,544,890 733 ARTI 50 50 10 10 25,369,200 1,076,460,000 734 ASII 5,850 5,850 5,677 5,850 2,422,900 13,794,613,900 735 ASRI 240 244 244 244 250,000 61,000,000 736 ASSA 540 600 600 600 3,500,000 2,100,000,000 737 BBCA 32,600 32,600 31,950 32,525 17,712 577,267,625 738 BBNI 6,650 6,350 6,350 6,350 1,062,000 6,743,700,000 739 BBRI 4,400 4,450 4,300 4,384 49,068,182 213,134,917,600 740 BEEF 176 160 160 160 100,000 16,000,000 741 BEKS 50 30 22 30 720,000 16,640,000 742 BFIN 398 430 430 430 100,000 43,000,000 743 BHAT 670 685 685 685 7,000,000 4,795,000,000 744 BIPI 50 62 62 62 215,300 13,348,600 745 BJBR 1,450 1,665 1,130 1,300 577,420 767,920,150 746 BLTA 50 11 8 11 4,367,652 43,431,216 747 BMRI 6,700 6,700 6,513 6,700 6,191,903 41,270,895,422 748 BNGA 1,030 1,000 907 1,000 400,043 362,843,000 749 BOGA 1,335 1,345 1,345 1,345 200,000 269,000,000 750 BOSS 218 188 188 188 3,000,000 564,000,000 751 BPFI 1,150 1,081 1,081 1,081 5,295,400 5,724,327,400 752 BRMS 62 61 61 61 81,967,300 5,000,005,300 753 BRPT 1,220 1,115 1,115 1,115 7,300,000 8,139,500,000 754 BSIM 450 470 470 470 4,205,000 1,976,350,000 755 BTEK 50 60 50 50 76,076,500 3,964,590,000 756 CARE 346 398 340 398 241,600,000 82,642,800,000 757 CASA 388 386 386 386 590,773,198 228,038,454,428 758 CPIN 6,300 6,300 6,300 6,300 86,300 543,690,000 759 CPRO 50 43 31 43 107,700 3,938,700 760 CTRA 920 936 905 905 15,458,395 14,416,747,575 761 DEWA 50 50 38 50 371,871,400 16,378,155,900 762 DMAS 250 244 244 244 8,100,600 1,976,546,400 763 ELSA 368 372 372 372 50,000 18,600,000 764 EMTK 9,250 8,600 8,500 8,500 11,323,000 96,377,800,000 765 ERAA 1,820 1,835 1,835 1,835 500,000 917,500,000 766 EXCL 2,520 2,530 2,447 2,451 13,855,900 34,089,904,000 767 FORZ 50 15 10 10 10,000,000 125,000,000 768 GAMA 50 50 50 50 15,000,000 750,000,000 769 GMFI 157 160 160 160 50,000 8,000,000 770 HMSP 1,680 1,650 1,646 1,646 12,714,100 20,975,210,200 771 HOTL 50 131 131 131 80,000,000 10,480,000,000 772 HRUM 2,890 2,900 2,900 2,900 9,400 27,260,000 773 ICBP 9,950 10,100 7,960 7,960 2,232,853 22,461,113,825 774 IKAI 50 50 50 50 399,000 19,950,000 775 INCO 5,100 5,125 5,106 5,107 215,913 1,102,617,025 776 INDF 7,100 7,100 7,050 7,100 100,199 711,409,800 777 INDY 1,755 1,770 1,770 1,770 400,000 708,000,000 778 INKP 10,600 9,514 9,514 9,514 64,500 613,653,000 779 INTP 14,875 15,220 14,301 15,220 141,500 2,026,348,500 780 IPTV 302 304 301 301 7,783,200 2,352,606,600 781 JAST 116 100 100 100 923,700 92,370,000 782 JPFA 1,435 1,436 1,421 1,436 2,876,200 4,095,664,700 783 JSMR 4,490 4,354 4,354 4,354 610,000 2,655,940,000 784 KAEF 4,430 3,750 3,700 3,750 204,100 760,170,000 785 KEEN 300 290 290 290 6,917,400 2,006,046,000 786 KIJA 214 216 198 200 15,214,327 