Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, December 16, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,555 1,550 1,550 1,550 3,900 6,045,000 2 ANTM 1,815 1,765 1,625 1,765 6,700 10,998,500 3 BBSI-R 0 70 70 70 100 7,000 4 BRIS 2,120 2,170 2,140 2,140 5,500 11,901,000 5 HMSP 1,600 1,610 1,610 1,610 1,500 2,415,000 6 INAF 4,330 4,240 4,240 4,240 100 424,000 7 KAEF 4,440 4,370 4,370 4,370 2,000 8,740,000 8 SRIL 290 256 256 256 400 102,400 -------------------- ---------------------- Total for Tunai 20,200 40,632,900 Information for Reguler 9 AALI 12,100 12,125 11,850 12,100 3,830,100 46,141,142,500 10 ABBA 79 83 77 79 40,030,700 3,184,991,000 11 ABMM 925 950 920 925 113,500 105,825,500 12 ACES 1,805 1,840 1,800 1,805 22,594,300 41,060,040,000 13 ACST 312 334 308 312 248,465,400 79,575,980,800 14 ADES 1,520 1,535 1,500 1,520 217,400 328,793,000 15 ADHI 1,290 1,320 1,280 1,290 56,724,000 73,550,899,000 16 ADMF 8,725 8,800 8,725 8,725 223,200 1,951,877,500 17 ADMG 155 159 151 155 718,000 111,584,600 18 ADRO 1,555 1,570 1,545 1,555 183,469,700 285,405,945,000 19 AGAR 382 400 380 382 9,900 3,785,600 20 AGII 875 895 865 875 344,700 302,264,500 21 AGRO 965 980 800 965 557,606,400 501,673,732,500 22 AGRS 155 161 155 155 18,500 2,917,800 23 AHAP 57 60 56 57 9,900 564,200 24 AIMS 142 142 136 142 4,700 666,800 25 AISA 434 450 432 434 61,350,100 26,999,553,600 26 AKKU 50 50 50 50 7,800 390,000 27 AKPI 436 440 410 436 3,300 1,418,600 28 AKRA 3,280 3,320 3,270 3,280 34,801,900 114,714,457,000 29 AKSI 378 378 378 378 19,900 7,522,200 30 ALDO 404 404 400 404 102,400 40,965,400 31 ALKA 248 324 244 248 29,400 8,377,800 32 ALMI 238 238 236 238 1,600 380,600 33 ALTO 308 308 304 308 2,700 821,600 34 AMAG 230 234 224 230 651,100 148,854,400 35 AMAN 304 304 302 304 17,100 5,171,200 36 AMAR 290 296 290 290 131,600 38,407,800 37 AMFG 2,950 2,950 2,860 2,950 10,500 30,480,000 38 AMIN 270 280 266 270 6,900 1,873,200 39 AMOR 2,970 2,980 2,970 2,970 717,700 2,136,617,000 40 AMRT 735 750 730 735 1,730,100 1,279,996,500 41 ANDI 64 71 64 64 253,754,000 16,754,272,400 42 ANJT 700 710 695 700 21,900 15,347,500 43 ANTM 1,815 1,925 1,590 1,815 1,272,844,700 2,239,037,471,500 44 APEX 530 530 446 530 1,215,700 636,265,200 45 APIC 775 805 775 775 9,838,800 7,785,961,500 46 APII 151 160 149 151 523,500 80,173,900 47 APLI 178 178 169 178 376,200 65,978,500 48 APLN 198 206 197 198 173,989,400 34,895,013,600 49 ARGO 1,860 1,900 1,850 1,860 23,800 44,174,000 50 ARII 408 428 392 408 21,200 8,597,600 51 ARKA 68 71 67 68 24,565,800 1,703,738,000 52 ARNA 540 550 530 540 14,322,700 7,761,369,000 53 ARTA 286 288 286 286 31,600 9,039,800 54 ARTI 50 50 50 50 5,200 260,000 55 ARTO 3,840 3,880 3,740 3,840 1,239,300 4,737,897,000 56 ASBI 290 290 290 290 100 29,000 57 ASDM 900 905 900 900 700 632,500 58 ASGR 845 850 830 845 1,705,900 1,434,264,500 59 ASII 6,125 6,200 6,000 6,125 98,362,500 599,470,232,500 60 ASJT 240 256 210 240 4,577,000 1,119,975,600 61 ASMI 980 980 975 980 16,900 16,507,500 62 ASPI 134 134 114 134 42,923,000 5,372,254,500 63 ASPI-W 15 16 13 15 5,515,000 80,044,200 64 ASRI 260 266 252 260 267,065,400 69,667,604,400 65 ASRM 1,690 1,690 1,690 1,690 600 1,014,000 66 ASSA 560 580 555 560 11,058,000 6,266,419,000 67 ATAP 228 302 228 228 13,684,500 3,441,971,400 68 ATIC 590 590 585 590 400 235,500 69 AUTO 1,185 1,200 1,160 1,185 3,593,500 4,259,015,500 70 AYLS 50 54 50 50 1,149,700 57,607,100 71 AYLS-W 4 5 3 4 4,204,800 16,813,100 72 BABP 50 50 50 50 1,053,400 52,670,000 73 BABP-W3 30 30 28 30 15,000 446,000 74 BABP-W4 7 8 7 7 458,800 3,232,800 75 BACA 394 394 390 394 75,300 29,532,600 76 BAJA 136 139 133 136 4,026,000 544,769,600 77 BALI 820 830 820 820 24,000 19,723,500 78 BAPA 50 50 50 50 1,700 85,000 79 BAPI 50 50 50 50 34,100 1,705,000 80 BAPI-W 2 3 2 2 28,093,600 56,206,100 81 BATA 635 635 630 635 25,500 16,190,500 82 BBCA 34,750 34,750 34,200 34,750 27,734,800 958,537,285,000 83 BBHI 254 260 254 254 519,800 132,700,400 84 BBKP 384 392 378 384 312,381,500 120,335,788,800 85 BBLD 346 348 346 346 1,600 553,800 86 BBMD 1,500 1,580 1,500 1,500 4,300 6,503,000 87 BBNI 6,675 6,675 6,550 6,675 49,319,600 326,643,640,000 88 BBRI 4,320 4,350 4,300 4,320 130,044,800 561,521,710,000 89 BBSI 780 800 750 780 304,600 235,601,500 90 BBSS 104 104 100 104 9,127,600 932,226,800 91 BBSS-W 4 4 3 4 2,102,700 7,668,900 92 BBTN 1,910 1,970 1,845 1,910 100,294,900 189,970,852,500 93 BBYB 306 334 300 306 1,232,200 378,951,200 94 BCAP 131 135 125 131 3,975,000 527,543,000 95 BCIP 72 80 70 72 17,224,200 1,258,683,100 96 BDMN 3,410 3,420 3,360 3,410 6,435,500 21,816,691,000 97 BEEF 176 189 176 176 56,190,200 10,166,506,100 98 BEEF-W 6 8 5 6 3,605,100 24,032,800 99 BEKS 350 350 350 350 537,900 188,265,000 100 BELL 165 167 164 165 5,645,900 932,441,900 101 BESS 238 238 218 238 214,500 50,052,400 102 BESS-W 100 100 80 100 16,000 1,544,000 103 BEST 200 206 199 200 157,414,200 31,893,945,700 104 BFIN 412 420 406 412 84,122,700 34,754,099,800 105 BGTG 69 78 67 69 68,260,500 4,873,169,200 106 BHAT 635 645 620 635 195,748,700 124,817,144,000 107 BHIT 72 76 71 72 