Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, December 11, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,450 1,445 1,425 1,435 800 1,147,000 2 BBKP 350 348 346 346 1,500 520,000 3 BBNI 6,575 6,650 6,650 6,650 500 3,325,000 4 BBRI 4,280 4,290 4,290 4,290 100 429,000 5 BFIN 404 396 396 396 100,000 39,600,000 6 BRIS 1,785 1,645 1,485 1,615 800 1,249,000 7 CTRA 915 910 910 910 500 455,000 8 FREN 74 85 75 75 400,000 32,000,000 9 GIAA 454 452 448 452 33,000 14,788,000 10 HMSP 1,555 1,620 1,595 1,595 600 964,000 11 KLBF 1,465 1,465 1,465 1,465 500 732,500 12 PGAS 1,655 1,715 1,715 1,715 2,000 3,430,000 13 PTPP 1,565 1,545 1,545 1,545 200 309,000 14 SMRA 810 800 800 800 1,000 800,000 15 WEGE 248 240 240 240 5,000 1,200,000 16 WIKA 1,785 1,795 1,785 1,795 300 537,000 17 WSBP 232 232 228 228 5,000 1,144,000 18 WTON 378 378 374 378 4,000 1,503,000 -------------------- ---------------------- Total for Tunai 555,800 104,132,500 Information for Reguler 19 AALI 11,900 12,100 11,825 11,900 1,174,100 14,013,215,000 20 ABBA 84 100 84 84 57,247,300 5,124,738,000 21 ABMM 935 1,045 930 935 159,600 153,221,500 22 ACES 1,705 1,705 1,670 1,705 43,287,500 73,287,732,500 23 ACST 306 312 300 306 59,211,000 18,133,670,200 24 ADES 1,430 1,455 1,425 1,430 137,800 197,892,500 25 ADHI 1,235 1,275 1,225 1,235 26,760,900 33,249,896,000 26 ADMF 8,750 8,775 8,675 8,750 132,900 1,160,695,000 27 ADMG 154 156 151 154 869,500 134,645,500 28 ADRO 1,535 1,575 1,530 1,535 108,605,000 167,766,318,500 29 AGAR 380 406 380 380 9,800 3,840,800 30 AGII 875 900 870 875 180,000 157,842,000 31 AGRO 790 830 705 790 712,898,600 557,221,677,500 32 AGRS 156 160 156 156 41,700 6,621,300 33 AHAP 57 59 55 57 104,200 5,837,500 34 AIMS 139 149 139 139 6,500 930,900 35 AISA 412 426 408 412 41,462,500 17,178,894,600 36 AKKU 50 50 50 50 200 10,000 37 AKPI 380 484 362 380 77,600 31,456,600 38 AKRA 3,320 3,350 3,320 3,320 25,227,000 84,073,801,000 39 AKSI 376 400 376 376 3,300 1,289,400 40 ALDO 408 410 392 408 6,400 2,565,400 41 ALKA 260 266 260 260 1,600 422,600 42 ALMI 220 234 220 220 35,500 8,305,600 43 ALTO 306 306 302 306 2,800 847,200 44 AMAG 220 224 214 220 941,100 208,999,000 45 AMAN 300 302 300 300 234,900 70,713,600 46 AMAR 300 300 292 300 68,100 20,392,000 47 AMFG 2,950 2,950 2,900 2,950 4,200 12,367,000 48 AMIN 312 316 312 312 600 188,800 49 AMOR 2,980 3,000 2,930 2,980 750,900 2,244,224,000 50 AMRT 730 735 720 730 2,146,400 1,557,819,500 51 ANDI 50 51 50 50 45,335,500 2,266,775,900 52 ANJT 705 720 700 705 87,400 61,893,000 53 ANTM 1,450 1,500 1,435 1,450 487,755,900 712,916,065,000 54 APEX 272 272 222 272 420,700 112,160,600 55 APIC 785 795 780 785 10,089,300 7,896,730,000 56 APII 160 163 157 160 1,129,200 177,785,400 57 APLI 160 163 153 160 184,000 29,131,400 58 APLN 193 212 192 193 490,608,900 98,420,234,600 59 ARGO 2,020 2,050 2,000 2,020 2,200 4,454,000 60 ARII 402 416 402 402 16,000 6,511,600 61 ARKA 70 71 69 70 12,323,100 864,960,900 62 ARNA 535 545 535 535 635,700 342,702,000 63 ARTA 286 298 282 286 400 116,400 64 ARTI 50 50 50 50 1,100 55,000 65 ARTO 3,310 3,400 3,210 3,310 1,084,500 3,585,489,000 66 ASDM 890 895 890 890 3,400 3,027,000 67 ASGR 830 850 815 830 1,357,000 1,136,883,000 68 ASII 5,675 5,875 5,650 5,675 53,669,200 307,166,007,500 69 ASJT 127 135 125 127 261,800 33,337,100 70 ASMI 1,005 1,025 1,000 1,005 33,400 33,607,000 71 ASPI 90 91 90 90 1,240,000 111,979,800 72 ASPI-W 12 13 12 12 839,500 10,075,400 73 ASRI 254 272 250 254 405,201,600 105,496,558,800 74 ASRM 1,660 1,670 1,660 1,660 5,600 9,312,000 75 ASSA 530 555 530 530 15,085,300 8,259,001,500 76 ATAP 135 135 135 135 300 40,500 77 ATIC 610 610 570 610 4,700 2,748,500 78 AUTO 1,145 1,160 1,140 1,145 787,200 902,926,500 79 AYLS 50 51 50 50 524,700 26,235,100 80 AYLS-W 3 5 3 3 1,936,600 7,735,000 81 BABP 50 53 50 50 52,532,800 2,667,537,300 82 BABP-W4 7 10 7 7 6,225,200 52,907,500 83 BACA 400 402 392 400 63,200 25,043,600 84 BAJA 133 141 129 133 17,583,200 2,371,596,300 85 BALI 825 835 825 825 29,500 24,496,000 86 BAPA 50 50 50 50 200 10,000 87 BAPI 50 50 50 50 37,600 1,880,000 88 BAPI-W 3 3 2 3 7,812,800 15,888,200 89 BATA 630 635 615 630 600 377,000 90 BBCA 33,675 33,900 32,975 33,675 42,832,000 1,434,002,985,000 91 BBHI 264 270 252 264 1,156,100 303,912,200 92 BBKP 350 362 346 350 274,525,100 96,873,316,800 93 BBLD 344 364 344 344 20,000 6,939,200 94 BBMD 1,480 1,480 1,480 1,480 9,000 13,320,000 95 BBNI 6,575 6,700 6,550 6,575 31,359,300 206,872,805,000 96 BBRI 4,280 4,400 4,260 4,280 174,446,900 751,533,284,000 97 BBSI 815 835 790 815 81,300 65,632,000 98 BBSS 104 106 102 104 4,901,800 508,805,300 99 BBSS-W 4 5 4 4 524,000 2,102,600 100 BBTN 1,705 1,725 1,700 1,705 28,768,600 49,153,691,000 101 BBYB 372 400 372 372 90,500 33,694,000 102 BCAP 131 138 125 131 396,200 51,198,300 103 BCIP 74 84 74 74 22,402,200 1,762,776,900 104 BDMN 3,320 3,430 3,320 3,320 4,041,800 13,559,924,000 105 BEEF 169 174 168 169 6,469,900 1,104,519,700 106 BEEF-W 7 9 6 7 3,174,400 23,722,300 107 BEKS 434 434 434 434 453,000 196,602,000 108 BELL 161 163 159 161 3,369,900 544,052,800 109 BESS 236 244 236 236 129,200 31,107,800 110 BEST 200 214 199 200 290,132,000 59,557,133,500 111 BFIN 404 404 