Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, December 08, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,545 1,530 1,505 1,530 8,900 13,439,500 2 ANTM 1,300 1,315 1,300 1,300 700 914,000 3 APLN 173 177 177 177 1,000 177,000 4 BBRI 4,400 4,360 4,360 4,360 100 436,000 5 BUMI 73 77 77 77 10,000 770,000 6 FREN 78 77 71 71 180,400 13,410,800 7 HMSP 1,795 1,755 1,730 1,745 7,700 13,493,500 8 ICON 130 101 98 101 57,600 5,764,800 9 IMAS 1,265 1,270 1,270 1,270 11,000 13,970,000 10 MEDC 560 570 570 570 800 456,000 11 MEDC-W 2 2 1 1 6,192,800 6,192,900 12 PPRO 117 121 121 121 10,000 1,210,000 13 PTPP 1,605 1,650 1,650 1,650 2,000 3,300,000 14 TKIM 9,850 10,000 10,000 10,000 100 1,000,000 15 TLKM 3,300 3,340 3,340 3,340 100 334,000 16 UNTR 26,775 27,150 27,150 27,150 100 2,715,000 17 UNVR 7,625 7,675 7,675 7,675 100 767,500 -------------------- ---------------------- Total for Tunai 6,483,400 78,351,000 Information for Reguler 18 AALI 11,925 12,200 11,900 11,925 2,648,400 31,681,747,500 19 ABBA 67 80 62 67 147,612,800 10,583,347,700 20 ABMM 1,000 1,095 990 1,000 1,037,900 1,044,360,000 21 ACES 1,635 1,645 1,615 1,635 17,687,700 28,814,098,500 22 ACST 294 306 294 294 68,595,100 20,478,332,400 23 ADES 1,440 1,460 1,410 1,440 317,200 452,507,500 24 ADHI 1,275 1,315 1,255 1,275 31,176,600 39,931,507,000 25 ADMF 8,700 8,850 8,700 8,700 226,100 1,977,685,000 26 ADMG 156 160 153 156 1,565,400 244,461,000 27 ADRO 1,545 1,545 1,485 1,545 414,707,600 630,711,222,500 28 AGAR 434 438 418 434 6,600 2,863,600 29 AGII 900 935 885 900 1,856,500 1,665,516,500 30 AGRO 650 690 650 650 93,642,400 61,818,827,000 31 AGRS 160 170 155 160 147,700 24,320,600 32 AHAP 57 58 56 57 80,800 4,615,500 33 AIMS 136 143 134 136 10,800 1,498,800 34 AISA 388 396 370 388 100,187,800 38,686,700,000 35 AKKU 50 50 50 50 200 10,000 36 AKPI 378 378 378 378 200 75,600 37 AKRA 3,310 3,420 3,270 3,310 29,649,900 98,927,860,000 38 AKSI 388 390 368 388 11,400 4,422,400 39 ALDO 394 410 394 394 305,100 120,431,200 40 ALKA 266 266 266 266 2,200 585,200 41 ALMI 234 238 234 234 12,500 2,929,000 42 ALTO 320 320 288 320 36,900 10,736,200 43 AMAG 220 220 216 220 639,500 140,204,800 44 AMAN 302 306 302 302 282,200 85,960,200 45 AMAR 300 304 298 300 292,400 87,754,600 46 AMFG 2,880 2,880 2,820 2,880 11,200 32,176,000 47 AMIN 278 278 276 278 6,400 1,766,600 48 AMOR 2,910 2,920 2,900 2,910 1,220,700 3,552,239,000 49 AMRT 740 770 740 740 2,564,600 1,929,909,000 50 ANDI 50 50 50 50 1,035,000 51,750,000 51 ANJT 705 800 695 705 36,300 26,085,000 52 ANTM 1,300 1,320 1,285 1,300 377,826,500 491,626,807,500 53 APEX 208 210 196 208 83,000 16,731,500 54 APIC 800 810 795 800 10,083,400 8,077,429,500 55 APII 159 161 159 159 21,200 3,374,300 56 APLI 160 165 152 160 42,300 6,679,600 57 APLN 173 178 172 173 55,701,100 9,713,449,000 58 ARGO 2,000 2,450 2,000 2,000 58,900 118,641,000 59 ARII 412 432 402 412 28,600 11,688,200 60 ARKA 71 75 70 71 15,397,100 1,109,400,400 61 ARNA 540 540 530 540 1,175,300 632,594,500 62 ARTA 300 306 300 300 3,500 1,053,000 63 ARTI 50 50 50 50 3,300 165,000 64 ARTO 3,510 3,770 3,510 3,510 1,337,100 4,705,861,000 65 ASBI 302 302 300 302 517,100 156,164,000 66 ASDM 900 905 900 900 5,000 4,500,500 67 ASGR 825 840 815 825 3,436,400 2,848,661,000 68 ASII 5,700 5,875 5,675 5,700 77,339,200 442,905,200,000 69 ASJT 130 134 122 130 340,500 43,327,900 70 ASMI 1,030 1,045 1,030 1,030 14,900 15,462,500 71 ASPI 91 91 90 91 565,100 50,886,100 72 ASPI-W 13 13 12 13 401,400 4,819,700 73 ASRI 238 246 234 238 148,220,900 35,768,237,000 74 ASRM 1,680 1,690 1,675 1,680 8,300 13,942,500 75 ASSA 535 550 525 535 9,654,800 5,153,151,000 76 ATIC 610 610 605 610 17,100 10,384,000 77 AUTO 1,165 1,175 1,150 1,165 1,745,200 2,034,352,000 78 AYLS 50 51 50 50 1,278,700 63,951,400 79 AYLS-W 4 5 4 4 7,408,900 29,639,600 80 BABP 50 50 50 50 483,100 24,155,000 81 BABP-W4 7 8 7 7 586,900 4,111,100 82 BACA 404 408 400 404 117,500 47,666,800 83 BAJA 128 128 121 128 3,896,900 484,577,000 84 BALI 825 850 805 825 84,000 69,771,000 85 BAPA 50 50 50 50 1,000 50,000 86 BAPI 50 50 50 50 4,900 245,000 87 BAPI-W 2 3 2 2 9,138,600 19,576,100 88 BATA 630 670 610 630 11,100 7,069,500 89 BAYU 1,200 1,200 1,200 1,200 300 360,000 90 BBCA 32,450 32,600 32,125 32,450 14,112,300 457,905,547,500 91 BBHI 276 292 272 276 2,991,700 833,946,000 92 BBKP 352 368 344 352 373,946,200 133,354,290,400 93 BBLD 368 368 366 368 200,600 73,818,400 94 BBMD 1,480 1,510 1,480 1,480 3,500 5,267,000 95 BBNI 6,650 6,700 6,550 6,650 35,168,700 233,451,182,500 96 BBRI 4,400 4,400 4,340 4,400 81,272,000 355,396,751,000 97 BBSI 810 810 770 810 217,800 172,547,000 98 BBSS 105 105 102 105 5,267,700 545,747,800 99 BBSS-W 4 5 4 4 627,500 2,521,700 100 BBTN 1,715 1,745 1,710 1,715 38,142,600 65,693,932,000 101 BBYB 428 474 408 428 1,158,600 532,379,200 102 BCAP 127 127 126 127 42,100 5,340,800 103 BCIP 59 61 58 59 2,604,000 153,741,700 104 BDMN 3,460 3,520 