136,562,800 9,988,924,300 108 BIKA 190 195 180 190 4,700 877,100 109 BIMA 50 50 50 50 37,700 1,885,000 110 BINA 690 690 680 690 1,692,000 1,164,032,500 111 BIPI 50 50 50 50 1,502,800 75,140,000 112 BIPI-W 9 10 9 9 440,500 3,964,600 113 BIPP 51 52 50 51 2,405,100 122,560,300 114 BIRD 1,425 1,460 1,415 1,425 8,442,100 12,079,291,500 115 BISI 1,055 1,060 1,050 1,055 122,300 129,015,500 116 BJBR 1,600 1,630 1,590 1,600 13,843,200 22,127,989,500 117 BJTM 710 730 705 710 44,745,800 32,023,073,500 118 BKDP 53 53 51 53 1,200 63,100 119 BKSL 50 51 50 50 239,191,700 12,031,251,700 120 BKSW 109 109 106 109 221,900 24,143,400 121 BLTA 50 50 50 50 7,100 355,000 122 BLUE 720 725 715 720 186,600 134,054,000 123 BMAS 300 324 294 300 131,000 40,106,800 124 BMRI 6,775 6,825 6,725 6,775 48,680,900 329,869,425,000 125 BMSR 87 90 82 87 2,187,600 189,180,000 126 BMTR 310 310 276 310 680,141,600 203,160,166,000 127 BNBA 394 398 394 394 211,700 83,542,400 128 BNBR 50 50 50 50 2,900 145,000 129 BNGA 1,030 1,050 1,025 1,030 11,524,900 11,910,949,500 130 BNII 276 284 272 276 12,036,400 3,337,957,000 131 BNLI 2,690 2,740 2,670 2,690 1,322,400 3,572,491,000 132 BOGA 1,320 1,330 1,315 1,320 43,491,400 57,582,210,500 133 BOLA 168 170 165 168 5,232,300 878,997,600 134 BOLT 740 900 730 740 7,700 6,271,500 135 BOSS 197 204 195 197 10,566,500 2,097,837,100 136 BPTR 83 84 78 83 119,100 9,630,000 137 BRAM 5,300 5,300 5,000 5,300 2,000 10,250,000 138 BRIS 2,120 2,230 2,100 2,120 203,431,700 438,006,385,000 139 BRMS 66 67 61 66 551,104,400 35,709,359,000 140 BRNA 1,125 1,125 1,110 1,125 5,300 5,936,500 141 BRPT 1,260 1,295 1,250 1,260 64,963,200 82,585,939,000 142 BRPT-W 900 900 820 900 400 336,000 143 BSDE 1,150 1,165 1,085 1,150 77,502,200 87,771,404,000 144 BSIM 452 452 440 452 468,100 210,643,200 145 BSIM-W3 13 14 12 13 49,300 640,700 146 BSSR 1,725 1,750 1,675 1,725 67,200 115,810,000 147 BTEK 50 50 50 50 90,400 4,520,000 148 BTON 260 276 246 260 1,176,300 308,635,000 149 BTPN 3,270 3,350 3,200 3,270 139,400 460,174,000 150 BTPS 3,990 4,090 3,980 3,990 19,816,900 79,942,002,000 151 BUDI 100 103 96 100 8,639,900 856,542,900 152 BUKK 880 915 880 880 69,700 62,178,000 153 BULL 322 326 316 322 263,605,900 84,246,274,000 154 BULL-W2 103 110 100 103 440,300 45,786,100 155 BUMI 70 72 69 70 363,331,300 25,656,942,300 156 BUVA 54 56 54 54 132,900 7,233,900 157 BVIC 109 112 108 109 824,600 90,166,100 158 BWPT 143 149 140 143 157,581,700 22,862,502,300 159 BYAN 14,700 15,200 14,700 14,700 50,700 763,162,500 160 CAKK 56 57 53 56 2,987,200 161,894,200 161 CAMP 320 330 316 320 3,540,500 1,133,109,400 162 CANI 106 119 106 106 4,400 470,300 163 CARE 334 340 330 334 592,166,500 198,253,235,600 164 CARS 50 50 50 50 433,700 21,685,000 165 CASA 390 390 390 390 1,000 390,000 166 CASH 474 482 470 474 1,678,600 800,459,400 167 CASH-W 10 12 9 10 19,628,300 206,307,300 168 CASS 296 320 296 296 2,277,600 691,679,400 169 CBMF 580 585 500 580 2,047,900 1,086,435,500 170 CCSI 250 260 250 250 1,324,700 337,881,800 171 CEKA 1,805 1,810 1,795 1,805 264,800 476,722,000 172 CENT 151 155 149 151 16,875,400 2,552,067,000 173 CFIN 234 236 228 234 3,066,100 706,756,800 174 CINT 244 262 244 244 192,100 47,182,200 175 CITA 2,800 2,800 2,570 2,800 28,400 75,895,000 176 CITY 94 96 92 94 48,700 4,563,300 177 CITY-W 15 15 15 15 10,600 159,000 178 CLAY 1,450 1,470 1,450 1,450 9,100 13,243,000 179 CLEO 500 500 488 500 10,869,900 5,355,831,600 180 CLPI 740 760 740 740 171,200 127,386,000 181 CMNP 1,235 1,280 1,230 1,235 1,024,700 1,284,109,500 182 CMNP-W 266 284 260 266 198,200 54,373,600 183 CNTX 232 232 232 232 2,900 672,800 184 COCO 915 915 805 915 242,900 214,946,500 185 CPIN 7,000 7,100 6,650 7,000 25,621,800 176,893,095,000 186 CPRI 50 50 50 50 168,400 8,420,000 187 CPRI-W 12 12 10 12 40,100 411,200 188 CPRO 50 50 50 50 42,200 2,110,000 189 CSAP 356 380 356 356 827,700 296,364,600 190 CSIS 53 54 52 53 1,576,700 83,650,200 191 CSMI 530 590 530 530 1,700 934,000 192 CSRA 372 378 370 372 1,777,000 665,672,200 193 CTBN 2,740 2,800 2,730 2,740 900 2,471,000 194 CTRA 900 915 880 900 113,369,800 101,983,990,500 195 CTTH 55 57 54 55 603,200 33,204,500 196 DADA 54 59 53 54 70,299,400 3,967,431,600 197 DADA-W 4 5 3 4 63,640,000 255,067,400 198 DART 222 230 222 222 6,100 1,377,600 199 DAYA 386 386 386 386 100 38,600 200 DEAL 151 158 151 151 12,510,900 1,920,087,800 201 DEFI 1,695 1,695 1,685 1,695 16,900 28,592,500 202 DEWA 50 50 50 50 216,800 10,840,000 203 DFAM 204 220 198 204 96,800 19,676,100 204 DFAM-W 3 3 3 3 100 300 205 DGIK 50 50 50 50 28,100 1,405,000 206 DIGI 340 340 330 340 9,500 3,145,000 207 DILD 220 228 220 220 39,350,700 8,754,403,800 208 DIVA 2,160 2,160 2,100 2,160 69,300 148,442,000 209 DKFT 216 236 202 216 247,909,100 54,521,735,400 210 DLTA 4,220 4,320 4,200 4,220 149,800 635,180,000 211 DMAS 248 256 248 248 95,509,500 23,916,480,800 212 DMMX 196 197 193 196 2,568,000 501,487,500 213 DMND 925 930 905 925 16,400 15,017,000 214 DNAR 182 182 177 182 92,400 16,703,600 215 DNET 3,300 3,360 3,300 3,300 3,200 10,692,000 216 DOID 424 438 422 424 123,124,100 52,748,661,200 217 DPNS 254 