Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, December 14, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,525 1,510 1,510 1,510 500 755,000 2 BBSI-R 0 80 70 80 6,000 478,000 3 BEKS 404 434 434 434 270,400 117,353,600 4 HMSP 1,625 1,585 1,575 1,585 800 1,263,000 5 LPPF 1,415 1,425 1,420 1,420 12,000 17,080,000 6 PAMG 113 118 118 118 9,000 1,062,000 7 PPRO 116 115 115 115 50,000 5,750,000 8 TLKM 3,320 3,300 3,280 3,300 2,500 8,210,000 9 WEGE 254 252 252 252 9,000 2,268,000 10 WSBP 238 238 238 238 3,000 714,000 -------------------- ---------------------- Total for Tunai 363,200 154,933,600 Information for Reguler 11 AALI 11,825 12,075 11,750 11,825 2,554,200 30,480,047,500 12 ABBA 79 79 79 79 6,016,800 475,327,200 13 ABMM 955 985 935 955 26,900 25,520,500 14 ACES 1,810 1,810 1,710 1,810 45,771,700 80,645,020,500 15 ACST 310 318 304 310 136,269,100 42,421,022,600 16 ADES 1,510 1,550 1,430 1,510 364,700 542,096,000 17 ADHI 1,295 1,295 1,235 1,295 44,379,500 56,571,849,500 18 ADMF 8,725 8,800 8,700 8,725 240,900 2,106,290,000 19 ADMG 155 159 154 155 2,962,400 461,564,400 20 ADRO 1,570 1,585 1,555 1,570 175,731,000 275,802,100,500 21 AGAR 400 400 380 400 2,000 768,000 22 AGII 865 880 860 865 619,800 535,500,000 23 AGRO 820 845 775 820 358,402,700 293,399,373,500 24 AGRS 160 160 156 160 150,200 23,983,800 25 AHAP 57 59 57 57 143,800 8,233,800 26 AIMS 133 139 130 133 10,100 1,342,200 27 AISA 440 454 412 440 121,317,000 53,108,314,600 28 AKKU 50 50 50 50 50,100 2,505,000 29 AKPI 460 460 368 460 50,900 19,973,800 30 AKRA 3,290 3,350 3,290 3,290 26,612,200 88,424,088,000 31 AKSI 378 388 360 378 16,400 5,975,400 32 ALDO 400 402 400 400 19,800 7,927,000 33 ALKA 260 260 248 260 6,500 1,616,800 34 ALMI 252 252 220 252 29,100 6,600,800 35 ALTO 306 306 296 306 2,300 683,800 36 AMAG 234 236 218 234 707,300 160,353,200 37 AMAN 302 302 300 302 224,100 67,231,000 38 AMAR 294 304 294 294 142,600 42,353,200 39 AMFG 2,820 2,950 2,820 2,820 25,700 74,157,000 40 AMIN 298 298 298 298 100 29,800 41 AMOR 2,970 3,020 2,970 2,970 277,400 834,101,000 42 AMRT 730 735 720 730 1,085,000 788,474,500 43 ANDI 56 64 50 56 595,916,300 33,801,651,100 44 ANJT 700 710 685 700 48,800 34,179,500 45 ANTM 1,525 1,540 1,490 1,525 417,804,400 633,675,925,000 46 APEX 340 340 300 340 773,300 260,617,600 47 APIC 825 830 780 825 14,487,200 11,689,476,000 48 APII 160 160 156 160 164,800 26,339,600 49 APLI 165 165 151 165 218,700 35,733,900 50 APLN 193 200 193 193 121,425,500 23,700,687,700 51 ARGO 1,880 2,010 1,880 1,880 12,000 22,951,000 52 ARII 404 422 400 404 30,900 12,486,400 53 ARKA 70 81 70 70 63,296,800 4,646,371,200 54 ARNA 540 550 530 540 1,221,500 659,152,000 55 ARTI 50 50 50 50 1,400 70,000 56 ARTO 3,700 3,790 3,350 3,700 1,563,000 5,727,059,000 57 ASBI 292 302 292 292 12,000 3,506,000 58 ASDM 890 890 890 890 2,500 2,225,000 59 ASGR 830 835 820 830 947,400 782,467,000 60 ASII 5,675 5,750 5,650 5,675 43,821,600 249,193,080,000 61 ASJT 153 153 127 153 1,073,100 152,639,600 62 ASMI 1,000 1,005 990 1,000 20,400 20,322,500 63 ASPI 104 104 90 104 16,042,000 1,587,584,300 64 ASPI-W 15 15 12 15 8,508,500 117,789,800 65 ASRI 252 260 250 252 135,777,400 34,422,759,400 66 ASRM 1,670 1,670 1,660 1,670 3,200 5,320,000 67 ASSA 570 575 535 570 25,427,600 14,112,032,500 68 ATAP 182 182 182 182 390,800 71,125,600 69 ATIC 580 695 580 580 6,200 3,940,500 70 AUTO 1,155 1,170 1,145 1,155 1,308,800 1,516,040,500 71 AYLS 51 53 50 51 4,214,300 213,310,600 72 AYLS-W 4 5 3 4 7,533,500 30,318,000 73 BABP 50 51 50 50 8,120,000 406,000,100 74 BABP-W4 8 8 7 8 852,600 6,020,000 75 BACA 394 400 394 394 83,700 33,136,600 76 BAJA 136 143 134 136 13,139,700 1,814,188,700 77 BALI 825 840 820 825 10,100 8,346,000 78 BAPA 50 50 50 50 100 5,000 79 BAPI 50 50 50 50 24,500 1,225,000 80 BAPI-W 3 3 2 3 3,653,700 7,742,800 81 BATA 630 630 630 630 100 63,000 82 BBCA 34,100 34,150 33,975 34,100 35,957,100 1,224,755,340,000 83 BBHI 262 270 250 262 835,500 217,231,000 84 BBKP 380 394 350 380 1,126,704,400 422,693,621,600 85 BBMD 1,480 1,500 1,480 1,480 1,000 1,488,000 86 BBNI 6,575 6,625 6,450 6,575 59,192,800 387,570,102,500 87 BBRI 4,280 4,310 4,270 4,280 127,385,200 546,426,963,000 88 BBSI 805 890 805 805 57,800 47,726,500 89 BBSS 104 105 102 104 5,159,400 531,611,300 90 BBSS-W 3 5 3 3 34,904,700 138,083,400 91 BBTN 1,840 1,850 1,715 1,840 205,729,900 369,124,938,000 92 BBYB 346 372 346 346 61,000 21,155,600 93 BCAP 131 132 128 131 477,800 62,262,100 94 BCIP 69 72 69 69 9,454,400 652,941,900 95 BDMN 3,400 3,430 3,300 3,400 5,366,600 18,151,360,000 96 BEEF 170 173 168 170 8,631,000 1,467,581,100 97 BEEF-W 6 8 6 6 2,355,900 15,780,300 98 BEKS 404 404 404 404 752,900 304,171,600 99 BELL 163 163 160 163 3,620,200 585,547,200 100 BESS 236 238 236 236 25,300 5,987,800 101 BESS-W 101 104 88 101 8,500 787,000 102 BEST 199 204 197 199 126,995,500 25,304,111,000 103 