392 404 59,656,400 23,750,858,400 112 BGTG 70 75 67 70 95,865,400 6,877,356,400 113 BHAT 645 655 635 645 138,891,300 90,109,977,000 114 BHIT 73 76 71 73 76,090,500 5,599,233,300 115 BIKA 197 200 186 197 3,800 730,800 116 BIMA 50 50 50 50 27,000 1,350,000 117 BINA 685 700 680 685 1,592,500 1,085,831,500 118 BIPI 50 50 50 50 1,783,600 89,180,000 119 BIPI-W 9 9 8 9 227,200 2,044,400 120 BIPP 51 52 51 51 858,200 43,831,000 121 BIRD 1,420 1,545 1,410 1,420 17,606,200 26,002,578,000 122 BISI 1,065 1,070 1,030 1,065 143,300 150,577,500 123 BJBR 1,580 1,640 1,535 1,580 88,790,200 141,155,261,500 124 BJTM 675 690 670 675 31,047,500 20,961,708,500 125 BKDP 53 54 51 53 11,500 609,300 126 BKSL 51 53 51 51 163,269,800 8,445,465,900 127 BKSW 106 106 104 106 65,000 6,785,300 128 BLTA 50 50 50 50 500 25,000 129 BLUE 725 725 715 725 146,700 105,334,000 130 BMAS 296 296 296 296 800 236,800 131 BMRI 6,775 6,875 6,700 6,775 47,270,900 320,860,802,500 132 BMSR 78 81 77 78 1,215,700 96,213,400 133 BMTR 274 284 272 274 127,998,700 35,344,680,600 134 BNBA 398 402 396 398 169,300 67,492,200 135 BNBR 50 50 50 50 31,300 1,565,000 136 BNGA 1,030 1,065 1,030 1,030 11,404,100 11,844,891,500 137 BNII 272 280 268 272 9,176,700 2,495,159,200 138 BNLI 2,600 2,600 2,490 2,600 1,180,800 3,012,841,000 139 BOGA 1,325 1,345 1,325 1,325 44,291,200 59,231,646,500 140 BOLA 166 166 160 166 1,005,300 162,878,000 141 BOLT 720 925 720 720 11,100 9,343,000 142 BOSS 206 214 202 206 10,156,000 2,095,144,400 143 BPTR 82 84 80 82 37,000 2,982,300 144 BRAM 5,000 5,000 4,420 5,000 10,200 46,907,000 145 BRIS 1,785 1,840 1,490 1,785 946,957,600 1,605,149,651,500 146 BRMS 60 62 60 60 157,072,700 9,563,694,900 147 BRPT 1,230 1,250 1,195 1,230 83,244,800 102,323,253,000 148 BRPT-W 820 820 820 820 4,200 3,444,000 149 BSDE 1,115 1,145 1,110 1,115 75,007,000 84,479,496,500 150 BSIM 430 466 430 430 719,700 312,430,200 151 BSIM-W3 15 15 14 15 5,600 79,600 152 BSSR 1,740 1,780 1,700 1,740 20,200 35,156,500 153 BTEK 50 50 50 50 42,800 2,140,000 154 BTON 242 248 242 242 107,200 26,533,200 155 BTPN 2,950 2,950 2,850 2,950 139,500 403,605,000 156 BTPS 3,980 4,060 3,900 3,980 12,930,400 51,494,018,000 157 BUDI 102 102 100 102 1,629,100 165,115,100 158 BUKK 925 925 920 925 15,200 14,047,000 159 BULL 310 314 302 310 257,403,700 79,435,644,000 160 BULL-W2 99 103 96 99 35,100 3,460,300 161 BUMI 69 73 67 69 416,991,000 29,016,922,900 162 BUVA 56 56 56 56 72,200 4,043,200 163 BVIC 107 111 106 107 1,360,900 147,003,700 164 BWPT 140 143 131 140 377,878,500 52,192,431,000 165 BYAN 15,850 15,850 15,850 15,850 200 3,170,000 166 CAKK 54 55 53 54 1,949,300 105,778,900 167 CAMP 314 342 314 314 5,753,700 1,842,904,000 168 CANI 108 109 108 108 1,000 108,500 169 CARE 342 344 330 342 311,662,800 104,367,509,200 170 CARS 50 50 50 50 2,472,700 123,635,000 171 CASA 390 390 390 390 100 39,000 172 CASH 474 478 468 474 1,696,300 807,119,400 173 CASH-W 11 11 9 11 2,718,300 27,619,100 174 CASS 270 284 266 270 2,833,700 762,157,600 175 CBMF 505 560 505 505 2,014,600 1,017,379,000 176 CCSI 244 250 240 244 379,700 92,066,800 177 CEKA 1,780 1,780 1,770 1,780 37,100 65,847,000 178 CENT 135 137 134 135 1,824,900 247,875,200 179 CFIN 232 240 230 232 1,911,300 444,290,400 180 CINT 250 250 240 250 800 195,400 181 CITA 2,380 2,380 2,380 2,380 100 238,000 182 CITY 91 92 91 91 2,800 256,700 183 CITY-W 15 15 14 15 1,100 16,000 184 CLAY 1,460 1,460 1,460 1,460 10,000 14,600,000 185 CLEO 492 500 490 492 7,237,100 3,578,695,200 186 CLPI 745 750 740 745 63,900 47,703,500 187 CMNP 1,210 1,225 1,185 1,210 805,000 970,940,500 188 CMNP-W 232 260 228 232 719,300 166,887,800 189 CNTX 226 230 216 226 1,100 248,200 190 COCO 1,000 1,000 965 1,000 4,200 4,138,000 191 CPIN 6,275 6,350 6,250 6,275 4,131,700 25,995,175,000 192 CPRI 50 50 50 50 118,500 5,925,000 193 CPRI-W 12 13 10 12 13,200 159,400 194 CPRO 50 50 50 50 41,900 2,095,000 195 CSAP 408 408 374 408 44,700 17,000,200 196 CSIS 53 54 52 53 441,300 23,060,700 197 CSMI 530 530 525 530 1,300 683,500 198 CSRA 372 380 368 372 1,245,700 461,225,200 199 CTBN 3,150 3,150 3,150 3,150 400 1,260,000 200 CTRA 915 945 910 915 35,076,900 32,523,960,500 201 CTTH 55 56 55 55 71,800 3,951,500 202 DADA 50 52 50 50 12,645,700 641,506,000 203 DADA-W 4 4 3 4 3,540,600 12,713,000 204 DART 218 242 212 218 120,400 26,285,200 205 DAYA 392 400 392 392 15,700 6,183,600 206 DEAL 155 162 154 155 24,162,400 3,809,883,200 207 DEFI 1,680 1,695 1,680 1,680 17,100 28,827,500 208 DEWA 50 50 50 50 64,600 3,230,000 209 DFAM 214 216 212 214 32,300 6,917,600 210 DGIK 50 50 50 50 3,500 175,000 211 DIGI 350 350 350 350 6,900 2,415,000 212 DILD 224 238 222 224 51,931,400 11,760,225,200 213 DIVA 2,190 2,200 2,190 2,190 1,800 3,943,000 214 DKFT 206 224 204 206 141,963,800 30,448,276,200 215 DLTA 4,290 4,400 4,290 4,290 107,500 465,098,000 216 DMAS 254 256 246 254 252,714,100 63,536,270,200 217 DMMX 196 197 193 196 1,370,100 267,584,100 218 DMND 940 940 910 940 61,400 56,445,000 219 DNAR 184 184 177 184 24,500 4,386,800 220 DNET 3,390 3,390 3,220 3,390 27,000 90,752,000 221 DOID 420 432 416 420 142,170,400 60,168,252,400 222 DPNS 276 276 270 276 6,600 1,812,000 223 DPUM 57 63 56 57 7,000,700 414,461,400 224 DSFI 69 