Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Thursday, December 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,815 1,840 1,805 1,815 2,400 4,361,000 2 BBKP 410 408 408 408 300 122,400 3 BBSI-R 0 70 70 70 200 14,000 4 EXCL 2,790 2,900 2,900 2,900 5,000 14,500,000 5 FREN 72 74 73 73 1,400 103,200 6 GMFI 151 151 151 151 10,000 1,510,000 7 ICBP 9,725 9,950 9,950 9,950 1,575,000 15,671,250,000 8 INCO 5,400 5,550 5,550 5,550 1,000 5,550,000 9 MEDC 670 690 680 690 200 137,000 10 PTPP 1,705 1,750 1,705 1,750 400 689,000 11 TINS 1,540 1,570 1,570 1,570 400 628,000 12 TLKM 3,540 3,620 3,620 3,620 1,000 3,620,000 13 WEGE 272 278 276 276 900 249,400 14 WIKA 1,945 1,980 1,935 1,980 200 391,500 15 WSBP 272 272 272 272 500 136,000 16 WTON 428 448 424 448 2,000 874,000 -------------------- ---------------------- Total for Tunai 1,600,900 15,704,135,500 Information for Reguler 17 AALI 11,850 12,300 11,750 11,850 3,277,800 39,326,940,000 18 ABBA 79 82 78 79 21,706,500 1,730,859,200 19 ABDA 5,825 5,825 5,825 5,825 100 582,500 20 ABMM 925 950 915 925 429,600 395,612,500 21 ACES 1,810 1,835 1,770 1,810 30,028,800 54,249,664,500 22 ACST 316 326 312 316 104,527,700 33,176,557,000 23 ADES 1,530 1,535 1,500 1,530 164,100 248,096,000 24 ADHI 1,480 1,515 1,305 1,480 212,706,100 305,086,645,500 25 ADMF 8,825 8,925 8,750 8,825 213,400 1,886,260,000 26 ADMG 157 159 154 157 1,253,500 196,673,500 27 ADRO 1,490 1,555 1,455 1,490 255,575,900 387,035,971,500 28 AGAR 384 384 380 384 2,700 1,029,400 29 AGII 850 885 850 850 650,400 562,031,000 30 AGRS 165 165 155 165 1,212,000 194,337,800 31 AHAP 56 57 55 56 249,100 13,828,200 32 AIMS 144 145 134 144 11,200 1,584,900 33 AISA 422 440 412 422 70,176,300 29,747,454,800 34 AKKU 50 50 50 50 8,600 430,000 35 AKPI 424 436 406 424 20,600 8,495,600 36 AKRA 3,380 3,600 3,290 3,380 87,728,500 299,348,942,000 37 AKSI 370 370 368 370 11,600 4,288,800 38 ALDO 400 404 400 400 124,000 49,693,200 39 ALKA 286 298 248 286 72,400 19,596,200 40 ALMI 278 280 238 278 27,000 6,744,600 41 ALTO 308 308 308 308 100 30,800 42 AMAG 230 236 228 230 1,236,100 284,256,800 43 AMAN 306 306 304 306 158,000 48,034,000 44 AMAR 288 292 288 288 162,500 46,938,000 45 AMFG 2,850 2,920 2,780 2,850 27,600 78,802,000 46 AMIN 288 288 270 288 5,800 1,576,800 47 AMOR 2,980 3,000 2,970 2,980 2,560,800 7,626,571,000 48 AMRT 725 750 725 725 3,908,200 2,856,704,000 49 ANDI 60 65 60 60 65,150,200 3,939,627,600 50 ANJT 690 700 690 690 33,300 23,211,500 51 ANTM 1,815 1,880 1,775 1,815 542,949,200 989,173,698,000 52 APIC 765 785 765 765 10,656,600 8,240,571,500 53 APII 150 160 149 150 