Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, December 10, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,545 1,570 1,555 1,555 600 937,500 2 AGRO 730 735 695 720 1,000 717,000 3 ANTM 1,395 1,395 1,350 1,395 2,200 3,052,500 4 APLN 202 181 181 181 74,200 13,430,200 5 BBRI 4,330 4,400 4,400 4,400 200 880,000 6 BFIN 396 408 408 408 200,000 81,600,000 7 BRIS 1,490 1,515 1,490 1,515 1,000 1,512,500 8 DOID 420 428 428 428 2,500 1,070,000 9 ELSA 364 368 368 368 10,000 3,680,000 10 FREN 75 86 77 86 1,703,000 139,834,000 11 MEDC-W 2 1 1 1 1,200,000 1,200,000 12 MNCN 1,050 1,075 1,075 1,075 11,000 11,825,000 -------------------- ---------------------- Total for Tunai 3,205,700 259,738,700 Information for Reguler 13 AALI 11,825 12,000 11,700 11,825 2,656,900 31,531,210,000 14 ABBA 90 90 65 90 405,919,200 35,461,813,300 15 ABDA 5,825 5,825 5,675 5,825 300 1,730,000 16 ABMM 995 1,050 995 995 366,500 365,157,500 17 ACES 1,680 1,680 1,635 1,680 30,032,000 49,900,046,000 18 ACST 304 320 296 304 231,064,400 71,276,184,400 19 ADES 1,440 1,500 1,420 1,440 146,500 213,429,500 20 ADHI 1,260 1,300 1,215 1,260 38,235,400 48,115,927,500 21 ADMF 8,650 8,800 8,650 8,650 193,100 1,681,110,000 22 ADMG 153 157 151 153 1,827,000 280,951,500 23 ADRO 1,545 1,600 1,525 1,545 321,869,700 503,809,203,000 24 AGAR 406 434 404 406 16,400 6,744,200 25 AGII 880 915 880 880 651,100 584,274,000 26 AGRO 730 750 655 730 512,367,300 364,363,987,000 27 AGRS 160 160 156 160 68,400 10,915,300 28 AHAP 56 57 56 56 6,300 356,100 29 AIMS 149 150 137 149 22,500 3,100,800 30 AISA 412 444 388 412 171,466,100 71,760,450,600 31 AKKU 50 50 50 50 600 30,000 32 AKPI 388 388 380 388 2,200 848,800 33 AKRA 3,300 3,350 3,230 3,300 32,368,500 106,758,380,000 34 AKSI 400 434 388 400 20,700 8,287,000 35 ALDO 410 410 400 410 48,600 19,449,200 36 ALKA 266 266 266 266 400 106,400 37 ALMI 234 234 234 234 30,100 7,043,400 38 ALTO 302 330 302 302 80,600 24,992,800 39 AMAG 220 222 214 220 1,358,200 297,223,200 40 AMAN 302 302 302 302 276,900 83,623,800 41 AMAR 292 302 292 292 1,535,200 453,927,000 42 AMFG 2,860 2,960 2,860 2,860 21,800 63,175,000 43 AMIN 316 318 278 316 12,100 3,385,200 44 AMOR 2,960 3,020 2,910 2,960 516,500 1,551,454,000 45 AMRT 730 755 720 730 3,039,900 2,229,964,000 46 ANDI 50 50 50 50 3,674,100 183,705,000 47 ANJT 720 720 700 720 113,900 80,210,000 48 ANTM 1,395 1,425 1,330 1,395 686,885,600 953,340,916,000 49 APEX 218 230 210 218 69,600 15,102,400 50 APIC 795 810 790 795 10,249,300 8,192,473,500 51 APII 159 160 157 159 7,600 1,209,000 52 APLI 164 164 160 164 52,100 8,496,400 53 APLN 202 204 170 202 1,227,824,600 236,300,098,100 54 ARGO 2,000 2,050 1,865 2,000 8,000 16,011,500 55 ARII 396 432 386 396 54,700 21,767,400 56 ARKA 71 72 70 71 11,037,400 783,251,200 57 ARNA 540 540 530 540 1,214,500 652,506,500 58 ARTA 298 300 282 298 10,700 3,084,000 59 ARTI 50 50 50 50 3,100 155,000 60 ARTO 3,350 3,510 3,270 3,350 2,537,000 8,372,683,000 61 ASDM 900 900 900 900 2,000 1,800,000 62 ASGR 830 840 825 830 1,791,100 1,487,649,000 63 ASII 5,825 5,875 5,750 5,825 92,988,900 541,395,740,000 64 ASJT 125 134 125 125 1,004,300 128,844,700 65 ASMI 1,025 1,030 1,020 1,025 20,700 21,265,000 66 ASPI 91 92 90 91 2,172,600 198,551,500 67 ASPI-W 13 13 12 13 3,165,200 40,148,400 68 ASRI 260 262 238 260 759,735,200 192,638,331,200 69 ASRM 1,680 1,680 1,680 1,680 200 336,000 70 ASSA 540 550 525 540 15,141,200 8,179,623,500 71 ATIC 610 610 605 610 5,000 3,048,000 72 AUTO 1,155 1,190 1,155 1,155 2,306,600 2,694,493,500 73 AYLS 50 51 50 50 215,300 10,779,100 74 AYLS-W 4 5 3 4 2,737,500 10,950,100 75 BABP 50 50 50 50 1,422,900 71,145,000 76 BABP-W3 42 42 11 42 200 5,300 77 BABP-W4 8 8 7 8 322,300 2,281,300 78 BACA 400 404 400 400 26,100 10,480,400 79 BAJA 129 145 126 129 37,476,300 5,112,385,800 80 BALI 835 840 820 835 28,600 23,799,500 81 BAPA 50 50 50 50 400 20,000 82 BAPI 50 50 50 50 296,900 14,845,000 83 BAPI-W 2 3 2 2 8,155,700 16,681,900 84 BATA 615 645 605 615 17,200 10,579,500 85 BAYU 1,200 1,200 1,200 1,200 100 120,000 86 BBCA 32,875 33,000 32,700 32,875 30,284,100 995,271,142,500 87 BBHI 268 280 264 268 1,694,600 457,881,000 88 BBKP 352 362 348 352 258,029,300 91,429,601,200 89 BBLD 364 364 364 364 4,000 1,456,000 90 BBMD 1,480 1,480 1,480 1,480 3,600 5,328,000 91 BBNI 6,600 6,700 6,575 6,600 48,708,000 323,088,215,000 92 BBRI 4,330 4,450 4,330 4,330 193,630,600 844,686,917,000 93 BBSI 790 810 790 790 44,700 35,417,500 94 BBSS 104 106 101 104 5,062,700 524,440,300 95 BBSS-W 4 5 4 4 1,804,100 7,237,400 96 BBTN 1,710 1,740 1,705 1,710 42,215,000 72,658,255,000 97 BBYB 400 430 400 400 273,600 109,850,000 98 BCAP 126 127 125 126 237,700 29,795,300 99 BCIP 79 79 58 79 49,208,900 3,662,547,100 100 BDMN 3,400 3,480 3,380 3,400 4,849,500 16,561,803,000 101 BEEF 171 177 170 171 21,219,400 3,675,957,300 102 BEEF-W 9 10 8 9 1,075,000 9,672,000 103 BEKS 466 466 466 466 1,939,600 903,853,600 104 BELL 163 165 161 163 4,983,400 809,088,700 105 BESS 236 240 234 236 284,600 66,997,600 106 BESS-W 104 124 86 104 516,100 