262 254 254 101,200 25,735,400 218 DPUM 55 56 53 55 1,540,100 84,092,600 219 DSFI 75 78 73 75 3,307,500 248,631,800 220 DSNG 635 680 610 635 25,051,900 16,190,355,000 221 DSSA 14,450 14,450 14,450 14,450 500 7,225,000 222 DUCK 476 488 472 476 25,719,600 12,295,994,800 223 DUTI 3,880 3,880 3,850 3,880 900 3,489,000 224 DVLA 2,500 2,500 2,480 2,500 12,800 31,960,000 225 DWGL 178 208 178 178 884,300 160,973,900 226 DWGL-W 26 31 26 26 93,000 2,478,700 227 DYAN 61 62 54 61 21,255,200 1,231,253,700 228 EAST 62 69 62 62 10,380,200 677,109,800 229 EAST-W 6 7 5 6 1,092,300 6,601,600 230 ECII 690 690 690 690 300 207,000 231 EKAD 1,275 1,280 1,270 1,275 209,900 267,879,000 232 ELSA 366 378 364 366 144,917,700 53,691,454,200 233 EMDE 190 190 181 190 10,100 1,918,100 234 EMTK 14,000 14,000 12,200 14,000 543,300 7,129,420,000 235 ENRG 95 96 87 95 253,381,300 23,566,354,500 236 ENZO 50 51 50 50 395,300 19,765,100 237 ENZO-W 7 7 6 7 941,900 5,715,000 238 EPAC 143 147 141 143 6,687,300 966,149,700 239 EPMT 2,120 2,140 2,100 2,120 141,500 298,927,000 240 ERAA 2,000 2,070 1,990 2,000 38,640,000 78,182,092,000 241 ERTX 125 130 125 125 6,200 795,500 242 ESIP 96 99 90 96 29,689,300 2,800,159,000 243 ESIP-W 8 9 7 8 828,500 6,616,100 244 ESSA 236 264 224 236 211,896,100 52,379,977,600 245 ESTA 117 120 101 117 553,600 62,725,300 246 ESTI 57 60 56 57 60,900 3,486,100 247 EXCL 2,900 2,960 2,710 2,900 252,281,100 719,062,611,000 248 FAST 1,030 1,030 1,005 1,030 121,700 124,704,000 249 FASW 7,475 7,475 7,450 7,475 32,200 240,155,000 250 FILM 212 220 206 212 19,215,400 4,082,380,000 251 FIRE 905 910 905 905 2,041,000 1,847,355,000 252 FITT 74 77 74 74 55,000 4,177,600 253 FITT-W 18 18 18 18 1,400 25,200 254 FOOD 106 106 104 106 389,400 40,818,000 255 FORU 144 154 144 144 24,600 3,576,300 256 FORZ 50 50 50 50 2,000 100,000 257 FPNI 140 143 139 140 6,453,400 910,435,600 258 FREN 73 82 71 73 6,891,566,200 521,251,809,800 259 FREN-W 43 51 42 43 8,259,600 361,941,800 260 FUJI 116 117 115 116 18,500 2,138,400 261 GAMA 50 50 50 50 107,500 5,375,000 262 GDST 122 129 122 122 22,848,000 2,833,314,600 263 GDYR 1,420 1,420 1,420 1,420 80,600 114,452,000 264 GEMA 340 340 318 340 8,100 2,751,800 265 GGRM 42,200 43,150 42,200 42,200 3,442,200 146,342,590,000 266 GGRP 470 535 470 470 95,800 45,575,900 267 GHON 1,660 1,660 1,655 1,660 200 331,500 268 GIAA 446 456 444 446 124,536,000 55,911,322,000 269 GJTL 610 630 605 610 13,291,600 8,225,642,500 270 GLOB 130 150 122 130 90,700 11,555,200 271 GLVA 344 344 332 344 28,500 9,650,000 272 GMFI 151 155 149 151 48,895,300 7,436,320,200 273 GOLD 214 220 214 214 30,600 6,632,600 274 GOOD 1,250 1,250 1,240 1,250 327,600 407,864,000 275 GPRA 91 97 79 91 37,118,400 3,328,874,600 276 GSMF 100 100 89 100 1,400 137,800 277 GWSA 110 116 103 110 2,210,600 237,534,000 278 GZCO 50 51 50 50 1,984,200 99,210,100 279 HADE 50 50 50 50 100 5,000 280 HDIT 284 320 276 284 2,739,600 767,451,800 281 HEAL 3,800 3,900 3,750 3,800 202,300 777,583,000 282 HELI 214 218 208 214 3,806,900 799,444,800 283 HELI-W 5 6 5 5 473,500 2,385,600 284 HERO 895 895 870 895 39,700 34,950,500 285 HEXA 3,500 3,510 3,480 3,500 830,600 2,905,801,000 286 HITS 474 474 474 474 20,000 9,480,000 287 HKMU 115 119 114 115 54,424,400 6,324,161,800 288 HMSP 1,600 1,625 1,590 1,600 146,922,400 235,995,922,000 289 HOKI 1,105 1,125 1,095 1,105 11,515,100 12,745,994,000 290 HOKI-W 650 655 650 650 20,800 13,623,500 291 HOMI 1,195 1,270 1,180 1,195 1,056,800 1,283,560,500 292 HOTL 50 50 50 50 40,900 2,045,000 293 HRME 54 56 53 54 21,681,700 1,169,095,800 294 HRTA 278 306 276 278 101,557,500 29,729,431,000 295 HRUM 3,270 3,310 2,900 3,270 43,059,900 137,006,950,000 296 IATA 50 50 50 50 20,500 1,025,000 297 IBFN 290 290 290 290 100 29,000 298 ICBP 9,775 9,800 9,700 9,775 16,458,300 160,253,702,500 299 ICON 99 99 99 99 567,100 56,142,900 300 IDPR 230 232 214 230 204,400 47,129,600 301 IFII 150 154 148 150 299,700 45,082,900 302 IFSH 380 380 370 380 2,400 890,000 303 IGAR 350 354 350 350 172,300 60,683,600 304 IKAI 50 50 50 50 93,600 4,680,000 305 IKAN 154 166 152 154 18,392,200 2,921,197,100 306 IKBI 230 232 228 230 51,800 12,014,200 307 IMAS 1,475 1,545 1,455 1,475 74,543,200 111,700,844,000 308 IMJS 432 450 420 432 65,996,100 28,883,393,200 309 IMPC 1,340 1,345 1,335 1,340 1,427,900 1,915,638,000 310 INAF 4,330 4,380 4,150 4,330 8,633,300 36,985,553,000 311 INAI 346 346 338 346 22,900 7,906,400 312 INCF 78 83 76 78 294,000 23,405,600 313 INCI 820 845 820 820 331,900 277,129,000 314 INCO 5,500 5,900 5,250 5,500 83,266,100 457,923,567,500 315 INDF 6,900 6,975 6,900 6,900 21,226,500 147,072,105,000 316 INDO 121 124 120 121 149,200 17,981,600 317 INDO-W 23 23 22 23 104,400 2,398,700 318 INDR 3,000 3,000 2,800 3,000 25,300 71,740,000 319 INDS 1,930 1,970 1,915 1,930 57,600 111,150,500 320 INDX 53 59 52 53 61,000 3,245,100 321 INDY 1,965 2,020 1,945 1,965 32,083,200 63,222,638,500 322 INKP 10,825 11,250 10,750 10,825 11,718,300 128,961,390,000 323 INOV 173 180 171 173 290,800 51,695,400 324 INPC 66 68 65 66 1,126,000 74,633,300 325 INPC-W 4 5 3 4 722,000 2,945,700 326 INPP 700 