3,360 3,460 7,836,700 27,164,336,000 105 BEEF 175 186 171 175 42,850,300 7,635,806,600 106 BEEF-W 9 11 7 9 1,104,800 11,052,500 107 BEKS 50 50 50 50 2,327,600 116,380,000 108 BELL 161 162 160 161 4,079,800 659,261,100 109 BESS 236 250 236 236 53,500 12,690,400 110 BESS-W 93 94 82 93 7,500 663,400 111 BEST 189 194 187 189 101,240,000 19,270,793,500 112 BFIN 408 426 402 408 186,114,200 76,281,599,000 113 BGTG 69 71 66 69 23,212,000 1,591,750,500 114 BHAT 645 675 645 645 177,934,900 118,242,522,500 115 BHIT 74 76 73 74 51,733,000 3,844,395,800 116 BIKA 198 200 192 198 5,200 1,017,700 117 BIMA 50 50 50 50 3,800 190,000 118 BINA 695 700 685 695 713,200 491,225,500 119 BIPI 50 50 50 50 4,392,500 219,625,000 120 BIPI-W 10 10 8 10 138,900 1,254,000 121 BIPP 52 52 51 52 1,284,900 65,578,300 122 BIRD 1,465 1,510 1,450 1,465 9,469,200 13,970,515,000 123 BISI 1,060 1,075 1,040 1,060 773,200 818,951,000 124 BJBR 1,425 1,465 1,410 1,425 14,143,900 20,309,448,000 125 BJTM 665 680 660 665 18,172,400 12,143,320,000 126 BKDP 54 55 51 54 99,900 5,105,800 127 BKSL 53 56 51 53 375,686,300 19,835,871,800 128 BKSW 106 109 104 106 128,800 13,702,500 129 BLTA 50 50 50 50 10,300 515,000 130 BLUE 720 720 710 720 137,500 98,251,500 131 BMAS 296 300 296 296 9,600 2,879,200 132 BMRI 6,675 6,725 6,600 6,675 35,175,200 234,297,130,000 133 BMSR 72 77 72 72 2,356,100 175,777,900 134 BMTR 286 294 284 286 85,423,600 24,643,230,000 135 BNBA 392 394 386 392 405,200 158,125,200 136 BNBR 50 50 50 50 27,200 1,360,000 137 BNGA 1,055 1,170 1,030 1,055 151,156,200 167,597,049,500 138 BNII 286 300 246 286 109,978,600 31,237,218,200 139 BNLI 2,500 2,500 2,440 2,500 1,697,600 4,201,413,000 140 BOGA 1,335 1,345 1,325 1,335 43,953,500 58,631,833,000 141 BOLA 158 158 154 158 1,045,200 162,001,500 142 BOLT 740 855 675 740 12,100 8,866,500 143 BOSS 214 232 212 214 45,444,400 10,082,719,600 144 BPTR 82 92 78 82 137,700 11,057,400 145 BRAM 4,410 4,410 4,380 4,410 300 1,317,000 146 BRIS 1,460 1,485 1,455 1,460 46,302,400 67,913,625,000 147 BRMS 62 64 61 62 163,376,500 10,224,019,300 148 BRNA 1,120 1,125 1,100 1,120 3,800 4,254,000 149 BRPT 1,215 1,230 1,185 1,215 80,568,200 97,425,618,500 150 BRPT-W 820 820 600 820 2,200 1,672,000 151 BSDE 1,065 1,085 1,060 1,065 42,876,300 45,680,118,500 152 BSIM 440 480 440 440 332,800 147,459,000 153 BSIM-W3 16 16 16 16 100 1,600 154 BSSR 1,755 1,780 1,755 1,755 21,100 37,331,500 155 BTEK 50 50 50 50 4,927,100 246,355,000 156 BTON 240 248 226 240 208,100 49,944,200 157 BTPN 2,730 2,750 2,670 2,730 255,700 696,009,000 158 BTPS 4,000 4,210 4,000 4,000 23,652,600 96,075,473,000 159 BUDI 101 102 99 101 957,200 96,283,100 160 BUKK 925 930 910 925 10,800 9,879,500 161 BULL 312 318 312 312 206,731,000 65,134,796,000 162 BULL-W2 99 105 99 99 70,100 7,030,000 163 BUMI 73 77 70 73 1,514,295,800 111,402,867,000 164 BUVA 55 59 55 55 1,170,400 66,083,900 165 BVIC 111 118 109 111 7,512,600 846,844,200 166 BWPT 134 139 130 134 209,666,600 28,338,214,800 167 BYAN 15,800 15,850 15,800 15,800 1,000 15,825,000 168 CAKK 54 55 53 54 755,000 40,129,800 169 CAMP 324 324 260 324 28,876,300 8,891,018,200 170 CANI 105 105 105 105 200 21,000 171 CARE 344 352 338 344 306,807,000 106,122,481,400 172 CARS 50 50 50 50 494,600 24,730,000 173 CASA 388 388 384 388 290,600 112,732,800 174 CASH 478 494 470 478 2,066,500 986,653,800 175 CASH-W 12 12 11 12 3,567,100 41,714,000 176 CASS 304 320 296 304 4,826,000 1,480,292,600 177 CBMF 535 585 535 535 1,856,600 1,057,598,000 178 CCSI 248 250 244 248 445,500 110,590,200 179 CEKA 1,795 1,810 1,790 1,795 56,200 101,070,500 180 CENT 133 136 131 133 1,388,300 183,973,700 181 CFIN 244 254 242 244 5,262,500 1,304,081,400 182 CINT 240 244 240 240 3,600 867,000 183 CITA 2,350 2,360 2,220 2,350 19,400 44,651,000 184 CITY 91 101 88 91 10,600 958,300 185 CITY-W 14 14 14 14 10,000 140,000 186 CLAY 1,460 1,515 1,450 1,460 11,800 17,237,500 187 CLEO 496 500 494 496 6,377,000 3,166,450,600 188 CLPI 745 750 735 745 156,600 116,785,500 189 CMNP 1,215 1,250 1,200 1,215 815,900 990,402,500 190 CMNP-W 258 260 248 258 96,200 24,683,000 191 CNTX 234 234 228 234 4,300 995,200 192 COCO 975 980 905 975 4,800 4,423,000 193 CPIN 6,400 6,425 6,250 6,400 9,198,600 58,347,172,500 194 CPRI 50 50 50 50 43,000 2,150,000 195 CPRI-W 12 12 10 12 282,100 3,381,200 196 CPRO 50 50 50 50 19,200 960,000 197 CSAP 384 384 370 384 8,100 3,050,400 198 CSIS 54 63 52 54 1,945,000 102,444,200 199 CSMI 525 575 525 525 1,900 1,007,500 200 CSRA 374 384 374 374 2,516,400 948,407,600 201 CTBN 3,250 3,250 3,250 3,250 200 650,000 202 CTRA 890 925 885 890 50,062,500 44,947,404,000 203 CTTH 58 59 55 58 245,900 14,142,100 204 DADA 53 54 51 53 19,254,500 1,003,656,800 205 DADA-W 4 4 3 4 5,514,200 21,677,400 206 DART 226 240 222 226 540,700 121,665,400 207 DEAL 151 154 149 151 10,204,300 1,534,552,900 208 DEFI 1,680 1,685 1,680 1,680 11,400 19,172,500 209 DEWA 50 50 50 50 635,200 31,760,000 210 DFAM 