Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, December 15, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ABBA 77 89 89 89 1,500 133,500 2 ANTM 1,560 1,550 1,515 1,550 4,300 6,630,000 3 BBSI-R 0 79 70 70 55,100 3,950,700 4 BSDE 1,090 1,115 1,115 1,115 300 334,500 5 HMSP 1,595 1,650 1,650 1,650 1,000 1,650,000 6 PPRO 113 115 115 115 69,800 8,027,000 7 PYFA 1,035 1,045 1,045 1,045 200 209,000 8 SIDO 770 785 785 785 1,000 785,000 9 TGRA 143 141 140 141 7,000 983,000 10 TLKM 3,450 3,350 3,350 3,350 2,000 6,700,000 -------------------- ---------------------- Total for Tunai 142,200 29,402,700 Information for Reguler 11 AALI 11,850 12,000 11,775 11,850 2,048,700 24,374,805,000 12 ABBA 77 92 74 77 403,430,800 33,237,120,300 13 ABMM 940 1,005 930 940 135,900 127,892,500 14 ACES 1,810 1,830 1,760 1,810 28,531,800 51,439,312,000 15 ACST 308 316 304 308 68,605,800 21,209,093,600 16 ADES 1,495 1,525 1,495 1,495 217,500 327,246,500 17 ADHI 1,280 1,305 1,260 1,280 29,427,000 37,677,310,500 18 ADMF 8,750 8,800 8,700 8,750 143,000 1,246,945,000 19 ADMG 154 157 153 154 847,200 131,148,300 20 ADRO 1,530 1,575 1,530 1,530 143,516,900 221,706,875,000 21 AGAR 400 400 380 400 1,400 558,000 22 AGII 890 900 860 890 1,832,400 1,612,125,500 23 AGRO 810 850 785 810 143,829,400 116,536,173,500 24 AGRS 159 160 150 159 89,300 13,905,400 25 AHAP 57 58 56 57 95,600 5,438,500 26 AIMS 144 144 124 144 6,900 966,300 27 AISA 442 454 422 442 91,800,400 40,190,477,400 28 AKKU 50 50 50 50 3,400 170,000 29 AKPI 440 460 428 440 20,600 9,321,600 30 AKRA 3,280 3,290 3,190 3,280 29,230,400 94,844,730,000 31 AKSI 378 396 378 378 5,500 2,134,600 32 ALDO 400 400 400 400 154,400 61,760,000 33 ALKA 260 260 260 260 2,900 754,000 34 ALMI 236 252 236 236 5,200 1,270,400 35 ALTO 304 306 294 304 1,300 394,400 36 AMAG 228 236 226 228 348,500 80,266,000 37 AMAN 302 302 302 302 158,300 47,806,600 38 AMAR 296 300 294 296 251,600 74,332,200 39 AMFG 2,860 2,870 2,820 2,860 5,100 14,589,000 40 AMIN 280 296 280 280 200 57,600 41 AMOR 3,000 3,000 2,950 3,000 763,300 2,254,929,000 42 AMRT 735 745 730 735 1,799,600 1,326,560,000 43 ANDI 68 75 56 68 829,338,000 55,996,519,100 44 ANJT 700 720 680 700 18,700 13,059,500 45 ANTM 1,560 1,565 1,495 1,560 462,918,300 711,631,292,500 46 APEX 424 424 350 424 1,190,400 497,414,200 47 APIC 795 825 785 795 10,498,400 8,385,663,500 48 APII 160 160 156 160 164,100 25,653,300 49 APLI 172 172 165 172 176,600 29,802,500 50 APLN 196 206 190 196 239,113,500 47,441,240,600 51 ARGO 1,900 1,900 1,750 1,900 68,900 122,276,000 52 ARII 408 424 390 408 153,900 62,392,600 53 ARKA 70 72 68 70 38,132,900 2,638,781,100 54 ARNA 535 540 525 535 9,852,700 5,261,365,500 55 ARTA 286 286 286 286 200 57,200 56 ARTI 50 50 50 50 1,600 80,000 57 ARTO 3,750 3,910 3,700 3,750 1,719,500 6,551,830,000 58 ASDM 905 905 905 905 100 90,500 59 ASGR 830 835 825 830 526,200 435,924,000 60 ASII 5,950 5,975 5,650 5,950 128,853,200 755,407,142,500 61 ASJT 206 206 153 206 8,283,300 1,591,104,600 62 ASMI 975 995 970 975 22,700 22,326,500 63 ASPI 122 122 104 122 36,816,000 4,185,919,000 64 ASPI-W 16 16 14 16 10,424,700 152,511,600 65 ASRI 252 262 246 252 191,946,600 48,723,860,000 66 ASRM 1,690 1,690 1,660 1,690 10,600 17,868,500 67 ASSA 570 580 555 570 18,310,000 10,380,735,500 68 ATAP 244 244 226 244 15,335,500 3,738,462,000 69 ATIC 585 585 580 585 1,900 1,107,500 70 AUTO 1,155 1,165 1,130 1,155 2,355,600 2,693,683,000 71 AYLS 51 51 50 51 2,889,800 145,167,700 72 AYLS-W 5 12 3 5 7,893,500 33,084,900 73 BABP 50 51 50 50 3,531,900 176,705,100 74 BABP-W3 42 42 42 42 500 21,000 75 BABP-W4 8 8 7 8 67,700 490,600 76 BACA 394 400 394 394 53,300 21,086,800 77 BAJA 134 142 134 134 8,220,200 1,134,989,100 78 BALI 820 830 800 820 8,000 6,539,500 79 BAPA 50 50 50 50 600 30,000 80 BAPI 50 50 50 50 2,600 130,000 81 BAPI-W 3 3 2 3 3,793,600 7,938,700 82 BATA 630 640 630 630 37,800 23,817,000 83 BAYU 1,200 1,200 1,200 1,200 2,300 2,760,000 84 BBCA 33,950 34,500 33,025 33,950 32,804,900 1,116,256,960,000 85 BBHI 260 262 250 260 905,500 230,082,400 86 BBKP 378 388 372 378 328,660,800 124,935,273,200 87 BBMD 1,600 1,600 1,480 1,600 8,600 12,840,000 88 BBNI 6,500 6,550 6,450 6,500 41,754,100 271,003,332,500 89 BBRI 4,280 4,290 4,240 4,280 133,712,000 570,177,638,000 90 BBSI 800 885 750 800 358,600 287,105,000 91 BBSS 103 104 98 103 8,253,400 843,706,200 92 BBSS-W 4 4 3 4 5,190,200 20,187,400 93 BBTN 1,835 1,895 1,825 1,835 124,425,600 230,065,967,000 94 BBYB 322 348 322 322 388,400 128,579,000 95 BCAP 128 131 128 128 336,300 43,305,900 96 BCIP 71 87 65 71 77,590,100 5,913,883,500 97 BDMN 3,370 3,500 3,340 3,370 4,344,100 14,645,340,000 98 BEEF 176 176 167 176 26,643,400 4,619,009,400 99 BEEF-W 7 7 6 7 2,025,800 12,166,700 100 BEKS 376 376 376 376 285,100 107,197,600 101 BELL 164 165 163 164 5,121,800 838,720,900 102 BESS 232 236 232 232 19,300 4,521,800 103 BESS-W 101 101 94 101 