51,691,100 107 BEST 206 216 187 206 1,147,843,800 232,750,740,800 108 BFIN 396 414 390 396 177,312,300 70,878,348,000 109 BGTG 67 71 67 67 8,371,000 570,197,400 110 BHAT 640 650 630 640 193,672,600 124,389,355,000 111 BHIT 72 75 71 72 43,514,800 3,166,987,100 112 BIKA 200 202 185 200 7,600 1,482,700 113 BIMA 50 50 50 50 23,300 1,165,000 114 BINA 685 700 680 685 1,590,500 1,089,682,000 115 BIPI 50 50 50 50 4,021,700 201,085,000 116 BIPI-W 9 10 9 9 532,300 4,790,900 117 BIPP 51 52 51 51 2,193,800 112,009,900 118 BIRD 1,430 1,470 1,420 1,430 8,081,700 11,607,615,500 119 BISI 1,040 1,075 1,030 1,040 520,900 547,171,000 120 BJBR 1,620 1,655 1,400 1,620 101,802,900 159,525,829,000 121 BJTM 680 705 660 680 127,497,000 87,647,538,500 122 BKDP 54 55 52 54 151,500 7,879,700 123 BKSL 52 54 51 52 230,815,500 12,071,747,100 124 BKSW 106 108 106 106 120,900 12,936,600 125 BLTA 50 50 50 50 5,900 295,000 126 BLUE 725 730 715 725 245,200 176,806,500 127 BMAS 296 300 292 296 30,900 9,091,000 128 BMRI 6,800 6,850 6,725 6,800 93,923,500 638,237,955,000 129 BMSR 79 94 72 79 8,240,600 674,354,400 130 BMTR 280 292 280 280 117,793,200 33,490,814,400 131 BNBA 396 398 392 396 258,300 102,188,400 132 BNBR 50 50 50 50 244,800 12,240,000 133 BNGA 1,065 1,085 1,020 1,065 28,542,200 30,130,068,000 134 BNII 270 290 270 270 18,832,300 5,270,234,800 135 BNLI 2,520 2,610 2,490 2,520 1,745,100 4,460,591,000 136 BOGA 1,325 1,335 1,320 1,325 42,929,800 56,857,072,000 137 BOLA 161 168 155 161 6,003,700 959,903,200 138 BOLT 745 920 740 745 9,000 7,779,500 139 BOSS 210 220 202 210 17,107,200 3,561,389,600 140 BPFI 1,150 1,150 1,150 1,150 2,300 2,645,000 141 BPTR 82 84 79 82 48,100 3,879,000 142 BRAM 4,430 4,430 4,410 4,430 300 1,325,000 143 BRIS 1,490 1,525 1,460 1,490 222,948,900 333,412,664,000 144 BRMS 61 64 60 61 100,591,900 6,148,861,400 145 BRPT 1,195 1,235 1,195 1,195 79,283,900 96,075,682,000 146 BRPT-W 820 990 820 820 2,900 2,800,000 147 BSDE 1,105 1,110 1,060 1,105 60,560,400 65,719,392,000 148 BSIM 440 474 440 440 732,900 328,400,800 149 BSIM-W3 15 15 15 15 100 1,500 150 BSSR 1,700 1,795 1,700 1,700 63,500 108,929,500 151 BTEK 50 50 50 50 175,700 8,785,000 152 BTON 242 242 226 242 68,200 16,131,200 153 BTPN 2,940 2,940 2,750 2,940 430,100 1,224,202,000 154 BTPS 3,890 4,050 3,850 3,890 30,922,500 122,230,477,000 155 BUDI 100 102 98 100 1,969,400 194,305,300 156 BUKK 925 930 915 925 76,300 70,226,000 157 BULL 306 316 306 306 227,431,700 71,001,178,200 158 BULL-W2 94 99 94 94 136,100 13,072,500 159 BUMI 70 75 68 70 802,558,200 57,544,633,100 160 BUVA 56 56 55 56 57,800 3,184,300 161 BVIC 110 117 108 110 4,152,800 463,917,900 162 BWPT 131 136 130 131 60,805,500 8,016,333,400 163 CAKK 55 61 53 55 22,933,600 1,315,112,400 164 CAMP 334 380 326 334 25,016,200 8,651,269,400 165 CANI 106 106 105 106 300 31,700 166 CARE 334 344 334 334 376,128,000 127,908,125,800 167 CARS 50 50 50 50 5,605,700 280,285,000 168 CASH 478 478 466 478 1,979,200 942,785,800 169 CASH-W 11 12 10 11 4,122,700 45,359,800 170 CASS 284 310 284 284 3,720,100 1,086,512,800 171 CBMF 510 585 505 510 1,917,700 1,016,340,000 172 CCSI 242 250 242 242 510,900 125,418,400 173 CEKA 1,780 1,800 1,775 1,780 175,700 313,665,000 174 CENT 136 143 131 136 13,710,700 1,902,312,400 175 CFIN 240 248 232 240 1,970,300 476,488,600 176 CINT 240 240 240 240 300 72,000 177 CITA 2,350 2,350 2,320 2,350 1,100 2,582,000 178 CITY 90 93 90 90 800 72,600 179 CITY-W 16 16 13 16 20,100 261,700 180 CLAY 1,460 1,480 1,445 1,460 20,000 29,136,000 181 CLEO 496 505 496 496 8,209,000 4,085,968,400 182 CLPI 745 745 735 745 125,300 92,682,500 183 CMNP 1,220 1,250 1,215 1,220 1,056,000 1,296,259,000 184 CMNP-W 252 262 252 252 14,100 3,612,400 185 CNTX 228 236 228 228 13,000 3,041,600 186 COCO 970 980 950 970 2,200 2,130,500 187 CPIN 6,300 6,450 6,300 6,300 7,458,400 47,187,010,000 188 CPRI 50 50 50 50 67,900 3,395,000 189 CPRI-W 12 12 10 12 111,100 1,291,000 190 CPRO 50 50 50 50 32,800 1,640,000 191 CSAP 372 384 372 372 1,000 378,000 192 CSIS 54 54 52 54 442,500 23,633,300 193 CSMI 525 550 525 525 400 212,500 194 CSRA 368 376 368 368 2,252,700 834,888,800 195 CTRA 930 935 890 930 64,902,500 58,970,469,000 196 CTTH 56 57 55 56 168,200 9,333,200 197 DADA 52 53 50 52 28,691,200 1,469,637,600 198 DADA-W 4 4 3 4 5,575,200 22,084,800 199 DART 212 230 212 212 228,300 48,954,400 200 DAYA 420 438 420 420 5,600 2,378,200 201 DEAL 158 162 149 158 50,801,700 7,984,808,400 202 DEFI 1,685 1,690 1,680 1,685 14,800 24,946,000 203 DEWA 50 50 50 50 114,500 5,725,000 204 DFAM 226 226 210 226 55,100 11,861,800 205 DGIK 50 50 50 50 164,000 8,200,000 206 DIGI 360 360 340 360 9,900 3,402,000 207 DILD 228 240 222 228 159,116,700 36,282,096,200 208 DIVA 2,200 2,210 2,100 2,200 5,700 12,423,000 209 DKFT 200 208 195 200 71,835,000 14,489,396,600 210 DLTA 4,370 4,390 4,320 4,370 77,400 337,858,000 211 DMAS 248 252 242 248 323,180,700 80,114,039,000 212 DMMX 193 198 192 193 2,069,700 401,789,900 213 DMND 935 955 905 935 50,600 46,950,000 214 DNAR 184 188 184 184 8,700 1,623,700 