218 222 216 218 98,500 21,638,600 211 DGIK 50 50 50 50 11,100 555,000 212 DIGI 340 340 340 340 5,000 1,700,000 213 DILD 222 228 222 222 31,362,900 7,018,770,600 214 DIVA 2,200 2,220 2,100 2,200 101,800 222,984,000 215 DKFT 193 197 192 193 14,267,900 2,767,387,400 216 DLTA 4,380 4,400 4,320 4,380 72,800 316,801,000 217 DMAS 244 256 242 244 214,148,000 53,212,241,000 218 DMMX 196 200 194 196 3,833,300 753,256,000 219 DMND 905 945 895 905 77,500 70,005,000 220 DNAR 187 189 187 187 267,100 50,199,300 221 DNET 3,260 3,350 3,180 3,260 73,200 236,906,000 222 DOID 436 466 418 436 828,642,700 366,642,497,400 223 DPNS 270 284 260 270 8,100 2,196,400 224 DPUM 55 56 53 55 2,223,700 120,722,100 225 DSFI 64 64 60 64 6,157,100 385,780,700 226 DSNG 625 665 620 625 33,055,800 21,115,937,000 227 DSSA 15,975 15,975 15,975 15,975 100 1,597,500 228 DUCK 482 492 424 482 141,483,100 64,683,775,400 229 DUTI 3,930 3,950 3,930 3,930 1,200 4,734,000 230 DVLA 2,530 2,650 2,530 2,530 137,800 357,304,000 231 DWGL 186 228 186 186 806,400 152,407,800 232 DWGL-W 31 37 31 31 12,700 409,700 233 DYAN 54 57 53 54 8,962,000 486,184,900 234 EAST 61 62 60 61 2,886,900 174,150,900 235 EAST-W 6 7 6 6 6,418,200 38,648,100 236 ECII 730 730 700 730 10,200 7,443,000 237 EKAD 1,285 1,295 1,280 1,285 278,000 357,938,500 238 ELSA 364 372 360 364 136,723,800 49,867,919,800 239 EMDE 188 197 185 188 70,200 13,106,700 240 EMTK 9,975 10,000 9,000 9,975 620,700 5,957,145,000 241 ENRG 96 100 96 96 167,726,300 16,330,100,300 242 ENZO 50 51 50 50 10,290,500 514,926,200 243 ENZO-W 8 8 7 8 505,600 3,556,800 244 EPAC 162 182 156 162 46,251,600 7,730,303,600 245 EPMT 2,000 2,010 2,000 2,000 289,900 581,184,000 246 ERAA 1,915 1,955 1,805 1,915 161,591,400 307,334,220,000 247 ERTX 125 125 123 125 3,600 448,600 248 ESIP 94 100 93 94 19,220,300 1,842,421,800 249 ESIP-W 8 9 7 8 3,021,300 25,042,600 250 ESSA 172 179 168 172 43,941,100 7,633,182,200 251 ESTA 98 103 98 98 169,400 16,740,600 252 ESTI 56 56 54 56 39,900 2,194,100 253 EXCL 2,480 2,560 2,470 2,480 47,643,100 119,071,670,000 254 FAST 1,020 1,025 1,005 1,020 73,200 74,426,500 255 FASW 7,500 7,500 7,425 7,500 400 2,977,500 256 FILM 234 270 222 234 44,923,100 10,835,133,400 257 FISH 2,830 2,830 2,830 2,830 10,100 28,583,000 258 FITT 75 82 71 75 274,900 20,819,500 259 FITT-W 23 28 23 23 22,300 514,800 260 FMII 530 530 500 530 400 207,000 261 FOOD 107 108 104 107 1,110,600 118,349,700 262 FORU 160 162 112 160 21,400 2,757,100 263 FORZ 50 50 50 50 23,900 1,195,000 264 FPNI 138 145 137 138 10,421,900 1,448,922,600 265 FREN 78 84 68 78 8,458,832,000 647,655,709,400 266 FREN-W 47 50 39 47 29,161,900 1,317,498,300 267 FUJI 117 117 115 117 40,200 4,623,700 268 GAMA 50 50 50 50 1,300 65,000 269 GDST 111 112 98 111 27,425,900 2,901,806,900 270 GDYR 1,415 1,425 1,415 1,415 50,000 70,756,500 271 GGRM 47,600 48,100 46,400 47,600 7,463,700 352,427,892,500 272 GGRP 474 476 470 474 37,900 17,830,800 273 GIAA 446 460 444 446 193,176,700 87,377,243,400 274 GJTL 580 600 570 580 10,555,800 6,163,675,000 275 GLOB 119 131 108 119 180,500 21,241,900 276 GLVA 356 356 340 356 15,041,200 5,324,657,600 277 GMFI 155 163 152 155 129,045,200 20,384,971,100 278 GMTD 17,950 17,950 17,950 17,950 100 1,795,000 279 GOLD 200 206 199 200 68,400 13,681,000 280 GOOD 1,290 1,300 1,255 1,290 1,110,700 1,426,414,500 281 GPRA 64 65 55 64 9,277,400 561,214,200 282 GSMF 100 100 100 100 1,000 100,000 283 GWSA 116 117 113 116 1,934,100 218,747,400 284 GZCO 50 50 50 50 379,100 18,955,000 285 HDIT 298 318 298 298 10,000 2,993,800 286 HEAL 3,760 3,890 3,750 3,760 140,200 533,018,000 287 HELI 218 218 206 218 76,300 16,606,200 288 HELI-W 7 7 6 7 37,800 227,300 289 HERO 870 880 865 870 62,800 54,812,000 290 HEXA 3,540 3,580 3,500 3,540 300,000 1,062,827,000 291 HITS 486 486 486 486 300 145,800 292 HKMU 106 111 105 106 73,199,400 7,827,924,800 293 HMSP 1,795 1,830 1,725 1,795 365,198,900 644,598,687,500 294 HOKI 1,110 1,135 1,070 1,110 96,019,700 105,822,721,500 295 HOKI-W 645 695 630 645 37,300 23,846,000 296 HOMI 1,150 1,185 1,125 1,150 1,320,900 1,510,475,000 297 HOTL 50 50 50 50 55,100 2,755,000 298 HRME 57 58 55 57 66,748,100 3,803,265,400 299 HRTA 290 344 276 290 113,941,900 36,131,143,800 300 HRUM 2,980 3,150 2,880 2,980 16,640,500 50,289,429,000 301 IATA 50 50 50 50 10,300 515,000 302 IBFN 280 280 268 280 50,900 14,241,200 303 IBFN-W 6 6 5 6 10,100 55,600 304 ICBP 9,800 9,975 9,750 9,800 37,259,300 366,631,697,500 305 ICON 130 130 126 130 10,599,000 1,373,335,100 306 IDPR 178 192 172 178 247,500 44,417,000 307 IFII 151 156 148 151 2,053,000 309,984,200 308 IFSH 366 380 356 366 38,500 13,867,800 309 IGAR 354 356 344 354 199,600 69,318,400 310 IKAI 50 50 50 50 483,700 24,185,000 311 IKAN 172 178 169 172 19,242,700 3,339,736,100 312 IKBI 232 234 232 232 2,400 561,400 313 IMAS 1,265 1,320 1,260 1,265 15,875,300 20,391,569,500 314 IMJS 426 442 422 426 11,844,300 5,106,830,200 315 IMPC 1,385 