18,000 1,693,400 104 BEST 200 206 197 200 210,737,600 42,314,975,400 105 BFIN 406 414 398 406 76,847,700 30,960,260,200 106 BGTG 68 69 67 68 9,707,600 659,485,500 107 BHAT 640 650 630 640 140,223,300 90,034,800,500 108 BHIT 71 74 70 71 51,285,800 3,671,735,200 109 BIKA 190 197 187 190 6,100 1,160,100 110 BIMA 50 50 50 50 300 15,000 111 BINA 685 695 685 685 687,700 472,017,000 112 BIPI 50 50 50 50 2,059,700 102,985,000 113 BIPP 51 52 50 51 4,084,700 207,009,900 114 BIRD 1,415 1,450 1,400 1,415 6,421,600 9,113,314,000 115 BISI 1,045 1,060 1,045 1,045 243,400 255,191,000 116 BJBR 1,590 1,650 1,550 1,590 50,721,300 81,654,054,000 117 BJTM 715 800 665 715 175,083,000 126,048,929,500 118 BKDP 53 54 53 53 12,400 657,400 119 BKSL 51 52 50 51 99,430,900 5,042,181,900 120 BKSW 109 109 102 109 12,100 1,312,700 121 BLTA 50 50 50 50 6,900 345,000 122 BLUE 725 730 715 725 126,400 91,315,000 123 BMAS 294 300 292 294 11,900 3,545,000 124 BMRI 6,700 6,725 6,600 6,700 67,831,900 450,964,280,000 125 BMSR 84 88 82 84 1,563,600 131,636,500 126 BMTR 276 280 272 276 65,998,800 18,213,597,000 127 BNBA 400 410 390 400 835,300 334,266,400 128 BNBR 50 50 50 50 900 45,000 129 BNGA 1,035 1,045 1,005 1,035 13,639,700 13,973,621,000 130 BNII 278 284 272 278 19,850,700 5,530,583,400 131 BNLI 2,670 3,000 2,580 2,670 5,599,200 15,610,956,000 132 BOGA 1,320 1,330 1,310 1,320 43,453,600 57,465,979,000 133 BOLA 166 171 160 166 314,600 51,647,700 134 BOLT 730 900 675 730 14,500 11,545,500 135 BOSS 199 206 198 199 7,378,600 1,475,077,500 136 BPTR 82 82 80 82 3,400 276,600 137 BRAM 5,300 5,675 5,300 5,300 10,100 54,352,500 138 BRIS 2,100 2,270 2,010 2,100 487,669,500 1,036,130,606,000 139 BRMS 61 62 60 61 63,531,400 3,863,032,600 140 BRPT 1,250 1,250 1,205 1,250 61,583,600 76,144,939,500 141 BRPT-W 820 850 820 820 1,400 1,157,000 142 BSDE 1,090 1,110 1,075 1,090 54,801,200 59,697,295,000 143 BSIM 442 450 434 442 351,600 156,131,600 144 BSIM-W3 12 17 12 12 10,700 136,900 145 BSSR 1,740 1,750 1,710 1,740 22,100 38,194,000 146 BTEK 50 50 50 50 24,700 1,235,000 147 BTON 252 262 244 252 462,700 117,992,800 148 BTPN 3,300 3,330 3,200 3,300 199,500 649,017,000 149 BTPS 4,000 4,000 3,950 4,000 5,028,200 20,005,277,000 150 BUDI 100 102 99 100 1,436,300 143,791,200 151 BUKK 880 910 880 880 33,200 29,443,500 152 BULL 316 318 312 316 224,956,200 71,094,331,800 153 BULL-W2 102 103 97 102 71,600 7,035,500 154 BUMI 70 73 68 70 404,795,000 28,259,562,300 155 BUVA 56 56 56 56 18,500 1,036,000 156 BVIC 109 112 107 109 3,677,600 400,439,700 157 BWPT 141 146 139 141 137,502,300 19,465,374,200 158 BYAN 14,800 15,850 14,800 14,800 13,900 213,082,500 159 CAKK 55 55 53 55 2,149,600 114,375,200 160 CAMP 318 330 306 318 4,233,900 1,348,841,200 161 CANI 112 113 108 112 10,900 1,227,000 162 CARE 334 344 330 334 310,610,900 105,293,933,000 163 CARS 50 50 50 50 729,500 36,475,000 164 CASH 478 480 470 478 1,908,400 904,485,600 165 CASH-W 11 12 10 11 4,561,800 48,598,900 166 CASS 316 332 264 316 10,141,400 3,011,524,800 167 CBMF 535 605 530 535 2,048,400 1,085,856,500 168 CCSI 260 270 256 260 1,183,700 307,945,000 169 CEKA 1,800 1,805 1,775 1,800 133,100 239,212,500 170 CENT 150 158 150 150 30,411,300 4,644,762,000 171 CFIN 234 238 230 234 1,736,800 404,207,000 172 CINT 262 280 254 262 26,000 6,713,200 173 CITA 2,600 2,600 2,480 2,600 18,900 47,291,000 174 CITY 94 94 91 94 2,900 266,600 175 CLAY 1,470 1,580 1,470 1,470 6,900 10,260,000 176 CLEO 488 494 488 488 7,734,500 3,794,654,400 177 CLPI 750 755 740 750 74,200 55,527,000 178 CMNP 1,245 1,245 1,200 1,245 1,393,100 1,712,834,000 179 CMNP-W 260 260 244 260 39,800 9,834,400 180 CNTX 236 250 236 236 7,900 1,866,200 181 COCO 865 970 865 865 200,500 176,289,000 182 CPIN 6,725 6,725 6,450 6,725 15,557,300 102,745,712,500 183 CPRI 50 50 50 50 39,600 1,980,000 184 CPRI-W 12 14 10 12 129,300 1,361,600 185 CPRO 50 50 50 50 226,500 11,325,000 186 CSAP 378 400 378 378 28,100 10,959,200 187 CSIS 53 53 51 53 324,300 16,878,800 188 CSMI 540 595 525 540 1,200 658,000 189 CSRA 372 376 370 372 1,479,700 550,506,800 190 CTBN 2,860 3,250 2,860 2,860 300 906,000 191 CTRA 880 920 875 880 145,057,800 128,283,753,500 192 CTTH 57 58 55 57 46,100 2,604,200 193 DADA 55 55 50 55 52,018,400 2,754,589,300 194 DADA-W 4 4 3 4 9,899,300 36,654,100 195 DART 222 224 220 222 31,300 7,001,000 196 DAYA 390 440 346 390 23,000 8,871,200 197 DEAL 155 160 149 155 24,950,800 3,907,481,400 198 DEFI 1,680 1,690 1,675 1,680 16,400 27,575,000 199 DEWA 50 50 50 50 86,100 4,305,000 200 DFAM 206 220 206 206 100,700 20,973,800 201 DGIK 50 50 50 50 100 5,000 202 DIGI 330 348 330 330 300 102,600 203 DILD 222 228 212 222 43,343,400 9,548,344,000 204 DIVA 2,100 2,140 2,000 2,100 36,100 74,882,000 205 DKFT 200 210 200 200 29,951,600 6,073,280,800 206 DLTA 4,320 4,330 4,200 4,320 53,700 229,153,000 207 DMAS 252 256 246 252 113,625,800 28,468,857,400 208 DMMX 196 198 192 196 