BFIN 414 416 404 414 61,430,400 25,215,516,000 104 BGTG 68 70 67 68 12,114,300 828,027,700 105 BHAT 645 665 640 645 194,352,600 127,597,327,500 106 BHIT 73 75 72 73 51,961,900 3,817,897,400 107 BIKA 190 200 186 190 1,100 213,200 108 BIMA 50 50 50 50 8,100 405,000 109 BINA 690 690 675 690 897,900 611,284,500 110 BIPI 50 50 50 50 2,331,300 116,565,000 111 BIPI-W 10 10 9 10 416,800 3,751,500 112 BIPP 51 52 51 51 5,368,900 274,882,400 113 BIRD 1,440 1,475 1,430 1,440 7,402,500 10,737,015,000 114 BISI 1,065 1,070 1,050 1,065 494,100 521,674,000 115 BJBR 1,555 1,600 1,555 1,555 20,181,100 31,552,464,000 116 BJTM 670 680 665 670 18,762,900 12,576,476,000 117 BKDP 53 53 51 53 2,100 110,300 118 BKSL 51 52 50 51 129,577,000 6,614,005,000 119 BKSW 102 106 100 102 11,600 1,223,800 120 BLTA 50 50 50 50 31,600 1,580,000 121 BLUE 730 735 720 730 161,000 117,221,500 122 BMAS 292 292 292 292 400 116,800 123 BMRI 6,725 6,800 6,675 6,725 47,322,600 318,006,705,000 124 BMSR 85 85 76 85 1,964,500 161,242,700 125 BMTR 278 282 274 278 108,734,300 30,190,607,400 126 BNBA 406 406 400 406 244,200 98,559,600 127 BNBR 50 50 50 50 13,700 685,000 128 BNGA 1,025 1,055 1,010 1,025 15,825,000 16,330,112,500 129 BNII 272 282 270 272 13,574,700 3,721,463,600 130 BNLI 2,650 2,670 2,500 2,650 2,167,200 5,688,783,000 131 BOGA 1,330 1,335 1,320 1,330 43,477,100 57,890,427,000 132 BOLA 166 170 163 166 644,500 107,498,800 133 BOLT 720 720 700 720 500 358,000 134 BOSS 204 212 200 204 19,390,500 3,970,209,400 135 BPTR 81 83 78 81 66,800 5,268,700 136 BRAM 5,675 5,750 4,950 5,675 13,100 69,160,000 137 BRIS 2,160 2,160 1,795 2,160 594,577,100 1,183,146,406,000 138 BRMS 61 62 60 61 173,104,500 10,561,891,700 139 BRPT 1,245 1,260 1,225 1,245 65,402,000 81,256,467,500 140 BRPT-W 820 820 820 820 4,300 3,526,000 141 BSDE 1,085 1,130 1,080 1,085 69,663,900 76,303,668,500 142 BSIM 430 460 430 430 2,753,600 1,200,186,000 143 BSIM-W3 17 17 15 17 900 14,300 144 BSSR 1,750 1,775 1,705 1,750 139,400 243,534,000 145 BTEK 50 50 50 50 78,300 3,915,000 146 BTON 262 270 240 262 986,500 256,320,000 147 BTPN 3,320 3,680 2,950 3,320 611,700 2,028,984,000 148 BTPS 3,980 4,030 3,920 3,980 10,318,700 40,962,925,000 149 BUDI 100 102 100 100 216,400 21,854,200 150 BUKK 910 925 910 910 23,500 21,490,000 151 BULL 314 316 306 314 247,964,600 77,423,383,000 152 BULL-W2 98 109 90 98 283,400 28,407,700 153 BUMI 71 73 70 71 475,862,800 34,047,345,700 154 BUVA 56 57 55 56 60,400 3,362,800 155 BVIC 109 110 107 109 1,000,900 109,154,600 156 BWPT 145 154 137 145 482,414,000 70,610,697,200 157 BYAN 15,850 16,000 15,800 15,850 9,000 142,840,000 158 CAKK 54 56 53 54 1,984,800 107,063,800 159 CAMP 314 334 314 314 3,290,400 1,052,481,200 160 CANI 108 108 108 108 2,300 248,400 161 CARE 344 352 342 344 390,785,900 135,694,204,000 162 CARS 50 50 50 50 871,700 43,585,000 163 CASH 472 476 470 472 1,495,900 706,159,000 164 CASH-W 11 11 9 11 12,986,900 129,693,700 165 CASS 270 284 264 270 4,233,900 1,151,146,200 166 CBMF 555 555 505 555 2,076,200 1,054,482,000 167 CCSI 256 260 240 256 1,395,300 350,952,800 168 CEKA 1,790 1,810 1,775 1,790 68,600 123,058,000 169 CENT 157 158 135 157 142,586,800 21,666,240,800 170 CFIN 232 238 228 232 1,820,700 423,060,200 171 CINT 234 250 234 234 92,200 21,668,400 172 CITA 2,520 2,550 2,350 2,520 11,700 28,246,000 173 CITY 91 93 86 91 30,300 2,733,400 174 CITY-W 15 15 15 15 10,100 151,500 175 CLAY 1,580 1,580 1,430 1,580 16,900 24,597,000 176 CLEO 492 498 490 492 9,191,000 4,536,784,000 177 CLPI 750 755 745 750 599,700 450,022,500 178 CMNP 1,225 1,235 1,210 1,225 620,400 757,194,000 179 CMNP-W 252 270 226 252 98,200 23,792,200 180 CNTX 252 262 216 252 4,100 949,200 181 COCO 930 1,015 930 930 37,500 35,457,000 182 CPIN 6,600 6,600 6,250 6,600 16,326,900 105,882,360,000 183 CPRI 50 50 50 50 10,800 540,000 184 CPRI-W 12 12 12 12 40,500 486,000 185 CPRO 50 50 50 50 263,700 13,185,000 186 CSAP 400 420 400 400 569,800 233,228,400 187 CSIS 53 53 51 53 980,400 50,615,800 188 CSMI 545 580 545 545 700 385,000 189 CSRA 370 374 370 370 1,685,400 628,078,200 190 CTBN 2,950 3,200 2,950 2,950 2,100 6,605,000 191 CTRA 915 925 905 915 21,924,500 20,051,712,000 192 CTTH 57 59 55 57 759,000 43,182,600 193 DADA 51 52 50 51 14,510,000 740,125,200 194 DADA-W 4 4 3 4 4,903,800 17,228,800 195 DART 224 228 204 224 27,700 5,788,600 196 DAYA 366 392 366 366 39,000 14,348,600 197 DEAL 157 158 155 157 9,012,500 1,404,782,400 198 DEFI 1,685 1,690 1,685 1,685 12,400 20,915,000 199 DEWA 50 50 50 50 196,900 9,845,000 200 DFAM 220 220 208 220 74,000 15,726,800 201 DGIK 50 50 50 50 67,200 3,360,000 202 DILD 224 230 222 224 28,951,000 6,514,429,200 203 DIVA 2,040 2,190 2,040 2,040 307,600 636,208,000 204 DKFT 206 218 206 206 42,748,700 8,988,835,000 205 DLTA 4,320 4,350 4,280 4,320 73,200 315,997,000 206 DMAS 254 260 254 254 200,230,800 51,405,671,800 207 DMMX 197 200 194 197 2,134,500 