74 63 69 20,753,200 1,417,956,700 225 DSNG 620 630 615 620 12,201,100 7,596,533,500 226 DUCK 478 494 470 478 24,617,100 11,749,627,800 227 DUTI 3,900 4,550 3,800 3,900 84,400 340,107,000 228 DVLA 2,490 2,530 2,480 2,490 6,900 17,226,000 229 DWGL 176 195 176 176 174,600 31,245,800 230 DWGL-W 27 29 27 27 21,500 581,300 231 DYAN 53 57 53 53 5,313,700 288,018,200 232 EAST 63 64 62 63 1,554,000 97,634,600 233 EAST-W 7 7 6 7 2,099,800 12,898,600 234 ECII 730 730 700 730 39,600 28,620,000 235 EKAD 1,280 1,290 1,250 1,280 512,900 654,640,500 236 ELSA 368 378 366 368 171,075,400 63,561,587,000 237 EMDE 188 188 180 188 20,100 3,778,000 238 EMTK 11,500 11,850 11,000 11,500 636,700 7,239,527,500 239 ENRG 94 97 92 94 68,525,600 6,487,645,700 240 ENZO 50 51 50 50 1,804,700 90,255,500 241 ENZO-W 7 7 6 7 16,520,100 99,164,300 242 EPAC 157 162 155 157 11,548,600 1,832,582,700 243 EPMT 2,100 2,100 2,020 2,100 539,000 1,099,498,000 244 ERAA 1,945 2,020 1,895 1,945 86,241,700 168,666,173,000 245 ERTX 128 129 120 128 28,300 3,438,300 246 ESIP 96 105 94 96 31,664,900 3,127,327,000 247 ESIP-W 8 10 7 8 2,903,000 25,154,200 248 ESSA 226 226 167 226 225,394,900 47,363,541,700 249 ESTA 99 99 95 99 25,500 2,437,200 250 ESTI 56 59 54 56 61,900 3,473,000 251 EXCL 2,460 2,500 2,430 2,460 34,539,400 84,945,698,000 252 FAST 1,020 1,020 1,010 1,020 46,400 47,177,500 253 FASW 7,500 7,500 7,500 7,500 200 1,500,000 254 FILM 220 228 218 220 4,184,800 928,694,600 255 FIRE 1,115 1,125 1,115 1,115 1,021,800 1,140,212,000 256 FITT 76 78 76 76 23,700 1,806,800 257 FITT-W 19 19 18 19 1,100 20,800 258 FOOD 106 109 106 106 884,000 94,163,100 259 FORU 165 165 139 165 27,500 3,864,600 260 FORZ 50 50 50 50 48,900 2,445,000 261 FPNI 140 140 133 140 7,545,900 1,026,200,100 262 FREN 74 77 73 74 1,513,244,200 113,127,231,500 263 FREN-W 43 46 43 43 2,635,700 116,323,700 264 FUJI 117 117 115 117 25,800 2,967,500 265 GAMA 50 50 50 50 6,100 305,000 266 GDST 116 137 111 116 181,144,800 22,782,340,600 267 GDYR 1,420 1,425 1,420 1,420 300 426,500 268 GEMA 320 342 320 320 90,100 29,425,000 269 GGRM 41,350 43,000 41,200 41,350 21,013,000 875,827,505,000 270 GGRP 540 570 490 540 189,400 101,859,700 271 GHON 1,755 1,755 1,680 1,755 1,500 2,535,000 272 GIAA 454 470 452 454 163,549,900 74,970,159,600 273 GJTL 575 585 565 575 5,055,300 2,881,552,000 274 GLOB 110 139 110 110 198,000 22,450,500 275 GLVA 344 350 322 344 70,900 24,031,800 276 GMFI 157 158 151 157 79,736,100 12,351,460,900 277 GOLD 200 204 200 200 68,200 13,644,400 278 GOOD 1,240 1,275 1,225 1,240 592,900 736,369,000 279 GPRA 68 73 65 68 15,819,400 1,101,215,400 280 GSMF 93 93 93 93 1,000 93,000 281 GWSA 114 115 113 114 172,600 19,593,000 282 GZCO 50 50 50 50 158,400 7,920,000 283 HADE 50 50 50 50 100 5,000 284 HDFA 140 140 140 140 1,000 140,000 285 HDIT 300 320 296 300 2,573,200 764,838,600 286 HEAL 3,790 3,900 3,750 3,790 227,000 867,149,000 287 HELI 206 228 204 206 1,944,900 404,393,000 288 HELI-W 6 7 5 6 153,400 928,700 289 HERO 850 860 850 850 13,600 11,620,000 290 HEXA 3,490 3,540 3,440 3,490 364,100 1,269,847,000 291 HITS 480 480 480 480 1,000 480,000 292 HKMU 116 127 110 116 409,290,300 48,762,573,200 293 HMSP 1,555 1,640 1,555 1,555 754,641,500 1,193,247,317,000 294 HOKI 1,070 1,090 1,055 1,070 25,474,500 27,203,391,000 295 HOKI-W 635 650 635 635 1,200 763,500 296 HOMI 1,170 1,185 1,150 1,170 1,275,200 1,482,527,000 297 HOTL 50 50 50 50 38,800 1,940,000 298 HRME 57 58 55 57 64,943,000 3,651,159,100 299 HRTA 262 272 256 262 8,350,300 2,185,308,800 300 HRUM 2,940 3,020 2,920 2,940 4,542,400 13,405,090,000 301 IATA 50 50 50 50 300 15,000 302 IBFN-W 6 6 6 6 24,200 145,200 303 ICBP 9,825 9,975 9,800 9,825 15,130,000 149,165,975,000 304 ICON 121 132 121 121 663,500 81,035,300 305 IDPR 234 246 196 234 953,300 217,202,600 306 IFII 150 156 147 150 528,000 79,876,200 307 IFSH 372 380 364 372 4,500 1,670,000 308 IGAR 348 352 348 348 42,700 14,976,400 309 IKAI 50 50 50 50 23,900 1,195,000 310 IKAN 169 179 168 169 20,307,200 3,516,550,100 311 IKBI 222 224 222 222 12,600 2,821,600 312 IMAS 1,240 1,270 1,210 1,240 12,971,600 16,071,266,500 313 IMJS 420 430 402 420 7,042,700 2,911,241,000 314 IMPC 1,350 1,365 1,350 1,350 1,280,500 1,735,564,500 315 INAF 4,090 4,300 4,090 4,090 3,822,500 15,673,361,000 316 INAI 340 342 340 340 36,200 12,308,200 317 INCF 81 83 69 81 18,420,300 1,434,158,900 318 INCI 810 815 800 810 25,400 20,530,500 319 INCO 5,225 5,375 5,150 5,225 20,425,200 107,118,632,500 320 INDF 6,925 7,025 6,925 6,925 12,019,500 83,771,442,500 321 INDO 122 122 116 122 512,200 61,644,500 322 INDO-W 19 20 19 19 114,300 2,285,000 323 INDR 3,000 3,000 2,930 3,000 6,300 18,670,000 324 INDS 1,950 1,950 1,930 1,950 17,900 34,887,000 325 INDX 56 56 51 56 1,012,300 54,273,800 326 INDY 1,850 1,930 1,835 1,850 27,620,000 51,586,122,000 327 INKP 10,700 11,275 10,675 10,700 8,663,000 93,922,117,500 328 INOV 170 178 170 170 475,800 82,549,100 329 INPC 69 70 68 69 920,800 63,015,000 330 INPC-W 5 5 4 5 1,558,800 7,778,700 331 INPP 715 715 680 715 200 139,500 332 INPS 2,600 2,600 2,160 2,600 71,200 163,713,000 333 INRU 905 940 895 905 188,900 171,804,000 334 INTA 210 212 210 210 4,300 908,200 335 INTD 111 111 111 111 2,100 233,100 