1,390 1,370 1,385 1,411,200 1,955,895,000 316 INAF 4,720 5,250 4,350 4,720 54,875,400 270,128,297,000 317 INAI 336 340 334 336 11,500 3,870,800 318 INCF 69 69 67 69 260,200 17,899,300 319 INCI 800 805 790 800 112,300 89,515,000 320 INCO 5,025 5,175 4,980 5,025 15,053,800 75,928,998,500 321 INDF 7,000 7,125 7,000 7,000 20,773,900 146,304,990,000 322 INDO 119 124 117 119 280,500 33,993,100 323 INDO-W 20 20 18 20 71,700 1,367,400 324 INDR 3,060 3,070 2,910 3,060 7,400 22,146,000 325 INDS 1,950 1,955 1,945 1,950 37,600 73,262,000 326 INDX 50 51 50 50 1,149,500 57,483,800 327 INDY 1,930 2,010 1,785 1,930 171,171,200 328,715,793,000 328 INKP 10,575 10,975 10,375 10,575 21,177,900 225,762,560,000 329 INOV 178 178 170 178 296,800 51,026,800 330 INPC 68 71 68 68 1,290,800 89,203,500 331 INPC-W 4 5 3 4 1,148,400 4,625,100 332 INPP 720 720 680 720 3,429,300 2,469,036,500 333 INPS 1,845 1,850 1,790 1,845 130,700 237,595,000 334 INTA 208 208 200 208 94,500 19,225,000 335 INTD 115 115 108 115 52,100 5,984,000 336 INTP 14,425 14,850 14,350 14,425 5,304,800 76,800,965,000 337 IPCC 428 438 428 428 4,691,900 2,020,506,000 338 IPCM 324 328 308 324 1,078,800 342,924,200 339 IPOL 90 90 89 90 1,610,000 143,954,600 340 IPTV 300 306 298 300 13,246,000 4,015,305,600 341 IPTV-W 31 31 28 31 273,800 7,974,400 342 IRRA 1,535 1,775 1,490 1,535 287,080,900 470,036,775,000 343 ISAT 2,640 2,710 2,620 2,640 16,916,200 44,970,347,000 344 ISSP 164 168 162 164 11,659,000 1,926,592,100 345 ITIC 945 1,025 935 945 18,136,500 17,574,964,500 346 ITMA 515 530 510 515 4,452,400 2,271,027,000 347 ITMG 14,825 15,200 14,750 14,825 8,973,600 134,340,437,500 348 JAST 156 156 114 156 564,046,500 81,296,364,000 349 JAWA 88 89 85 88 56,400 4,893,900 350 JAYA 118 120 116 118 7,799,800 915,292,700 351 JAYA-W 10 11 10 10 381,900 3,969,000 352 JKON 338 338 338 338 100,100 33,833,800 353 JMAS 195 195 145 195 957,600 175,084,100 354 JPFA 1,430 1,450 1,415 1,430 13,376,900 19,113,391,000 355 JRPT 595 600 560 595 5,754,500 3,377,150,000 356 JSKY 236 246 236 236 39,567,600 9,461,195,800 357 JSMR 4,410 4,560 4,400 4,410 14,702,600 65,945,978,000 358 JSPT 875 885 870 875 9,300 8,102,000 359 JTPE 910 910 905 910 144,100 131,101,000 360 KAEF 4,810 5,450 4,590 4,810 244,403,200 1,231,206,092,500 361 KARW 77 78 72 77 272,200 20,394,500 362 KAYU 81 87 76 81 16,615,000 1,369,200,400 363 KBAG 54 58 54 54 719,426,300 39,159,742,500 364 KBAG-W 5 5 4 5 7,845,800 32,750,600 365 KBLI 382 394 380 382 7,732,700 2,972,952,600 366 KBLM 218 224 216 218 830,000 181,777,800 367 KDSI 870 880 870 870 136,900 119,505,500 368 KEEN 298 300 296 298 2,470,400 738,205,000 369 KEJU 1,330 1,345 1,315 1,330 1,100,000 1,454,160,000 370 KIAS 50 50 50 50 41,900 2,095,000 371 KICI 254 254 240 254 700 173,600 372 KIJA 214 218 212 214 16,565,900 3,559,645,600 373 KINO 2,900 2,920 2,830 2,900 350,700 1,011,025,000 374 KIOS 140 145 140 140 11,500 1,640,000 375 KJEN 1,145 1,200 1,145 1,145 300 354,500 376 KKGI 298 298 280 298 1,170,400 343,614,200 377 KLBF 1,475 1,505 1,470 1,475 61,017,900 90,548,142,000 378 KMDS 414 414 390 414 273,700 109,051,000 379 KMTR 336 354 336 336 16,500 5,605,400 380 KOBX 112 115 110 112 1,433,500 161,255,200 381 KOIN 100 100 99 100 2,500 247,700 382 KONI 505 510 505 505 14,000 7,120,500 383 KOPI 470 472 468 470 10,600 4,976,800 384 KOTA 163 177 163 163 2,135,100 349,480,500 385 KOTA-W 83 162 75 83 3,400 369,100 386 KPAL 51 51 50 51 1,638,000 82,663,200 387 KPAS 75 78 73 75 5,795,400 435,827,000 388 KPAS-W 22 24 22 22 27,600 608,700 389 KPIG 104 106 103 104 1,347,100 140,374,100 390 KRAS 448 456 444 448 53,047,700 23,794,310,400 391 KREN 92 96 90 92 22,253,800 2,075,258,200 392 LAND 190 192 186 190 21,600 4,118,100 393 LEAD 50 50 50 50 52,900 2,645,000 394 LIFE 4,950 4,950 4,950 4,950 100 495,000 395 LINK 2,730 2,730 2,580 2,730 9,224,300 24,630,767,000 396 LION 386 460 384 386 229,200 89,463,800 397 LMAS 50 50 50 50 179,500 8,975,000 398 LMPI 88 88 88 88 100 8,800 399 LMSH 380 380 380 380 13,200 5,016,000 400 LPCK 1,475 1,500 1,425 1,475 4,903,000 7,174,419,000 401 LPGI 3,370 3,400 3,340 3,370 16,500 56,051,000 402 LPIN 234 240 226 234 369,900 84,199,800 403 LPKR 226 234 224 226 130,773,900 29,652,705,000 404 LPLI 84 84 84 84 300 25,200 405 LPPF 1,410 1,410 1,315 1,410 41,605,000 56,680,225,000 406 LPPS 80 81 80 80 1,400 112,200 407 LRNA 230 250 206 230 34,900 7,916,600 408 LSIP 1,235 1,255 1,210 1,235 25,126,100 30,863,114,000 409 LTLS 494 494 490 494 287,900 141,590,600 410 LUCK 195 200 192 195 3,816,100 743,685,300 411 MAGP 50 50 50 50 2,200 110,000 412 MAIN 735 755 730 735 10,229,500 7,565,292,000 413 MAMI 50 50 50 50 47,300 2,365,000 414 MAMI-W 5 5 4 5 929,900 3,741,900 415 MAPA 2,960 2,980 2,840 2,960 376,300 1,097,744,000 416 MAPB 1,380 1,385 1,380 1,380 23,400 32,304,500 417 MAPI 825 835 795 825 68,864,300 56,313,093,500 418 MARI 57 67 50 57 161,494,400 9,538,276,900 419 MARK 865 880 845 865 