700 700 700 1,100 770,000 327 INPS 3,500 3,510 3,270 3,500 60,400 202,993,000 328 INTA 208 208 208 208 14,100 2,932,800 329 INTD 115 120 107 115 5,000 567,900 330 INTP 14,850 14,850 14,300 14,850 6,537,200 95,961,200,000 331 IPCC 550 575 515 550 16,042,800 8,899,115,000 332 IPCM 332 340 312 332 842,300 280,111,400 333 IPOL 91 92 91 91 2,600,000 237,556,600 334 IPTV 298 302 292 298 26,027,000 7,746,559,200 335 IPTV-W 26 30 25 26 54,300 1,555,900 336 IRRA 1,540 1,590 1,505 1,540 38,889,500 60,032,920,500 337 ISAT 4,230 4,230 3,430 4,230 44,270,300 169,474,502,000 338 ISSP 175 179 173 175 17,344,400 3,052,101,600 339 ITIC 740 790 690 740 31,269,600 23,558,881,500 340 ITMA 520 525 490 520 3,093,200 1,592,893,500 341 ITMA-W 79 79 68 79 10,700 728,700 342 ITMG 15,250 15,550 15,175 15,250 5,551,200 84,729,257,500 343 JAST 163 174 160 163 64,621,500 10,835,597,300 344 JAWA 88 90 84 88 64,500 5,662,200 345 JAYA 162 175 161 162 46,665,800 7,877,254,000 346 JAYA-W 12 14 11 12 1,571,000 19,702,400 347 JIHD 442 442 442 442 5,000 2,210,000 348 JKON 340 340 334 340 256,700 87,238,800 349 JMAS 200 234 200 200 244,700 48,973,200 350 JPFA 1,685 1,700 1,575 1,685 41,474,100 68,339,150,000 351 JRPT 570 580 570 570 3,118,300 1,787,842,500 352 JSKY 238 246 236 238 23,680,600 5,659,987,400 353 JSMR 4,490 4,550 4,470 4,490 13,319,500 59,886,127,000 354 JSPT 850 850 850 850 500 425,000 355 JTPE 930 935 930 930 1,232,300 1,152,198,000 356 KAEF 4,440 4,580 4,240 4,440 38,760,000 171,476,590,000 357 KARW 81 84 74 81 1,704,200 133,393,700 358 KAYU 85 89 84 85 10,353,300 901,634,800 359 KBAG 50 51 50 50 1,110,195,900 55,551,982,800 360 KBAG-W 4 5 4 4 11,362,100 45,693,300 361 KBLI 414 430 414 414 5,340,100 2,238,249,800 362 KBLM 234 236 228 234 599,200 138,702,200 363 KBLV 440 440 410 440 3,200 1,379,000 364 KDSI 865 865 860 865 51,300 44,349,500 365 KEEN 306 306 298 306 2,613,900 785,948,000 366 KEJU 1,295 1,300 1,280 1,295 341,800 441,545,500 367 KIAS 52 52 50 52 1,032,100 52,051,200 368 KICI 222 234 220 222 1,600 356,200 369 KIJA 218 224 216 218 43,486,600 9,556,432,200 370 KINO 2,840 2,900 2,820 2,840 484,500 1,376,465,000 371 KIOS 144 144 144 144 5,900 849,600 372 KJEN 1,100 1,110 1,100 1,100 1,500 1,651,000 373 KKGI 370 386 330 370 1,029,500 376,130,400 374 KLBF 1,545 1,590 1,480 1,545 152,710,000 233,997,286,500 375 KMDS 462 470 462 462 6,000 2,798,400 376 KMTR 344 352 340 344 263,200 91,094,600 377 KOBX 114 116 112 114 714,400 81,827,100 378 KOIN 100 100 100 100 15,500 1,550,000 379 KOPI 448 450 448 448 104,600 46,861,000 380 KOTA 158 174 158 158 2,551,600 407,128,900 381 KOTA-W 150 150 150 150 100 15,000 382 KPAL 50 51 50 50 302,500 15,126,000 383 KPAS 77 79 76 77 4,439,900 342,249,600 384 KPAS-W 20 21 19 20 111,400 2,219,900 385 KPIG 108 112 102 108 17,970,500 1,937,899,300 386 KRAS 448 454 448 448 38,363,300 17,280,650,400 387 KREN 89 91 86 89 14,370,500 1,273,477,900 388 LAND 190 192 182 190 243,000 46,235,000 389 LCKM 366 366 346 366 200 71,200 390 LEAD 50 50 50 50 2,079,100 103,955,000 391 LIFE 5,200 5,300 4,930 5,200 2,100 10,858,000 392 LINK 2,750 2,750 2,620 2,750 5,778,000 15,661,596,000 393 LION 390 450 342 390 40,700 14,791,800 394 LMAS 50 50 50 50 112,000 5,600,000 395 LMPI 85 85 82 85 90,200 7,484,700 396 LMSH 470 510 468 470 3,500 1,652,900 397 LPCK 1,510 1,565 1,505 1,510 3,486,700 5,342,618,500 398 LPGI 3,500 3,500 3,480 3,500 3,800 13,294,000 399 LPIN 260 280 260 260 382,900 100,812,800 400 LPKR 242 254 238 242 260,753,000 64,371,225,400 401 LPLI 87 97 83 87 230,600 19,567,600 402 LPPF 1,370 1,395 1,360 1,370 23,388,400 32,223,223,000 403 LPPS 84 92 83 84 157,900 13,554,200 404 LRNA 198 220 185 198 492,900 94,034,700 405 LSIP 1,285 1,315 1,245 1,285 54,623,300 70,214,560,500 406 LTLS 492 496 492 492 418,700 206,335,800 407 LUCK 186 208 185 186 12,036,200 2,342,940,300 408 MAGP 50 50 50 50 800 40,000 409 MAIN 835 850 780 835 40,310,400 32,885,206,000 410 MAMI 50 50 50 50 13,000 650,000 411 MAMI-W 4 4 4 4 649,600 2,598,400 412 MAPA 2,850 2,860 2,730 2,850 713,000 2,007,790,000 413 MAPB 1,350 1,375 1,320 1,350 32,500 43,447,500 414 MAPI 890 895 870 890 21,960,800 19,411,437,000 415 MARI 53 57 50 53 161,984,800 8,286,526,800 416 MARK 810 860 795 810 6,109,300 5,021,769,500 417 MASA 1,110 1,200 1,100 1,110 89,000 98,384,500 418 MAYA 8,900 8,900 8,900 8,900 200 1,780,000 419 MBAP 2,880 2,950 2,870 2,880 623,600 1,805,120,000 420 MBSS 545 580 474 545 30,360,400 16,299,062,400 421 MBTO 93 103 92 93 52,900 5,006,500 422 MCAS 2,860 2,860 2,740 2,860 12,336,400 33,987,495,000 423 MCOR 132 135 131 132 5,903,900 781,664,500 424 MDIA 54 60 54 54 2,365,500 130,059,900 425 MDKA 2,120 2,130 2,010 2,120 92,847,900 191,433,276,000 426 MDKI 200 206 197 200 2,254,500 450,245,700 427 MDRN 50 50 50 50 26,000 1,300,000 428 MEDC 640 645 620 640 123,290,700 77,965,224,000 429 MEGA 7,000 7,200 7,000 7,000 4,600 32,275,000 430 MERK 3,290 3,300 3,230 3,290 48,900 159,628,000 431 META 160 165 159 160 1,981,200 318,377,200 432 MFIN 1,060 1,060 1,060 1,060 126,700 134,302,000 433 MFMI 800 855 800 800 117,400 94,409,000 434 MGRO 770 775 765 770 