336 INTP 14,425 14,575 14,400 14,425 2,987,400 43,278,455,000 337 IPCC 432 440 430 432 3,472,800 1,508,840,200 338 IPCM 312 324 304 312 430,700 133,679,400 339 IPOL 91 92 90 91 1,551,800 140,821,100 340 IPTV 296 302 294 296 11,959,400 3,571,507,000 341 IPTV-W 28 30 27 28 191,800 5,227,100 342 IRRA 1,330 1,390 1,330 1,330 7,757,400 10,336,657,500 343 ISAT 2,670 2,670 2,530 2,670 15,222,700 39,615,688,000 344 ISSP 174 180 168 174 57,871,700 10,071,346,800 345 ITIC 820 920 820 820 18,673,200 15,834,405,500 346 ITMA 525 530 510 525 3,509,000 1,789,689,500 347 ITMA-W 60 135 56 60 87,900 7,702,300 348 ITMG 14,675 14,750 14,400 14,675 7,534,300 109,913,145,000 349 JAST 144 157 137 144 115,968,600 17,329,658,200 350 JAWA 85 86 84 85 113,100 9,552,000 351 JAYA 153 166 148 153 43,172,000 6,786,436,400 352 JAYA-W 13 16 12 13 8,125,200 111,930,200 353 JIHD 440 440 440 440 900 396,000 354 JKON 338 338 338 338 100,000 33,800,000 355 JMAS 244 326 244 244 1,946,200 582,850,800 356 JPFA 1,420 1,425 1,415 1,420 7,495,600 10,647,393,500 357 JRPT 570 580 555 570 2,167,600 1,223,132,000 358 JSKY 236 250 226 236 63,313,000 14,849,970,400 359 JSMR 4,480 4,680 4,460 4,480 13,141,500 59,335,641,000 360 JSPT 850 850 850 850 800 680,000 361 JTPE 955 955 910 955 1,345,300 1,228,893,000 362 KAEF 4,170 4,300 4,170 4,170 11,254,000 47,075,103,000 363 KARW 76 77 74 76 254,300 19,183,300 364 KAYU 82 88 80 82 12,286,100 1,027,577,400 365 KBAG 50 52 50 50 1,852,994,000 93,065,158,700 366 KBAG-W 5 5 4 5 16,028,800 64,340,500 367 KBLI 410 416 390 410 11,528,500 4,684,708,000 368 KBLM 232 234 220 232 2,401,100 548,894,400 369 KDSI 850 880 850 850 5,900 5,026,000 370 KEEN 300 302 298 300 2,126,100 637,841,200 371 KEJU 1,310 1,330 1,250 1,310 711,400 925,780,000 372 KIAS 50 51 50 50 105,700 5,285,100 373 KICI 232 232 226 232 2,600 602,600 374 KIJA 216 234 214 216 73,044,000 16,356,108,000 375 KINO 2,850 2,890 2,830 2,850 572,600 1,646,532,000 376 KIOS 152 170 151 152 30,400 4,847,600 377 KJEN 1,175 1,300 1,175 1,175 300 365,000 378 KKGI 302 306 298 302 508,300 152,409,200 379 KLBF 1,465 1,490 1,465 1,465 40,746,500 60,045,328,500 380 KMDS 496 515 492 496 14,400 7,123,700 381 KMTR 352 352 336 352 700 238,400 382 KOBX 110 112 110 110 290,800 32,084,100 383 KOIN 100 101 99 100 15,000 1,500,200 384 KOPI 480 480 478 480 92,700 44,311,400 385 KOTA 160 164 148 160 2,573,000 394,371,900 386 KOTA-W 114 114 114 114 20,000 2,280,000 387 KPAL 51 51 50 51 6,143,800 307,403,700 388 KPAS 81 93 77 81 58,588,400 4,973,515,500 389 KPAS-W 23 24 20 23 98,000 2,224,100 390 KPIG 104 106 103 104 1,073,600 111,620,800 391 KRAS 456 458 448 456 76,764,100 34,857,031,600 392 KREN 91 93 89 91 11,504,600 1,040,722,700 393 LAND 190 199 183 190 199,400 39,310,900 394 LEAD 50 50 50 50 301,400 15,070,000 395 LIFE 4,920 4,930 4,920 4,920 900 4,433,000 396 LINK 2,680 2,770 2,670 2,680 2,950,200 7,995,355,000 397 LION 396 400 362 396 82,300 29,886,200 398 LMAS 50 50 50 50 106,400 5,320,000 399 LMPI 88 89 82 88 35,500 3,125,600 400 LMSH 370 370 334 370 2,700 915,600 401 LPCK 1,525 1,570 1,500 1,525 6,051,600 9,226,858,500 402 LPGI 3,410 3,410 3,330 3,410 21,300 72,425,000 403 LPIN 238 244 228 238 6,600 1,563,200 404 LPKR 232 240 228 232 118,870,600 27,659,198,000 405 LPLI 90 110 84 90 134,600 11,939,500 406 LPPF 1,400 1,450 1,355 1,400 31,766,600 44,496,734,500 407 LPPS 83 86 81 83 87,400 7,361,900 408 LRNA 200 240 200 200 153,900 33,941,200 409 LSIP 1,215 1,235 1,195 1,215 21,627,500 26,185,905,000 410 LTLS 492 494 490 492 318,000 156,476,200 411 LUCK 191 198 190 191 6,146,900 1,184,151,400 412 MAGP 50 50 50 50 800 40,000 413 MAIN 710 730 710 710 4,579,100 3,279,084,500 414 MAMI 50 50 50 50 2,000 100,000 415 MAMI-W 4 5 4 4 619,200 2,563,100 416 MAPA 2,960 3,150 2,960 2,960 1,336,700 4,057,508,000 417 MAPB 1,380 1,395 1,380 1,380 7,700 10,632,500 418 MAPI 895 905 845 895 54,647,300 48,223,430,500 419 MARI 59 65 59 59 70,124,000 4,169,733,400 420 MARK 850 850 835 850 2,322,800 1,964,063,500 421 MASA 1,060 1,060 850 1,060 245,700 250,976,000 422 MAYA 8,700 8,700 8,400 8,700 2,800 23,802,500 423 MBAP 2,880 2,940 2,880 2,880 413,300 1,198,559,000 424 MBSS 422 430 422 422 1,507,900 641,084,400 425 MBTO 100 106 93 100 233,800 24,178,600 426 MCAS 2,760 2,790 2,660 2,760 798,500 2,174,284,000 427 MCOR 135 138 131 135 10,587,300 1,419,021,700 428 MDIA 64 75 64 64 2,941,100 192,366,600 429 MDKA 1,935 1,950 1,900 1,935 25,517,900 49,273,738,500 430 MDKI 179 183 178 179 1,968,800 356,069,300 431 MDRN 50 50 50 50 300 15,000 432 MEDC 630 645 595 630 348,177,500 215,313,320,500 433 MEGA 7,200 7,200 7,200 7,200 1,200 8,640,000 434 MERK 3,250 3,310 3,220 3,250 60,100 196,236,000 435 META 162 166 159 162 4,271,200 692,746,500 436 MFIN 1,050 1,050 1,030 1,050 47,600 49,801,500 437 MFMI 915 920 875 915 406,200 368,278,000 438 MGRO 770 775 765 770 2,642,400 2,039,790,500 439 MICE 290 296 290 290 16,300 4,730,600 440 MIKA 2,730 2,750 2,610 2,730 25,669,500 69,233,639,000 441 MINA 50 50 50 50 94,800 4,740,000 442 MIRA 50 50 50 50 9,400 470,000 443 MKNT 50 50 50 50 255,200 12,760,000 444 MKPI 27,000 27,000 27,000 27,000 200 5,400,000 445 MLBI 9,675 9,675 9,575 9,675 71,800 689,402,500 446 MLIA 498 510 496 