520,300 82,138,800 54 APLI 185 185 178 185 153,800 27,988,800 55 APLN 206 218 195 206 507,858,100 106,226,867,400 56 ARGO 1,860 2,320 1,860 1,860 45,200 86,371,000 57 ARII 406 412 390 406 125,500 49,643,600 58 ARKA 71 74 66 71 24,316,700 1,719,356,900 59 ARNA 545 545 535 545 637,100 344,504,000 60 ARTA 300 300 300 300 100 30,000 61 ARTI 50 50 50 50 38,500 1,925,000 62 ARTO 3,840 3,910 3,720 3,840 1,446,800 5,568,624,000 63 ASDM 900 900 900 900 3,000 2,700,000 64 ASGR 840 875 840 840 2,599,200 2,206,767,000 65 ASII 6,200 6,200 6,050 6,200 76,361,900 469,616,335,000 66 ASJT 224 240 224 224 872,000 195,634,400 67 ASMI 975 990 975 975 15,600 15,349,500 68 ASPI 125 143 125 125 41,008,200 5,521,331,300 69 ASPI-W 13 17 12 13 18,351,100 267,530,400 70 ASRI 268 282 258 268 625,113,000 169,817,332,400 71 ASRM 1,685 1,685 1,685 1,685 6,500 10,952,500 72 ASSA 635 660 560 635 61,217,600 37,603,465,500 73 ATAP 214 220 214 214 540,000 115,832,400 74 ATIC 590 590 590 590 100 59,000 75 AUTO 1,170 1,200 1,165 1,170 2,154,900 2,542,364,000 76 AYLS 51 51 50 51 1,902,700 95,207,200 77 AYLS-W 3 25 3 3 5,657,100 17,765,700 78 BABP 50 50 50 50 846,900 42,345,000 79 BABP-W3 24 30 23 24 1,800 47,300 80 BABP-W4 7 8 7 7 1,974,500 13,964,000 81 BACA 384 394 384 384 82,300 31,962,000 82 BAJA 135 141 132 135 3,458,600 474,097,000 83 BALI 830 830 820 830 116,800 96,081,000 84 BAPA 50 50 50 50 529,400 26,470,000 85 BAPI 50 50 50 50 171,400 8,570,000 86 BAPI-W 2 3 1 2 24,705,500 50,025,300 87 BATA 630 635 630 630 19,700 12,412,000 88 BBCA 34,675 35,000 34,100 34,675 18,384,000 637,265,702,500 89 BBHI 308 314 264 308 17,481,000 5,270,780,600 90 BBKP 410 426 380 410 843,402,700 344,992,547,000 91 BBLD 364 366 346 364 156,000 57,057,000 92 BBMD 1,450 1,510 1,450 1,450 82,500 121,825,500 93 BBNI 6,675 6,750 6,600 6,675 40,740,400 271,785,922,500 94 BBRI 4,330 4,360 4,310 4,330 141,727,100 614,515,606,000 95 BBSI 795 800 760 795 133,100 103,764,000 96 BBSS 113 115 103 113 17,228,100 1,876,708,300 97 BBSS-W 5 5 3 5 58,925,600 235,432,600 98 BBTN 1,920 1,940 1,885 1,920 62,216,200 118,579,763,000 99 BBYB 298 322 296 298 1,767,500 541,625,600 100 BCAP 128 131 127 128 656,100 84,013,100 101 BCIP 72 81 69 72 25,419,200 1,919,599,900 102 BDMN 3,390 3,450 3,370 3,390 3,045,300 10,344,160,000 103 BEEF 173 179 172 173 12,068,400 2,107,342,200 104 BEEF-W 5 7 5 5 389,500 2,201,100 105 BEKS 326 326 326 326 1,210,400 394,590,400 106 BELL 162 168 162 162 6,595,800 1,094,380,400 107 BESS 236 248 236 236 18,700 4,476,000 108 BESS-W 101 101 87 101 2,700 238,700 109 BEST 206 216 199 206 367,703,200 76,260,596,000 110 