6,276,800 5,443,590,500 420 MASA 785 785 620 785 1,336,900 1,017,867,000 421 MAYA 8,500 8,700 8,500 8,500 1,300 11,150,000 422 MBAP 2,990 3,010 2,940 2,990 1,190,400 3,559,385,000 423 MBSS 428 440 416 428 4,069,400 1,734,965,000 424 MBTO 99 100 93 99 20,500 1,998,100 425 MCAS 2,550 2,700 2,550 2,550 1,526,400 3,958,354,000 426 MCOR 134 138 131 134 32,325,200 4,361,053,000 427 MDIA 55 57 52 55 3,726,900 201,138,000 428 MDKA 2,030 2,070 1,985 2,030 22,324,700 45,159,479,000 429 MDKI 180 185 178 180 2,140,700 386,355,800 430 MEDC 560 580 540 560 179,224,800 99,477,773,500 431 MEGA 7,000 7,050 6,900 7,000 10,300 71,310,000 432 MERK 3,310 3,350 3,250 3,310 197,500 652,388,000 433 META 150 150 147 150 5,385,600 802,812,600 434 MFIN 1,070 1,080 1,070 1,070 4,200 4,534,000 435 MFMI 920 940 840 920 446,900 399,756,000 436 MGRO 775 780 770 775 2,394,700 1,853,931,500 437 MICE 290 296 290 290 66,200 19,285,000 438 MIKA 2,750 2,870 2,710 2,750 22,562,600 62,506,867,000 439 MINA 50 50 50 50 78,500 3,925,000 440 MIRA 50 50 50 50 100 5,000 441 MKNT 50 50 50 50 11,100 555,000 442 MKPI 27,750 28,000 27,750 27,750 200 5,575,000 443 MLBI 9,800 9,825 9,750 9,800 229,100 2,244,172,500 444 MLIA 510 510 496 510 6,532,800 3,298,526,400 445 MLPL 75 75 69 75 21,288,500 1,534,018,300 446 MLPT 745 795 730 745 265,400 198,065,500 447 MMLP 300 300 292 300 23,727,000 7,019,248,400 448 MNCN 1,085 1,115 1,075 1,085 78,192,300 85,185,783,000 449 MOLI 845 850 845 845 24,900 21,051,000 450 MPMX 454 476 452 454 35,952,700 16,542,816,000 451 MPOW 79 80 77 79 208,700 16,527,000 452 MPPA 102 103 99 102 4,092,500 413,521,700 453 MRAT 153 157 150 153 158,500 24,128,200 454 MSIN 310 310 296 310 565,100 172,990,400 455 MSKY 690 690 650 690 123,800 82,312,000 456 MTDL 1,595 1,620 1,590 1,595 5,283,800 8,469,918,500 457 MTFN 50 50 50 50 300 15,000 458 MTLA 440 440 426 440 900 388,400 459 MTPS 326 326 268 326 428,800 130,572,600 460 MTSM 186 200 186 186 400 78,600 461 MTWI 62 62 60 62 39,800 2,457,700 462 MYOH 1,255 1,255 1,240 1,255 64,900 80,962,000 463 MYOR 2,520 2,540 2,470 2,520 7,153,100 17,858,307,000 464 MYTX 51 52 51 51 20,300 1,040,300 465 NATO 595 615 585 595 217,980,400 130,348,499,000 466 NELY 143 143 142 143 259,800 37,136,100 467 NFCX 1,560 1,560 1,510 1,560 3,300 5,118,000 468 NICK 320 320 320 320 100 32,000 469 NIKL 1,690 1,690 1,420 1,690 43,702,400 71,063,734,500 470 NIRO 157 167 147 157 1,200 180,400 471 NISP 925 925 840 925 657,500 573,894,000 472 NOBU 780 780 770 780 9,100 7,062,500 473 NRCA 368 376 362 368 507,000 186,650,200 474 NZIA 163 165 162 163 18,600 3,053,800 475 OASA 358 360 344 358 12,300 4,236,400 476 OKAS 111 115 110 111 3,551,300 399,940,200 477 OMRE 326 326 326 326 100 32,600 478 OPMS 155 155 152 155 484,100 74,256,700 479 PADI 50 50 50 50 52,000 2,600,000 480 PALM 342 344 334 342 2,148,000 732,234,800 481 PAMG 104 111 103 104 14,675,500 1,556,389,900 482 PANR 175 178 173 175 3,621,400 635,874,100 483 PANS 985 1,010 980 985 368,300 364,180,000 484 PBID 1,190 1,205 1,190 1,190 205,100 245,723,000 485 PBRX 266 292 252 266 60,739,400 16,712,933,400 486 PBSA 635 660 635 635 700 453,500 487 PCAR 755 755 695 755 4,540,500 3,427,546,500 488 PDES 424 454 424 424 70,000 29,906,400 489 PEGE 116 116 112 116 800 92,400 490 PEHA 2,100 2,590 2,100 2,100 22,447,900 51,950,725,000 491 PGAS 1,690 1,710 1,470 1,690 825,987,000 1,333,450,799,500 492 PGJO 44 44 41 44 275,100 12,072,100 493 PGUN 226 260 226 226 51,500 12,557,000 494 PICO 145 148 140 145 1,421,100 202,668,700 495 PJAA 640 675 640 640 200,200 128,970,000 496 PKPK 58 62 57 58 10,336,400 609,073,600 497 PLAN 125 127 121 125 14,602,500 1,815,496,400 498 PLAN-W 6 6 4 6 15,298,100 76,559,100 499 PLIN 2,510 2,510 2,490 2,510 242,100 607,441,000 500 PMJS 110 110 110 110 5,800 638,000 501 PNBN 1,120 1,125 1,095 1,120 21,460,000 23,872,414,500 502 PNBS 77 82 77 77 65,662,300 5,174,804,700 503 PNGO 600 600 565 600 18,200 10,304,500 504 PNIN 840 870 825 840 1,891,100 1,590,665,500 505 PNLF 246 254 244 246 47,975,200 11,862,716,800 506 PNSE 1,100 1,100 1,100 1,100 400 440,000 507 POLA 183 183 180 183 368,900 67,501,200 508 POLA-W 182 182 150 182 53,400 9,131,000 509 POLI 835 875 825 835 16,900 14,120,000 510 POLL 4,750 4,800 4,620 4,750 94,400 448,834,000 511 POLU 785 840 785 785 400 320,500 512 POLY 50 50 50 50 161,200 8,060,000 513 PORT 472 472 454 472 2,300 1,080,200 514 POWR 695 715 690 695 28,399,200 19,776,659,500 515 PPGL 167 174 167 167 7,844,000 1,331,714,700 516 PPGL-W 10 11 10 10 2,241,700 22,520,800 517 PPRE 260 268 256 260 12,681,100 3,312,427,600 518 PPRO 117 128 112 117 2,176,080,800 262,127,574,000 519 PRAS 127 128 121 127 120,300 15,115,200 520 PRDA 3,520 3,540 3,520 3,520 4,000 14,110,000 521 PRIM 238 244 230 238 189,400 44,802,200 522 PRIM-W 6 6 5 6 1,500 7,800 523 PSAB 228 244 228 228 56,096,700 13,179,583,400 524 PSDN 122 123 117 122 94,000 11,561,300 525 PSGO 109 110 105 109 265,300 28,925,100 