2,512,600 1,940,099,000 435 MICE 296 300 292 296 206,200 61,380,800 436 MIDI 1,900 1,900 1,850 1,900 10,500,300 19,950,565,000 437 MIKA 2,830 2,850 2,800 2,830 22,678,300 64,314,095,000 438 MINA 50 50 50 50 11,700 585,000 439 MIRA 50 50 50 50 900 45,000 440 MKNT 50 50 50 50 3,300 165,000 441 MKPI 28,000 28,000 27,500 28,000 400 11,075,000 442 MLBI 9,500 9,600 9,425 9,500 66,300 629,885,000 443 MLIA 530 535 520 530 4,876,100 2,592,826,000 444 MLPL 72 75 72 72 4,789,000 350,865,300 445 MLPT 730 740 725 730 99,400 72,965,500 446 MMLP 312 316 300 312 6,388,100 1,982,215,800 447 MNCN 1,195 1,195 1,050 1,195 364,000,000 413,417,215,000 448 MOLI 850 850 850 850 1,000 850,000 449 MPMX 466 472 460 466 27,371,000 12,766,992,200 450 MPOW 75 75 72 75 152,700 11,186,900 451 MPPA 111 119 110 111 24,530,300 2,780,685,000 452 MRAT 152 155 150 152 81,800 12,286,000 453 MSIN 296 298 282 296 442,400 130,465,800 454 MSKY 685 685 640 685 60,400 39,449,500 455 MTDL 1,615 1,650 1,610 1,615 4,738,400 7,708,944,500 456 MTFN 50 50 50 50 4,000 200,000 457 MTLA 424 450 424 424 388,500 167,791,000 458 MTPS 284 322 282 284 1,459,900 413,564,200 459 MTSM 196 196 196 196 200 39,200 460 MTWI 61 63 61 61 32,800 2,023,500 461 MYOH 1,295 1,315 1,270 1,295 314,600 403,643,000 462 MYOR 2,680 2,720 2,650 2,680 8,257,300 22,176,500,000 463 MYTX 51 56 50 51 351,000 17,621,500 464 NATO 585 605 580 585 238,654,900 141,085,556,500 465 NATO-W 310 310 70 310 200 38,000 466 NELY 141 143 141 141 177,100 25,013,800 467 NFCX 1,575 1,615 1,575 1,575 87,600 139,792,500 468 NICK 288 304 284 288 11,500 3,280,800 469 NIKL 1,715 1,750 1,675 1,715 9,717,800 16,644,086,500 470 NIRO 163 170 163 163 400 65,900 471 NISP 830 895 830 830 1,308,700 1,119,056,500 472 NOBU 795 800 795 795 7,100 5,676,500 473 NRCA 392 394 368 392 3,451,500 1,318,911,000 474 NZIA 158 159 154 158 47,600 7,494,100 475 OASA 374 374 374 374 200 74,800 476 OKAS 114 120 113 114 4,141,800 475,111,500 477 OPMS 157 159 154 157 876,400 137,801,100 478 PADI 50 50 50 50 1,100 55,000 479 PALM 328 332 322 328 578,900 189,575,000 480 PAMG 116 117 111 116 26,028,100 2,992,071,900 481 PANI 110 111 110 110 3,800 419,700 482 PANR 170 175 168 170 1,676,900 287,372,500 483 PANS 1,025 1,040 1,010 1,025 223,900 229,957,000 484 PBID 1,215 1,230 1,185 1,215 253,400 304,943,500 485 PBRX 260 266 248 260 26,763,400 6,989,640,000 486 PBSA 680 680 605 680 11,300 7,114,500 487 PCAR 585 610 570 585 387,000 224,521,500 488 PDES 452 458 376 452 2,600 1,016,200 489 PEGE 117 117 117 117 2,900 339,300 490 PEHA 1,875 1,895 1,800 1,875 1,464,000 2,702,886,500 491 PGAS 1,810 1,885 1,795 1,810 452,252,500 831,215,046,500 492 PGJO 68 68 68 68 603,600 41,044,800 493 PGLI 222 252 222 222 14,700 3,589,400 494 PGUN 240 240 236 240 45,700 10,878,000 495 PICO 145 148 140 145 509,700 74,319,800 496 PJAA 630 640 625 630 375,600 237,750,500 497 PKPK 55 57 52 55 1,965,700 107,610,700 498 PLAN 115 116 114 115 195,800 22,553,100 499 PLAN-W 5 5 4 5 289,700 1,406,600 500 PLIN 2,500 2,500 2,500 2,500 200 500,000 501 PMJS 121 125 120 121 40,700 5,019,300 502 PNBN 1,150 1,150 1,080 1,150 25,288,500 28,372,322,500 503 PNBS 82 85 81 82 112,284,300 9,319,066,300 504 PNGO 615 650 610 615 1,300 807,000 505 PNIN 910 910 835 910 7,631,400 6,722,214,000 506 PNLF 252 258 238 252 98,068,000 24,625,953,800 507 PNSE 1,075 1,075 1,075 1,075 800 860,000 508 POLI 860 890 860 860 12,100 10,560,500 509 POLL 5,000 5,400 4,800 5,000 203,800 1,022,531,000 510 POLU 725 750 725 725 9,800 7,196,500 511 POLY 67 67 50 67 37,773,400 2,406,927,500 512 PORT 438 438 418 438 3,200 1,399,600 513 POWR 740 740 695 740 53,257,300 38,646,150,500 514 PPGL 169 170 167 169 2,776,300 468,244,000 515 PPGL-W 11 11 10 11 511,200 5,112,800 516 PPRE 266 286 256 266 75,568,500 20,480,600,200 517 PPRO 112 117 112 112 604,754,800 69,006,432,700 518 PRAS 124 127 124 124 29,700 3,763,800 519 PRDA 3,600 3,670 3,560 3,600 135,600 491,700,000 520 PRIM 244 248 240 244 378,200 91,973,200 521 PRIM-W 5 6 5 5 18,800 94,100 522 PSAB 230 234 224 230 36,836,500 8,420,577,000 523 PSDN 128 130 120 128 173,100 22,295,000 524 PSGO 110 120 110 110 331,800 37,967,200 525 PSSI 178 182 176 178 10,106,600 1,810,194,200 526 PTBA 3,170 3,180 3,100 3,170 57,825,600 182,320,774,000 527 PTDU 474 474 474 474 894,800 424,135,200 528 PTIS 151 151 151 151 2,500 377,500 529 PTPP 1,570 1,615 1,565 1,570 51,233,000 81,294,375,000 530 PTPW 1,115 1,135 1,085 1,115 2,295,300 2,559,424,500 531 PTRO 2,130 2,150 2,100 2,130 1,660,400 3,545,773,000 532 PTSN 244 248 234 244 20,541,900 4,980,676,800 533 PUDP 232 232 218 232 200 45,000 534 PURA 126 130 125 126 563,160,500 70,956,147,200 535 PURA-W 23 23 22 23 1,962,400 43,188,100 536 PURE 244 250 244 244 4,186,700 1,027,687,800 537 PURE-W 23 25 23 23 1,133,300 26,937,600 538 PURI 290 290 290 290 10,800 3,132,000 539 PWON 535 540 525 535 126,097,000 66,902,756,500 540 PYFA 1,035 1,075 1,010 1,035 4,324,100 4,511,280,500 541 PZZA 830 835 820 830 723,400 600,054,500 542 R-LQ45X 1,011 1,016 995 1,011 64,300 64,244,400 543 RAJA 270 320 268 270 228,798,100 66,361,897,000 544 RALS 755 770 750 755 