420,118,500 208 DMND 940 965 925 940 82,800 78,269,500 209 DNAR 181 184 180 181 27,700 5,032,200 210 DNET 3,400 3,400 3,340 3,400 13,800 46,712,000 211 DOID 432 442 422 432 215,373,500 93,489,471,800 212 DPNS 274 276 274 274 6,000 1,654,200 213 DPUM 56 59 55 56 1,801,000 101,460,400 214 DSFI 74 84 70 74 28,166,500 2,179,984,100 215 DSNG 620 630 620 620 9,631,400 6,014,427,500 216 DSSA 15,475 15,825 14,875 15,475 11,200 172,412,500 217 DUCK 488 490 450 488 47,671,900 22,364,432,800 218 DUTI 4,000 4,000 3,830 4,000 8,400 33,486,000 219 DVLA 2,500 2,600 2,460 2,500 10,200 25,545,000 220 DWGL 176 186 176 176 263,500 47,296,100 221 DWGL-W 27 30 26 27 36,200 976,700 222 DYAN 55 60 53 55 34,253,700 1,933,654,200 223 EAST 63 64 62 63 1,436,500 89,861,400 224 EAST-W 6 7 6 6 252,500 1,577,900 225 ECII 720 720 720 720 400 288,000 226 EKAD 1,280 1,290 1,275 1,280 275,500 352,855,000 227 ELSA 370 374 366 370 103,101,400 38,124,466,600 228 EMDE 189 189 180 189 10,100 1,908,000 229 EMTK 12,525 12,775 11,600 12,525 223,500 2,665,190,000 230 ENRG 92 96 90 92 136,454,400 12,686,789,000 231 ENZO 50 51 50 50 2,645,800 132,294,000 232 ENZO-W 7 7 6 7 3,120,300 18,763,800 233 EPAC 149 162 148 149 22,891,300 3,549,752,000 234 EPMT 2,130 2,190 2,100 2,130 600,800 1,266,903,000 235 ERAA 1,940 1,995 1,920 1,940 30,731,900 59,890,966,000 236 ERTX 131 132 128 131 3,200 418,900 237 ESIP 95 98 94 95 4,752,600 452,569,300 238 ESIP-W 8 9 8 8 643,300 5,314,000 239 ESSA 224 244 214 224 213,312,400 48,516,748,200 240 ESTA 98 99 97 98 900 88,400 241 ESTI 58 59 56 58 224,300 13,038,100 242 EXCL 2,620 2,670 2,450 2,620 245,113,700 634,101,086,000 243 FAST 1,015 1,025 1,000 1,015 94,000 95,826,500 244 FILM 220 226 218 220 5,911,600 1,307,110,000 245 FIRE 1,040 1,040 1,040 1,040 3,392,400 3,528,096,000 246 FISH 2,930 2,930 2,930 2,930 100 293,000 247 FITT 75 78 75 75 223,500 16,915,800 248 FITT-W 17 19 17 17 28,900 547,100 249 FOOD 106 108 106 106 676,700 71,843,700 250 FORU 154 163 154 154 64,000 9,872,700 251 FORZ 50 50 50 50 55,200 2,760,000 252 FPNI 143 144 141 143 7,527,200 1,072,018,100 253 FREN 76 80 74 76 4,186,358,900 319,995,143,700 254 FREN-W 45 46 43 45 2,611,900 117,739,900 255 FUJI 117 117 116 117 7,400 858,800 256 GAMA 50 50 50 50 34,900 1,745,000 257 GDST 119 125 116 119 28,206,500 3,399,617,300 258 GGRM 42,950 43,150 41,350 42,950 4,935,400 210,263,207,500 259 GGRP 505 570 505 505 159,200 85,616,000 260 GHON 1,705 1,755 1,700 1,705 800 1,387,500 261 GIAA 446 460 444 446 111,101,500 50,014,715,400 262 GJTL 610 630 575 610 30,431,700 18,405,832,000 263 GLOB 111 125 110 111 71,900 8,650,100 264 GLVA 344 344 330 344 49,600 17,005,600 265 GMFI 154 161 154 154 67,863,100 10,625,754,400 266 GOLD 204 208 200 204 282,200 57,658,600 267 GOOD 1,250 1,250 1,240 1,250 338,300 421,267,000 268 GPRA 75 80 68 75 29,215,100 2,200,592,400 269 GSMF 90 100 90 90 12,600 1,184,600 270 GWSA 113 117 113 113 773,500 87,708,800 271 GZCO 50 51 50 50 7,656,100 382,934,300 272 HDFA 132 132 132 132 1,500 198,000 273 HDIT 296 300 280 296 2,512,900 742,742,600 274 HEAL 3,750 3,940 3,750 3,750 440,900 1,670,812,000 275 HELI 206 216 206 206 16,000 3,401,400 276 HELI-W 6 6 5 6 51,000 274,000 277 HERO 900 970 850 900 29,800 26,138,000 278 HEXA 3,470 3,540 3,450 3,470 269,900 936,976,000 279 HITS 472 474 472 472 4,800 2,265,800 280 HKMU 116 125 115 116 131,171,800 15,570,932,100 281 HMSP 1,625 1,640 1,555 1,625 312,132,000 501,553,840,000 282 HOKI 1,130 1,140 1,070 1,130 49,749,300 54,802,203,000 283 HOKI-W 635 640 635 635 8,900 5,656,500 284 HOMI 1,240 1,250 1,185 1,240 1,122,700 1,364,928,500 285 HOTL 50 50 50 50 21,200 1,060,000 286 HRME 56 57 55 56 19,118,100 1,069,231,300 287 HRTA 268 288 250 268 30,079,600 8,260,417,000 288 HRUM 2,940 3,030 2,940 2,940 7,636,200 22,728,893,000 289 IATA 50 50 50 50 18,300 915,000 290 IBFN 262 296 262 262 155,700 41,124,000 291 IBFN-W 7 7 5 7 50,500 352,900 292 ICBP 9,825 9,875 9,800 9,825 7,997,300 78,692,835,000 293 ICON 113 113 113 113 158,600 17,921,800 294 IDPR 222 238 222 222 190,400 43,187,000 295 IFII 153 154 141 153 231,700 34,808,200 296 IFSH 380 380 372 380 3,900 1,479,000 297 IGAR 348 348 340 348 55,000 19,046,400 298 IKAI 50 50 50 50 23,800 1,190,000 299 IKAN 164 174 164 164 13,399,500 2,254,730,400 300 IKBI 222 222 216 222 56,900 12,603,000 301 IMAS 1,265 1,330 1,230 1,265 54,012,600 69,480,664,500 302 IMJS 414 436 412 414 20,766,000 8,791,526,000 303 IMPC 1,325 1,350 1,325 1,325 2,490,400 3,312,884,000 304 INAF 4,330 4,390 3,850 4,330 15,620,700 66,350,424,000 305 INAI 336 340 334 336 51,000 17,304,200 306 INCF 77 83 76 77 6,060,000 480,641,300 307 INCI 810 810 800 810 83,500 67,277,000 308 INCO 5,275 5,450 5,225 5,275 22,682,200 120,746,045,000 309 INDF 7,025 7,025 6,900 7,025 14,940,000 104,024,807,500 310 INDO 120 124 119 120 634,800 76,437,100 311 INDO-W 21 23 19 21 337,100 6,976,200 312 