2,259,800 440,307,900 209 DMND 925 940 920 925 11,000 10,205,000 210 DNAR 182 182 181 182 66,300 12,065,800 211 DNET 3,350 3,400 3,350 3,350 2,600 8,779,000 212 DOID 430 442 422 430 110,088,800 47,144,668,200 213 DPNS 260 272 260 260 2,100 553,000 214 DPUM 56 57 55 56 269,300 15,023,300 215 DSFI 77 77 72 77 5,953,000 451,153,600 216 DSNG 615 620 610 615 7,368,900 4,525,605,000 217 DSSA 14,450 15,475 14,450 14,450 7,600 115,067,500 218 DUCK 478 492 464 478 34,038,900 16,215,096,400 219 DUTI 3,900 4,000 3,900 3,900 500 1,960,000 220 DVLA 2,500 2,520 2,460 2,500 30,700 76,741,000 221 DWGL 191 200 178 191 271,500 51,494,600 222 DWGL-W 29 33 26 29 78,400 2,113,800 223 DYAN 56 59 55 56 19,515,700 1,108,139,400 224 EAST 62 64 61 62 788,900 49,069,900 225 EAST-W 6 7 6 6 2,040,800 12,487,300 226 ECII 690 690 690 690 67,300 46,437,000 227 EKAD 1,275 1,280 1,270 1,275 320,600 408,079,500 228 ELSA 366 374 360 366 75,678,700 27,768,266,800 229 EMDE 191 192 191 191 20,500 3,916,000 230 EMTK 12,250 12,600 12,000 12,250 89,600 1,104,045,000 231 ENRG 89 92 88 89 69,268,700 6,178,779,100 232 ENZO 50 51 50 50 1,190,700 59,536,000 233 ENZO-W 6 7 6 6 2,131,000 12,786,100 234 EPAC 142 152 142 142 9,429,000 1,377,487,600 235 EPMT 2,130 2,140 2,120 2,130 165,400 352,580,000 236 ERAA 1,995 2,030 1,910 1,995 59,871,300 118,108,420,500 237 ERTX 125 129 125 125 3,100 387,900 238 ESIP 92 97 91 92 4,443,200 412,413,000 239 ESIP-W 9 9 8 9 410,300 3,283,100 240 ESSA 222 228 218 222 29,664,300 6,612,199,600 241 ESTA 107 129 94 107 2,210,900 242,165,400 242 ESTI 58 59 56 58 45,000 2,598,700 243 EXCL 2,700 2,730 2,570 2,700 173,537,800 463,719,988,000 244 FAST 1,000 1,020 1,000 1,000 76,300 76,892,000 245 FILM 218 222 212 218 5,710,000 1,243,537,200 246 FIRE 970 1,040 970 970 2,902,200 2,815,141,000 247 FISH 2,930 2,930 2,930 2,930 200 586,000 248 FITT 75 78 75 75 29,800 2,288,800 249 FITT-W 17 17 16 17 31,500 506,200 250 FOOD 105 106 105 105 421,500 44,312,800 251 FORU 154 164 144 154 20,700 3,093,000 252 FORZ 50 50 50 50 1,051,500 52,575,000 253 FPNI 140 144 140 140 6,505,800 920,902,700 254 FREN 75 77 73 75 2,154,048,900 160,573,729,300 255 FREN-W 43 45 42 43 3,436,600 148,332,000 256 FUJI 117 117 115 117 1,500 173,400 257 GAMA 50 50 50 50 17,300 865,000 258 GDST 126 142 112 126 289,687,000 38,349,602,600 259 GDYR 1,420 1,420 1,420 1,420 20,100 28,542,000 260 GEMA 340 340 340 340 300 102,000 261 GGRM 42,000 42,800 41,900 42,000 3,860,600 162,989,700,000 262 GGRP 505 540 472 505 74,700 35,633,000 263 GHON 1,705 1,705 1,705 1,705 7,800 13,299,000 264 GIAA 440 456 430 440 241,763,900 107,501,418,000 265 GJTL 605 650 600 605 12,700,500 7,785,838,000 266 GLOB 130 149 110 130 586,400 81,352,800 267 GLVA 344 344 330 344 17,900 6,056,800 268 GMFI 152 158 145 152 69,209,000 10,542,349,800 269 GOLD 214 214 208 214 99,800 21,204,800 270 GOOD 1,245 1,250 1,230 1,245 262,300 325,263,500 271 GPRA 79 84 73 79 16,025,300 1,284,678,900 272 GWSA 110 117 110 110 742,600 82,188,000 273 GZCO 50 52 50 50 7,086,900 355,607,500 274 HADE 50 50 50 50 30,000 1,500,000 275 HDIT 280 300 276 280 2,556,500 756,126,400 276 HEAL 3,750 3,790 3,750 3,750 459,800 1,725,134,000 277 HELI 208 218 206 208 1,961,100 411,829,200 278 HELI-W 6 6 5 6 60,800 363,300 279 HERO 880 900 880 880 31,100 27,408,000 280 HEXA 3,480 3,500 3,450 3,480 568,400 1,979,282,000 281 HITS 474 474 472 474 7,800 3,695,400 282 HKMU 114 118 110 114 52,930,400 6,032,278,600 283 HMSP 1,595 1,635 1,590 1,595 154,300,700 247,722,062,000 284 HOKI 1,100 1,160 1,090 1,100 31,362,800 34,826,265,000 285 HOKI-W 655 660 650 655 8,400 5,493,500 286 HOMI 1,220 1,290 1,220 1,220 1,047,800 1,305,160,500 287 HOTL 50 50 50 50 2,200 110,000 288 HRME 56 57 53 56 24,120,300 1,300,805,400 289 HRTA 286 288 264 286 33,007,300 9,239,586,200 290 HRUM 2,950 2,990 2,910 2,950 4,743,900 13,952,535,000 291 IATA 50 50 50 50 1,500 75,000 292 IBFN 280 280 280 280 100 28,000 293 IBFN-W 7 7 6 7 11,100 77,600 294 IBST 8,900 8,900 7,000 8,900 300 2,290,000 295 ICBP 9,700 9,850 9,700 9,700 17,300,900 168,697,882,500 296 ICON 106 106 106 106 58,700 6,222,200 297 IDPR 226 232 216 226 162,200 36,142,800 298 IFII 151 152 148 151 225,700 33,775,000 299 IFSH 370 390 370 370 12,500 4,751,400 300 IGAR 352 356 348 352 45,700 15,961,800 301 IKAI 50 50 50 50 103,500 5,175,000 302 IKAN 161 167 160 161 12,438,900 2,034,797,400 303 IKBI 232 238 230 232 27,900 6,562,200 304 IMAS 1,505 1,560 1,240 1,505 140,465,400 197,957,482,500 305 IMJS 440 456 404 440 160,741,700 69,740,437,000 306 IMPC 1,335 1,335 1,325 1,335 1,539,800 2,049,909,000 307 INAF 4,220 4,420 4,190 4,220 4,332,600 18,497,815,000 308 INAI 338 340 336 338 7,800 2,637,000 309 INCF 79 84 74 79 5,793,700 467,425,300 310 INCI 825 835 795 825 183,500 149,986,500 311 INCO 5,250 5,300 5,125 5,250 20,916,000 109,047,090,000 312 INDF 6,900 7,050 6,850 6,900 24,500,700 168,945,385,000 313 INDO 120 