526 PSKT 50 50 50 50 300 15,000 527 PSSI 172 175 171 172 1,192,600 205,541,100 528 PTBA 2,820 2,850 2,700 2,820 139,826,000 389,624,937,000 529 PTDU 135 135 135 135 14,300 1,930,500 530 PTIS 154 155 154 154 300 46,300 531 PTPP 1,605 1,675 1,600 1,605 48,024,900 78,027,015,000 532 PTPW 1,095 1,115 1,085 1,095 1,147,200 1,256,060,000 533 PTRO 2,100 2,150 2,060 2,100 3,012,600 6,382,850,000 534 PTSN 236 240 234 236 4,121,500 974,639,600 535 PUDP 232 256 222 232 3,100 712,000 536 PURA 128 137 126 128 806,711,800 104,754,663,500 537 PURA-W 22 24 22 22 11,379,900 255,057,000 538 PURE 248 256 246 248 9,555,800 2,386,592,200 539 PURE-W 25 26 24 25 8,803,500 214,980,600 540 PURI 290 290 290 290 200 58,000 541 PWON 510 530 510 510 78,814,000 40,573,094,000 542 PYFA 1,220 1,415 1,175 1,220 59,476,900 77,306,625,000 543 PZZA 825 830 775 825 3,182,800 2,549,731,000 544 R-LQ45X 979 982 962 979 24,500 23,927,900 545 RAJA 224 226 195 224 143,883,500 31,143,233,900 546 RALS 780 800 770 780 24,104,600 18,809,055,000 547 RANC 452 468 438 452 1,829,300 832,761,400 548 RBMS 53 54 51 53 192,400 10,041,000 549 RDTX 5,300 5,300 5,300 5,300 15,400 81,620,000 550 REAL 50 51 50 50 6,441,700 322,087,800 551 RELI 350 380 350 350 24,500 8,603,400 552 RICY 99 100 98 99 15,900 1,558,800 553 RIGS 244 246 236 244 617,500 148,611,200 554 RISE 436 436 432 436 260,000 112,949,600 555 RMBA 374 376 368 374 256,800 95,128,200 556 ROCK 840 840 805 840 6,700 5,439,500 557 RODA 55 57 55 55 107,400 5,925,200 558 RONY 212 216 206 212 15,500 3,264,800 559 ROTI 1,335 1,340 1,310 1,335 8,207,700 10,955,780,000 560 RUIS 306 310 300 306 60,000 18,081,200 561 SAFE 189 189 185 189 221,000 41,347,900 562 SAME 260 260 224 260 211,291,600 51,947,196,600 563 SAMF 396 400 396 396 3,700 1,465,600 564 SAPX 2,190 2,190 2,190 2,190 2,000 4,380,000 565 SATU 50 50 50 50 6,400 320,000 566 SBAT 93 93 85 93 14,582,000 1,313,355,100 567 SBAT-W 12 12 11 12 2,326,400 25,627,000 568 SCCO 10,200 10,200 10,100 10,200 6,000 61,160,000 569 SCMA 1,740 1,785 1,645 1,740 26,729,900 46,537,972,000 570 SCNP 250 258 248 250 13,900 3,510,400 571 SDMU 90 90 72 90 33,608,600 2,881,649,000 572 SDPC 120 130 118 120 4,759,300 590,962,200 573 SDRA 785 785 785 785 2,100 1,648,500 574 SFAN 1,140 1,145 1,135 1,140 585,500 668,114,000 575 SGER 630 640 620 630 2,115,700 1,336,637,000 576 SGER-W 270 294 218 270 4,900 1,273,400 577 SGRO 1,770 1,830 1,750 1,770 1,636,100 2,912,362,500 578 SHID 2,500 2,530 2,500 2,500 11,300 28,256,000 579 SHIP 595 605 590 595 820,400 490,122,500 580 SIDO 800 800 790 800 19,610,600 15,586,782,500 581 SILO 5,500 5,675 5,400 5,500 1,428,800 7,875,660,000 582 SIMP 398 402 390 398 10,103,900 4,014,060,800 583 SINI 356 390 340 356 4,400 1,546,200 584 SINI-W 190 200 128 190 500 88,800 585 SIPD 1,280 1,280 1,280 1,280 100 128,000 586 SKBM 340 340 340 340 400 136,000 587 SKLT 1,790 1,900 1,700 1,790 3,600 6,325,000 588 SKRN 585 620 580 585 5,400 3,204,500 589 SLIS 4,880 4,930 4,820 4,880 63,100 308,565,000 590 SMAR 3,420 3,540 3,400 3,420 7,400 25,372,000 591 SMBR 1,200 1,370 1,155 1,200 326,241,300 413,604,350,000 592 SMCB 1,350 1,420 1,330 1,350 1,373,400 1,898,348,000 593 SMDM 102 113 102 102 69,600 7,215,200 594 SMDR 302 310 300 302 5,983,000 1,826,133,000 595 SMGR 11,575 11,850 11,500 11,575 4,079,000 47,365,567,500 596 SMKL 198 198 193 198 1,378,100 269,245,200 597 SMKL-W 15 16 12 15 1,402,500 19,341,200 598 SMMA 12,050 12,750 12,050 12,050 22,400 271,510,000 599 SMMT 135 146 135 135 6,737,800 945,656,800 600 SMRA 785 810 780 785 61,680,700 48,725,141,000 601 SMSM 1,390 1,415 1,385 1,390 1,122,800 1,565,850,500 602 SOCI 173 180 171 173 36,387,200 6,362,775,800 603 SOFA 103 103 99 103 26,200 2,612,000 604 SOFA-W 5 5 4 5 1,087,400 4,361,400 605 SOHO 5,050 5,225 5,025 5,050 9,300 47,547,500 606 SONA 5,750 6,000 5,525 5,750 1,300 7,502,500 607 SOSS 384 414 376 384 180,500 69,227,800 608 SOSS-W 43 43 40 43 94,200 3,776,400 609 SOTS 199 206 197 199 400 80,100 610 SPMA 328 332 328 328 10,100 3,331,200 611 SPTO 550 600 505 550 6,670,100 3,556,963,500 612 SQMI 328 334 328 328 7,902,000 2,608,133,000 613 SRAJ 172 190 150 172 756,300 125,140,600 614 SRIL 244 250 244 244 39,664,200 9,791,572,000 615 SRSN 59 60 58 59 2,395,800 141,851,600 616 SRTG 3,330 3,340 3,320 3,330 2,109,000 7,015,242,000 617 SSIA 540 570 530 540 35,254,200 19,264,011,000 618 SSMS 865 895 855 865 18,751,700 16,320,296,000 619 SSTM 585 585 570 585 17,600 10,146,000 620 STAR 111 120 107 111 11,100 1,220,700 621 STTP 9,000 9,000 8,800 9,000 1,700 15,160,000 622 SULI 50 50 50 50 60,400 3,020,000 623 SURE 2,790 2,790 2,750 2,790 375,800 1,040,958,000 624 SWAT 111 117 111 111 206,700 23,160,400 625 TALF 280 296 280 280 9,200 2,682,200 626 TAMA 144 152 143 144 10,847,300 1,604,394,600 627 TAMA-W 6 8 6 6 1,255,900 8,790,800 628 TAMU 50 50 50 50 5,879,100 293,955,000 629 TARA 50 50 50 50 1,676,800 83,840,000 630 TAXI 50 50 50 50 5,000 250,000 