215 DNET 3,230 3,260 3,230 3,230 27,800 90,243,000 216 DOID 420 450 410 420 354,271,900 150,157,585,000 217 DPNS 270 270 266 270 19,000 5,126,000 218 DPUM 57 60 55 57 2,516,800 141,424,800 219 DSFI 63 65 63 63 1,110,900 70,652,100 220 DSNG 615 630 610 615 9,486,600 5,887,209,000 221 DUCK 488 525 476 488 83,521,300 41,365,275,400 222 DUTI 3,870 3,930 3,870 3,870 4,700 18,285,000 223 DVLA 2,500 2,530 2,460 2,500 34,200 85,091,000 224 DWGL 186 198 186 186 137,200 25,742,700 225 DWGL-W 30 31 30 30 18,400 557,600 226 DYAN 56 57 53 56 8,756,400 480,421,700 227 EAST 63 66 61 63 6,313,500 403,189,200 228 EAST-W 7 7 6 7 1,841,500 11,913,500 229 EKAD 1,290 1,295 1,285 1,290 184,900 238,227,500 230 ELSA 364 374 362 364 184,778,100 68,214,957,400 231 EMDE 188 188 180 188 10,900 2,044,400 232 EMTK 11,100 11,100 10,200 11,100 411,000 4,426,252,500 233 ENRG 95 100 93 95 123,138,200 11,877,890,700 234 ENZO 50 51 50 50 5,746,900 287,399,200 235 ENZO-W 7 7 6 7 1,633,100 11,388,900 236 EPAC 155 167 155 155 32,404,100 5,167,142,200 237 EPMT 2,030 2,040 2,000 2,030 465,300 941,491,000 238 ERAA 1,900 1,950 1,890 1,900 52,899,700 101,348,639,500 239 ERTX 129 129 125 129 2,800 351,200 240 ESIP 94 95 90 94 7,837,900 731,143,800 241 ESIP-W 8 9 8 8 661,200 5,433,000 242 ESSA 168 176 168 168 29,177,900 4,998,740,600 243 ESTA 96 98 96 96 69,400 6,675,900 244 ESTI 56 60 55 56 108,900 6,262,400 245 EXCL 2,420 2,500 2,400 2,420 42,946,600 104,957,141,000 246 FAST 1,020 1,035 1,015 1,020 99,500 101,491,500 247 FILM 228 238 224 228 6,287,200 1,446,243,400 248 FIRE 1,195 1,550 1,195 1,195 14,793,700 20,696,114,000 249 FITT 76 80 76 76 80,800 6,225,700 250 FITT-W 17 28 17 17 118,900 3,286,900 251 FOOD 107 110 105 107 996,400 106,946,200 252 FORU 149 165 149 149 100,200 14,973,200 253 FORZ 50 50 50 50 12,500 625,000 254 FPNI 136 139 135 136 4,107,700 557,874,800 255 FREN 75 83 74 75 4,234,638,200 327,228,792,800 256 FREN-W 44 50 43 44 9,441,900 430,813,800 257 FUJI 116 117 115 116 14,000 1,611,700 258 GAMA 50 50 50 50 7,300 365,000 259 GDST 116 147 115 116 340,854,000 44,639,324,400 260 GDYR 1,420 1,425 1,415 1,420 800 1,134,000 261 GGRM 44,275 49,975 44,275 44,275 9,508,800 450,490,630,000 262 GGRP 486 496 476 486 92,800 44,760,400 263 GIAA 450 458 446 450 101,260,600 45,671,410,200 264 GJTL 565 590 545 565 12,295,700 6,993,503,500 265 GLOB 112 119 111 112 143,700 16,337,400 266 GLVA 338 344 332 338 6,736,700 2,275,983,200 267 GMFI 152 160 151 152 58,001,900 8,920,818,400 268 GOLD 200 202 200 200 28,100 5,620,400 269 GOOD 1,275 1,300 1,275 1,275 765,800 989,407,000 270 GPRA 66 68 62 66 4,867,500 317,707,800 271 GSMF 100 100 100 100 9,200 920,000 272 GWSA 115 118 114 115 351,900 40,822,400 273 GZCO 50 50 50 50 15,600 780,000 274 HADE 50 50 50 50 400 20,000 275 HDFA 135 135 126 135 3,200 409,700 276 HDIT 300 318 280 300 2,532,000 752,537,200 277 HEAL 3,800 3,800 3,750 3,800 1,308,000 4,919,010,000 278 HELI 218 218 216 218 11,900 2,573,400 279 HELI-W 5 7 5 5 22,800 123,000 280 HERO 850 1,000 850 850 256,000 237,614,500 281 HEXA 3,440 3,560 3,380 3,440 561,400 1,934,322,000 282 HITS 480 480 480 480 500 240,000 283 HKMU 110 110 100 110 104,744,100 11,129,904,500 284 HMSP 1,670 1,915 1,670 1,670 606,447,300 1,074,268,930,500 285 HOKI 1,080 1,125 1,065 1,080 37,691,500 41,331,783,500 286 HOKI-W 640 760 640 640 7,200 4,691,000 287 HOMI 1,160 1,200 1,115 1,160 1,144,500 1,317,283,000 288 HOTL 50 50 50 50 2,100 105,000 289 HRME 57 59 55 57 55,878,200 3,180,254,400 290 HRTA 270 300 270 270 28,671,200 7,878,929,800 291 HRUM 2,920 3,030 2,880 2,920 6,553,700 19,379,329,000 292 IATA 50 50 50 50 18,000 900,000 293 ICBP 9,950 9,950 9,725 9,950 27,446,400 269,465,005,000 294 IDPR 210 220 179 210 660,300 135,214,000 295 IFII 154 161 151 154 555,600 86,274,600 296 IFSH 364 366 364 364 11,300 4,135,400 297 IGAR 352 356 352 352 84,100 29,784,600 298 IKAI 50 50 50 50 718,300 35,915,000 299 IKAN 167 179 167 167 20,465,600 3,545,246,700 300 IKBI 224 224 224 224 100 22,400 301 IMAS 1,255 1,295 1,235 1,255 17,597,200 22,175,461,000 302 IMJS 420 432 420 420 6,489,400 2,752,495,200 303 IMPC 1,365 1,395 1,360 1,365 1,359,300 1,881,928,000 304 INAF 4,390 4,800 4,390 4,390 14,758,100 65,764,872,000 305 INAI 336 344 336 336 382,500 130,410,400 306 INCF 69 70 69 69 27,700 1,920,200 307 INCI 815 815 790 815 205,300 165,467,500 308 INCO 5,025 5,300 5,000 5,025 33,872,800 173,572,300,000 309 INDF 6,975 7,075 6,975 6,975 24,969,200 175,135,267,500 310 INDO 119 119 117 119 106,900 12,588,900 311 INDR 3,100 3,200 3,060 3,100 1,100 3,432,000 312 INDS 1,930 1,960 1,900 1,930 4,200 8,068,000 313 INDX 52 52 50 52 690,600 34,826,800 314 INDY 1,870 1,980 1,825 1,870 58,489,800 110,808,388,500 315 INKP 11,075 11,275 10,550 11,075 20,761,600 227,288,520,000 316 INOV 175 179 170 175 98,000 17,315,300 317 INPC 69 70 67 69 817,200 56,136,800 318 INPC-W 4 5 3 4 259,800 938,600 319 INPP 730 730 725 730 1,500 1,094,500 320 INPS 2,300 2,300 1,830 2,300 108,500 211,996,000 321 INRU 950 950 950 950 100 95,000 322 INTA 208 210 208 