3,041,516,712 787 KIOS 145 179 179 179 35,773,900 6,403,528,100 788 KLBF 1,485 1,500 1,474 1,491 7,764,727 11,499,425,752 789 KOTA 175 161 161 161 19,100,000 3,075,100,000 790 MABA 50 60 60 60 50,306,900 3,018,414,000 791 MAMI 50 50 10 50 2,600,000 30,000,000 792 MAPI 805 818 785 813 10,015,200 8,094,873,600 793 MDKA 2,030 2,000 2,000 2,000 52 104,000 794 MFIN 1,080 1,075 1,075 1,075 930,200 999,965,000 795 MIRA 50 50 50 50 200,000,000 10,000,000,000 796 MNCN 1,090 1,093 1,068 1,093 600,000 649,550,000 797 MTFN 50 50 15 20 34,569,200 1,288,460,000 798 MTLA 436 460 460 460 198,079 91,116,340 799 MYOR 2,540 2,511 2,465 2,500 4,557,200 11,389,356,000 800 NATO 610 605 605 605 160,000,000 96,800,000,000 801 NIRO 157 170 170 170 45,000,000 7,650,000,000 802 NUSA 50 60 60 60 28,814,700 1,728,882,000 803 PBRX 260 274 274 274 3,030,009 830,222,466 804 PGAS 1,465 1,446 1,446 1,446 1,815,600 2,625,357,600 805 PNBN 1,115 1,037 995 995 2,627,349 2,724,558,855 806 PNGO 600 564 564 564 10,687,500 6,027,750,000 807 POWR 710 704 704 704 276,600 194,726,400 808 PPRO 119 98 98 98 100,000 9,800,000 809 PTBA 2,680 2,467 2,467 2,467 3,100,000 7,647,700,000 810 PTPP 1,665 1,665 1,649 1,649 409,200 676,690,800 811 PURA 135 130 130 130 1,900,000 247,000,000 812 PURI 290 270 270 270 5,387,500 1,454,625,000 813 PWON 525 530 520 528 26,118,100 13,638,152,000 814 ROTI 1,310 1,298 1,298 1,298 1,575,000 2,044,350,000 815 SCMA 1,645 1,655 1,629 1,629 1,017,100 1,658,935,900 816 SMBR 1,230 950 950 950 372,400 353,780,000 817 SMGR 11,750 11,974 11,675 11,712 1,106,500 13,202,493,000 818 SMMA 12,450 13,100 13,100 13,100 14,431,857 189,057,326,700 819 SMRA 800 806 800 806 432,500 347,395,000 820 SSMS 885 885 885 885 25,929,800 22,947,873,000 821 TAMU 50 35 35 35 100,000 3,500,000 822 TBIG 1,575 1,589 1,589 1,589 2,600,000 4,131,400,000 823 TKIM 9,925 8,550 8,550 8,550 2,300,000 19,665,000,000 824 TLKM 3,330 3,670 2,440 3,244 7,087,919 24,893,991,050 825 TOWR 1,055 1,057 1,050 1,050 5,000,000 5,278,000,000 826 TPIA 9,775 9,716 9,716 9,716 223,300 2,169,582,800 827 TSPC 1,390 1,322 1,322 1,322 2,403,100 3,176,898,200 828 ULTJ 1,640 1,700 1,642 1,700 307,162 504,775,400 829 UNTR 26,975 26,975 26,300 26,975 302,044 7,999,093,300 830 UNVR 7,675 8,275 7,616 7,616 1,722,022 13,118,126,350 831 WIKA 1,855 1,854 1,850 1,850 10,422,200 19,302,558,800 832 WOMF 256 246 246 246 55 13,530 833 WSKT 1,200 1,210 1,210 1,210 450,000 544,500,000 834 XCID 88 80 80 80 39,000,000 3,120,000,000 835 YULE 316 350 350 350 151,635 53,072,250 836 ZINC 192 168 166 166 2,406,273 400,000,000 -------------------- ---------------------- Total for Negosiasi 2,652,652,486 1,554,717,016,561 Total 07/12/20 25,842,242,586 17,322,034,741,261