124 120 120 177,300 21,403,600 314 INDO-W 22 24 21 22 226,100 5,124,000 315 INDR 2,890 2,930 2,830 2,890 67,300 194,885,000 316 INDX 55 56 51 55 133,100 6,813,600 317 INDY 1,970 2,020 1,920 1,970 40,671,200 80,375,385,500 318 INKP 10,800 10,900 10,525 10,800 8,313,000 88,892,002,500 319 INOV 177 180 173 177 103,200 17,865,100 320 INPC 67 68 66 67 673,600 44,789,300 321 INPC-W 4 5 3 4 1,368,000 5,772,500 322 INPP 720 720 690 720 1,000 711,000 323 INPS 3,510 4,050 3,250 3,510 82,300 291,359,000 324 INRU 885 885 885 885 100 88,500 325 INTA 208 208 202 208 16,800 3,439,200 326 INTD 113 113 113 113 2,000 226,000 327 INTP 14,250 14,575 14,150 14,250 4,032,200 57,622,085,000 328 IPCC 525 535 466 525 25,267,500 12,797,731,900 329 IPCM 318 330 310 318 206,600 65,648,000 330 IPOL 92 93 91 92 3,088,600 282,574,700 331 IPTV 294 298 290 294 11,358,200 3,338,253,600 332 IPTV-W 26 30 24 26 20,400 535,200 333 IRRA 1,535 1,635 1,450 1,535 82,965,100 127,533,836,000 334 ISAT 3,390 3,740 3,170 3,390 67,602,600 235,801,423,000 335 ISSP 172 180 172 172 18,132,900 3,172,045,200 336 ITIC 715 800 715 715 38,008,000 27,947,957,000 337 ITMA 520 525 510 520 3,062,500 1,562,227,000 338 ITMA-W 68 69 55 68 26,200 1,732,600 339 ITMG 15,225 15,600 15,075 15,225 7,160,100 109,585,470,000 340 JAST 165 185 144 165 307,406,200 51,293,938,100 341 JAWA 89 92 88 89 88,600 8,016,400 342 JAYA 168 169 150 168 42,309,800 6,868,923,100 343 JAYA-W 12 13 11 12 3,626,600 45,594,900 344 JIHD 440 440 440 440 100 44,000 345 JKON 336 336 336 336 100,200 33,667,200 346 JMAS 214 228 214 214 181,800 38,913,600 347 JPFA 1,560 1,565 1,480 1,560 21,294,800 32,618,066,500 348 JRPT 575 600 565 575 2,396,700 1,373,100,500 349 JSKY 238 254 220 238 72,432,000 17,547,828,200 350 JSMR 4,460 4,570 4,420 4,460 16,914,000 75,373,595,000 351 JSPT 850 850 850 850 100 85,000 352 JTPE 935 950 935 935 380,900 359,861,000 353 KAEF 4,330 4,540 4,300 4,330 18,074,500 79,198,338,000 354 KARW 75 79 74 75 1,532,000 115,348,100 355 KAYU 85 91 83 85 9,590,500 832,726,600 356 KBAG 50 51 50 50 516,269,100 25,865,637,000 357 KBAG-W 5 5 4 5 10,094,600 40,418,600 358 KBLI 420 438 416 420 6,703,400 2,844,524,600 359 KBLM 236 248 230 236 1,097,800 256,084,600 360 KBLV 428 430 428 428 4,700 2,020,600 361 KDSI 865 870 850 865 27,600 23,554,000 362 KEEN 302 304 296 302 2,937,900 885,147,200 363 KEJU 1,280 1,300 1,275 1,280 308,800 396,713,500 364 KIAS 50 50 50 50 18,100 905,000 365 KICI 234 234 208 234 1,300 275,000 366 KIJA 218 226 212 218 45,471,800 10,012,780,000 367 KINO 2,850 2,880 2,840 2,850 88,900 254,216,000 368 KIOS 144 144 143 144 1,500 215,900 369 KJEN 1,140 1,200 1,100 1,140 18,900 21,167,000 370 KKGI 324 328 298 324 1,282,800 394,634,200 371 KLBF 1,485 1,490 1,470 1,485 23,441,200 34,631,947,000 372 KMDS 480 482 462 480 6,000 2,874,800 373 KMTR 338 352 338 338 52,100 17,843,000 374 KOBX 113 123 111 113 5,102,200 593,737,000 375 KOIN 100 102 100 100 1,012,200 101,244,200 376 KOPI 450 452 448 450 100,000 44,998,400 377 KOTA 163 184 158 163 1,543,100 260,805,900 378 KOTA-W 118 139 117 118 36,400 4,536,600 379 KPAL 50 51 50 50 750,900 37,547,800 380 KPAS 78 80 77 78 4,710,400 368,659,900 381 KPAS-W 21 21 21 21 5,000 105,000 382 KPIG 104 104 102 104 837,400 86,534,000 383 KRAS 446 456 440 446 48,844,100 21,865,333,800 384 KREN 90 92 89 90 11,068,200 993,733,000 385 LAND 183 204 183 183 269,100 53,115,600 386 LCKM 370 370 368 370 10,200 3,754,000 387 LEAD 50 50 50 50 250,800 12,540,000 388 LIFE 4,930 4,930 4,920 4,930 200 985,000 389 LINK 2,660 2,750 2,580 2,660 6,415,000 17,126,347,000 390 LION 362 386 358 362 3,200 1,209,800 391 LMAS 50 50 50 50 10,100 505,000 392 LMPI 85 90 82 85 38,900 3,243,300 393 LMSH 468 500 372 468 29,600 11,637,600 394 LPCK 1,535 1,595 1,480 1,535 7,383,400 11,366,293,500 395 LPGI 3,500 3,500 3,400 3,500 4,800 16,487,000 396 LPIN 278 296 240 278 480,500 123,883,600 397 LPKR 248 262 230 248 945,207,400 233,694,781,200 398 LPLI 88 100 88 88 82,700 7,290,600 399 LPPF 1,370 1,415 1,345 1,370 38,157,600 52,407,402,500 400 LPPS 85 85 80 85 230,500 18,918,200 401 LRNA 198 199 186 198 8,600 1,607,900 402 LSIP 1,245 1,255 1,220 1,245 18,110,000 22,460,330,000 403 LTLS 492 496 492 492 139,500 68,761,000 404 LUCK 187 193 185 187 3,619,600 681,355,400 405 MAGP 50 50 50 50 22,300 1,115,000 406 MAIN 785 795 750 785 19,729,800 15,274,036,500 407 MAMI 50 50 50 50 79,700 3,985,000 408 MAMI-W 4 5 3 4 2,559,700 8,916,800 409 MAPA 2,740 2,870 2,700 2,740 2,255,000 6,212,536,000 410 MAPB 1,320 1,390 1,320 1,320 52,500 70,687,000 411 MAPI 890 900 835 890 30,063,100 26,086,618,000 412 MARI 52 55 52 52 79,846,000 4,191,048,000 413 MARK 850 850 835 850 2,122,500 1,795,235,500 414 MASA 1,100 1,200 1,085 1,100 661,300 779,594,000 415 MAYA 8,900 9,000 8,800 8,900 900 8,040,000 416 MBAP 2,920 2,950 2,890 2,920 250,000 726,219,000 417 MBSS 470 482 444 470 16,745,600 7,698,558,400 418 