498 5,093,300 2,583,107,700 447 MLPL 74 76 73 74 10,203,500 759,741,500 448 MLPT 725 750 720 725 82,900 60,433,000 449 MMLP 300 306 298 300 6,771,000 2,033,925,800 450 MNCN 1,045 1,060 1,025 1,045 41,435,700 43,102,835,500 451 MOLI 850 850 845 850 23,200 19,715,000 452 MPMX 464 480 458 464 28,385,300 13,238,432,200 453 MPOW 77 80 75 77 485,500 36,588,700 454 MPPA 108 117 105 108 31,909,700 3,514,710,000 455 MRAT 152 153 149 152 446,700 66,659,300 456 MREI 4,510 4,510 4,510 4,510 100 451,000 457 MSIN 300 306 298 300 409,400 122,635,400 458 MSKY 685 685 665 685 26,300 17,889,500 459 MTDL 1,580 1,600 1,575 1,580 2,707,400 4,289,026,500 460 MTFN 50 50 50 50 100 5,000 461 MTLA 426 450 426 426 24,100 10,559,200 462 MTPS 332 350 322 332 113,900 38,575,800 463 MTSM 208 208 190 208 1,500 304,800 464 MTWI 62 62 59 62 16,300 989,700 465 MYOH 1,255 1,275 1,250 1,255 95,000 119,045,000 466 MYOR 2,550 2,560 2,500 2,550 4,644,900 11,735,610,000 467 MYTX 54 56 51 54 252,100 12,896,100 468 NATO 600 620 590 600 205,550,400 123,648,481,500 469 NATO-W 300 300 300 300 200 60,000 470 NELY 143 143 143 143 59,500 8,508,500 471 NFCX 1,550 1,555 1,550 1,550 11,500 17,865,000 472 NICK 320 320 320 320 3,000 960,000 473 NIKL 1,630 1,870 1,625 1,630 18,815,000 32,652,187,000 474 NIRO 160 164 154 160 900 140,200 475 NISP 880 900 880 880 226,800 200,980,000 476 NOBU 810 820 805 810 1,800 1,455,000 477 NRCA 366 374 366 366 870,300 320,894,600 478 NZIA 158 160 155 158 25,100 3,960,500 479 OASA 376 376 376 376 100 37,600 480 OKAS 116 121 113 116 13,295,500 1,567,867,800 481 OPMS 160 176 160 160 6,964,100 1,163,557,000 482 PADI 50 50 50 50 500 25,000 483 PALM 328 332 322 328 682,500 223,527,600 484 PAMG 117 128 104 117 273,254,500 31,984,121,200 485 PANI 110 112 110 110 37,500 4,125,200 486 PANR 173 181 168 173 2,606,400 457,620,000 487 PANS 1,025 1,045 985 1,025 709,700 720,641,500 488 PBID 1,200 1,220 1,190 1,200 314,900 378,062,000 489 PBRX 258 282 256 258 49,544,100 12,989,839,200 490 PBSA 650 650 600 650 2,100 1,286,000 491 PCAR 700 755 700 700 473,100 334,424,000 492 PDES 400 494 370 400 19,400 8,014,800 493 PEGE 116 116 116 116 1,700 197,200 494 PEHA 1,820 1,940 1,820 1,820 747,800 1,366,792,500 495 PGAS 1,655 1,715 1,640 1,655 203,256,500 340,161,358,500 496 PGJO 52 52 50 52 500,400 25,833,500 497 PGLI 197 222 195 197 55,900 12,398,200 498 PGUN 244 250 236 244 23,100 5,647,600 499 PICO 146 149 142 146 389,800 56,814,300 500 PJAA 615 640 615 615 557,600 349,211,500 501 PKPK 54 58 52 54 4,127,300 227,000,000 502 PLAN 117 121 116 117 18,002,100 2,118,696,500 503 PLAN-W 5 5 4 5 1,547,900 7,731,500 504 PLIN 2,460 2,510 2,460 2,460 4,600 11,402,000 505 PMJS 112 120 112 112 10,600 1,270,700 506 PNBN 1,095 1,110 1,065 1,095 5,108,600 5,564,739,500 507 PNBS 82 91 77 82 1,031,244,200 88,801,736,400 508 PNGO 575 620 570 575 5,200 2,972,000 509 PNIN 830 835 820 830 1,121,800 928,672,500 510 PNLF 242 248 240 242 17,969,900 4,379,787,000 511 POLA 246 246 184 246 839,800 203,084,400 512 POLA-W 182 244 182 182 102,900 21,258,600 513 POLI 850 885 830 850 55,200 46,631,000 514 POLL 5,750 5,750 4,590 5,750 379,600 1,847,973,000 515 POLU 795 795 710 795 13,400 9,779,500 516 POLY 50 51 50 50 1,223,700 61,305,600 517 PORT 464 464 460 464 2,600 1,200,000 518 POWR 700 710 695 700 9,611,900 6,739,673,500 519 PPGL 170 173 167 170 4,224,700 718,658,500 520 PPGL-W 11 11 10 11 842,300 8,430,300 521 PPRE 258 268 258 258 14,943,300 3,914,031,800 522 PPRO 115 122 115 115 693,700,200 81,815,325,000 523 PRAS 126 128 117 126 52,400 6,497,800 524 PRDA 3,640 3,650 3,550 3,640 25,200 90,831,000 525 PRIM 240 242 238 240 89,600 21,544,200 526 PRIM-W 5 6 4 5 174,800 865,800 527 PSAB 220 224 218 220 11,265,100 2,481,058,600 528 PSDN 126 132 116 126 617,200 78,761,900 529 PSGO 103 106 103 103 18,600 1,955,100 530 PSSI 171 174 169 171 1,555,700 266,240,100 531 PTBA 2,810 2,850 2,780 2,810 59,382,300 167,087,794,000 532 PTDU 244 244 244 244 373,100 91,036,400 533 PTIS 160 160 159 160 11,000 1,757,900 534 PTPP 1,565 1,605 1,535 1,565 37,152,700 58,259,101,000 535 PTPW 1,165 1,165 1,095 1,165 1,724,900 1,914,094,000 536 PTRO 2,120 2,170 2,100 2,120 1,605,500 3,432,808,000 537 PTSN 232 236 232 232 3,376,300 787,730,800 538 PTSP 3,980 3,980 3,980 3,980 300 1,194,000 539 PUDP 232 232 232 232 100 23,200 540 PURA 128 129 126 128 562,948,600 72,049,083,500 541 PURA-W 23 23 22 23 985,000 21,738,000 542 PURE 248 254 244 248 7,125,800 1,773,157,400 543 PURE-W 24 26 24 24 2,173,200 53,139,100 544 PWON 550 555 540 550 103,927,600 56,701,570,000 545 PYFA 1,060 1,100 1,060 1,060 1,006,500 1,067,267,000 546 PZZA 820 825 790 820 1,239,900 1,012,435,500 547 R-LQ45X 976 982 976 976 120,900 118,400,700 548 RAJA 214 220 212 214 18,126,500 3,906,228,200 549 RALS 760 790 760 760 15,375,500 11,809,194,500 550 RANC 450 458 438 450 2,822,300 1,266,323,000 551 RBMS 52 53 50 52 987,100 50,147,100 552 RDTX 5,300 5,300 5,250 5,300 15,900 84,105,000 553 REAL 50 50 50 50 618,300 30,915,000 554 RELI 344 344 344 344 3,700 1,272,800 555 RICY 100 103 96 100 14,500 1,393,100 556 RIGS 278 278 256 278 1,267,900 337,624,600 557 RISE 428 440 428 428 199,300 86,303,800 558 RMBA 364 370 362 364 102,500 37,289,600 559 