BFIN 414 426 406 414 74,891,600 31,169,559,400 111 BGTG 70 73 69 70 18,808,200 1,320,438,000 112 BHAT 635 645 625 635 137,361,500 86,757,758,000 113 BHIT 72 75 71 72 110,013,200 8,010,954,200 114 BIKA 190 190 179 190 1,400 262,500 115 BIMA 50 50 50 50 6,900 345,000 116 BINA 680 690 680 680 2,737,600 1,865,322,500 117 BIPI 51 53 50 51 413,967,100 21,155,768,400 118 BIPI-W 9 11 9 9 6,244,600 64,450,200 119 BIPP 52 52 50 52 1,925,800 97,110,400 120 BIRD 1,425 1,440 1,410 1,425 4,950,900 7,039,463,000 121 BISI 1,085 1,100 1,050 1,085 579,300 623,356,000 122 BJBR 1,590 1,615 1,585 1,590 15,499,100 24,778,005,000 123 BJTM 710 725 705 710 25,795,600 18,394,431,500 124 BKDP 52 53 50 52 53,700 2,691,400 125 BKSL 51 52 50 51 272,368,900 13,792,608,300 126 BKSW 106 112 103 106 115,100 12,250,100 127 BLTA 50 50 50 50 245,500 12,275,000 128 BLTZ 3,150 3,150 3,150 3,150 500 1,575,000 129 BLUE 710 720 700 710 164,800 116,987,000 130 BMAS 330 330 300 330 52,000 16,991,000 131 BMRI 6,875 6,875 6,775 6,875 54,983,000 375,000,655,000 132 BMSR 88 91 84 88 2,037,500 180,290,400 133 BMTR 304 320 302 304 380,140,100 118,367,506,000 134 BNBA 396 410 394 396 194,200 76,936,400 135 BNBR 50 50 50 50 2,708,500 135,425,000 136 BNGA 1,080 1,110 1,025 1,080 41,135,900 44,228,310,500 137 BNII 284 302 272 284 75,984,700 21,944,067,600 138 BNLI 2,620 2,700 2,510 2,620 1,443,300 3,801,153,000 139 BOGA 1,315 1,335 1,315 1,315 42,003,100 55,722,232,500 140 BOLA 171 178 167 171 417,500 71,868,600 141 BOLT 810 910 750 810 64,700 48,616,500 142 BOSS 196 200 192 196 13,573,900 2,665,241,200 143 BPFI 1,150 1,150 1,150 1,150 200 230,000 144 BPTR 83 83 80 83 26,000 2,106,400 145 BRAM 5,075 5,075 5,075 5,075 100 507,500 146 BRIS 2,130 2,180 2,100 2,130 102,618,800 219,498,819,000 147 BRMS 89 89 67 89 2,593,971,800 215,657,314,600 148 BRNA 1,125 1,125 1,125 1,125 3,000 3,375,000 149 BRPT 1,260 1,280 1,230 1,260 37,541,300 47,564,130,500 150 BSDE 1,220 1,275 1,155 1,220 124,022,400 149,701,023,000 151 BSIM 454 470 452 454 297,300 136,555,000 152 BSSR 1,690 1,740 1,685 1,690 13,800 23,572,000 153 BTEK 50 50 50 50 115,100 5,755,000 154 BTON 258 278 252 258 821,700 219,954,000 155 BTPN 3,290 3,330 3,250 3,290 255,400 836,204,000 156 BTPS 3,980 4,020 3,960 3,980 7,539,100 30,076,584,000 157 BUDI 98 101 95 98 20,093,200 1,939,794,400 158 BUKK 910 925 820 910 140,200 123,522,500 159 BULL 326 334 322 326 298,702,900 97,425,716,600 160 BULL-W2 100 112 100 100 724,500 73,795,000 161 BUMI 83 89 69 83 4,148,940,000 333,596,633,000 162 BUVA 63 71 54 63 899,800 57,493,400 163 BVIC 110 110 108 110 1,568,400 171,382,300 