MBTO 93 98 93 93 39,300 3,669,400 419 MCAS 2,740 2,760 2,720 2,740 285,300 782,679,000 420 MCOR 132 134 131 132 4,251,200 561,272,700 421 MDIA 58 64 57 58 1,224,300 71,638,700 422 MDKA 2,000 2,000 1,925 2,000 37,055,200 73,000,818,500 423 MDKI 199 204 188 199 6,195,700 1,210,180,600 424 MEDC 630 645 610 630 154,519,600 96,318,859,500 425 MERK 3,230 3,250 3,220 3,230 35,100 113,457,000 426 META 160 171 158 160 4,405,100 709,636,200 427 MFIN 1,055 1,055 1,050 1,055 12,000 12,650,000 428 MFMI 860 910 860 860 137,300 118,178,000 429 MGRO 770 775 765 770 2,699,900 2,072,967,000 430 MICE 292 298 286 292 98,500 28,597,600 431 MIDI 1,850 1,850 1,850 1,850 200 370,000 432 MIKA 2,830 2,840 2,760 2,830 20,280,100 56,928,189,000 433 MINA 50 50 50 50 45,300 2,265,000 434 MIRA 50 50 50 50 100 5,000 435 MKNT 50 50 50 50 858,200 42,910,000 436 MLBI 9,600 9,725 9,425 9,600 51,500 489,430,000 437 MLIA 525 540 520 525 7,960,600 4,220,014,000 438 MLPL 73 76 72 73 9,032,900 664,784,000 439 MLPT 730 750 720 730 178,600 130,397,500 440 MMLP 300 310 300 300 5,710,400 1,735,488,800 441 MNCN 1,055 1,060 1,030 1,055 50,026,700 52,378,999,000 442 MOLI 850 860 845 850 22,700 19,259,500 443 MPMX 464 470 458 464 19,242,500 8,910,283,000 444 MPOW 73 75 73 73 25,400 1,870,000 445 MPPA 116 125 115 116 26,239,600 3,082,809,500 446 MRAT 150 152 147 150 78,500 11,782,000 447 MSIN 290 296 282 290 1,335,700 383,540,800 448 MSKY 650 665 640 650 82,400 53,708,000 449 MTDL 1,625 1,675 1,610 1,625 5,345,900 8,734,656,000 450 MTFN 50 50 50 50 200 10,000 451 MTLA 424 450 424 424 68,500 29,275,400 452 MTPS 302 332 294 302 958,700 295,849,200 453 MTSM 210 210 210 210 1,000 210,000 454 MTWI 61 62 61 61 217,500 13,268,500 455 MYOH 1,270 1,270 1,240 1,270 206,600 258,615,500 456 MYOR 2,690 2,720 2,610 2,690 3,644,400 9,685,212,000 457 MYTX 53 56 50 53 204,500 10,284,100 458 NATO 590 615 590 590 213,130,800 128,146,285,000 459 NELY 141 143 141 141 197,800 28,088,300 460 NFCX 1,615 1,630 1,600 1,615 44,200 71,131,000 461 NICK 284 320 284 284 56,800 16,233,400 462 NIKL 1,675 1,750 1,640 1,675 6,197,200 10,512,729,500 463 NIRO 160 174 160 160 700 113,800 464 NISP 880 905 875 880 236,000 208,885,500 465 NOBU 800 805 800 800 400 320,500 466 NRCA 368 372 362 368 395,600 144,484,400 467 NZIA 159 160 147 159 15,700 2,419,100 468 OKAS 116 120 114 116 6,166,200 719,815,300 469 OPMS 156 158 153 156 1,090,600 169,555,800 470 PADI 50 50 50 50 7,900 395,000 471 PALM 324 328 322 324 381,600 124,053,200 472 PAMG 114 116 110 114 20,329,500 2,287,131,600 473 PANI 112 120 111 112 15,800 1,838,600 474 PANR 175 178 173 175 917,800 160,600,800 475 PANS 1,010 1,020 990 1,010 245,000 246,300,000 476 PBID 1,200 1,215 1,195 1,200 128,300 153,480,000 477 PBRX 250 262 250 250 22,466,600 5,756,805,400 478 PBSA 650 650 605 650 800 493,000 479 PCAR 610 655 610 610 673,100 411,175,500 480 PDES 374 418 374 374 10,100 3,995,400 481 PEGE 119 119 115 119 12,400 1,454,000 482 PEHA 1,800 1,865 1,790 1,800 1,012,800 1,830,933,500 483 PGAS 1,790 1,835 1,695 1,790 461,332,500 818,551,927,500 484 PGJO 62 62 58 62 134,700 8,351,000 485 PGLI 238 256 190 238 16,800 3,712,800 486 PGUN 246 246 232 246 20,300 4,985,200 487 PICO 146 149 138 146 639,200 93,525,300 488 PJAA 625 630 620 625 138,200 86,432,000 489 PKPK 55 55 53 55 1,139,500 61,542,800 490 PLAN 116 117 114 116 453,700 52,490,200 491 PLAN-W 5 5 4 5 638,400 3,061,000 492 PLIN 2,460 2,460 2,460 2,460 300 738,000 493 PMJS 114 114 113 114 2,800 316,700 494 PNBN 1,090 1,105 1,080 1,090 6,299,900 6,860,189,000 495 PNBS 82 86 80 82 112,649,600 9,352,099,200 496 PNGO 610 630 580 610 49,400 28,923,000 497 PNIN 835 850 830 835 2,227,400 1,859,962,000 498 PNLF 242 248 240 242 64,451,200 15,599,950,600 499 POLI 840 890 820 840 12,100 10,208,000 500 POLL 4,980 5,500 4,980 4,980 79,700 399,704,500 501 POLU 755 795 750 755 600 464,000 502 POLY 50 50 50 50 6,200 310,000 503 PORT 438 438 428 438 2,100 918,800 504 POWR 690 700 675 690 10,321,100 7,131,874,500 505 PPGL 168 172 168 168 3,326,500 562,408,000 506 PPGL-W 11 11 10 11 124,500 1,257,400 507 PPRE 256 258 254 256 6,051,500 1,544,610,800 508 PPRO 113 118 112 113 450,679,200 51,629,065,100 509 PRAS 124 125 113 124 130,500 16,280,900 510 PRDA 3,630 3,670 3,550 3,630 21,800 79,172,000 511 PRIM 240 244 238 240 434,800 104,904,600 512 PRIM-W 5 6 4 5 642,000 3,210,900 513 PSAB 226 226 214 226 22,514,800 4,977,850,600 514 PSDN 121 134 121 121 314,400 39,505,900 515 PSGO 118 120 105 118 2,391,200 259,993,100 516 PSSI 177 180 175 177 1,652,000 292,756,700 517 PTBA 3,070 3,090 2,970 3,070 92,609,200 282,788,729,000 518 PTDU 380 380 380 380 322,300 122,474,000 519 PTPP 1,580 1,615 1,570 1,580 30,419,500 48,216,594,500 520 PTPW 1,115 1,180 1,115 1,115 1,529,000 1,737,052,000 521 PTRO 2,100 2,150 2,100 2,100 1,297,000 2,752,443,000 522 PTSN 234 236 232 234 2,706,200 633,381,400 523 PURA 126 135 125 126 798,236,400 