ROCK 815 840 815 815 6,700 5,513,000 560 RODA 59 64 57 59 4,222,000 256,120,300 561 RONY 218 220 216 218 16,200 3,522,400 562 ROTI 1,355 1,360 1,350 1,355 177,000 240,008,000 563 RUIS 318 320 304 318 29,400 9,217,000 564 SAFE 180 188 180 180 161,500 29,798,300 565 SAME 310 324 278 310 218,826,600 66,547,967,800 566 SAMF 396 396 394 396 10,600 4,176,800 567 SATU 50 50 50 50 500 25,000 568 SBAT 98 106 98 98 42,224,200 4,222,960,600 569 SBAT-W 12 13 11 12 14,825,100 178,289,100 570 SCCO 10,400 10,400 10,000 10,400 13,200 137,007,500 571 SCMA 1,780 1,850 1,730 1,780 9,014,600 16,263,048,000 572 SCNP 252 260 252 252 14,900 3,783,400 573 SDMU 79 84 79 79 2,601,800 205,802,700 574 SDPC 113 114 108 113 364,700 40,834,600 575 SDRA 785 785 780 785 2,400 1,881,500 576 SFAN 1,150 1,155 1,145 1,150 756,700 869,781,500 577 SGER 605 615 590 605 2,359,000 1,422,473,500 578 SGRO 1,730 1,735 1,710 1,730 583,300 1,008,274,000 579 SHID 2,500 2,500 2,500 2,500 500 1,250,000 580 SHIP 610 610 600 610 704,600 426,652,000 581 SIDO 785 800 785 785 8,731,500 6,879,695,500 582 SILO 5,650 5,775 5,650 5,650 28,200 160,757,500 583 SIMP 396 402 392 396 13,389,700 5,318,893,200 584 SINI 340 360 340 340 2,800 959,800 585 SINI-W 300 328 300 300 1,600 519,200 586 SIPD 1,250 1,255 1,200 1,250 59,900 74,625,500 587 SKBM 330 350 328 330 2,800 947,400 588 SKLT 1,635 1,710 1,630 1,635 2,000 3,286,000 589 SKRN 650 650 635 650 96,300 62,240,500 590 SLIS 4,860 4,950 4,830 4,860 62,300 305,793,000 591 SMAR 3,700 3,700 3,360 3,700 45,800 159,821,000 592 SMBR 1,230 1,280 1,175 1,230 99,036,800 122,300,478,000 593 SMCB 1,370 1,420 1,370 1,370 947,700 1,323,936,000 594 SMDM 106 107 102 106 5,600 572,900 595 SMDR 334 342 300 334 105,535,900 34,591,505,400 596 SMGR 11,475 11,775 11,450 11,475 4,186,300 48,452,812,500 597 SMKL 195 197 194 195 866,600 169,881,500 598 SMKL-W 15 18 13 15 1,204,500 18,285,700 599 SMMA 12,000 12,100 12,000 12,000 7,400 88,880,000 600 SMMT 126 140 123 126 2,831,600 372,042,900 601 SMRA 810 825 805 810 63,319,000 51,579,674,500 602 SMSM 1,335 1,360 1,325 1,335 1,387,400 1,858,542,500 603 SOCI 232 232 172 232 293,148,700 61,866,490,700 604 SOFA 103 104 99 103 400 40,900 605 SOFA-W 5 5 4 5 2,200,400 9,645,100 606 SOHO 4,910 5,050 4,880 4,910 10,900 53,490,500 607 SOSS 378 402 378 378 10,400 3,974,200 608 SOSS-W 49 49 44 49 4,800 217,300 609 SOTS 197 220 186 197 31,800 5,961,200 610 SOTS-W 22 22 22 22 1,000 22,000 611 SPMA 316 316 306 316 11,800 3,638,200 612 SPTO 555 560 545 555 1,237,500 686,581,500 613 SQMI 360 362 338 360 18,203,000 6,349,308,400 614 SRAJ 180 193 177 180 329,600 60,335,500 615 SRIL 240 244 238 240 27,989,000 6,745,483,000 616 SRSN 59 61 59 59 5,452,100 323,320,900 617 SRTG 3,350 3,360 3,330 3,350 1,720,000 5,746,057,000 618 SSIA 545 565 545 545 26,896,900 14,810,503,500 619 SSMS 895 975 845 895 40,740,300 36,547,559,500 620 SSTM 585 585 580 585 18,200 10,561,000 621 STAR 100 116 99 100 471,700 47,264,200 622 STTP 9,000 9,200 9,000 9,000 1,100 9,940,000 623 SULI 50 50 50 50 62,300 3,115,000 624 SURE 2,740 2,750 2,740 2,740 308,100 844,195,000 625 SWAT 114 117 108 114 458,200 50,949,500 626 TALF 274 278 274 274 2,100 575,800 627 TAMA 134 140 128 134 19,096,100 2,552,631,800 628 TAMA-W 8 8 6 8 2,647,200 17,445,600 629 TAMU 50 50 50 50 510,000 25,500,000 630 TARA 50 50 50 50 53,600 2,680,000 631 TAXI 50 50 50 50 100 5,000 632 TBIG 1,540 1,590 1,525 1,540 20,417,800 31,830,603,500 633 TBLA 805 815 795 805 3,152,500 2,523,502,000 634 TBMS 850 855 830 850 55,300 46,576,500 635 TCID 6,450 6,700 6,450 6,450 71,000 462,150,000 636 TCPI 7,400 7,975 7,400 7,400 7,083,600 53,446,352,500 637 TDPM 155 164 151 155 15,567,000 2,429,177,500 638 TEBE 535 535 535 535 4,300 2,300,500 639 TECH 310 310 232 310 11,188,100 3,122,878,000 640 TFAS 154 170 154 154 29,200 4,541,400 641 TGKA 7,300 7,300 7,300 7,300 100 730,000 642 TGRA 140 166 134 140 318,275,200 48,250,936,900 643 TIFA 440 444 420 440 49,400 21,497,200 644 TINS 1,305 1,365 1,295 1,305 79,529,500 105,237,856,000 645 TIRA 258 258 240 258 400 101,400 646 TIRT 51 54 51 51 200,700 10,245,800 647 TKIM 10,025 10,225 9,925 10,025 9,279,900 93,179,287,500 648 TLKM 3,280 3,330 3,250 3,280 154,365,400 507,065,904,000 649 TMAS 136 137 126 136 10,431,400 1,394,953,500 650 TMPO 140 144 140 140 70,300 9,921,900 651 TNCA 334 338 304 334 7,101,300 2,296,865,800 652 TOBA 545 550 525 545 215,200 115,954,500 653 TOPS 50 50 50 50 436,500 21,825,000 654 TOTL 372 386 364 372 5,271,500 1,988,829,800 655 TOTO 250 254 246 250 855,200 213,790,600 656 TOWR 1,015 1,025 990 1,015 167,489,300 168,824,027,000 657 TOYS 780 815 770 780 6,783,600 5,363,975,500 658 TOYS-W 11 12 10 11 6,192,500 68,477,600 659 TPIA 9,975 10,100 9,900 9,975 3,507,800 35,005,735,000 660 TPMA 330 344 326 330 7,500 2,485,600 661 TRIM 100 100 99 100 265,900 26,380,000 662 TRIN 220 228 216 220 58,111,300 12,913,091,800 663 TRIN-W 9 10 9 9 3,474,900 31,276,100 664 TRJA 158 161 157 158 67,500 10,728,900 665 TRST 400 400 400 400 500 200,000 666 TRUK 170 172 167 170 2,149,200 363,822,500 667 TRUS 340 340 340 340 100 34,000 668 TSPC 1,430 1,580 1,430 1,430 1,981,200 2,860,462,000 669 TUGU 2,070 2,080 2,000 2,070 31,100 63,122,000 670 TURI 