208 70,600 14,784,800 323 INTD 111 115 110 111 8,300 921,100 324 INTP 14,525 14,850 14,400 14,525 6,524,900 95,202,510,000 325 IPCC 430 444 428 430 10,522,700 4,585,977,400 326 IPCM 318 324 316 318 704,200 226,714,800 327 IPOL 91 91 90 91 537,000 48,361,100 328 IPTV 298 304 296 298 12,269,000 3,707,326,000 329 IPTV-W 30 30 26 30 265,500 7,022,700 330 IRRA 1,430 1,585 1,430 1,430 42,911,300 62,328,991,000 331 ISAT 2,560 2,680 2,500 2,560 18,399,100 47,402,094,000 332 ISSP 168 173 165 168 25,379,500 4,283,728,000 333 ITIC 880 1,020 880 880 29,103,400 26,815,738,500 334 ITMA 525 530 490 525 9,513,200 4,899,298,500 335 ITMA-W 50 65 37 50 20,100 1,103,800 336 ITMG 14,250 14,825 14,100 14,250 12,725,200 182,738,257,500 337 JAST 146 175 146 146 207,175,500 31,714,186,700 338 JAWA 86 88 85 86 108,100 9,370,200 339 JAYA 159 159 118 159 102,692,500 14,894,445,200 340 JAYA-W 15 117 10 15 21,941,900 281,177,300 341 JIHD 440 498 440 440 79,500 34,999,600 342 JKON 340 340 338 340 100,700 34,237,400 343 JMAS 262 262 200 262 2,499,600 635,465,800 344 JPFA 1,425 1,445 1,415 1,425 16,363,900 23,407,177,500 345 JRPT 570 605 560 570 6,589,200 3,753,661,500 346 JSKY 242 260 232 242 125,966,000 30,790,891,600 347 JSMR 4,590 4,710 4,450 4,590 33,027,700 152,034,186,000 348 JSPT 850 855 850 850 700 595,500 349 JTPE 910 910 910 910 122,500 111,475,000 350 KAEF 4,480 5,000 4,480 4,480 39,227,100 178,133,338,000 351 KARW 75 77 73 75 106,100 7,881,000 352 KAYU 85 99 81 85 39,047,300 3,509,985,900 353 KBAG 51 54 51 51 581,790,400 29,833,603,600 354 KBAG-W 4 5 4 4 43,811,300 175,425,600 355 KBLI 400 416 382 400 18,135,900 7,269,146,000 356 KBLM 222 228 218 222 1,435,600 321,189,400 357 KBLV 450 460 410 450 41,900 18,600,000 358 KDSI 860 885 860 860 111,000 95,939,000 359 KEEN 302 304 296 302 2,849,800 855,135,200 360 KEJU 1,320 1,340 1,310 1,320 519,000 685,583,000 361 KIAS 50 52 50 50 958,800 48,292,200 362 KICI 240 240 240 240 100 24,000 363 KIJA 226 238 212 226 239,285,000 53,859,769,000 364 KINO 2,870 2,990 2,870 2,870 259,400 758,269,000 365 KIOS 162 162 133 162 1,400 190,300 366 KJEN 1,250 1,250 1,125 1,250 400 474,000 367 KKGI 300 304 280 300 480,800 140,931,200 368 KLBF 1,480 1,500 1,475 1,480 50,894,900 75,519,522,000 369 KMDS 498 505 406 498 237,100 103,059,400 370 KMTR 338 346 336 338 20,500 6,946,800 371 KOBX 111 114 110 111 819,600 91,622,200 372 KOIN 100 100 100 100 8,300 830,000 373 KONI 500 500 500 500 300 150,000 374 KOPI 470 470 470 470 200 94,000 375 KOTA 159 166 152 159 5,862,200 906,089,400 376 KOTA-W 111 113 90 111 102,400 10,295,800 377 KPAL 51 51 50 51 1,289,900 65,702,200 378 KPAS 77 85 76 77 24,849,500 1,984,583,600 379 KPAS-W 23 24 20 23 96,000 2,008,100 380 KPIG 105 105 103 105 1,450,900 151,624,300 381 KRAS 448 470 446 448 144,530,500 65,897,179,200 382 KREN 92 94 91 92 11,809,800 1,083,546,200 383 LAND 187 195 186 187 55,800 10,539,300 384 LCKM 364 364 364 364 18,800 6,843,200 385 LEAD 50 50 50 50 139,800 6,990,000 386 LIFE 5,000 5,000 5,000 5,000 400 2,000,000 387 LINK 2,710 2,840 2,670 2,710 16,008,200 44,277,644,000 388 LION 362 458 362 362 43,800 15,956,000 389 LMAS 50 50 50 50 786,400 39,320,000 390 LMPI 82 83 82 82 6,100 500,300 391 LMSH 354 356 354 354 8,000 2,842,600 392 LPCK 1,555 1,575 1,465 1,555 10,715,700 16,375,420,000 393 LPGI 3,400 3,400 3,330 3,400 800 2,707,000 394 LPIN 234 248 234 234 120,000 28,229,200 395 LPKR 234 242 226 234 285,906,600 66,872,539,200 396 LPLI 84 84 83 84 156,500 13,115,000 397 LPPF 1,435 1,530 1,420 1,435 107,181,600 157,474,612,500 398 LPPS 80 83 80 80 265,300 21,375,400 399 LRNA 214 230 214 214 113,700 24,439,600 400 LSIP 1,215 1,245 1,205 1,215 24,553,700 29,976,910,000 401 LTLS 492 496 490 492 479,500 235,481,000 402 LUCK 195 204 191 195 8,153,100 1,594,617,300 403 MAGP 50 50 50 50 1,200 60,000 404 MAIN 725 745 700 725 10,787,100 7,765,340,000 405 MAMI 50 50 50 50 515,100 25,755,000 406 MAMI-W 5 5 4 5 51,600 207,600 407 MAPA 3,050 3,100 2,960 3,050 1,083,700 3,310,379,000 408 MAPB 1,395 1,395 1,380 1,395 10,400 14,412,500 409 MAPI 845 870 825 845 38,824,400 33,010,429,000 410 MARI 63 68 54 63 171,415,100 10,821,495,600 411 MARK 840 875 840 840 2,341,700 2,020,137,500 412 MASA 850 975 785 850 588,200 523,375,000 413 MAYA 8,700 8,700 8,400 8,700 1,500 12,750,000 414 MBAP 2,880 3,010 2,880 2,880 810,900 2,369,389,000 415 MBSS 422 438 422 422 2,531,900 1,082,148,800 416 MBTO 96 99 93 96 7,900 748,100 417 MCAS 2,670 2,700 2,550 2,670 582,300 1,552,630,000 418 MCOR 135 143 133 135 26,203,100 3,604,999,500 419 MDIA 68 73 57 68 13,794,400 914,237,100 420 MDKA 1,940 2,050 1,930 1,940 113,765,900 224,305,055,500 421 MDKI 179 181 176 179 3,811,900 682,107,700 422 MEDC 585 600 570 585 215,574,100 125,309,607,500 423 MEGA 7,000 7,200 7,000 7,000 6,500 46,400,000 424 MERK 3,280 3,350 3,250 3,280 75,200 246,571,000 425 META 158 179 147 158 11,833,800 1,847,714,400 426 MFMI 875 945 875 875 479,500 437,462,500 427 MGRO 770 775 765 770 2,511,500 1,929,199,500 428 MICE 292 296 288 292 631,700 184,438,800 429 MIDI 1,850 