102,226,942,500 524 PURA-W 22 24 21 22 9,114,200 200,550,000 525 PURE 246 258 234 246 11,871,000 2,967,525,400 526 PURE-W 24 25 23 24 2,853,300 69,031,600 527 PURI 290 290 290 290 50,000 14,500,000 528 PWON 525 540 515 525 103,156,800 53,764,740,000 529 PYFA 1,035 1,080 1,030 1,035 2,824,000 2,957,181,000 530 PZZA 835 850 820 835 1,062,100 881,969,500 531 R-LQ45X 990 992 986 990 29,100 28,807,400 532 RAJA 284 284 222 284 187,456,800 46,787,696,200 533 RALS 750 785 750 750 29,686,800 22,506,264,500 534 RANC 492 510 480 492 3,780,800 1,872,950,900 535 RBMS 51 53 50 51 1,421,500 72,729,600 536 RDTX 5,300 5,325 5,300 5,300 42,500 225,260,000 537 REAL 50 50 50 50 2,298,600 114,930,000 538 RELI 310 320 300 310 13,000 3,911,800 539 RICY 103 104 100 103 262,900 26,689,400 540 RIGS 276 290 274 276 416,800 116,977,400 541 RISE 420 422 416 420 104,300 43,739,400 542 RMBA 372 390 370 372 307,900 117,027,200 543 ROCK 815 815 815 815 4,200 3,423,000 544 RODA 57 60 57 57 366,200 20,976,800 545 RONY 204 216 204 204 5,400 1,135,800 546 ROTI 1,380 1,385 1,365 1,380 173,100 238,403,000 547 RUIS 312 318 306 312 9,300 2,899,400 548 SAFE 187 188 186 187 237,100 44,326,500 549 SAME 288 302 282 288 85,326,700 24,493,984,600 550 SAMF 398 398 398 398 1,100 437,800 551 SATU 50 50 50 50 2,100 105,000 552 SBAT 99 105 94 99 33,429,600 3,311,238,800 553 SBAT-W 13 14 12 13 5,467,100 69,311,600 554 SCCO 10,400 10,400 10,400 10,400 1,500 15,600,000 555 SCMA 1,945 1,950 1,880 1,945 56,808,600 108,708,276,500 556 SCNP 248 248 248 248 31,500 7,812,000 557 SDMU 69 69 69 69 1,086,300 74,954,700 558 SDPC 112 114 112 112 114,300 12,837,200 559 SDRA 800 800 770 800 43,800 34,992,000 560 SFAN 1,205 1,205 1,150 1,205 1,343,300 1,573,152,000 561 SGER 610 625 605 610 2,640,500 1,626,356,000 562 SGER-W 290 290 262 290 118,600 32,023,200 563 SGRO 1,695 1,745 1,695 1,695 20,165,900 34,188,195,500 564 SHID 2,550 2,550 2,550 2,550 1,500 3,825,000 565 SHIP 630 655 625 630 1,020,700 651,849,000 566 SIDO 770 790 770 770 22,208,600 17,232,574,000 567 SILO 5,800 5,875 5,775 5,800 95,700 555,905,000 568 SIMP 402 406 392 402 18,661,800 7,465,248,400 569 SINI 344 366 324 344 3,100 1,039,000 570 SIPD 1,215 1,215 1,215 1,215 94,200 114,453,000 571 SKBM 360 400 330 360 3,500 1,198,600 572 SKLT 1,665 1,675 1,665 1,665 1,500 2,511,500 573 SKRN 685 710 665 685 920,200 649,234,000 574 SLIS 4,900 4,940 4,830 4,900 55,200 270,362,000 575 SMAR 3,610 3,610 3,490 3,610 7,400 25,933,000 576 SMBR 1,205 1,265 1,190 1,205 37,057,300 45,313,287,000 577 SMCB 1,345 1,415 1,280 1,345 416,400 548,443,500 578 SMDM 105 110 98 105 88,300 8,736,900 579 SMDR 312 320 310 312 6,441,400 2,019,407,000 580 SMGR 12,250 12,275 11,650 12,250 5,212,500 62,628,557,500 581 SMKL 195 195 190 195 1,069,300 207,074,100 582 SMKL-W 22 25 19 22 147,000 3,209,400 583 SMMA 12,000 12,000 11,900 12,000 18,500 221,850,000 584 SMMT 128 132 123 128 1,666,100 210,784,200 585 SMRA 780 795 775 780 68,832,700 53,929,820,000 586 SMSM 1,325 1,340 1,310 1,325 1,723,200 2,280,606,000 587 SOCI 228 232 220 228 27,164,200 6,123,881,600 588 SOFA 103 104 98 103 24,600 2,446,400 589 SOFA-W 4 5 4 4 29,428,300 117,717,000 590 SOHO 5,000 5,075 4,940 5,000 3,400 17,027,000 591 SOSS 382 398 376 382 23,300 8,838,400 592 SOSS-W 44 44 44 44 300 13,200 593 SOTS 194 198 194 194 200 39,200 594 SPMA 326 326 312 326 2,500 812,200 595 SPTO 530 550 520 530 3,061,300 1,624,534,500 596 SQMI 360 360 342 360 15,821,300 5,541,800,000 597 SRAJ 195 200 191 195 221,200 43,609,600 598 SRIL 258 260 246 258 202,451,100 51,661,244,400 599 SRSN 60 60 59 60 3,118,800 184,883,900 600 SRTG 3,450 3,460 3,420 3,450 2,567,000 8,834,221,000 601 SSIA 550 550 535 550 24,472,000 13,270,582,500 602 SSMS 860 880 850 860 9,629,000 8,338,494,500 603 SSTM 575 575 570 575 15,000 8,562,500 604 STAR 110 114 95 110 423,400 45,650,500 605 STTP 9,000 9,000 9,000 9,000 1,300 11,700,000 606 SULI 50 50 50 50 51,000 2,550,000 607 SURE 2,690 2,720 2,690 2,690 436,200 1,173,415,000 608 SWAT 114 117 113 114 102,800 11,767,700 609 TALF 300 308 270 300 900 255,200 610 TAMA 131 138 130 131 9,351,400 1,242,336,100 611 TAMA-W 7 7 6 7 186,000 1,288,800 612 TAMU 50 50 50 50 145,400 7,270,000 613 TARA 50 50 50 50 1,200 60,000 614 TAXI 50 50 50 50 721,900 36,095,000 615 TBIG 1,490 1,515 1,470 1,490 25,766,600 38,335,869,000 616 TBLA 810 825 810 810 4,536,600 3,708,278,500 617 TBMS 900 925 860 900 48,000 42,940,000 618 TCID 6,700 6,750 6,525 6,700 8,000 52,955,000 619 TCPI 6,675 7,075 6,575 6,675 9,165,600 61,584,480,000 620 TDPM 154 159 152 154 8,542,700 1,323,809,000 621 TEBE 525 530 510 525 1,700 891,500 622 TECH 372 450 358 372 3,987,700 1,570,455,000 623 TFAS 178 181 170 178 540,600 96,430,500 624 TFCO 478 480 458 478 1,400 651,400 625 TGKA 7,700 8,000 7,700 7,700 2,600 20,370,000 626 TGRA 143 149 138 143 39,773,400 5,717,768,100 627 TIFA 440 442 440 440 86,800 38,257,400 628 TINS 1,385 