631 TBIG 1,570 1,585 1,555 1,570 12,155,300 19,128,910,000 632 TBLA 805 820 800 805 4,921,900 3,969,653,500 633 TBMS 820 825 815 820 35,100 28,719,000 634 TCID 6,800 6,800 6,500 6,800 33,000 221,607,500 635 TCPI 7,800 7,850 7,800 7,800 6,409,500 50,140,210,000 636 TDPM 159 164 154 159 19,039,200 3,031,266,400 637 TEBE 600 600 595 600 3,000 1,798,000 638 TECH 184 190 181 184 512,000 94,910,600 639 TFAS 160 162 158 160 392,500 62,808,300 640 TGKA 7,600 7,650 7,400 7,600 1,200 9,040,000 641 TGRA 126 130 124 126 34,575,200 4,384,148,800 642 TIFA 430 432 414 430 5,300 2,274,400 643 TINS 1,275 1,305 1,250 1,275 99,138,200 126,159,402,500 644 TIRA 236 260 232 236 3,500 837,200 645 TIRT 53 56 53 53 1,200 64,200 646 TKIM 9,850 10,250 9,650 9,850 18,078,700 179,058,842,500 647 TLKM 3,300 3,350 3,290 3,300 113,775,100 376,395,243,000 648 TMAS 131 139 128 131 7,250,800 973,011,800 649 TMPO 151 151 144 151 71,700 10,712,400 650 TNCA 306 318 280 306 4,631,800 1,334,800,800 651 TOBA 560 570 550 560 192,700 108,650,000 652 TOPS 50 50 50 50 240,700 12,035,000 653 TOTL 382 388 376 382 5,871,000 2,238,485,800 654 TOTO 264 268 224 264 5,842,100 1,455,260,600 655 TOWR 1,040 1,055 1,035 1,040 148,834,200 154,962,631,500 656 TOYS 780 805 735 780 12,395,200 9,637,934,500 657 TOYS-W 12 15 11 12 31,343,700 380,153,100 658 TPIA 9,850 9,900 9,775 9,850 3,789,900 37,263,225,000 659 TPMA 374 392 356 374 47,000 17,816,600 660 TRIM 102 102 101 102 159,600 16,199,100 661 TRIN 222 232 220 222 70,113,200 15,812,585,200 662 TRIN-W 9 10 9 9 4,868,100 43,916,300 663 TRIS 208 208 200 208 44,400 9,147,400 664 TRJA 155 160 152 155 860,000 133,873,300 665 TRST 392 410 392 392 3,100 1,225,000 666 TRUK 162 165 156 162 4,562,400 738,323,600 667 TRUS 350 350 350 350 5,500 1,925,000 668 TSPC 1,540 1,730 1,430 1,540 18,210,900 29,294,830,500 669 TUGU 2,020 2,020 1,775 2,020 184,900 350,331,500 670 UANG 230 248 220 230 87,300 19,424,000 671 UCID 1,510 1,530 1,505 1,510 576,000 870,379,500 672 ULTJ 1,635 1,650 1,625 1,635 2,573,600 4,203,054,500 673 UNIC 4,090 4,300 4,040 4,090 7,500 31,062,000 674 UNIT 159 179 159 159 83,000 14,037,900 675 UNSP 109 110 106 109 2,600,800 283,111,100 676 UNTR 26,775 27,175 26,425 26,775 4,688,300 125,715,090,000 677 UNVR 7,625 7,800 7,600 7,625 21,827,800 167,784,045,000 678 URBN 1,185 1,190 1,150 1,185 328,200 388,869,000 679 URBN-W 13 13 12 13 46,000 596,000 680 VICO 82 87 80 82 169,600 14,060,600 681 VINS 90 90 87 90 55,500 4,908,300 682 VIVA 50 52 50 50 25,699,900 1,290,684,000 683 VOKS 220 222 214 220 497,100 109,057,400 684 VRNA 104 105 104 104 33,800 3,541,100 685 WAPO 71 72 65 71 10,900 764,100 686 WEGE 252 262 250 252 56,844,600 14,530,241,200 687 WEHA 62 63 62 62 515,400 32,101,400 688 WICO 450 450 450 450 2,200 990,000 689 WIIM 595 635 585 595 181,517,600 110,127,525,500 690 WIKA 1,790 1,855 1,770 1,790 51,837,900 93,351,184,500 691 WINS 100 102 99 100 2,251,000 226,155,900 692 WOMF 252 270 252 252 619,700 162,324,600 693 WOOD 595 610 585 595 43,135,400 25,708,325,500 694 WOWS 70 77 70 70 108,135,900 7,864,486,700 695 WSBP 238 244 236 238 137,793,900 32,897,344,600 696 WSKT 1,180 1,215 1,170 1,180 85,849,800 101,612,382,500 697 WTON 386 398 382 386 32,088,900 12,431,536,600 698 XBNI 1,020 1,020 1,020 1,020 500 510,000 699 XCID 83 88 82 83 74,700 6,332,900 700 XCLQ 96 96 95 96 5,100 487,600 701 XIHD 468 474 468 468 5,000 2,363,600 702 XIIC 1,030 1,040 1,030 1,030 400 413,000 703 XIID 509 512 509 509 11,000 5,622,000 704 XIIF 580 582 580 580 1,800 1,045,600 705 XIIT 520 525 520 520 22,300 11,676,700 706 XILV 114 114 114 114 100 11,400 707 XIPI 171 174 171 171 21,400 3,721,400 708 XISC 713 715 713 713 5,900 4,207,700 709 XISI 318 325 318 318 600 194,100 710 XISR 383 385 383 383 8,900 3,413,900 711 XNVE 154 154 152 154 165,300 25,251,200 712 XPMI 910 910 910 910 900 819,000 713 XPTD 500 500 496 500 1,400 698,400 714 XSBC 102 102 102 102 100 10,200 715 YELO 50 55 50 50 15,970,300 826,977,000 716 YELO-W 8 9 8 8 608,700 5,183,500 717 YPAS 458 470 438 458 12,900 5,901,400 718 YULE 336 336 336 336 100 33,600 719 ZBRA 51 59 50 51 1,379,600 79,942,900 720 ZINC 190 196 190 190 670,369,900 129,230,701,600 721 ZONE 400 400 396 400 244,400 97,430,400 -------------------- ---------------------- Total for Reguler 29,600,457,900 17,541,709,716,400 Information for Negosiasi 722 ABBA 67 67 67 67 200,000 13,400,000 723 ACES 1,635 1,636 1,622 1,636 18,170,898 29,589,284,040 724 ADRO 1,545 1,535 1,492 1,535 1,500,070 2,240,256,750 725 AKRA 3,310 3,440 3,400 3,440 246,200 846,424,000 726 ANDI 50 41 41 41 120,000 4,920,000 727 ANTM 1,300 1,200 1,170 1,170 1,000,564 1,175,661,800 728 APIC 800 815 805 805 179,760,958 146,469,680,770 729 ASII 5,700 5,800 5,725 5,755 2,700,607 15,461,875,600 730 BBCA 32,450 32,600 32,250 32,400 9,350,119 302,957,304,400 731 BBKP 352 358 358 358 60,000 21,480,000 732 BBNI 6,650 6,650 6,011 6,011 75,500 491,723,200 733 BBRI 4,400 4,445 