164 BWPT 140 146 138 140 94,355,200 13,330,671,200 165 BYAN 14,900 15,000 14,000 14,900 14,300 211,770,000 166 CAKK 55 57 54 55 2,166,500 117,970,500 167 CAMP 312 328 312 312 2,890,200 921,727,400 168 CARE 332 340 328 332 444,437,200 148,614,762,600 169 CARS 50 50 50 50 1,008,900 50,445,000 170 CASA 386 390 386 386 4,100 1,598,600 171 CASH 484 484 474 484 2,184,400 1,040,162,800 172 CASH-W 11 11 10 11 762,900 7,654,300 173 CASS 296 310 278 296 4,066,500 1,202,972,600 174 CBMF 600 630 550 600 1,986,500 1,100,953,000 175 CCSI 246 254 244 246 890,100 220,386,600 176 CEKA 1,795 1,805 1,785 1,795 64,100 114,889,000 177 CENT 148 154 147 148 10,506,100 1,568,195,200 178 CFIN 232 242 230 232 2,754,200 643,358,000 179 CINT 242 250 242 242 16,200 4,016,400 180 CITA 2,610 2,900 2,610 2,610 84,700 234,458,000 181 CITY 90 94 88 90 25,700 2,314,100 182 CLAY 1,400 1,450 1,400 1,400 6,000 8,500,000 183 CLEO 510 520 500 510 21,908,700 11,141,297,000 184 CLPI 740 745 730 740 64,500 47,736,500 185 CMNP 1,265 1,280 1,235 1,265 1,922,800 2,412,937,500 186 CMNP-W 278 278 266 278 47,300 12,933,000 187 CNTX 232 260 216 232 526,600 114,268,600 188 COCO 855 915 855 855 156,000 133,808,000 189 CPIN 6,850 7,100 6,675 6,850 8,973,400 62,133,702,500 190 CPRI 50 50 50 50 9,200 460,000 191 CPRI-W 12 12 11 12 13,200 157,300 192 CPRO 50 50 50 50 456,500 22,825,000 193 CSAP 358 358 356 358 1,700 607,000 194 CSIS 53 54 51 53 678,700 35,906,000 195 CSMI 530 580 520 530 22,000 11,647,000 196 CSRA 368 376 368 368 1,703,500 631,754,800 197 CTRA 960 960 905 960 146,489,800 137,709,050,500 198 CTTH 57 61 55 57 399,600 23,418,400 199 DADA 52 56 51 52 33,323,300 1,755,434,800 200 DADA-W 4 4 3 4 19,397,900 74,006,700 201 DART 216 228 214 216 5,400 1,170,400 202 DAYA 386 386 380 386 4,900 1,883,200 203 DEAL 149 153 143 149 12,428,000 1,860,426,600 204 DEFI 1,690 1,700 1,690 1,690 18,700 31,706,500 205 DEWA 50 50 50 50 5,646,600 282,330,000 206 DFAM 240 240 196 240 55,000 11,560,900 207 DGIK 50 50 50 50 33,400 1,670,000 208 DIGI 390 390 318 390 10,500 3,932,800 209 DILD 224 232 218 224 95,411,100 21,519,758,600 210 DIVA 2,160 2,260 2,160 2,160 55,200 121,109,000 211 DKFT 210 220 206 210 43,743,100 9,279,274,200 212 DLTA 4,280 4,300 4,210 4,280 140,800 601,625,000 213 DMAS 250 256 248 250 135,759,700 34,173,484,200 214 DMMX 194 199 194 194 3,305,100 646,927,500 215 DMND 935 935 920 935 17,800 16,400,500 216 DNAR 180 182 178 180 53,300 9,551,300 217 DNET 3,280 3,300 3,280 3,280 5,800 19,112,000 218 DOID 420 434 410 420 147,454,600 62,035,157,400 219 DPNS 248 256 248 248 12,700 3,199,800 220 DPUM 55 56 53 