INDR 2,930 3,040 2,930 2,930 6,300 18,726,000 313 INDS 1,930 1,960 1,925 1,930 3,200 6,196,000 314 INDX 54 57 53 54 87,900 4,781,000 315 INDY 1,965 1,975 1,890 1,965 53,434,800 104,215,844,000 316 INKP 10,775 11,075 10,550 10,775 9,187,800 99,442,020,000 317 INOV 170 180 170 170 288,100 49,709,700 318 INPC 68 69 66 68 1,011,200 67,918,700 319 INPC-W 4 5 4 4 2,035,700 8,167,900 320 INPP 720 720 715 720 400 287,500 321 INPS 3,250 3,250 2,600 3,250 156,500 452,288,000 322 INRU 900 900 900 900 100 90,000 323 INTA 202 208 200 202 23,900 4,852,600 324 INTD 113 113 105 113 64,600 6,995,000 325 INTP 14,525 14,700 14,300 14,525 4,758,600 69,045,625,000 326 IPCC 480 498 432 480 28,253,100 13,193,516,200 327 IPCM 318 336 308 318 881,000 281,588,200 328 IPOL 92 94 91 92 2,152,800 198,103,400 329 IPTV 296 298 282 296 12,986,300 3,835,436,200 330 IPTV-W 25 28 11 25 172,200 3,111,600 331 IRRA 1,425 1,485 1,240 1,425 75,256,100 103,540,280,000 332 ISAT 3,330 3,330 2,680 3,330 106,774,100 325,316,316,000 333 ISSP 178 192 174 178 97,436,300 17,892,601,700 334 ITIC 765 825 765 765 38,337,800 29,654,031,500 335 ITMA 515 530 500 515 4,064,100 2,092,858,000 336 ITMA-W 61 70 52 61 9,800 597,400 337 ITMG 15,400 15,500 15,000 15,400 10,132,600 154,188,612,500 338 JAST 144 150 138 144 17,421,900 2,515,670,800 339 JAWA 90 93 85 90 153,400 13,518,400 340 JAYA 154 161 145 154 12,830,500 2,006,290,100 341 JAYA-W 12 15 11 12 4,642,900 57,931,000 342 JIHD 440 440 440 440 4,700 2,068,000 343 JKON 336 336 336 336 100,200 33,667,200 344 JMAS 228 244 228 228 98,500 22,518,600 345 JPFA 1,545 1,550 1,425 1,545 46,566,800 69,185,953,500 346 JRPT 580 580 555 580 3,021,700 1,721,631,500 347 JSKY 234 240 224 234 55,721,400 12,819,448,800 348 JSMR 4,560 4,590 4,480 4,560 8,967,900 40,764,996,000 349 JSPT 850 850 850 850 1,400 1,190,000 350 JTPE 950 955 950 950 173,600 165,574,500 351 KAEF 4,470 4,530 4,000 4,470 64,186,400 280,408,117,000 352 KARW 76 84 75 76 2,343,900 182,000,000 353 KAYU 84 90 82 84 14,402,600 1,243,951,600 354 KBAG 50 52 50 50 1,431,602,900 71,885,429,700 355 KBAG-W 5 5 4 5 16,073,200 64,552,700 356 KBLI 434 434 410 434 11,872,900 5,049,089,600 357 KBLM 238 246 234 238 3,120,500 745,506,600 358 KBLV 440 440 440 440 400 176,000 359 KDSI 850 850 850 850 21,100 17,935,000 360 KEEN 302 302 296 302 2,427,700 724,679,200 361 KEJU 1,280 1,310 1,270 1,280 1,540,600 1,979,598,000 362 KIAS 50 51 50 50 663,100 33,255,300 363 KICI 220 232 220 220 10,100 2,342,000 364 KIJA 216 222 216 216 29,285,900 6,393,563,000 365 KINO 2,870 2,950 2,840 2,870 86,100 249,181,000 366 KIOS 143 152 143 143 2,200 333,500 367 KJEN 1,180 1,210 1,095 1,180 41,800 47,094,500 368 KKGI 302 306 290 302 124,600 37,575,000 369 KLBF 1,485 1,485 1,460 1,485 25,148,000 37,103,579,000 370 KMDS 462 515 462 462 152,000 71,961,100 371 KMTR 348 350 334 348 234,700 79,854,400 372 KOBX 111 114 110 111 659,000 73,657,500 373 KOIN 100 100 97 100 2,010,200 200,994,500 374 KOPI 452 460 450 452 3,600 1,626,000 375 KOTA 163 173 154 163 2,720,800 446,357,000 376 KOTA-W 139 144 139 139 200 28,300 377 KPAL 51 51 50 51 939,300 47,025,300 378 KPAS 77 84 77 77 11,744,800 933,083,300 379 KPAS-W 22 24 21 22 214,900 4,613,300 380 KPIG 103 105 102 103 1,603,000 165,242,500 381 KRAS 450 464 450 450 93,174,800 42,652,457,200 382 KREN 90 94 89 90 22,047,100 2,016,784,500 383 LAND 186 198 181 186 233,900 45,134,600 384 LCKM 370 370 370 370 3,000 1,110,000 385 LEAD 50 50 50 50 3,882,300 194,115,000 386 LINK 2,730 2,750 2,680 2,730 4,022,300 10,900,181,000 387 LION 382 392 382 382 26,600 10,245,600 388 LMAS 50 50 50 50 170,300 8,515,000 389 LMPI 83 87 82 83 69,800 5,767,800 390 LMSH 400 462 370 400 47,700 19,391,200 391 LPCK 1,530 1,555 1,510 1,530 3,377,100 5,187,509,000 392 LPGI 3,400 3,410 3,400 3,400 4,800 16,325,000 393 LPIN 240 242 238 240 173,600 41,699,800 394 LPKR 230 236 226 230 115,461,800 26,782,653,200 395 LPLI 90 105 86 90 90,600 8,055,100 396 LPPF 1,415 1,435 1,385 1,415 24,718,100 34,717,562,000 397 LPPS 83 95 82 83 1,269,500 108,759,000 398 LRNA 200 220 187 200 66,200 13,554,200 399 LSIP 1,245 1,250 1,220 1,245 31,612,000 39,132,962,000 400 LTLS 494 496 492 494 373,400 184,666,400 401 LUCK 189 194 183 189 2,207,100 419,208,300 402 MAGP 50 50 50 50 2,100 105,000 403 MAIN 785 785 710 785 25,801,200 19,659,921,500 404 MAMI 50 50 50 50 1,676,800 83,840,000 405 MAMI-W 4 4 3 4 245,300 981,100 406 MAPA 2,840 3,020 2,830 2,840 642,600 1,868,186,000 407 MAPB 1,380 1,390 1,350 1,380 11,300 15,494,000 408 MAPI 895 915 855 895 36,339,700 32,082,355,500 409 MARI 55 59 55 55 14,763,700 821,390,300 410 MARK 840 860 840 840 1,831,900 1,558,195,000 411 MASA 1,080 1,325 1,060 1,080 524,200 638,895,000 412 MAYA 8,800 8,900 8,700 8,800 3,000 26,560,000 413 MBAP 2,910 2,930 2,880 2,910 261,300 758,080,000 414 MBSS 444 448 426 444 5,807,400 2,564,797,600 415 MBTO 98 105 94 98 38,300 