1,415 1,300 1,385 181,487,300 248,955,606,000 629 TIRA 260 260 256 260 2,600 670,000 630 TIRT 50 51 50 50 139,500 7,088,000 631 TKIM 10,825 11,025 10,350 10,825 15,305,000 164,777,572,500 632 TLKM 3,450 3,490 3,290 3,450 410,175,700 1,405,436,584,000 633 TMAS 128 135 128 128 1,599,700 208,721,000 634 TMPO 145 153 145 145 33,600 4,882,300 635 TNCA 446 452 390 446 25,112,400 10,698,829,200 636 TOBA 535 545 525 535 397,700 212,309,500 637 TOPS 50 50 50 50 388,500 19,425,000 638 TOTL 374 380 372 374 3,241,600 1,216,806,200 639 TOTO 254 258 252 254 863,900 219,122,000 640 TOWR 995 1,005 985 995 208,798,200 207,127,669,500 641 TOYS 750 770 740 750 2,304,700 1,745,618,500 642 TOYS-W 11 12 10 11 1,718,700 18,905,400 643 TPIA 9,500 9,775 9,425 9,500 2,878,600 27,665,707,500 644 TPMA 346 346 336 346 2,900 984,800 645 TRIM 99 100 97 99 378,500 37,067,500 646 TRIN 216 224 216 216 7,001,700 1,531,262,200 647 TRIN-W 10 10 10 10 14,500 145,000 648 TRIS 204 204 204 204 20,000 4,080,000 649 TRJA 160 164 155 160 294,500 46,017,800 650 TRST 400 400 400 400 4,000 1,600,000 651 TRUK 175 176 173 175 1,262,500 220,489,700 652 TRUS 340 350 340 340 1,700 585,200 653 TSPC 1,385 1,445 1,385 1,385 1,584,800 2,216,218,500 654 TUGU 1,990 2,050 1,985 1,990 69,200 138,530,000 655 TURI 1,280 1,290 1,280 1,280 43,700 56,312,000 656 UANG 224 246 220 224 6,200 1,392,800 657 UCID 1,535 1,545 1,525 1,535 1,334,100 2,049,688,000 658 ULTJ 1,635 1,645 1,630 1,635 1,023,900 1,675,446,000 659 UNIC 4,380 4,450 4,200 4,380 16,700 72,146,000 660 UNIT 180 184 167 180 3,300 556,600 661 UNSP 109 112 108 109 1,445,000 157,894,400 662 UNTR 26,575 27,425 26,500 26,575 5,242,300 140,997,405,000 663 UNVR 7,475 7,550 7,450 7,475 11,350,700 84,817,150,000 664 URBN 1,045 1,100 990 1,045 3,800 3,814,000 665 URBN-W 14 14 13 14 70,600 918,000 666 VICO 83 84 82 83 136,400 11,251,300 667 VINS 93 95 91 93 323,500 29,944,800 668 VIVA 50 51 50 50 38,813,300 1,941,526,200 669 VOKS 242 242 226 242 333,800 77,497,600 670 WAPO 64 66 64 64 17,500 1,120,500 671 WEGE 252 258 248 252 33,125,400 8,338,913,400 672 WEHA 71 77 71 71 2,580,400 188,398,200 673 WICO 470 540 450 470 3,400 1,573,000 674 WIIM 590 615 585 590 19,230,100 11,413,766,000 675 WIKA 1,810 1,830 1,785 1,810 21,413,600 38,587,899,500 676 WINS 98 99 97 98 1,851,400 181,387,200 677 WOMF 254 256 252 254 122,800 31,236,800 678 WOOD 590 620 585 590 18,654,200 11,082,447,000 679 WOWS 71 74 69 71 46,583,600 3,300,361,600 680 WSBP 236 242 234 236 121,648,600 28,859,293,800 681 WSKT 1,190 1,215 1,170 1,190 71,065,600 84,576,260,000 682 WTON 386 392 382 386 21,238,000 8,211,169,400 683 XBES 892 896 892 892 11,900 10,615,600 684 XBNI 1,038 1,038 1,015 1,038 300 309,100 685 XCID 90 90 90 90 10,300 927,000 686 XCLQ 98 98 98 98 600 58,800 687 XIHD 469 477 469 469 4,700 2,221,600 688 XIIF 582 582 582 582 3,000 1,746,000 689 XIIT 530 532 524 530 20,600 10,890,300 690 XIJI 644 656 644 644 8,100 5,311,000 691 XILV 115 115 115 115 200 23,000 692 XIPI 174 174 174 174 7,700 1,339,800 693 XISC 735 735 735 735 2,200 1,617,000 694 XISI 329 331 324 329 1,100 360,500 695 XISR 387 388 385 387 12,900 4,973,300 696 XKIV 496 496 496 496 500 248,000 697 XKMS 1,064 1,064 1,051 1,064 1,200 1,275,500 698 XMTS 476 476 476 476 900 428,400 699 XNVE 155 156 155 155 105,600 16,378,100 700 XPLC 440 459 440 440 10,200 4,672,000 701 XSRI 184 184 184 184 100 18,400 702 YELO 50 52 50 50 3,037,400 152,626,000 703 YELO-W 7 8 7 7 246,500 1,775,500 704 YPAS 448 472 354 448 17,800 6,585,400 705 YULE 316 316 296 316 27,600 8,719,400 706 ZBRA 75 75 56 75 1,565,800 112,608,900 707 ZINC 208 210 202 208 530,307,500 109,351,130,400 708 ZONE 366 392 366 366 704,100 260,872,200 -------------------- ---------------------- Total for Reguler 19,562,425,600 16,252,025,948,100 Information for Negosiasi 709 AALI 11,850 11,938 11,902 11,902 1,346,400 16,033,964,400 710 ACES 1,810 1,793 1,693 1,793 16,401,600 28,997,908,800 711 ACST 308 310 310 310 33,000 10,230,000 712 ADHI 1,280 1,260 1,260 1,260 4 5,040 713 ADRO 1,530 1,530 1,397 1,530 3,372 4,720,260 714 AKKU 50 50 50 50 1,900 95,000 715 AKRA 3,280 3,280 3,280 3,280 39 127,920 716 ALTO 304 885 885 885 461,201 408,162,885 717 ANTM 1,560 1,420 1,420 1,420 87 123,540 718 APIC 795 825 825 825 7,330,000 6,047,250,000 719 ARKA 70 100 100 100 98,700,000 9,870,000,000 720 ARNA 535 535 535 535 3,738,400 2,000,044,000 721 ASII 5,950 5,937 5,300 5,860 30,972,993 180,910,918,000 722 ASRI 252 252 252 252 10,000 2,520,000 723 ATAP 244 183 183 183 50,000 9,150,000 724 BACA 394 400 400 400 16,000,000 6,400,000,000 725 BBCA 33,950 34,450 31,325 33,950 2,240,059 76,044,554,823 726 BBKP 378 360 358 360 2,500,001 899,550,224 727 BBNI 6,500 6,300 6,300 6,300 1,000 6,300,000 728 BBRI 4,280 4,300 3,990 4,300 30,890,586 132,064,958,660 729 BBTN 1,835 1,715 1,715 1,715 75 128,625 730 BCAP 128 131 131 131 7,900,000 1,034,900,000 731 BEKS 376 