1,850 1,850 1,850 100 185,000 430 MIKA 2,680 2,770 2,590 2,680 31,835,500 84,405,948,000 431 MINA 50 50 50 50 22,100 1,105,000 432 MIRA 50 50 50 50 10,200 510,000 433 MKPI 26,750 27,250 26,750 26,750 500 13,500,000 434 MLBI 9,675 9,800 9,625 9,675 116,000 1,127,182,500 435 MLIA 505 515 500 505 6,158,200 3,119,407,500 436 MLPL 73 76 72 73 8,274,600 612,120,500 437 MLPT 740 750 720 740 322,100 238,251,500 438 MMLP 300 320 284 300 17,021,200 5,218,838,800 439 MNCN 1,050 1,095 1,040 1,050 94,278,500 99,864,338,500 440 MOLI 850 855 850 850 26,400 22,467,000 441 MPMX 476 478 454 476 52,412,100 24,526,706,400 442 MPOW 80 82 76 80 353,200 28,369,600 443 MPPA 102 106 99 102 6,430,200 657,904,900 444 MRAT 153 154 148 153 346,800 51,820,100 445 MREI 4,650 4,650 4,650 4,650 1,000 4,650,000 446 MSIN 306 310 300 306 317,500 97,353,000 447 MSKY 680 690 660 680 48,000 32,579,000 448 MTDL 1,580 1,605 1,575 1,580 3,999,600 6,343,376,000 449 MTFN 50 50 50 50 2,700 135,000 450 MTLA 442 450 436 442 52,200 23,089,600 451 MTPS 346 406 326 346 1,654,700 629,231,000 452 MTSM 186 195 186 186 3,000 559,300 453 MTWI 62 62 61 62 51,000 3,161,700 454 MYOH 1,250 1,265 1,225 1,250 48,900 61,176,500 455 MYOR 2,500 2,520 2,470 2,500 4,801,900 11,943,514,000 456 MYTX 54 60 51 54 180,300 9,628,400 457 NATO 595 625 575 595 239,563,900 145,948,204,500 458 NELY 143 143 142 143 219,700 31,353,900 459 NFCX 1,555 1,560 1,500 1,555 461,500 693,773,000 460 NICK 340 340 340 340 100 34,000 461 NIKL 1,745 1,995 1,700 1,745 39,288,400 71,199,851,000 462 NIRO 154 167 154 154 900 140,800 463 NISP 885 935 870 885 858,400 766,700,500 464 NOBU 810 810 780 810 36,000 28,944,500 465 NRCA 368 374 358 368 957,300 350,658,600 466 NZIA 163 165 154 163 84,200 13,331,600 467 OASA 376 376 376 376 100 37,600 468 OKAS 115 131 109 115 49,845,200 6,040,905,200 469 OMRE 328 406 322 328 3,500 1,397,000 470 OPMS 172 172 155 172 26,063,500 4,239,793,800 471 PADI 50 50 50 50 44,100 2,205,000 472 PALM 328 344 328 328 1,477,700 492,069,000 473 PAMG 109 112 104 109 16,749,200 1,830,398,200 474 PANI 110 110 110 110 100 11,000 475 PANR 179 195 175 179 4,749,300 862,619,300 476 PANS 985 1,000 980 985 238,700 236,439,000 477 PBID 1,200 1,210 1,190 1,200 267,100 320,266,000 478 PBRX 274 284 268 274 26,841,800 7,348,359,600 479 PBSA 620 720 610 620 3,800 2,518,000 480 PCAR 750 940 705 750 2,343,700 1,897,266,000 481 PDES 396 424 396 396 42,000 16,994,000 482 PEGE 116 117 116 116 60,700 7,054,200 483 PEHA 1,955 2,160 1,955 1,955 1,858,900 3,694,746,000 484 PGAS 1,670 1,735 1,630 1,670 407,318,000 685,266,356,500 485 PGJO 48 48 44 48 288,800 13,686,700 486 PGLI 208 208 206 208 1,300 268,000 487 PGUN 250 254 226 250 26,100 6,456,000 488 PICO 146 149 137 146 553,400 81,070,900 489 PJAA 640 650 635 640 1,007,100 644,335,000 490 PKPK 55 60 55 55 1,989,900 113,356,500 491 PLAN 120 125 117 120 17,959,700 2,160,648,300 492 PLAN-W 5 6 4 5 8,342,700 41,714,500 493 PLIN 2,510 2,510 2,510 2,510 500 1,255,000 494 PMJS 120 122 109 120 22,800 2,655,500 495 PNBN 1,095 1,135 1,090 1,095 16,010,000 17,626,319,000 496 PNBS 78 82 77 78 73,077,800 5,779,112,000 497 PNGO 570 610 570 570 1,700 990,500 498 PNIN 825 840 815 825 1,187,200 986,284,000 499 PNLF 242 250 240 242 38,905,500 9,444,926,800 500 PNSE 1,100 1,100 1,100 1,100 200 220,000 501 POLI 835 885 820 835 11,100 9,356,500 502 POLL 4,610 4,890 4,550 4,610 578,700 2,684,909,000 503 POLU 735 785 735 735 1,400 1,074,500 504 POLY 50 53 50 50 9,543,800 483,767,900 505 POWR 695 700 690 695 9,446,900 6,569,639,500 506 PPGL 170 172 167 170 4,183,900 708,990,600 507 PPGL-W 11 11 10 11 1,229,400 12,600,800 508 PPRE 258 264 254 258 13,292,500 3,429,287,800 509 PPRO 116 123 113 116 820,432,700 96,724,209,100 510 PRAS 125 128 125 125 95,400 12,070,000 511 PRDA 3,550 3,570 3,480 3,550 51,100 180,602,000 512 PRIM 242 244 236 242 310,700 73,718,200 513 PRIM-W 5 6 5 5 325,700 1,628,600 514 PSAB 220 230 214 220 34,254,700 7,589,901,000 515 PSDN 122 129 114 122 192,500 24,104,500 516 PSGO 106 109 106 106 44,100 4,723,300 517 PSKT 50 50 50 50 4,900 245,000 518 PSSI 171 174 171 171 882,300 152,131,700 519 PTBA 2,800 2,870 2,750 2,800 107,887,700 303,291,368,000 520 PTDU 182 182 182 182 214,600 39,057,200 521 PTIS 160 164 160 160 200 32,400 522 PTPP 1,585 1,630 1,565 1,585 47,433,800 75,595,807,500 523 PTPW 1,100 1,115 1,095 1,100 1,053,900 1,163,675,000 524 PTRO 2,090 2,150 2,080 2,090 1,406,400 2,970,208,000 525 PTSN 234 240 234 234 3,731,500 878,877,400 526 PTSP 4,240 4,240 4,240 4,240 5,200 22,048,000 527 PURA 128 129 127 128 580,292,900 74,266,377,900 528 PURA-W 23 23 22 23 2,195,300 48,297,500 529 PURE 248 264 236 248 17,237,900 4,360,174,400 530 PURE-W 25 26 24 25 2,534,400 64,847,800 531 PURI 288 290 270 288 81,900 22,961,600 532 PWON 545 545 515 545 186,763,200 99,679,117,000 533 PYFA 1,135 1,250 1,135 1,135 4,679,200 5,371,750,000 534 PZZA 825 850 810 825 1,869,000 1,539,174,500 535 R-LQ45X 980 987 970 980 45,000 44,132,600 536 RAJA 216 228 212 216 50,980,800 11,094,470,200 537 RALS 770 810 770 