3,736,600 416 MCAS 2,750 2,810 2,740 2,750 433,100 1,193,648,000 417 MCOR 133 139 129 133 11,478,700 1,543,542,700 418 MDIA 61 66 60 61 1,190,700 74,339,800 419 MDKA 1,945 1,980 1,935 1,945 32,243,000 62,805,981,000 420 MDKI 188 188 179 188 3,890,000 712,907,500 421 MDRN 50 50 50 50 100 5,000 422 MEDC 635 650 625 635 125,619,800 79,679,273,000 423 MERK 3,240 3,250 3,230 3,240 15,100 48,932,000 424 META 163 179 162 163 7,510,000 1,258,101,000 425 MFIN 1,050 1,050 1,045 1,050 10,400 10,919,000 426 MFMI 920 970 920 920 663,300 624,625,000 427 MGRO 770 775 765 770 2,180,500 1,681,804,000 428 MICE 292 298 288 292 47,900 13,903,400 429 MIKA 2,770 2,800 2,730 2,770 25,454,600 70,464,041,000 430 MINA 50 50 50 50 8,800 440,000 431 MKNT 50 50 50 50 1,800 90,000 432 MKPI 27,900 27,900 27,900 27,900 100 2,790,000 433 MLBI 9,675 9,775 9,250 9,675 114,600 1,086,025,000 434 MLIA 520 525 494 520 7,374,100 3,721,032,200 435 MLPL 74 78 73 74 21,605,200 1,630,797,500 436 MLPT 730 740 725 730 60,600 44,230,500 437 MMLP 304 320 294 304 9,653,900 2,891,063,000 438 MNCN 1,060 1,065 1,035 1,060 40,669,100 42,873,693,000 439 MOLI 850 850 850 850 1,400 1,190,000 440 MPMX 466 470 458 466 17,778,000 8,239,877,000 441 MPOW 73 77 72 73 321,600 23,726,100 442 MPPA 121 134 108 121 82,903,400 9,805,753,500 443 MPRO 1,615 1,615 1,615 1,615 900 1,453,500 444 MRAT 150 152 144 150 294,100 43,576,600 445 MREI 4,700 4,700 4,700 4,700 100 470,000 446 MSIN 294 304 286 294 1,625,700 473,670,200 447 MSKY 660 685 655 660 88,900 58,728,500 448 MTDL 1,660 1,850 1,575 1,660 39,536,300 68,554,728,000 449 MTFN 50 50 50 50 5,600 280,000 450 MTLA 428 428 420 428 54,900 23,414,200 451 MTPS 316 406 310 316 4,223,900 1,394,483,800 452 MTSM 218 220 200 218 4,200 847,200 453 MTWI 61 62 61 61 75,700 4,617,800 454 MYOH 1,255 1,260 1,250 1,255 98,100 123,116,000 455 MYOR 2,680 2,700 2,550 2,680 6,027,100 15,852,575,000 456 MYTX 51 54 51 51 70,400 3,592,200 457 NATO 600 620 595 600 234,954,100 142,699,001,500 458 NELY 142 145 142 142 1,144,100 162,736,200 459 NFCX 1,600 1,630 1,555 1,600 804,200 1,293,527,500 460 NICK 304 340 300 304 30,800 9,299,800 461 NIKL 1,690 1,745 1,595 1,690 7,751,600 13,107,101,500 462 NIRO 164 170 160 164 500 81,800 463 NISP 865 895 860 865 539,100 471,171,000 464 NOBU 810 810 775 810 2,800 2,193,000 465 NRCA 366 370 360 366 1,509,300 552,479,800 466 NZIA 155 160 153 155 25,900 4,035,800 467 OKAS 117 122 110 117 11,410,100 1,357,211,100 468 OMRE 330 330 330 330 1,900 627,000 469 OPMS 157 160 153 157 2,675,800 416,195,100 470 PADI 50 50 50 50 67,800 3,390,000 471 PALM 326 330 326 326 453,000 148,224,600 472 PAMG 113 130 113 113 109,317,700 13,017,767,000 473 PANI 116 119 111 116 23,800 2,802,400 474 PANR 174 177 170 174 1,574,500 271,395,700 475 PANS 1,020 1,040 1,000 1,020 328,300 335,724,000 476 PBID 1,195 1,220 1,195 1,195 463,200 557,116,000 477 PBRX 258 268 254 258 25,588,900 6,656,997,600 478 PBSA 650 660 605 650 600 373,000 479 PCAR 655 700 655 655 237,100 155,622,500 480 PDES 390 400 374 390 13,900 5,547,600 481 PEGE 118 118 116 118 8,700 1,022,400 482 PEHA 1,850 1,895 1,700 1,850 3,378,600 6,194,667,500 483 PGAS 1,715 1,730 1,650 1,715 297,419,500 505,773,835,500 484 PGJO 57 57 56 57 161,400 9,107,300 485 PGLI 191 191 190 191 600 114,500 486 PGUN 232 244 232 232 4,600 1,068,400 487 PICO 146 153 142 146 1,289,000 191,330,700 488 PJAA 625 630 620 625 1,036,000 647,236,500 489 PKPK 55 56 54 55 1,465,800 80,582,200 490 PLAN 117 117 110 117 1,315,300 148,426,900 491 PLAN-W 5 6 4 5 4,506,700 21,660,300 492 PMJS 120 120 111 120 24,100 2,683,100 493 PNBN 1,105 1,105 1,080 1,105 7,544,400 8,266,608,500 494 PNBS 81 83 79 81 101,523,700 8,231,686,700 495 PNGO 580 620 575 580 7,700 4,472,000 496 PNIN 835 870 830 835 1,521,400 1,275,461,000 497 PNLF 244 248 240 244 30,522,600 7,444,414,400 498 POLI 840 870 820 840 16,000 13,509,000 499 POLL 5,350 6,825 5,350 5,350 273,700 1,594,940,000 500 POLU 795 795 790 795 41,900 33,303,500 501 POLY 50 50 50 50 212,600 10,630,000 502 PORT 458 460 434 458 12,700 5,566,000 503 POWR 690 705 690 690 16,310,400 11,368,607,500 504 PPGL 169 172 168 169 2,277,100 387,246,300 505 PPGL-W 11 11 9 11 1,199,200 12,029,400 506 PPRE 258 266 254 258 15,557,100 4,043,905,600 507 PPRO 116 119 115 116 461,277,500 53,908,967,700 508 PRAS 120 126 120 120 1,100 133,200 509 PRDA 3,640 3,670 3,550 3,640 340,000 1,237,668,000 510 PRIM 240 244 240 240 216,300 51,973,600 511 PRIM-W 5 6 5 5 42,300 212,900 512 PSAB 224 234 220 224 36,079,500 8,173,914,600 513 PSDN 130 131 119 130 133,100 17,221,200 514 PSGO 105 110 104 105 13,100 1,389,500 515 PSKT 50 50 50 50 300 15,000 516 PSSI 178 179 173 178 3,635,500 642,409,200 517 PTBA 3,050 3,050 2,870 3,050 106,224,600 315,368,125,000 518 PTDU 304 304 304 304 2,376,300 722,395,200 519 PTPP 1,610 1,620 1,555 1,610 37,618,300 60,213,745,500 520 PTPW 1,175 1,215 1,160 1,175 