31,095,000 23,576,568,500 545 RANC 484 500 478 484 2,419,700 1,173,522,400 546 RBMS 51 52 50 51 1,630,900 82,702,400 547 RDTX 5,300 5,300 5,275 5,300 2,500 13,235,000 548 REAL 50 51 50 50 32,329,400 1,617,381,100 549 RELI 308 310 290 308 700 211,200 550 RICY 110 119 104 110 141,900 15,241,500 551 RIGS 296 298 280 296 474,600 138,554,000 552 RISE 418 420 414 418 182,300 76,193,400 553 RMBA 374 380 374 374 143,500 53,841,000 554 ROCK 825 885 825 825 25,800 22,600,500 555 RODA 57 60 57 57 204,900 11,823,200 556 RONY 198 204 198 198 32,600 6,571,000 557 ROTI 1,400 1,400 1,375 1,400 6,335,700 8,858,420,000 558 RUIS 308 316 308 308 11,300 3,548,000 559 SAFE 188 188 185 188 238,200 44,451,500 560 SAME 280 296 268 280 93,830,200 26,662,179,800 561 SAMF 400 400 398 400 2,400 956,000 562 SATU 50 50 50 50 51,600 2,580,000 563 SBAT 99 101 99 99 12,488,700 1,243,951,900 564 SBAT-W 12 14 12 12 1,223,700 15,582,600 565 SCCO 10,400 10,400 10,400 10,400 100 1,040,000 566 SCMA 2,170 2,340 1,965 2,170 43,631,900 91,040,236,000 567 SCNP 250 250 248 250 6,000 1,498,000 568 SDMU 65 69 65 65 2,024,400 131,595,600 569 SDPC 114 116 111 114 165,800 18,634,700 570 SDRA 800 800 800 800 2,000 1,600,000 571 SFAN 1,250 1,250 1,205 1,250 1,062,700 1,297,232,000 572 SGER 610 625 610 610 2,180,600 1,348,632,500 573 SGER-W 288 288 270 288 600 165,800 574 SGRO 1,725 1,750 1,700 1,725 441,300 763,245,000 575 SHID 2,540 2,550 2,540 2,540 6,200 15,801,000 576 SHIP 650 675 630 650 2,774,800 1,828,752,500 577 SIDO 775 785 770 775 27,871,300 21,638,816,000 578 SILO 5,600 5,950 5,575 5,600 166,400 944,000,000 579 SIMP 422 428 402 422 41,843,300 17,648,984,000 580 SINI 350 364 344 350 10,700 3,689,400 581 SIPD 1,215 1,260 1,215 1,215 2,000 2,447,500 582 SKBM 340 360 340 340 7,300 2,582,000 583 SKLT 1,650 1,650 1,650 1,650 4,000 6,600,000 584 SKRN 700 710 685 700 870,800 610,279,500 585 SLIS 4,910 4,990 4,850 4,910 63,800 315,324,000 586 SMAR 3,800 3,800 3,570 3,800 42,800 156,407,000 587 SMBR 1,225 1,260 1,210 1,225 36,227,100 44,638,497,000 588 SMCB 1,330 1,390 1,300 1,330 260,000 345,850,000 589 SMDM 109 111 100 109 4,400 443,700 590 SMDR 314 334 312 314 48,495,800 15,771,765,400 591 SMGR 12,600 12,800 12,350 12,600 10,956,900 138,560,215,000 592 SMKL 195 195 192 195 895,700 173,786,700 593 SMKL-W 22 28 21 22 443,500 10,283,900 594 SMMA 11,850 12,025 11,750 11,850 12,100 144,250,000 595 SMMT 130 135 127 130 2,563,600 337,126,500 596 SMRA 815 820 780 815 98,935,300 79,820,902,000 597 SMSM 1,325 1,345 1,310 1,325 1,840,100 2,424,874,500 598 SOCI 262 284 238 262 418,389,000 111,674,619,000 599 SOFA 103 108 100 103 15,600 1,601,500 600 SOFA-W 5 5 3 5 14,658,600 58,762,400 601 SOHO 4,990 5,000 4,940 4,990 5,500 27,366,000 602 SONA 5,600 5,600 5,575 5,600 1,800 10,075,000 603 SOSS 384 402 364 384 12,800 4,889,800 604 SOSS-W 44 55 34 44 25,700 1,130,900 605 SOTS 190 202 181 190 3,200 583,200 606 SPTO 535 540 520 535 1,500,100 794,287,000 607 SQMI 362 364 354 362 10,697,200 3,842,788,600 608 SRAJ 186 200 185 186 261,400 49,747,500 609 SRIL 290 304 262 290 722,123,100 209,256,846,000 610 SRSN 61 61 59 61 6,341,400 380,620,500 611 SRTG 3,450 3,490 3,440 3,450 5,153,800 17,839,817,000 612 SSIA 580 590 540 580 101,464,200 58,354,628,500 613 SSMS 860 885 860 860 13,003,800 11,291,626,000 614 SSTM 570 570 570 570 400 228,000 615 STAR 111 118 110 111 30,400 3,373,900 616 STTP 9,000 9,000 9,000 9,000 500 4,500,000 617 SULI 50 50 50 50 6,100 305,000 618 SURE 2,670 2,690 2,660 2,670 427,700 1,141,954,000 619 SWAT 118 130 111 118 2,910,000 352,399,300 620 TALF 280 300 280 280 44,400 12,467,200 621 TAMA 131 135 128 131 13,314,600 1,746,563,500 622 TAMA-W 7 8 7 7 99,000 693,300 623 TAMU 50 50 50 50 995,500 49,775,000 624 TARA 50 50 50 50 50,700 2,535,000 625 TAXI 50 50 50 50 203,000 10,150,000 626 TBIG 1,485 1,505 1,460 1,485 19,459,500 28,867,550,500 627 TBLA 830 835 815 830 8,045,300 6,649,623,500 628 TBMS 945 950 900 945 98,400 90,378,500 629 TCID 6,500 6,950 6,475 6,500 53,000 347,140,000 630 TCPI 6,950 6,950 6,225 6,950 8,573,600 56,018,990,000 631 TDPM 154 160 150 154 16,687,700 2,590,282,500 632 TEBE 575 600 570 575 2,500 1,494,500 633 TECH 388 392 364 388 1,735,100 659,646,200 634 TFAS 170 179 170 170 22,200 3,789,800 635 TGKA 7,600 7,600 7,250 7,600 500 3,660,000 636 TGRA 143 150 143 143 30,523,400 4,459,826,200 637 TIFA 474 474 440 474 30,700 13,572,400 638 TINS 1,535 1,640 1,400 1,535 332,970,600 502,547,547,500 639 TIRA 260 260 244 260 200 50,400 640 TIRT 51 51 50 51 510,400 25,901,200 641 TKIM 10,575 10,975 10,550 10,575 13,469,500 144,800,542,500 642 TLKM 3,610 3,640 3,500 3,610 455,088,400 1,635,484,331,000 643 TMAS 132 135 130 132 8,729,200 1,155,909,900 644 TMPO 144 152 144 144 5,400 788,400 645 TNCA 442 478 430 442 29,111,300 13,182,935,600 646 TOBA 530 535 520 530 165,200 87,111,000 647 TOPS 50 50 50 50 2,544,800 127,240,000 648 TOTL 404 410 376 404 20,181,100 8,004,233,400 649 TOTO 252 254 248 252 667,700 167,325,800 650 TOWR 990 1,000 985 990 168,435,800 167,035,820,500 651 TOYS 725 810 725 725 11,636,000 8,972,128,000 652 TOYS-W 11 12 10 11 3,787,600 