4,350 4,445 9,364,081 41,070,832,250 734 BBTN 1,715 1,730 1,730 1,730 2,049,900 3,546,327,000 735 BCAP 127 165 128 165 27,988,000 4,103,016,000 736 BDMN 3,460 3,467 3,466 3,467 180,100 624,294,606 737 BEKS 50 34 5 20 19,102,062 300,427,998 738 BFIN 408 411 400 400 120,000,000 48,660,000,000 739 BHAT 645 650 650 650 183,000,000 118,950,000,000 740 BJTM 665 669 669 669 1,140,700 763,128,300 741 BMRI 6,675 6,700 6,662 6,700 1,366,300 9,103,430,600 742 BNBR 50 22 22 22 10,000 220,000 743 BNGA 1,055 1,160 1,120 1,160 159,002 184,442,240 744 BRPT 1,215 1,209 1,115 1,115 6,650,900 7,465,451,666 745 BTPS 4,000 4,213 4,207 4,213 358,300 1,509,288,100 746 BULL 312 320 320 320 185,800 59,456,000 747 BUVA 55 246 246 246 27,692 6,812,232 748 BYAN 15,800 15,650 15,650 15,650 575,000 8,998,750,000 749 CARE 344 352 322 352 285,100,000 91,973,200,000 750 CASA 388 388 386 388 384,908,154 148,589,747,444 751 CPIN 6,400 6,324 6,324 6,324 899,900 5,690,967,600 752 CPRO 50 40 25 25 1,030,100 26,204,000 753 CTRA 890 920 920 920 1,710,700 1,573,844,000 754 DEWA 50 50 40 50 15,600,000 721,000,000 755 DILD 222 270 210 270 177,925,043 41,773,343,508 756 DMAS 244 168 168 168 56,200 9,441,600 757 DSNG 625 368 368 368 23,800 8,758,400 758 ELSA 364 390 390 390 15,000 5,850,000 759 EMDE 188 199 199 199 4,925,000 980,075,000 760 EMTK 9,975 8,600 8,600 8,600 175,000 1,505,000,000 761 EXCL 2,480 2,520 2,490 2,510 1,182,700 2,962,423,000 762 FORZ 50 50 50 50 16,500,000 825,000,000 763 FREN 78 69 69 69 500,000 34,500,000 764 GAMA 50 65 65 65 30,000,000 1,950,000,000 765 GOOD 1,290 1,289 1,289 1,289 66,271,200 85,423,576,800 766 HEAL 3,760 3,770 3,770 3,770 380,800 1,435,616,000 767 HKMU 106 108 108 108 1,000,000 108,000,000 768 HMSP 1,795 1,679 1,650 1,650 2,983,274 5,008,914,900 769 HOTL 50 131 50 50 147,216,500 13,840,825,000 770 IATA 50 50 50 50 5,000,000 250,000,000 771 ICBP 9,800 10,000 10,000 10,000 300,000 3,000,000,000 772 IKAI 50 50 50 50 8,150,938 407,546,900 773 IMAS 1,265 1,315 1,315 1,315 35,000 46,025,000 774 INCO 5,025 5,100 5,100 5,100 97 494,700 775 INDF 7,000 7,100 7,090 7,100 400,068 2,836,482,800 776 INKP 10,575 10,700 10,648 10,648 90,300 962,164,400 777 INPS 1,845 1,830 1,830 1,830 22,100 40,443,000 778 INTP 14,425 14,473 14,425 14,425 93,626 1,355,047,850 779 IPTV 300 308 302 303 23,899,600 7,265,724,000 780 ITMG 14,825 15,200 15,200 15,200 10,000 152,000,000 781 JAST 156 100 100 100 404,600 40,460,000 782 KIOS 140 145 145 145 50,000,000 7,250,000,000 783 KLBF 1,475 1,499 1,499 1,499 10 14,990 784 KOTA 163 177 177 177 34,400,000 6,088,800,000 785 KPIG 104 135 105 135 16,623,200 1,997,465,600 786 LEAD 50 63 50 50 910,000 50,050,000 787 LPKR 226 250 250 250 30,000 7,500,000 788 LSIP 1,235 1,230 1,230 1,230 3,500,000 4,305,000,000 789 MAPA 2,960 2,408 2,408 2,408 6,500 15,652,000 790 MAPI 825 805 805 805 110,710,600 89,122,033,000 791 MEGA 7,000 6,525 6,525 6,525 38 247,950 792 MIRA 50 50 50 50 132,783,500 6,639,175,000 793 MLPL 75 69 69 69 665,100 45,891,900 794 MNCN 1,085 1,085 1,085 1,085 91 98,735 795 MPMX 454 440 440 440 36,300 15,972,000 796 MTFN 50 50 50 50 4,000,000 200,000,000 797 MTLA 440 460 460 460 1,808,372 831,851,120 798 NATO 595 585 585 585 39,800,000 23,283,000,000 799 PGAS 1,690 1,690 1,455 1,690 4,670,763 6,905,317,170 800 PNGO 600 564 564 564 10,687,500 6,027,750,000 801 POLL 4,750 4,580 4,580 4,580 200,000 916,000,000 802 PPRO 117 128 119 119 3,770,000 482,380,000 803 PTBA 2,820 2,769 2,561 2,660 3,989,600 10,494,485,000 804 PTDU 135 135 100 135 68,100,000 6,813,500,000 805 PURE 248 352 352 352 300 105,600 806 SAME 260 235 235 235 4,400,000 1,034,000,000 807 SIDO 800 787 787 787 10,000 7,870,000 808 SIMP 398 402 402 402 100,000 40,200,000 809 SMGR 11,575 11,725 11,725 11,725 5,000 58,625,000 810 SMMA 12,050 12,450 12,450 12,450 12,085,964 150,470,251,800 811 SMRA 785 808 808 808 3,050,000 2,464,400,000 812 STAR 111 120 120 120 20,500,000 2,460,000,000 813 TAMU 50 35 35 35 100,000 3,500,000 814 TBIG 1,570 1,573 1,573 1,573 9,474,500 14,903,388,500 815 TKIM 9,850 9,925 9,875 9,875 801,100 7,946,814,500 816 TLKM 3,300 3,303 3,100 3,303 2,909,800 9,483,067,900 817 TOWR 1,040 1,053 1,053 1,053 1,800,000 1,895,400,000 818 TPIA 9,850 9,775 9,775 9,775 53,960 527,459,000 819 TURI 1,335 1,320 1,320 1,320 1,411,500 1,863,180,000 820 UCID 1,510 1,510 1,510 1,510 361,600 546,016,000 821 ULTJ 1,635 1,700 1,700 1,700 128,116 217,797,200 822 UNTR 26,775 27,050 27,000 27,000 243,000 6,565,125,000 823 UNVR 7,625 7,675 7,625 7,625 1,394,045 10,681,868,125 824 VIVA 50 50 50 50 100,000,000 5,000,000,000 825 WIKA 1,790 1,861 1,861 1,861 1,297,600 2,414,833,600 826 WOOD 595 590 590 590 1,700,000 1,003,000,000 827 YULE 336 350 350 350 13,218,401 4,626,440,350 828 ZINC 190 192 180 190 49,009,604 9,394,628,992 -------------------- ---------------------- Total for Negosiasi 2,472,898,517 1,570,520,719,486 Total 08/12/20 32,079,839,817 19,112,308,786,886