2,008,600 2,394,272,000 521 PTRO 2,130 2,160 2,100 2,130 1,387,700 2,964,893,000 522 PTSN 234 238 232 234 2,669,000 624,476,400 523 PURA 134 135 127 134 737,114,100 94,836,861,100 524 PURA-W 24 24 22 24 5,862,700 134,611,200 525 PURE 244 252 234 244 5,837,900 1,433,108,200 526 PURE-W 24 25 23 24 2,345,700 56,196,900 527 PURI 288 290 288 288 299,300 86,398,800 528 PWON 535 555 530 535 88,983,500 47,843,651,500 529 PYFA 1,075 1,135 990 1,075 9,300,400 10,068,905,500 530 PZZA 840 860 820 840 995,400 834,703,500 531 R-LQ45X 986 986 980 986 36,600 36,018,100 532 RAJA 228 232 210 228 76,181,600 17,185,214,400 533 RALS 775 780 760 775 17,348,700 13,341,947,000 534 RANC 500 515 460 500 12,996,200 6,404,922,300 535 RBMS 51 52 50 51 370,000 18,654,700 536 RDTX 5,300 5,300 5,300 5,300 73,000 386,900,000 537 REAL 50 50 50 50 1,164,700 58,235,000 538 RELI 320 340 320 320 10,100 3,236,000 539 RICY 101 110 98 101 104,900 10,552,400 540 RIGS 290 302 280 290 1,762,200 513,608,000 541 RISE 422 428 420 422 258,700 109,176,800 542 RMBA 380 416 352 380 1,408,600 560,827,200 543 ROCK 820 840 815 820 22,500 18,382,000 544 RODA 60 61 58 60 289,700 17,025,000 545 RONY 216 218 216 216 40,200 8,725,200 546 ROTI 1,365 1,365 1,335 1,365 1,354,200 1,841,244,000 547 RUIS 316 320 310 316 25,600 8,012,000 548 SAFE 186 186 180 186 221,800 40,921,600 549 SAME 298 318 290 298 117,979,400 35,390,227,800 550 SAMF 398 398 396 398 600 238,600 551 SAPX 2,190 2,190 2,190 2,190 4,600 10,074,000 552 SATU 50 50 50 50 10,400 520,000 553 SBAT 98 101 92 98 27,283,100 2,624,021,900 554 SBAT-W 13 14 12 13 5,657,000 72,048,000 555 SCMA 1,875 1,875 1,800 1,875 12,222,500 22,656,807,500 556 SCNP 250 258 248 250 239,200 60,142,200 557 SDMU 74 85 74 74 2,976,000 220,235,100 558 SDPC 111 113 107 111 149,300 16,541,300 559 SDRA 770 770 770 770 5,600 4,312,000 560 SFAN 1,155 1,160 1,145 1,155 854,300 985,436,000 561 SGER 605 615 595 605 1,698,200 1,028,472,500 562 SGER-W 270 300 270 270 700 201,000 563 SGRO 1,745 1,745 1,725 1,745 366,100 637,636,000 564 SHID 2,450 2,450 2,350 2,450 3,200 7,800,000 565 SHIP 645 650 605 645 2,427,900 1,528,081,500 566 SIDO 780 795 775 780 23,251,400 18,225,481,500 567 SILO 5,775 5,850 5,675 5,775 185,600 1,073,637,500 568 SIMP 396 400 384 396 13,886,800 5,465,581,200 569 SINI 346 360 332 346 12,900 4,389,000 570 SINI-W 298 298 298 298 2,700 804,600 571 SIPD 1,215 1,250 1,200 1,215 60,600 73,683,000 572 SKBM 330 330 330 330 3,400 1,122,000 573 SKLT 1,675 1,680 1,630 1,675 1,800 2,969,500 574 SKRN 710 710 640 710 261,900 176,756,000 575 SLIS 4,870 4,940 4,780 4,870 80,100 390,593,000 576 SMAR 3,700 3,700 3,450 3,700 32,700 116,568,000 577 SMBR 1,225 1,265 1,220 1,225 38,269,500 47,448,916,000 578 SMCB 1,375 1,410 1,355 1,375 247,100 341,640,000 579 SMDM 105 110 100 105 44,500 4,458,800 580 SMDR 316 338 312 316 25,988,500 8,361,492,200 581 SMGR 12,000 12,000 11,550 12,000 9,498,000 113,366,052,500 582 SMKL 193 196 192 193 858,500 166,718,300 583 SMKL-W 20 28 13 20 2,564,500 48,747,300 584 SMMA 12,000 12,000 11,975 12,000 11,300 135,497,500 585 SMMT 130 139 126 130 5,002,000 666,161,200 586 SMRA 795 815 790 795 74,500,800 59,453,244,000 587 SMSM 1,330 1,355 1,315 1,330 1,690,000 2,255,901,000 588 SOCI 226 246 218 226 216,111,000 50,470,300,600 589 SOFA 103 103 100 103 22,100 2,262,900 590 SOFA-W 5 5 4 5 359,700 1,447,400 591 SOHO 5,050 5,200 4,860 5,050 11,900 58,791,500 592 SOSS 378 398 376 378 1,800 682,200 593 SOSS-W 44 44 44 44 100 4,400 594 SOTS 184 206 184 184 700 132,600 595 SPMA 326 326 316 326 4,600 1,471,600 596 SPTO 550 560 545 550 2,124,400 1,170,606,500 597 SQMI 350 362 348 350 16,538,200 5,838,912,600 598 SRAJ 193 195 170 193 242,800 46,435,400 599 SRIL 242 248 242 242 23,580,000 5,749,838,200 600 SRSN 60 60 58 60 4,983,400 295,171,300 601 SRTG 3,420 3,420 3,330 3,420 1,507,800 5,055,390,000 602 SSIA 545 565 545 545 22,821,200 12,518,469,000 603 SSMS 870 910 870 870 15,403,500 13,616,967,500 604 SSTM 570 585 570 570 24,800 14,335,500 605 STAR 100 113 93 100 606,000 58,424,400 606 SULI 50 50 50 50 100 5,000 607 SURE 2,730 2,730 2,720 2,730 562,900 1,531,302,000 608 SWAT 114 116 112 114 148,300 16,858,000 609 TALF 270 272 260 270 36,400 9,557,400 610 TAMA 134 137 132 134 5,590,900 752,782,700 611 TAMA-W 6 7 6 6 1,358,300 8,826,300 612 TAMU 50 50 50 50 759,800 37,990,000 613 TARA 50 50 50 50 26,000 1,300,000 614 TAXI 50 50 50 50 700 35,000 615 TBIG 1,510 1,550 1,505 1,510 22,676,400 34,565,483,000 616 TBLA 810 820 800 810 4,017,200 3,259,314,500 617 TBMS 860 880 845 860 343,800 293,028,000 618 TCID 6,600 7,000 6,500 6,600 10,600 70,615,000 619 TCPI 7,050 7,050 6,900 7,050 6,939,500 47,888,115,000 620 TDPM 156 163 154 156 17,171,600 2,724,940,100 621 TEBE 525 525 525 525 1,800 945,000 622 TECH 370 382 290 370 6,223,100 2,110,795,000 623 TFAS 170 170 154 170 111,400 18,656,400 624 TGKA 7,700 7,700 7,250 7,700 