1,340 1,405 1,295 1,340 559,200 752,354,000 671 UANG 232 244 224 232 2,300 534,000 672 UCID 1,535 1,560 1,515 1,535 191,000 294,479,500 673 ULTJ 1,635 1,645 1,635 1,635 1,630,600 2,672,041,000 674 UNIC 4,300 4,300 4,060 4,300 24,200 99,483,000 675 UNIT 173 177 160 173 2,300 388,000 676 UNSP 111 112 107 111 3,420,900 378,924,400 677 UNTR 26,150 26,850 26,000 26,150 3,551,700 93,542,295,000 678 UNVR 7,475 7,600 7,450 7,475 18,572,300 139,664,265,000 679 URBN 1,030 1,090 1,030 1,030 33,500 34,571,500 680 URBN-W 14 14 13 14 147,600 1,919,100 681 VICO 81 85 81 81 85,300 7,007,000 682 VINS 92 93 91 92 482,300 44,461,100 683 VIVA 50 51 50 50 9,156,100 458,801,500 684 VOKS 216 220 216 216 11,500 2,512,000 685 WAPO 64 68 64 64 40,300 2,581,000 686 WEGE 248 254 246 248 23,197,600 5,757,019,400 687 WEHA 68 70 63 68 1,675,400 110,566,900 688 WICO 460 460 430 460 415,900 182,902,200 689 WIIM 585 615 570 585 53,927,300 31,774,611,000 690 WIKA 1,785 1,820 1,750 1,785 31,777,700 56,648,426,500 691 WINS 97 99 96 97 4,456,800 433,769,900 692 WOMF 250 254 250 250 748,300 188,260,400 693 WOOD 590 600 580 590 43,257,500 25,543,300,500 694 WOWS 71 75 70 71 65,381,800 4,710,661,300 695 WSBP 232 240 230 232 113,259,500 26,368,549,600 696 WSKT 1,160 1,175 1,145 1,160 57,080,000 66,121,771,000 697 WTON 378 386 376 378 19,000,400 7,238,108,200 698 XBES 896 962 896 896 400 378,200 699 XBNI 1,015 1,025 1,015 1,015 200 204,000 700 XCID 87 98 79 87 26,400 2,337,200 701 XCLQ 96 96 96 96 800 76,800 702 XIHD 470 470 470 470 1,000 470,000 703 XIIC 1,035 1,040 1,035 1,035 5,000 5,190,000 704 XIID 510 510 510 510 10,000 5,100,000 705 XIIF 579 579 579 579 10,000 5,790,000 706 XIIT 520 528 520 520 51,000 26,804,400 707 XIJI 640 640 634 640 8,500 5,417,800 708 XILV 114 114 114 114 400 45,600 709 XIML 255 257 255 255 99,000 25,245,200 710 XIPI 175 175 175 175 20,100 3,517,500 711 XISC 720 720 719 720 3,700 2,661,900 712 XISR 386 387 383 386 17,700 6,801,600 713 XKIV 485 492 485 485 37,000 18,106,200 714 XKMS 1,053 1,053 1,053 1,053 10,100 10,635,300 715 XNVE 152 154 152 152 174,900 26,620,000 716 XPCR 888 888 888 888 100 88,800 717 XPSG 415 415 415 415 100 41,500 718 XPTD 498 498 498 498 100 49,800 719 XSBC 104 104 104 104 10,100 1,050,400 720 XSRI 184 184 184 184 5,100 938,400 721 XSSI 87 87 87 87 9,800 852,600 722 YELO 50 51 50 50 1,422,000 71,207,600 723 YELO-W 7 8 7 7 51,600 412,500 724 YPAS 408 408 400 408 1,300 528,800 725 YULE 300 320 300 300 1,000 302,000 726 ZBRA 53 60 51 53 562,000 31,893,500 727 ZINC 196 196 189 196 669,808,300 129,015,028,000 728 ZONE 386 396 382 386 244,000 94,548,000 -------------------- ---------------------- Total for Reguler 21,946,876,000 15,828,782,565,200 Information for Negosiasi 729 AALI 11,900 11,875 11,875 11,875 80 950,000 730 ACES 1,705 1,690 1,650 1,655 197 328,935 731 ADHI 1,235 1,260 1,260 1,260 88 110,880 732 ADRO 1,535 1,569 1,540 1,566 650,107 1,010,967,212 733 AGRO 790 738 680 738 5,597,500 4,082,880,000 734 AKKU 50 50 50 50 500 25,000 735 AKRA 3,320 3,293 3,293 3,293 64 210,752 736 ANTM 1,450 1,394 1,394 1,394 46 64,124 737 APIC 785 795 795 795 31,700,000 25,201,500,000 738 ARNA 535 540 540 540 60 32,400 739 ARTI 50 9 8 8 7,180,000 57,620,000 740 ARTO 3,310 3,350 1,683 3,350 38,759,900 66,499,665,000 741 ASII 5,675 5,875 5,750 5,800 49,739,029 289,581,380,515 742 ATAP 135 103 100 100 123,332,300 12,636,334,000 743 BACA 400 402 402 402 26,900,000 10,813,800,000 744 BALI 825 900 855 900 18,100 15,760,500 745 BBCA 33,675 33,662 31,900 32,875 3,118,363 104,053,426,340 746 BBKP 350 330 330 330 26,514,900 8,749,917,000 747 BBNI 6,575 6,675 6,611 6,611 158 1,049,613 748 BBRI 4,280 4,620 4,330 4,351 14,675,738 64,504,656,456 749 BBTN 1,705 1,710 1,710 1,710 1,500,000 2,565,000,000 750 BEKS 434 500 120 120 9,950,800 4,851,900,000 751 BHAT 645 640 640 640 104,500,000 66,880,000,000 752 BINA 685 725 725 725 30,000,000 21,750,000,000 753 BIPI 50 48 35 48 691,600 30,232,000 754 BIRD 1,420 1,430 1,430 1,430 65 92,950 755 BISI 1,065 1,035 1,035 1,035 40 41,400 756 BJBR 1,580 1,520 1,420 1,420 657,937 999,559,890 757 BMRI 6,775 6,869 6,324 6,800 859,157 5,836,161,412 758 BNBR 50 30 30 30 2,500,000 75,000,000 759 BNGA 1,030 1,056 965 1,056 36,754 35,472,524 760 BNLI 2,600 2,590 2,590 2,590 9 23,310 761 BOGA 1,325 1,345 1,345 1,345 2,000,000 2,690,000,000 762 BOLA 166 175 175 175 52,110,000 9,119,250,000 763 BPFI 1,150 1,150 1,150 1,150 4,660,100 5,359,115,000 764 BRAM 5,000 4,650 4,650 4,650 30 139,500 765 BRMS 60 62 52 60 614,235,600 37,247,193,600 766 BRPT 1,230 1,215 1,212 1,215 10,677,591 12,973,272,792 767 BSDE 1,115 1,118 1,067 1,067 2,133,800 2,289,612,000 768 BSSR 1,740 1,755 1,755 1,755 40 70,200 769 BULL 310 320 300 320 31,478,100 9,950,375,000 770 BUMI 69 69 69 69 1,500,000 103,500,000 771 BVIC 107 110 110 110 48,792,400 5,367,164,000 772 CARE 342 410 330 330 286,000,000 98,380,000,000 773 CASA 390 390 388 388 8,300,000 3,236,400,000 774 CMNP 1,210 1,225 1,225 1,225 36 44,100 775 COCO 1,000 900 900 900 1,280,000 1,152,000,000 776 CPIN 6,275 6,320 6,300 6,320 187 1,179,440 777 CPRO 50 50 38 50 472,000 21,536,000 778 CSIS 53 50 50 50 2,500,000 125,000,000 779 CTRA 915 897 895 895 2,233,590 2,003,530,050 780 