770 38,128,000 29,998,252,000 538 RANC 438 454 434 438 1,491,400 660,338,000 539 RBMS 52 53 51 52 676,500 34,880,300 540 RDTX 5,300 5,300 5,275 5,300 16,000 84,750,000 541 REAL 50 51 50 50 1,771,900 88,598,100 542 RELI 348 348 348 348 100 34,800 543 RICY 100 109 96 100 19,900 1,963,200 544 RIGS 256 262 236 256 1,098,100 282,475,600 545 RISE 438 446 436 438 609,400 269,549,600 546 RMBA 370 396 356 370 1,276,700 491,091,000 547 ROCK 830 835 800 830 10,800 8,711,500 548 RODA 57 57 54 57 576,200 32,318,400 549 RONY 218 220 210 218 122,300 26,305,200 550 ROTI 1,350 1,365 1,335 1,350 1,126,100 1,519,984,000 551 RUIS 302 306 300 302 12,200 3,675,400 552 SAFE 189 192 188 189 244,600 46,329,800 553 SAME 276 282 258 276 165,848,400 44,921,608,800 554 SAMF 394 398 394 394 34,900 13,791,400 555 SATU 50 50 50 50 1,300 65,000 556 SBAT 105 118 91 105 95,602,000 9,771,433,900 557 SBAT-W 13 14 11 13 42,262,700 531,082,200 558 SCCO 10,200 10,350 10,200 10,200 11,400 116,295,000 559 SCMA 1,795 1,870 1,745 1,795 32,598,200 59,203,585,500 560 SCNP 270 270 248 270 19,700 5,199,800 561 SDMU 84 120 84 84 110,060,500 11,194,389,100 562 SDPC 114 120 112 114 701,800 80,186,500 563 SDRA 785 785 785 785 300 235,500 564 SFAN 1,145 1,150 1,140 1,145 738,300 844,663,500 565 SGER 615 635 610 615 2,476,800 1,551,767,000 566 SGER-W 290 290 210 290 1,048,900 220,333,600 567 SGRO 1,720 1,775 1,720 1,720 631,000 1,104,154,500 568 SHID 2,500 2,510 2,500 2,500 3,200 8,001,000 569 SHIP 610 615 590 610 1,407,900 847,617,000 570 SIDO 790 805 790 790 17,539,500 13,965,926,500 571 SILO 5,700 5,700 5,550 5,700 203,900 1,145,577,500 572 SIMP 396 404 394 396 13,892,200 5,541,035,600 573 SINI 340 376 340 340 5,500 1,885,600 574 SINI-W 328 328 260 328 600 165,200 575 SIPD 1,290 1,340 1,290 1,290 4,800 6,346,000 576 SKBM 350 350 340 350 3,000 1,038,000 577 SKLT 1,750 1,750 1,665 1,750 13,800 23,105,000 578 SKRN 650 660 600 650 662,100 426,347,500 579 SLIS 4,860 4,950 4,860 4,860 62,300 306,373,000 580 SMAR 3,360 3,420 3,360 3,360 1,700 5,773,000 581 SMBR 1,175 1,260 1,160 1,175 74,354,900 89,286,255,000 582 SMCB 1,355 1,365 1,330 1,355 265,100 357,602,500 583 SMDM 107 107 102 107 10,000 1,027,300 584 SMDR 304 310 300 304 5,241,600 1,593,072,800 585 SMGR 11,700 11,875 11,575 11,700 6,911,900 80,816,317,500 586 SMKL 196 202 196 196 796,500 158,113,500 587 SMKL-W 15 17 12 15 3,191,900 45,405,700 588 SMMA 12,000 12,100 12,000 12,000 10,400 125,560,000 589 SMMT 131 136 126 131 5,727,300 743,542,900 590 SMRA 805 810 775 805 78,576,900 62,522,722,000 591 SMSM 1,340 1,395 1,325 1,340 3,246,100 4,374,793,500 592 SOCI 173 179 171 173 19,006,400 3,313,297,300 593 SOFA-W 4 5 4 4 261,900 1,250,200 594 SOHO 5,050 5,200 5,000 5,050 4,800 24,237,500 595 SONA 5,975 6,000 5,700 5,975 1,300 7,660,000 596 SOSS 382 404 380 382 42,200 16,348,000 597 SOSS-W 50 52 33 50 15,200 622,800 598 SOTS 200 208 199 200 1,500 302,300 599 SOTS-W 22 22 22 22 1,000 22,000 600 SPMA 310 320 310 310 141,400 44,229,200 601 SPTO 550 580 540 550 4,563,500 2,542,275,500 602 SQMI 350 350 326 350 19,048,100 6,496,438,600 603 SRAJ 180 195 172 180 286,200 52,086,800 604 SRIL 242 248 240 242 31,447,900 7,637,127,000 605 SRSN 60 63 59 60 28,404,400 1,726,315,400 606 SRTG 3,350 3,380 3,320 3,350 2,027,000 6,799,145,000 607 SSIA 555 565 525 555 51,812,300 28,221,342,500 608 SSMS 855 880 840 855 13,128,000 11,322,668,500 609 SSTM 580 585 580 580 22,200 12,877,000 610 STAR 106 121 104 106 32,900 3,520,700 611 STTP 9,000 9,000 9,000 9,000 200 1,800,000 612 SULI 50 50 50 50 1,500 75,000 613 SURE 2,750 2,780 2,730 2,750 347,600 952,498,000 614 SWAT 110 112 107 110 195,000 21,317,000 615 TALF 278 280 270 278 8,600 2,368,600 616 TAMA 134 159 134 134 63,849,800 9,034,207,800 617 TAMA-W 6 8 6 6 1,360,100 9,587,400 618 TAMU 50 50 50 50 1,413,100 70,655,000 619 TARA 50 50 50 50 1,566,400 78,320,000 620 TAXI 50 50 50 50 200 10,000 621 TBIG 1,585 1,590 1,560 1,585 8,102,800 12,763,398,500 622 TBLA 805 815 800 805 3,348,700 2,696,320,500 623 TBMS 835 835 805 835 77,400 63,775,000 624 TCID 6,650 6,800 6,600 6,650 32,500 217,820,000 625 TCPI 7,950 8,025 7,800 7,950 6,102,200 47,941,945,000 626 TDPM 159 172 157 159 40,818,900 6,714,290,700 627 TEBE 560 605 560 560 24,300 13,759,000 628 TECH 248 248 175 248 11,523,300 2,573,996,000 629 TFAS 162 162 162 162 99,400 16,102,800 630 TFCO 486 486 484 486 6,100 2,952,600 631 TGKA 7,300 7,400 7,300 7,300 1,400 10,290,000 632 TGRA 142 145 126 142 132,660,800 18,169,190,200 633 TIFA 430 430 430 430 5,400 2,322,000 634 TINS 1,305 1,350 1,275 1,305 184,835,900 242,685,287,000 635 TIRA 258 260 236 258 4,000 1,018,400 636 TIRT 54 55 51 54 198,200 10,132,500 637 TKIM 10,050 10,275 9,800 10,050 19,594,300 197,118,967,500 638 TLKM 3,260 3,290 3,250 3,260 229,380,200 750,101,871,000 639 TMAS 127 136 126 127 2,617,400 339,991,300 640 TMPO 141 151 141 141 226,800 31,997,700 641 TNCA 316 316 290 316 13,538,400 4,004,088,200 642 TOBA 545 570 530 545 610,500 334,791,500 643 TOPS 50 50 50 50 29,000 1,450,000 644 TOTL 382 388 382 382 