155 1 1 189,510 26,740,010 732 BHAT 640 635 635 635 115,000,000 73,025,000,000 733 BIPI 50 64 20 45 559,443,100 11,219,856,000 734 BLTA 50 12 10 12 30,000 330,000 735 BMRI 6,700 7,200 6,625 7,200 3,483,493 24,279,070,725 736 BMTR 276 280 280 280 6,550,000 1,834,000,000 737 BNGA 1,035 650 650 650 31 20,150 738 BOGA 1,320 1,330 1,330 1,330 7,000,000 9,310,000,000 739 BOLA 166 175 175 175 35,375,600 6,190,730,000 740 BPTR 82 80 80 80 2,692,100 215,368,000 741 BRPT 1,250 1,236 1,220 1,220 20,051,400 24,463,530,400 742 BSDE 1,090 1,085 1,085 1,085 1,790,000 1,942,150,000 743 BTEK 50 50 50 50 27,681,600 1,384,080,000 744 BUMI 70 77 77 77 626,400 48,232,800 745 CARE 334 344 344 344 3,700,000 1,272,800,000 746 CASA 390 390 390 390 25,000,000 9,750,000,000 747 CITA 2,600 2,500 2,500 2,500 90 225,000 748 CMNP 1,245 1,140 1,140 1,140 89,650 102,201,000 749 COCO 865 925 900 925 1,598,400 1,465,520,000 750 CPRO 50 40 40 40 273,000 10,920,000 751 CSIS 53 53 53 53 3,800 201,400 752 CTRA 880 915 880 915 4,665,421 4,105,571,215 753 DEWA 50 43 43 43 1,000,000 43,000,000 754 DILD 222 345 196 275 355,717,450 108,946,875,912 755 DKFT 200 208 208 208 100,000 20,800,000 756 DMAS 252 254 254 254 98 24,892 757 ELSA 366 370 370 370 32 11,840 758 EMDE 191 192 190 192 25,143,300 4,818,893,600 759 ERAA 1,995 1,950 1,950 1,950 500,000 975,000,000 760 EXCL 2,700 2,640 2,619 2,620 2,978,000 7,805,860,000 761 FORZ 50 15 10 10 15,000,000 175,000,000 762 FREN 75 75 75 75 100,000 7,500,000 763 GAMA 50 50 50 50 190,000,000 9,500,000,000 764 GGRM 42,000 41,684 41,684 41,684 27,400 1,142,141,600 765 ICBP 9,700 9,150 9,150 9,150 1,000 9,150,000 766 IKAI 50 50 5 5 181,399,000 924,950,000 767 INCO 5,250 5,175 5,175 5,175 15 77,625 768 INDF 6,900 6,450 6,450 6,450 1,900 12,255,000 769 INKP 10,800 10,738 10,675 10,738 125,030 1,342,570,250 770 INTP 14,250 14,488 14,488 14,488 50,000 724,400,000 771 IPTV 294 296 296 296 3,377,200 999,651,200 772 ISAT 3,390 3,330 2,950 3,330 234,061 690,503,130 773 JAST 165 100 100 100 135,000 13,500,000 774 JPFA 1,560 1,560 1,515 1,560 2,782,000 4,267,450,000 775 KIJA 218 215 215 215 23,255,000 4,999,825,000 776 KIOS 144 143 143 143 15,000,000 2,145,000,000 777 KLBF 1,485 1,465 1,465 1,465 36 52,740 778 KOTA 163 210 160 210 218,274,874 34,975,699,840 779 LPCK 1,535 1,510 1,510 1,510 10 15,100 780 LPKR 248 250 235 235 1,200,200 285,047,000 781 LPPF 1,370 1,370 1,370 1,370 41 56,170 782 MAMI 50 50 50 50 399,500 19,975,000 783 MAPI 890 895 880 885 1,786,400 1,575,282,800 784 MDKA 2,000 1,945 1,945 1,945 9,000 17,505,000 785 MEDC 630 623 500 500 48,030,028 29,919,016,800 786 MKNT 50 10 10 10 100,644,000 1,006,440,000 787 MMLP 300 300 300 300 14,676,300 4,402,890,000 788 MNCN 1,055 1,065 1,050 1,055 3,900 4,152,455 789 MPMX 464 462 462 462 51 23,562 790 MTFN 50 15 15 15 5,000,000 75,000,000 791 MTLA 424 460 460 460 783,189 360,266,940 792 NATO 590 590 590 590 35,000,000 20,650,000,000 793 NIRO 160 174 174 174 35,000,000 6,090,000,000 794 PBRX 250 322 300 322 2,728,629 850,939,830 795 PGAS 1,790 1,710 1,400 1,400 2,800,600 4,543,666,400 796 PURA 126 128 128 128 7,500,000 960,000,000 797 PWON 525 520 520 520 1,792,400 932,048,000 798 SBAT 99 98 98 98 42,105,200 4,126,309,600 799 SCCO 10,400 10,400 10,400 10,400 480,800 5,000,320,000 800 SCMA 1,945 1,911 1,780 1,911 1,974,400 3,554,688,300 801 SFAN 1,205 1,190 1,190 1,190 13,100 15,589,000 802 SGER 610 565 565 565 500,000 282,500,000 803 SILO 5,800 5,812 5,812 5,812 400,000 2,324,800,000 804 SMGR 12,250 12,000 12,000 12,000 260,000 3,120,000,000 805 SMMA 12,000 12,000 12,000 12,000 17,845,898 214,150,776,000 806 SMRA 780 790 790 790 288,300 227,757,000 807 SOFA 103 100 100 100 16,650,000 1,665,000,000 808 SSIA 550 545 545 545 96 52,320 809 SSMS 860 810 810 810 13,104,900 10,614,969,000 810 STAR 110 110 110 110 7,600,000 836,000,000 811 TAXI 50 5 5 5 8,500 42,500 812 TBIG 1,490 1,480 1,480 1,480 2,100,000 3,108,000,000 813 TINS 1,385 1,365 900 1,365 600,098 540,133,765 814 TKIM 10,825 10,000 10,000 10,000 6,000,000 60,000,000,000 815 TLKM 3,450 3,449 3,290 3,290 45,105,186 149,042,629,240 816 TOPS 50 60 60 60 10,020,200 601,212,000 817 TOWR 995 1,003 952 1,003 6,550,000 6,564,550,000 818 TPIA 9,500 9,566 9,566 9,566 1,170,000 11,192,220,000 819 UCID 1,535 1,542 1,542 1,542 170,400 262,756,800 820 ULTJ 1,635 1,700 1,700 1,700 26,297 44,704,900 821 UNSP 109 105 85 105 80,679,400 7,780,486,900 822 UNTR 26,575 27,075 27,075 27,075 93 2,517,975 823 UNVR 7,475 7,475 6,975 7,475 4,993 34,872,675 824 VIVA 50 50 50 50 100,000,000 5,000,000,000 825 WOOD 590 595 570 570 19,400,000 11,100,500,000 826 WSKT 1,190 1,175 1,065 1,175 212,660 227,277,000 827 YULE 316 350 350 350 876,778 306,872,300 828 ZINC 208 192 192 192 14,145,785 2,715,990,720 -------------------- ---------------------- Total for Negosiasi 2,714,673,040 1,392,068,204,558 Total 15/12/20 22,277,240,840 17,644,123,555,358