1,100 8,195,000 625 TGRA 141 144 135 141 26,595,700 3,738,154,600 626 TIFA 442 446 420 442 225,300 99,861,000 627 TINS 1,315 1,345 1,310 1,315 64,034,400 84,920,852,500 628 TIRA 256 266 242 256 3,600 919,000 629 TIRT 51 51 50 51 176,400 8,911,900 630 TKIM 10,700 10,850 10,000 10,700 14,959,400 157,380,347,500 631 TLKM 3,320 3,340 3,250 3,320 281,474,900 929,889,019,000 632 TMAS 133 139 132 133 3,244,200 438,045,500 633 TMPO 153 160 136 153 186,600 28,188,400 634 TNCA 388 412 336 388 22,191,200 8,586,942,800 635 TOBA 525 550 510 525 930,100 485,364,500 636 TOPS 50 50 50 50 301,500 15,075,000 637 TOTL 374 382 370 374 6,651,500 2,495,621,200 638 TOTO 254 258 250 254 440,200 111,618,400 639 TOWR 995 1,025 995 995 150,034,600 150,439,493,500 640 TOYS 765 780 755 765 2,605,900 1,994,930,000 641 TOYS-W 11 12 11 11 1,572,200 17,608,100 642 TPIA 9,750 10,050 9,400 9,750 3,431,900 33,732,197,500 643 TPMA 336 336 332 336 1,600 533,600 644 TRIM 99 103 98 99 1,457,700 143,329,600 645 TRIN 220 226 220 220 4,584,000 1,013,837,400 646 TRIN-W 10 10 9 10 1,137,300 10,992,300 647 TRIS 204 204 204 204 10,700 2,182,800 648 TRJA 160 160 156 160 309,900 49,119,200 649 TRUK 174 177 168 174 3,483,900 603,855,000 650 TRUS 348 350 348 348 12,200 4,255,000 651 TSPC 1,425 1,475 1,425 1,425 1,820,900 2,628,855,500 652 TUGU 2,050 2,070 1,995 2,050 176,500 355,271,500 653 UANG 226 252 224 226 106,500 24,071,000 654 UCID 1,540 1,550 1,505 1,540 83,800 128,131,500 655 ULTJ 1,640 1,640 1,630 1,640 1,216,300 1,990,996,000 656 UNIC 4,300 4,300 4,300 4,300 500 2,150,000 657 UNIT 177 180 163 177 4,600 760,600 658 UNSP 111 113 107 111 1,654,300 181,053,700 659 UNTR 27,400 27,450 26,350 27,400 6,419,000 174,494,467,500 660 UNVR 7,500 7,550 7,475 7,500 14,561,300 109,127,247,500 661 URBN 1,050 1,085 1,000 1,050 56,500 57,037,000 662 URBN-W 14 14 6 14 427,200 5,003,600 663 VICO 83 85 82 83 120,800 9,976,200 664 VINS 93 94 91 93 567,200 52,730,100 665 VIVA 50 51 50 50 59,534,400 2,978,451,100 666 VOKS 226 226 218 226 5,704,500 1,255,188,400 667 WAPO 67 70 64 67 23,400 1,543,500 668 WEGE 254 260 248 254 54,451,400 13,815,560,200 669 WEHA 76 76 68 76 3,000,100 221,833,200 670 WICO 458 458 430 458 2,700 1,165,600 671 WIIM 605 605 585 605 39,256,200 23,433,610,500 672 WIKA 1,820 1,835 1,785 1,820 37,683,600 68,482,295,000 673 WINS 98 102 96 98 1,610,100 158,407,300 674 WOMF 254 258 250 254 234,900 59,934,200 675 WOOD 605 625 590 605 65,875,200 40,089,828,500 676 WOWS 73 75 71 73 53,671,400 3,935,779,900 677 WSBP 238 244 230 238 359,996,600 85,873,140,400 678 WSKT 1,200 1,220 1,160 1,200 136,358,500 163,112,441,000 679 WTON 388 392 378 388 34,909,900 13,478,718,200 680 XBNI 1,019 1,019 1,015 1,019 300 304,900 681 XCID 90 97 81 90 259,700 22,880,000 682 XCLQ 98 98 96 98 3,300 322,400 683 XDIF 460 460 460 460 200 92,000 684 XIHD 465 465 465 465 1,900 883,500 685 XIIC 1,023 1,023 1,023 1,023 5,000 5,115,000 686 XIIF 582 582 570 582 3,600 2,056,800 687 XIIT 525 528 520 525 21,500 11,272,100 688 XIJI 635 640 635 635 1,300 827,000 689 XILV 115 115 114 115 200 22,900 690 XIPI 174 174 174 174 100 17,400 691 XISC 737 737 724 737 44,000 32,096,500 692 XISI 322 322 318 322 1,000 318,800 693 XISR 387 387 383 387 1,400 538,800 694 XKIV 490 490 490 490 3,200 1,568,000 695 XNVE 157 157 154 157 95,400 14,831,600 696 XPMI 920 920 920 920 100 92,000 697 YELO 50 51 50 50 2,438,600 122,005,800 698 YELO-W 8 8 6 8 349,400 2,525,900 699 YPAS 380 408 380 380 1,700 652,000 700 YULE 316 322 282 316 15,900 4,521,800 701 ZBRA 56 59 53 56 319,300 18,294,800 702 ZINC 206 208 197 206 797,536,400 162,675,802,100 703 ZONE 380 388 380 380 221,000 85,225,600 -------------------- ---------------------- Total for Reguler 22,845,358,500 16,354,821,032,500 Information for Negosiasi 704 AALI 11,825 11,915 11,825 11,899 3,495,344 41,627,419,000 705 ACES 1,810 1,764 1,764 1,764 4,800,000 8,467,200,000 706 ADRO 1,570 1,560 1,430 1,430 2,573,443 3,680,028,548 707 AGII 865 850 850 850 22,700 19,295,000 708 AGRO 820 735 735 735 1,040,400 764,694,000 709 AISA 440 125 125 125 10,000 1,250,000 710 AKKU 50 50 50 50 2,600 130,000 711 AKRA 3,290 3,336 3,333 3,333 490,000 1,633,470,000 712 AMAR 294 276 276 276 535,700 147,853,200 713 AMRT 730 720 720 720 600,000 432,000,000 714 ANTM 1,525 1,526 1,000 1,495 2,291,644 3,488,215,840 715 ARNA 540 537 537 537 500,000 268,500,000 716 ARTO 3,700 3,080 1,150 1,150 451,761,800 524,576,494,000 717 ASII 5,675 5,822 5,688 5,688 9,398,282 54,584,010,070 718 ASRI 252 238 238 238 20,000 4,760,000 719 BACA 394 400 400 400 33,628,200 13,451,280,000 720 BAPI 50 20 13 20 656,700 11,016,500 721 BBCA 34,100 34,100 33,200 33,675 17,213,698 573,082,735,458 722 BBKP 380 330 136 330 49,836,400 9,388,307,000 723 BBNI 6,575 6,606 6,575 6,575 123 810,709 724 BBRI 4,280 4,360 4,280 4,298 16,374,002 70,375,892,988 725 BDMN 3,400 3,402 3,402 3,402 26 88,452 726 BEEF 