41,630,600 653 TPIA 9,450 9,600 9,425 9,450 3,189,600 30,380,642,500 654 TPMA 362 372 356 362 6,400 2,337,800 655 TRIM 100 105 97 100 82,400 8,152,800 656 TRIN 212 224 212 212 29,406,600 6,386,564,400 657 TRIN-W 10 10 9 10 32,700 296,100 658 TRIS 208 210 204 208 12,300 2,515,400 659 TRJA 158 160 149 158 360,600 55,830,700 660 TRST 400 400 400 400 100 40,000 661 TRUK 182 182 174 182 5,131,200 918,865,900 662 TRUS 348 348 348 348 100 34,800 663 TSPC 1,420 1,450 1,385 1,420 1,277,200 1,808,905,000 664 TUGU 1,995 2,050 1,995 1,995 80,300 161,591,500 665 TURI 1,255 1,280 1,250 1,255 44,000 55,505,000 666 UANG 222 232 222 222 24,500 5,487,200 667 UCID 1,525 1,540 1,520 1,525 175,800 269,647,500 668 ULTJ 1,630 1,645 1,625 1,630 1,576,800 2,574,891,500 669 UNIC 4,490 4,500 4,410 4,490 26,500 118,715,000 670 UNIT 176 186 168 176 15,000 2,560,700 671 UNSP 108 110 107 108 2,113,700 231,227,200 672 UNTR 27,175 27,300 26,825 27,175 4,764,200 129,099,622,500 673 UNVR 7,500 7,575 7,475 7,500 14,947,200 112,354,397,500 674 URBN 975 1,095 975 975 4,740,300 4,645,412,500 675 URBN-W 14 14 13 14 25,200 327,700 676 VICO 82 84 78 82 248,800 20,068,100 677 VINS 92 95 91 92 181,200 16,683,900 678 VIVA 51 51 50 51 113,250,400 5,680,887,500 679 VOKS 260 270 250 260 299,800 78,155,800 680 WAPO 66 66 64 66 2,200 141,400 681 WEGE 258 264 252 258 120,521,200 31,223,875,200 682 WEHA 72 73 68 72 612,900 43,868,400 683 WICO 468 468 468 468 1,200 561,600 684 WIIM 585 600 585 585 15,995,800 9,420,614,000 685 WIKA 1,805 1,840 1,800 1,805 37,094,900 67,354,218,000 686 WINS 98 99 96 98 15,125,000 1,482,209,800 687 WOMF 258 268 254 258 313,900 81,826,400 688 WOOD 575 600 570 575 21,819,600 12,772,013,500 689 WOWS 74 79 71 74 180,140,800 13,679,908,700 690 WSBP 246 248 236 246 414,114,500 100,616,407,200 691 WSKT 1,210 1,250 1,185 1,210 161,664,000 196,522,637,000 692 WTON 396 396 386 396 62,148,300 24,370,922,600 693 XAFA 1,085 1,087 1,085 1,085 200 217,200 694 XAQA 960 960 960 960 100 96,000 695 XBES 971 971 971 971 100 97,100 696 XBID 541 541 541 541 100 54,100 697 XBIN 505 505 505 505 100 50,500 698 XBNI 1,045 1,045 1,042 1,045 500 522,200 699 XBSK 395 395 395 395 100 39,500 700 XCID 90 90 84 90 111,100 9,598,400 701 XCLQ 100 100 98 100 1,000 99,800 702 XIHD 482 482 478 482 6,100 2,925,200 703 XIIC 1,065 1,065 1,050 1,065 700 741,500 704 XIID 529 529 526 529 39,900 21,068,900 705 XIIF 591 599 585 591 47,600 28,072,900 706 XIIT 540 541 533 540 43,800 23,582,600 707 XIJI 672 672 644 672 3,500 2,303,300 708 XILV 118 118 117 118 300 35,300 709 XIPI 177 180 177 177 1,300 230,400 710 XISC 761 761 747 761 91,300 69,363,900 711 XISI 334 334 330 334 3,600 1,194,900 712 XISR 394 396 388 394 10,200 4,014,500 713 XKIV 507 507 496 507 200 100,300 714 XKMS 1,085 1,085 1,071 1,085 4,100 4,419,100 715 XMIG 179 179 179 179 100 17,900 716 XNVE 160 161 155 160 245,900 39,203,000 717 XPCR 925 925 925 925 100 92,500 718 XPES 400 400 400 400 10,000 4,000,000 719 XPFT 650 720 610 650 400 263,000 720 XPLC 467 467 440 467 5,000 2,205,400 721 XPMI 940 940 940 940 100 94,000 722 XSBC 105 105 105 105 20,200 2,121,000 723 XSMU 127 127 127 127 100 12,700 724 XSRI 186 186 186 186 200 37,200 725 XSSI 89 89 89 89 1,100 97,900 726 XSSK 675 679 675 675 3,100 2,104,500 727 YELO 50 51 50 50 2,448,600 122,512,600 728 YELO-W 8 8 7 8 289,500 2,306,000 729 YPAS 418 448 418 418 700 298,200 730 YULE 320 350 296 320 15,100 4,835,600 731 ZBRA 101 101 85 101 3,824,700 382,626,300 732 ZINC 216 222 208 216 945,272,300 204,766,146,400 733 ZONE 368 386 360 368 193,000 70,586,400 -------------------- ---------------------- Total for Reguler 29,284,262,100 20,459,586,131,300 Information for Negosiasi 734 ACES 1,805 1,825 1,760 1,760 4,999,082 8,948,389,650 735 ADHI 1,290 1,272 1,272 1,272 807,800 1,027,521,600 736 ADRO 1,555 1,755 1,530 1,530 420,829 655,557,895 737 AGRO 965 955 955 955 177,800 169,799,000 738 AISA 434 1,007 1,007 1,007 100,000 100,700,000 739 AKRA 3,280 3,300 3,280 3,280 1,050,405 3,466,336,400 740 ANTM 1,815 1,840 1,400 1,400 185,023 274,110,742 741 ARII 408 428 428 428 6,800,000 2,910,400,000 742 ARTI 50 7 3 7 41,130,000 277,790,000 743 ASII 6,125 6,100 5,600 5,869 10,284,254 58,157,542,350 744 BBCA 34,750 34,550 28,000 33,950 1,543,715 52,268,906,725 745 BBKP 384 356 354 356 852,273 303,167,080 746 BBNI 6,675 6,650 5,175 6,500 15,742 81,524,100 747 BBRI 4,320 4,320 4,254 4,320 13,690,778 58,726,359,324 748 BBSI-R 0 10 1 1 38,330,054 63,499,620 749 BBTN 1,910 1,700 1,700 1,700 1,100 1,870,000 750 BCAP 131 165 131 165 30,589,800 4,532,386,100 751 BEKS 350 170 120 170 2,745,370 431,333,200 752 BGTG 69 112 112 112 26,923 3,015,376 753 BHAT 635 620 620 620 62,600,000 38,812,000,000 754 BJBR 1,600 1,665 1,660 1,665 150,334 249,875,060 755 BMRI 6,775 6,775 5,125 6,775 2,275,898 15,388,238,050 756 BNBR 50 20 20 20 35,300 706,000 757 BNGA 1,030 1,020 1,020 1,020 88 89,760 758 BNII 276 280 280 280 234 65,520 759 BOGA 1,320 1,315 1,315 1,315 3,690,000 4,852,350,000 760 BOSS 197 195 195 195 31,000,000 6,045,000,000 761 BRMS 66 62 60 60 639,000,100 39,602,006,000 762 BRPT 1,260 1,275 