DEWA 50 43 25 43 516,100,100 19,095,404,300 781 DGIK 50 25 25 25 1,000,000 25,000,000 782 DILD 224 323 275 275 471,283,699 145,500,058,899 783 DKFT 206 214 214 214 500,000 107,000,000 784 DLTA 4,290 4,380 4,380 4,380 80 350,400 785 DMAS 254 288 288 288 1,600,000 460,800,000 786 DUCK 478 505 228 505 13,333,343 3,040,014,115 787 EAST 63 82 82 82 210,000 17,220,000 788 ELTY 50 8 8 8 99 792 789 EMDE 188 198 198 198 2,980,000 590,040,000 790 EMTK 11,500 10,000 8,600 8,600 688,100 6,513,380,000 791 ENRG 94 94 10 94 113 6,422 792 EPMT 2,100 2,100 2,100 2,100 20 42,000 793 ERAA 1,945 1,975 1,900 1,900 1,867,020 3,633,838,100 794 FREN 74 77 75 75 6,627,400 502,955,000 795 GDST 116 10 10 10 50 500 796 GEMA 320 342 342 342 8,772,000 3,000,024,000 797 GGRM 41,350 47,700 41,675 47,700 115,062 5,292,897,150 798 GIAA 454 450 450 450 926,400 416,880,000 799 GOOD 1,240 1,289 1,289 1,289 11,278,300 14,537,728,700 800 HEXA 3,490 3,490 3,490 3,490 20 69,800 801 HMSP 1,555 1,710 1,555 1,710 3,040,890 4,984,703,200 802 HOKI 1,070 1,080 1,080 1,080 462,700 499,716,000 803 HOTL 50 50 50 50 45,242,000 2,262,100,000 804 HRUM 2,940 2,940 2,940 2,940 30 88,200 805 ICBP 9,825 9,825 9,775 9,825 177,816 1,741,291,932 806 IKAI 50 50 50 50 11,908,557 595,427,850 807 INCI 810 795 795 795 77 61,215 808 INCO 5,225 5,235 5,025 5,235 40,074 209,779,350 809 INDF 6,925 7,050 7,000 7,050 133 933,600 810 INKP 10,700 11,275 10,867 10,963 130,062 1,425,250,306 811 INTP 14,425 14,650 14,425 14,525 72,315 1,050,377,705 812 IPOL 91 90 90 90 66 5,940 813 IPTV 296 298 298 298 872,200 259,915,600 814 IRRA 1,330 1,420 1,420 1,420 120,000 170,400,000 815 ISAT 2,670 2,590 2,560 2,560 327,239 837,733,010 816 ITIC 820 960 960 960 30,000 28,800,000 817 ITMG 14,675 14,525 14,525 14,525 20 290,500 818 JAST 144 100 100 100 683,500 68,350,000 819 JTPE 955 915 915 915 60 54,900 820 KIJA 216 321 204 214 111,056,263 26,655,721,150 821 KIOS 152 151 151 151 11,000,000 1,661,000,000 822 KLBF 1,465 1,495 1,480 1,485 207 307,737 823 KOTA 160 159 159 159 17,000,000 2,703,000,000 824 KRAS 456 446 446 446 6 2,676 825 LEAD 50 50 50 50 560,000 28,000,000 826 LINK 2,680 2,710 2,710 2,710 10 27,100 827 LSIP 1,215 1,210 1,205 1,205 1,000,010 1,205,012,100 828 MAPI 895 867 867 867 10,815,700 9,377,211,900 829 MASA 1,060 1,060 1,060 1,060 10,000 10,600,000 830 MBAP 2,880 2,900 2,900 2,900 20 58,000 831 MDIA 64 75 75 75 663,000,000 49,725,000,000 832 MDKA 1,935 1,962 1,755 1,755 343,500,442 602,848,354,404 833 MEDC 630 580 580 580 50,000 29,000,000 834 MGRO 770 900 900 900 370,300 333,270,000 835 MIKA 2,730 2,706 2,680 2,706 637,860 1,726,047,600 836 MIRA 50 50 50 50 154,758,000 7,737,900,000 837 MLPL 74 74 74 74 95 7,030 838 MMLP 300 296 296 296 64,500 19,092,000 839 MNCN 1,045 1,035 1,035 1,035 20 20,700 840 MTDL 1,580 1,590 1,590 1,590 10 15,900 841 MTFN 50 15 15 15 5,000,000 75,000,000 842 MTLA 426 460 460 460 1,254,983 577,292,180 843 MYOH 1,255 1,255 1,255 1,255 2,390,500 3,000,077,500 844 MYOR 2,550 2,520 2,520 2,520 40 100,800 845 NATO 600 590 590 590 5,000,000 2,950,000,000 846 NIRO 160 164 164 164 20,000,000 3,280,000,000 847 NUSA 50 29 29 29 166,500,000 4,828,500,000 848 PBID 1,200 1,215 1,215 1,215 80 97,200 849 PBSA 650 500 500 500 3,945,200 1,972,600,000 850 PGAS 1,655 1,680 1,650 1,670 1,200,214 2,004,357,542 851 PNBN 1,095 1,100 1,100 1,100 30,000 33,000,000 852 PNGO 575 552 552 552 11,317,900 6,247,480,800 853 PPRO 115 116 116 116 5,266,200 610,879,200 854 PTBA 2,810 2,810 2,806 2,810 556,250 1,560,837,700 855 PTPP 1,565 1,580 1,580 1,580 93 146,940 856 PWON 550 535 523 525 40,331,473 21,483,860,525 857 RDTX 5,300 5,300 5,300 5,300 70 371,000 858 SCCO 10,400 10,325 10,325 10,325 60 619,500 859 SCMA 1,780 1,830 1,700 1,798 836,155,610 1,421,504,734,000 860 SGER 605 575 575 575 500,000 287,500,000 861 SMGR 11,475 11,850 11,557 11,850 1,880,109 21,862,710,791 862 SMRA 810 825 792 792 3,200,000 2,554,800,000 863 SMSM 1,335 1,335 1,335 1,335 30 40,050 864 SSIA 545 535 535 535 21 11,235 865 SSMS 895 850 850 850 29,350,000 24,947,500,000 866 STAR 100 99 99 99 29,000,000 2,871,000,000 867 TAMU 50 30 30 30 5,060,600 151,818,000 868 TBIG 1,540 1,585 1,580 1,580 80 126,750 869 TGRA 140 154 154 154 2,500,000 385,000,000 870 TINS 1,305 1,320 1,320 1,320 44 58,080 871 TKIM 10,025 10,133 9,400 9,400 6,442,500 60,602,060,000 872 TLKM 3,280 3,287 3,262 3,284 190,451,671 623,198,885,226 873 TOWR 1,015 1,035 1,014 1,035 200,140 203,143,808 874 TPIA 9,975 9,950 9,453 9,900 2,930,401 28,879,637,527 875 TURI 1,340 1,370 1,370 1,370 10 13,700 876 UCID 1,535 1,510 1,510 1,510 790,400 1,193,504,000 877 ULTJ 1,635 1,700 1,640 1,700 120,399 204,674,700 878 UNIC 4,300 4,230 4,230 4,230 10 42,300 879 UNSP 111 109 84 109 132,789,423 12,216,627,307 880 UNTR 26,150 27,000 25,438 27,000 20,134 522,398,456 881 UNVR 7,475 7,611 7,550 7,611 471,762 3,590,575,300 882 VIVA 50 60 50 60 229,600,000 12,776,000,000 883 WIKA 1,785 1,787 1,780 1,787 6,250,000 11,149,250,000 884 YULE 300 350 350 350 10,284,473 3,599,565,550 885 ZINC 196 190 190 190 3,236,964 615,023,160 -------------------- ---------------------- Total for Negosiasi 5,715,497,798 4,083,124,102,505 Total 11/12/20 27,662,929,598 19,912,010,800,205