170 212 159 212 78,993,764 13,064,391,761 727 BEKS 404 120 60 119 62,000 7,310,000 728 BHAT 645 645 645 645 63,000,000 40,635,000,000 729 BIPI 50 40 40 40 100,000,000 4,000,000,000 730 BJBR 1,555 1,480 1,480 1,480 225,623 333,922,040 731 BJTM 670 680 680 680 37,200 25,296,000 732 BLUE 730 675 675 675 17,180,700 11,596,972,500 733 BMRI 6,725 6,791 6,712 6,717 2,800,048 18,811,795,776 734 BNLI 2,650 1,200 1,200 1,200 4,666 5,599,200 735 BOSS 204 100 100 100 100,000,000 10,000,000,000 736 BRPT 1,245 1,245 1,229 1,245 119 147,227 737 BSDE 1,085 1,124 1,040 1,124 509,766 530,162,184 738 BUMI 71 50 50 50 10,000 500,000 739 BUVA 56 57 56 56 70,000,000 3,935,200,000 740 BWPT 145 153 153 153 3,200,000 489,600,000 741 CARE 344 352 320 352 235,400,000 76,460,800,000 742 CASA 390 390 390 390 25,000,000 9,750,000,000 743 CMNP 1,225 1,150 1,150 1,150 179,300 206,195,000 744 CPIN 6,600 6,461 6,307 6,461 36,184 233,771,888 745 DEWA 50 15 15 15 3,000,000 45,000,000 746 DGIK 50 50 50 50 400 20,000 747 DILD 224 351 318 318 111,260,000 37,184,572,100 748 DMMX 197 200 195 200 251,642,600 50,320,307,000 749 DOID 432 432 432 432 66 28,512 750 ELSA 370 344 344 344 18,000 6,192,000 751 ENRG 92 94 94 94 88,700 8,337,800 752 EXCL 2,620 2,630 2,230 2,460 2,460,114 6,030,073,844 753 FORZ 50 50 50 50 11,500,000 575,000,000 754 FREN 76 70 70 70 1,800,000,000 126,000,000,000 755 GGRM 42,950 41,713 38,475 38,475 1,054 40,727,502 756 HMSP 1,625 1,595 1,450 1,450 3,500,050 5,075,079,750 757 ICBP 9,825 9,862 9,825 9,862 181,483 1,786,779,882 758 IKAI 50 55 50 50 4,039,000 220,150,000 759 INAF 4,330 4,300 4,300 4,300 33,000 141,900,000 760 INCO 5,275 5,214 5,093 5,214 309,532 1,576,450,348 761 INDF 7,025 6,972 6,925 6,963 1,146,760 7,984,883,320 762 INKP 10,775 11,030 10,722 10,722 1,525 16,814,660 763 INOV 170 165 165 165 68,254,900 11,262,058,500 764 INPS 3,250 2,000 2,000 2,000 1,000,000 2,000,000,000 765 INTP 14,525 14,495 14,494 14,495 52,108 755,305,452 766 IPTV 296 298 296 296 13,541,900 4,021,825,200 767 IRRA 1,425 1,240 1,240 1,240 500,000 620,000,000 768 ISAT 3,330 3,330 3,000 3,330 1,011,800 3,319,794,000 769 ITMA 515 500 500 500 4,000,000 2,000,000,000 770 ITMG 15,400 15,200 13,650 13,650 852 11,710,400 771 JAST 144 100 100 100 319,400 31,940,000 772 JPFA 1,545 1,518 1,516 1,518 3,970,800 6,022,497,400 773 JSMR 4,560 4,540 4,540 4,540 96 435,840 774 KIOS 143 143 143 143 15,000,000 2,145,000,000 775 KLBF 1,485 1,485 1,471 1,485 110 162,790 776 KPIG 103 157 148 155 23,464,400 3,642,965,100 777 LPKR 230 216 216 216 15,000 3,240,000 778 LPLI 90 50 50 50 5,250 262,500 779 LPPF 1,415 1,305 1,305 1,305 2,200 2,871,000 780 MAMI 50 11 10 11 3,100,000 32,600,000 781 MAPI 895 882 850 882 51,883,900 44,887,599,800 782 MEDC 635 640 640 640 500 320,000 783 META 163 120 120 120 2,383,567 286,028,040 784 MNCN 1,060 1,056 1,041 1,056 1,382,220 1,459,624,020 785 MTFN 50 50 15 15 9,000,000 310,000,000 786 MTLA 428 460 460 460 484,979 223,090,340 787 MYOR 2,680 2,852 2,827 2,852 4,275,556 12,142,086,017 788 NATO 600 620 600 620 168,000,000 101,100,000,000 789 NIRO 164 170 170 170 41,100,000 6,987,000,000 790 PGAS 1,715 1,676 1,566 1,566 20,184 31,615,184 791 PNGO 580 546 546 546 250,000 136,500,000 792 PPRO 116 107 107 107 22,000 2,354,000 793 PTBA 3,050 2,806 2,620 2,620 5,020 13,156,120 794 PTPP 1,610 1,587 1,587 1,587 1,263,000 2,004,381,000 795 PURA 134 128 128 128 84,000,000 10,752,000,000 796 PURI 288 270 270 270 8,637,600 2,332,152,000 797 PWON 535 544 512 512 5,201,500 2,823,168,000 798 SAME 298 310 310 310 20,000 6,200,000 799 SCMA 1,875 1,865 1,828 1,865 524,720 978,602,060 800 SGER 605 575 565 575 80,000,000 45,205,000,000 801 SGER-W 270 1 1 1 63,600,000 63,600,000 802 SIDO 780 789 789 789 100,000 78,900,000 803 SMGR 12,000 12,000 11,583 12,000 5,852 70,202,316 804 SMKL 193 200 200 200 2,590,000 518,000,000 805 SMMA 12,000 12,000 12,000 12,000 985,416 11,824,992,000 806 SSIA 545 550 510 510 350,000 180,500,000 807 SSMS 870 900 900 900 22,160,000 19,944,000,000 808 STAR 100 93 93 93 9,000,000 837,000,000 809 TAMU 50 84 35 84 84,491,030 2,957,190,166 810 TBIG 1,510 1,577 1,577 1,577 68 107,236 811 TKIM 10,700 10,000 1,600 10,000 27,420,400 271,337,380,000 812 TLKM 3,320 3,425 3,270 3,320 35,371,130 116,513,644,460 813 TOPS 50 50 50 50 11,690,200 584,510,000 814 TOWR 995 1,015 1,000 1,004 3,223,705 3,236,596,251 815 TPIA 9,750 9,975 9,831 9,831 265,171 2,639,637,525 816 ULTJ 1,640 1,700 1,700 1,700 14,140 24,038,000 817 UNTR 27,400 27,550 25,997 26,525 1,107,058 28,818,917,262 818 UNVR 7,500 7,517 7,450 7,500 402,353 3,011,065,376 819 WSKT 1,200 1,164 1,164 1,164 1,722,000 2,004,408,000 820 YULE 316 350 350 350 271,160 94,906,000 821 ZINC 206 183 183 183 43,715,848 8,000,000,184 -------------------- ---------------------- Total for Negosiasi 4,382,251,809 2,473,397,570,598 Total 14/12/20 27,227,973,509 18,828,373,536,698