5,666,400 2,176,545,400 645 TOTO 250 286 250 250 3,789,600 972,271,200 646 TOWR 1,010 1,045 1,005 1,010 190,881,800 195,053,545,000 647 TOYS 800 835 760 800 9,722,500 7,759,670,500 648 TOYS-W 11 13 10 11 24,528,400 271,617,300 649 TPIA 9,950 9,950 9,825 9,950 2,894,600 28,602,505,000 650 TPMA 350 356 350 350 9,400 3,300,800 651 TRIM 101 102 100 101 359,400 36,122,000 652 TRIN 220 228 220 220 58,369,900 13,004,589,800 653 TRIN-W 9 10 9 9 1,603,000 14,429,300 654 TRIS 204 208 204 204 160,800 33,045,000 655 TRJA 157 165 155 157 937,400 150,469,600 656 TRST 400 400 390 400 468,000 184,523,800 657 TRUK 170 172 160 170 9,512,600 1,598,264,800 658 TSPC 1,535 1,650 1,530 1,535 3,328,500 5,237,363,500 659 TUGU 2,070 2,170 2,020 2,070 282,600 585,877,000 660 TURI 1,360 1,360 1,330 1,360 297,500 398,427,500 661 UANG 224 250 224 224 57,800 12,955,800 662 UCID 1,515 1,520 1,500 1,515 666,000 1,006,393,500 663 ULTJ 1,635 1,640 1,630 1,635 980,400 1,604,120,000 664 UNIC 4,120 4,310 4,120 4,120 6,800 29,104,000 665 UNIT 170 179 148 170 8,100 1,403,500 666 UNSP 109 112 106 109 2,466,100 269,641,300 667 UNTR 26,025 27,100 25,825 26,025 5,261,800 138,683,320,000 668 UNVR 7,550 7,725 7,550 7,550 19,499,000 148,404,225,000 669 URBN 1,105 1,235 1,105 1,105 6,500 7,260,500 670 URBN-W 14 14 13 14 129,300 1,681,000 671 VICO 81 84 81 81 118,400 9,712,200 672 VINS 90 93 89 90 716,800 65,046,900 673 VIVA 51 52 50 51 47,842,400 2,405,930,900 674 VOKS 220 220 214 220 8,500 1,860,400 675 WAPO 68 69 68 68 16,100 1,096,700 676 WEGE 248 256 244 248 45,000,200 11,290,502,400 677 WEHA 64 67 62 64 1,267,100 81,380,900 678 WICO 450 450 450 450 2,600 1,170,000 679 WIIM 595 660 560 595 300,874,600 185,463,810,000 680 WIKA 1,770 1,820 1,755 1,770 35,552,500 63,579,422,000 681 WINS 99 101 96 99 2,702,900 264,471,500 682 WOMF 252 256 246 252 481,300 120,165,200 683 WOOD 590 605 585 590 19,533,300 11,609,155,500 684 WOWS 70 73 68 70 33,148,500 2,332,179,400 685 WSBP 234 244 230 234 203,559,200 47,868,794,800 686 WSKT 1,155 1,200 1,145 1,155 88,770,400 103,970,600,500 687 WTON 378 392 376 378 30,236,800 11,548,652,600 688 XBID 522 523 522 522 1,200 626,500 689 XBNI 1,030 1,030 1,020 1,030 700 717,000 690 XCID 82 82 78 82 5,400 427,700 691 XCLQ 96 96 96 96 1,700 163,200 692 XDIF 460 460 460 460 200 92,000 693 XIHD 468 471 468 468 900 422,800 694 XIIC 1,040 1,040 1,036 1,040 3,400 3,532,000 695 XIID 509 509 509 509 2,800 1,425,200 696 XIIF 577 586 572 577 4,000 2,311,600 697 XIIT 525 530 522 525 112,700 59,373,300 698 XIJI 640 645 640 640 25,000 16,120,600 699 XILV 114 114 114 114 100 11,400 700 XIML 257 257 257 257 5,500 1,413,500 701 XIPI 175 175 169 175 600 104,400 702 XISC 719 719 718 719 2,500 1,796,700 703 XISI 322 324 322 322 22,000 7,094,000 704 XISR 383 386 382 383 16,700 6,407,400 705 XKIV 490 492 490 490 9,000 4,420,700 706 XKMS 1,050 1,060 1,050 1,050 1,500 1,579,600 707 XMIG 172 172 172 172 400 68,800 708 XNVE 152 155 152 152 117,000 17,913,200 709 XPDV 464 464 464 464 4,400 2,041,600 710 XPES 400 400 400 400 10,000 4,000,000 711 XPMI 920 920 920 920 1,900 1,748,000 712 XSBC 104 104 104 104 19,700 2,048,800 713 XSSI 86 86 86 86 100 8,600 714 YELO 50 51 50 50 1,289,200 64,871,000 715 YELO-W 7 9 7 7 515,500 3,716,000 716 YPAS 428 458 428 428 7,900 3,414,200 717 YULE 320 336 316 320 15,200 4,810,200 718 ZBRA 53 55 50 53 533,800 28,242,400 719 ZINC 189 192 188 189 529,427,800 100,708,292,100 720 ZONE 396 398 394 396 103,300 40,854,000 -------------------- ---------------------- Total for Reguler 26,657,321,500 18,510,777,761,200 Information for Negosiasi 721 AALI 11,825 11,917 11,900 11,917 550,088 6,555,397,200 722 ACES 1,680 1,660 1,625 1,660 10,280,900 17,028,197,200 723 ADHI 1,260 1,275 1,254 1,254 300,029 382,536,366 724 ADRO 1,545 1,755 1,505 1,505 110,383 168,815,505 725 AGRO 730 658 658 658 3,050,000 2,006,900,000 726 AKRA 3,300 3,300 3,258 3,300 4,005,500 13,217,919,000 727 ANTM 1,395 1,413 1,100 1,210 60,202 83,002,810 728 APIC 795 560 400 560 69,642,800 34,999,968,000 729 ARII 396 400 400 400 77,800 31,120,000 730 ARKA 71 100 100 100 51,907,032 5,190,703,200 731 ARTI 50 9 8 9 3,000,000 26,000,000 732 ASII 5,825 6,050 5,824 6,050 1,916,500 11,575,389,000 733 ASRI 260 242 242 242 114 27,588 734 BALI 835 1,090 785 850 2,274,400 1,897,533,000 735 BAPI 50 50 50 50 2,400 120,000 736 BBCA 32,875 32,864 28,000 32,800 1,222,001 40,094,798,000 737 BBNI 6,600 6,500 6,300 6,500 25,040 162,732,000 738 BBRI 4,330 4,400 4,310 4,351 40,964,781 178,653,013,600 739 BEKS 466 500 210 466 2,199,500 887,825,000 740 BFIN 396 100 100 100 28 2,800 741 BGTG 67 112 112 112 26,923 3,015,376 742 BHAT 640 635 600 600 60,020,000 38,112,000,000 743 BIPI 50 62 60 60 2,024,200 124,064,000 744 BIRD 1,430 1,464 1,464 1,464 63 92,232 745 BJBR 1,620 1,425 1,425 1,425 94 133,950 746 BJTM 680 705 665 680 50,114 35,327,205 747 BMRI 6,800 7,100 5,125 5,125 313,746 2,168,175,750 748 BNII 270 50 50 50 56 2,800 749 BOGA 1,325 1,320 1,320 1,320 32,500,000 42,900,000,000 750 BPFI 1,150 1,150 1,150 1,150 4,965,300 