1,275 1,275 66 84,150 763 BSDE 1,150 1,110 1,110 1,110 1,805,500 2,004,105,000 764 BTPS 3,990 4,065 4,032 4,032 6,790,400 27,398,643,300 765 BUMI 70 71 71 71 4 284 766 BUVA 54 250 50 250 70,800,000 3,700,000,000 767 CARE 334 396 330 396 228,800,000 77,655,600,000 768 CASA 390 386 386 386 932,642,486 359,999,999,596 769 CNKO 50 10 10 10 500,000 5,000,000 770 COCO 915 900 900 900 111,112 100,000,800 771 COCO-W 400 1 1 1 32 32 772 CPIN 7,000 7,075 6,725 6,725 22 154,250 773 CPRI-W 12 1 1 1 30 30 774 CTRA 900 912 912 912 900,000 820,800,000 775 DEWA 50 50 39 50 144,602,000 6,325,937,000 776 DILD 220 449 318 318 172,206,200 64,911,733,100 777 DKFT 216 210 210 210 500,000 105,000,000 778 ENRG 95 35 35 35 63 2,205 779 ERAA 2,000 2,016 2,016 2,016 725,000 1,461,600,000 780 EXCL 2,900 2,680 2,670 2,680 750,642 2,004,214,560 781 FORZ 50 50 15 50 17,000,000 675,000,000 782 FREN 73 82 72 75 3,406,970,000 259,364,540,000 783 GAMA 50 50 50 50 40,000,000 2,000,000,000 784 GGRM 42,200 49,275 41,684 42,650 222,741 9,285,580,925 785 GIAA 446 540 540 540 234,600 126,684,000 786 GJTL 610 625 625 625 108 67,500 787 HKMU 115 258 258 258 550,000 141,900,000 788 HMSP 1,600 1,635 1,635 1,635 40,000 65,400,000 789 ICBP 9,775 9,825 9,725 9,751 758,522 7,396,350,650 790 IKAI 50 50 50 50 399,000 19,950,000 791 IMAS 1,475 1,520 1,520 1,520 50,000 76,000,000 792 INCO 5,500 5,664 5,183 5,664 844,362 4,520,629,610 793 INDF 6,900 6,950 6,850 6,850 183,693 1,258,299,975 794 INDY 1,965 2,053 2,053 2,053 47,807 98,147,771 795 INKP 10,825 11,250 10,950 11,250 4,049,436 45,549,485,800 796 INTP 14,850 14,718 14,300 14,300 371,103 5,379,129,900 797 IPTV 298 360 280 310 44,958,700 13,383,830,600 798 ISAT 4,230 4,230 3,505 4,230 1,241,800 4,542,459,000 799 ITMG 15,250 15,225 8,575 15,225 6,034 51,967,650 800 JAST 163 100 100 100 61,800 6,180,000 801 JGLE 50 50 50 50 112,339,392 5,616,969,600 802 JPFA 1,685 1,640 1,640 1,640 200,000 328,000,000 803 KIJA 218 206 204 206 1,213,592 249,875,062 804 KIOS 144 144 144 144 1,000,000 144,000,000 805 KLBF 1,545 1,508 1,495 1,508 1,500,081 2,262,121,095 806 KOTA 158 153 153 153 73,700,000 11,276,100,000 807 KPAS-W 20 1 1 1 25 25 808 KPIG 108 135 103 135 19,673,500 2,030,742,500 809 LINK 2,750 2,750 2,750 2,750 96 264,000 810 LPPF 1,370 1,715 1,378 1,378 6,040,753 8,361,136,395 811 LSIP 1,285 1,238 1,238 1,238 55 68,090 812 MABA 50 1 1 1 800 800 813 MAPA 2,850 2,789 2,789 2,789 97,500 271,927,500 814 MAPI 890 887 882 887 53,088,200 46,914,233,400 815 MCAS 2,860 2,750 2,750 2,750 148,200 407,550,000 816 MDKA 2,120 2,030 2,030 2,030 92 186,760 817 MEDC 640 595 486 595 5,000,613 2,430,364,735 818 MKPI 28,000 27,900 27,900 27,900 179,200 4,999,680,000 819 MNCN 1,195 1,160 1,040 1,160 20,025,000 20,829,000,000 820 MSIN 296 500 500 500 26,907,700 13,453,850,000 821 MTFN 50 50 50 50 30,000,000 1,500,000,000 822 MTLA 424 460 460 460 128,948 59,316,080 823 NATO 585 605 605 605 9,500,000 5,747,500,000 824 NIRO 163 170 170 170 20,000,000 3,400,000,000 825 PBRX 260 288 286 288 1,679,733 483,629,560 826 PGAS 1,810 1,845 1,790 1,790 98 179,590 827 PNBN 1,150 1,135 1,095 1,095 20,050 22,754,750 828 PNLF 252 256 256 256 100,000 25,600,000 829 POLL 5,000 5,350 5,350 5,350 1,400,000 7,490,000,000 830 PPRO 112 106 106 106 126 13,356 831 PSKT 50 19 18 18 648,648,646 11,999,999,951 832 PTBA 3,170 3,100 2,310 2,310 52,307 160,329,170 833 PTPP 1,570 1,575 1,575 1,575 700,900 1,103,917,500 834 PURA 126 130 128 130 130,000,000 16,770,000,000 835 PURA-W 23 20 20 20 5,700,000 114,000,000 836 PURI 290 270 270 270 18,184,900 4,909,923,000 837 PWON 535 600 600 600 6,000,000 3,600,000,000 838 SCMA 2,170 2,500 1,905 2,188 11,800,000 29,044,300,000 839 SGER 610 570 570 570 500,000 285,000,000 840 SGER-W 288 1 1 1 80 80 841 SKRN 700 665 665 665 510,000 339,150,000 842 SMGR 12,600 12,650 12,250 12,250 94 1,154,700 843 SMMA 11,850 12,000 12,000 12,000 15,055,900 180,670,800,000 844 SMRA 815 831 831 831 300,000 249,300,000 845 SSIA 580 550 550 550 1,821,500 1,001,825,000 846 STAR 111 118 118 118 37,600,000 4,436,800,000 847 TAMU 50 50 30 50 6,640,000 312,000,000 848 TARA 50 25 25 25 5,383,000 134,575,000 849 TAXI 50 1 1 1 2,600 2,600 850 TBIG 1,485 1,700 1,037 1,480 23,093,000 35,016,441,000 851 TINS 1,535 1,470 1,220 1,366 1,023,199 1,439,289,480 852 TKIM 10,575 10,675 10,675 10,675 4,300,000 45,902,500,000 853 TLKM 3,610 3,610 2,660 3,320 21,433,211 70,655,694,730 854 TOPS 50 50 23 23 1,740,100 85,115,000 855 TOWR 990 995 990 990 8,500,011 8,425,010,945 856 TPIA 9,450 9,500 9,500 9,500 321,572 3,054,934,000 857 UCID 1,525 1,535 1,535 1,535 500,000 767,500,000 858 ULTJ 1,630 1,640 1,640 1,640 22,704,000 37,234,560,000 859 UNSP 108 106 106 106 71,061,900 7,532,561,400 860 UNTR 27,175 27,175 17,650 26,575 200 4,228,025 861 UNVR 7,500 7,550 7,500 7,520 968,068 7,276,863,400 862 WIKA 1,805 1,705 1,705 1,705 34 57,970 863 WOOD 575 590 590 590 10,000 5,900,000 864 WSKT 1,210 1,182 960 1,182 1,093,700 1,287,203,400 -------------------- ---------------------- Total for Negosiasi 7,401,218,841 1,809,911,016,889 Total 16/12/20 36,685,501,141 22,269,537,781,089