5,710,095,000 751 BSDE 1,105 1,070 1,065 1,065 126 134,290 752 BTEK 50 50 50 50 37,331,500 1,866,575,000 753 BTPS 3,890 4,081 3,900 3,900 453,100 1,827,378,500 754 BULL 306 312 310 310 2,782,200 867,628,200 755 BYAN 15,800 15,000 15,000 15,000 1,500,000 22,500,000,000 756 CARE 334 420 320 320 58,269,800 24,446,336,000 757 COCO 970 900 900 900 6,666,667 6,000,000,300 758 CPRO 50 40 32 39 1,075,500 42,604,300 759 CTRA 930 956 890 956 248,854 237,378,230 760 DEWA 50 50 37 44 245,268,600 10,951,109,700 761 DFAM 226 200 200 200 696,400 139,280,000 762 DILD 228 342 275 275 410,537,491 129,751,984,608 763 DMAS 248 252 248 252 114 28,660 764 DOID 420 448 448 448 200,000 89,600,000 765 DSFI 63 64 64 64 7,000,000 448,000,000 766 DUCK 488 490 490 490 8 3,920 767 ELSA 364 372 369 369 500,013 186,004,797 768 ELTY 50 15 13 15 5,089,500 74,383,500 769 EMTK 11,100 10,000 8,600 9,800 6,151,900 60,254,620,000 770 ENRG 95 97 11 11 63 4,993 771 EXCL 2,420 2,420 2,420 2,420 30,000 72,600,000 772 FREN 75 70 70 70 1,500,000,000 105,000,000,000 773 GGRM 44,275 49,275 44,275 44,275 6,907 306,342,425 774 HKMU 110 108 108 108 30,000 3,240,000 775 HMSP 1,670 1,800 1,680 1,680 29,500 49,920,000 776 HRUM 2,920 2,980 2,980 2,980 100,000 298,000,000 777 ICBP 9,950 9,950 9,829 9,829 79 784,114 778 IKAI 50 50 50 50 399,000 19,950,000 779 IKAN 167 162 162 162 36,458,000 5,906,196,000 780 INCO 5,025 5,200 5,050 5,175 1,277,583 6,515,176,750 781 INDF 6,975 7,025 7,025 7,025 92 646,300 782 INDY 1,870 2,053 2,053 2,053 47,807 98,147,771 783 INKP 11,075 10,948 8,475 10,948 1,011,400 10,287,432,800 784 INTP 14,525 14,437 14,437 14,437 191,400 2,763,241,800 785 IPCC 430 438 438 438 10,000 4,380,000 786 IRRA 1,430 1,550 1,550 1,550 50,000 77,500,000 787 ISAT 2,560 2,663 2,529 2,529 1,243,000 3,304,749,000 788 JAST 146 100 100 100 315,300 31,530,000 789 JPFA 1,425 2,273 2,273 2,273 11,300 25,684,900 790 JRPT 570 585 580 580 116 67,770 791 JSMR 4,590 4,475 4,475 4,475 54,300 242,992,500 792 KAEF 4,480 4,500 4,500 4,500 50,000 225,000,000 793 KIJA 226 240 214 240 77,376,632 18,570,386,912 794 KIOS 162 140 140 140 25,000,000 3,500,000,000 795 KOTA 159 218 166 218 8,445,200 1,460,767,600 796 LPCK 1,555 1,495 1,465 1,465 168 248,640 797 LPKR 234 230 226 226 130 29,688 798 LPPF 1,435 1,715 1,715 1,715 1,253 2,148,895 799 MABA 50 50 50 50 50,306,900 2,515,345,000 800 MAMI 50 11 11 11 2,500,000 27,500,000 801 MARI 63 58 58 58 8,620,000 499,960,000 802 MBSS 422 426 426 426 1,250,000 532,500,000 803 MDKA 1,940 2,006 2,006 2,006 1,250,000 2,507,500,000 804 MEDC 585 580 250 580 15,500,200 8,990,050,000 805 MMLP 300 300 300 300 64,500 19,350,000 806 MNCN 1,050 1,080 1,080 1,080 200,000 216,000,000 807 MTFN 50 45 45 45 5,000,000 225,000,000 808 MTLA 442 460 460 460 1,665,250 766,015,000 809 NATO 595 595 560 595 128,000,000 74,637,500,000 810 NUSA 50 50 50 50 28,814,700 1,440,735,000 811 PALM 328 300 300 300 2,000,000 600,000,000 812 PGAS 1,670 1,735 1,690 1,690 6,309 10,698,570 813 PNLF 242 242 242 242 99 23,958 814 POLL 4,610 4,600 4,600 4,600 1,400,000 6,440,000,000 815 PPRO 116 121 31 31 299 30,961 816 PTBA 2,800 2,830 2,310 2,800 202,535 565,793,018 817 PTDU 182 135 135 135 10,000,000 1,350,000,000 818 PTPP 1,585 1,594 1,585 1,591 6,451,271 10,268,321,735 819 PWON 545 532 520 532 1,164,238 614,572,560 820 RISE 438 442 434 434 130 56,948 821 SAME 276 266 260 262 14,030,000 3,652,980,000 822 SBAT 105 100 100 100 10,000,000 1,000,000,000 823 SBAT-W 13 13 13 13 20,000,000 260,000,000 824 SCMA 1,795 1,814 1,814 1,814 200,000 362,800,000 825 SIDO 790 800 794 794 1,000,029 794,023,032 826 SMGR 11,700 11,604 11,604 11,604 177,200 2,056,228,800 827 SMMA 12,000 12,100 12,050 12,050 16,728,025 202,400,803,750 828 SMRA 805 812 788 812 8,493,784 6,722,666,980 829 SMSM 1,340 1,395 1,395 1,395 700 976,500 830 SRIL 242 248 248 248 130,000 32,240,000 831 SSIA 555 545 530 545 21,140,000 11,506,300,000 832 STAR 106 121 121 121 59,500,000 7,199,500,000 833 TAMU 50 50 50 50 6,172,900 308,645,000 834 TARA 50 50 50 50 210,000,000 10,500,000,000 835 TBIG 1,585 1,575 1,570 1,575 3,543,300 5,579,160,400 836 TINS 1,305 1,302 1,302 1,302 46 59,892 837 TKIM 10,050 9,200 9,200 9,200 4,300,000 39,560,000,000 838 TLKM 3,260 3,310 3,270 3,303 15,006,300 49,554,011,300 839 TOWR 1,010 1,045 1,045 1,045 80 83,600 840 TPIA 9,950 9,881 9,775 9,881 1,580,354 15,537,980,650 841 UCID 1,515 1,515 1,510 1,515 1,200,000 1,814,500,000 842 ULTJ 1,635 1,700 1,700 1,700 95,459 162,280,300 843 UNTR 26,025 27,150 17,650 27,150 178,423 4,788,628,450 844 UNVR 7,550 7,637 7,599 7,599 2,396,700 18,284,597,900 845 WIKA 1,770 1,785 1,785 1,785 200,000 357,000,000 846 WSBP 234 240 240 240 3,400 816,000 847 WSKT 1,155 1,200 1,145 1,200 83,000 99,545,000 848 WTON 378 381 381 381 34 12,954 849 XCID 82 80 80 80 17,262,000 1,380,960,000 850 YULE 320 350 350 350 27,686,635 9,690,322,250 851 ZINC 189 190 190 190 22 4,180 -------------------- ---------------------- Total for Negosiasi 3,432,905,819 1,326,299,205,133 Total 10/12/20 30,093,433,019 19,837,336,705,033