55 320,000 17,435,200 221 DSFI 76 79 73 76 5,299,500 406,159,400 222 DSNG 620 660 615 620 9,275,200 5,897,944,500 223 DSSA 14,450 14,450 14,450 14,450 100 1,445,000 224 DUCK 470 482 466 470 16,103,400 7,606,165,000 225 DUTI 3,860 3,870 3,860 3,860 2,100 8,109,000 226 DVLA 2,500 2,500 2,480 2,500 6,900 17,183,000 227 DWGL 178 188 178 178 351,200 63,393,000 228 DWGL-W 27 27 24 27 185,600 4,592,300 229 DYAN 58 62 58 58 8,881,500 528,032,100 230 EAST 61 63 60 61 1,539,700 94,411,300 231 EAST-W 7 7 6 7 262,400 1,630,500 232 EKAD 1,270 1,280 1,270 1,270 186,600 237,401,000 233 ELSA 376 384 368 376 325,718,700 122,869,110,000 234 EMDE 190 190 190 190 7,100 1,349,000 235 EMTK 13,750 14,100 13,500 13,750 653,500 9,018,615,000 236 ENRG 117 121 96 117 1,824,384,300 202,615,922,200 237 ENZO 50 50 50 50 160,500 8,025,000 238 ENZO-W 7 7 6 7 1,301,200 7,835,500 239 EPAC 143 148 142 143 3,862,700 555,787,700 240 EPMT 2,130 2,150 2,110 2,130 31,500 67,099,000 241 ERAA 2,020 2,040 1,960 2,020 24,757,400 49,624,161,000 242 ERTX 120 120 120 120 300 36,000 243 ESIP 105 113 95 105 75,217,700 7,870,441,000 244 ESIP-W 9 10 7 9 5,173,200 45,306,400 245 ESSA 236 246 228 236 40,755,300 9,676,691,400 246 ESTA 118 118 110 118 787,900 89,690,700 247 ESTI 58 60 56 58 227,200 12,977,600 248 EXCL 2,790 2,940 2,730 2,790 101,866,300 289,802,941,000 249 FAST 1,030 1,035 1,010 1,030 133,200 137,568,000 250 FILM 216 220 212 216 5,344,700 1,154,656,000 251 FIRE 1,130 1,130 845 1,130 99,236,300 103,966,993,500 252 FISH 2,930 2,930 2,930 2,930 400 1,172,000 253 FITT 72 74 72 72 62,200 4,597,800 254 FITT-W 18 18 18 18 3,400 61,200 255 FMII 570 570 550 570 400 226,000 256 FOOD 106 107 105 106 402,200 42,394,100 257 FORU 144 144 144 144 9,500 1,368,000 258 FORZ 50 50 50 50 316,500 15,825,000 259 FPNI 139 143 136 139 3,661,800 510,276,600 260 FREN 72 74 71 72 1,712,290,700 123,667,058,500 261 FREN-W 42 43 41 42 2,201,100 92,633,200 262 FUJI 117 117 115 117 4,910,300 564,698,100 263 GAMA 50 50 50 50 1,000 50,000 264 GDST 124 131 121 124 36,076,400 4,562,047,300 265 GDYR 1,405 1,420 1,405 1,405 41,300 58,483,500 266 GGRM 42,150 42,825 42,100 42,150 1,644,300 69,594,345,000 267 GGRP 462 474 452 462 118,300 54,574,000 268 GHON 1,660 1,660 1,660 1,660 1,200 1,992,000 269 GIAA 440 452 434 440 102,409,400 45,429,928,400 270 GJTL 610 635 590 610 9,796,400 5,959,209,000 271 GLOB 123 130 123 123 61,700 7,622,600 272 GLVA 338 340 330 338 1,001,100 338,371,600 273 GMFI 151 155 148 151 53,084,100 8,073,853,800 274 GOLD 246 250 214 246 98,900 21,950,000 275 GOOD 1,240 1,250 1,240 1,240 302,300 376,258,500 276 GPRA 93 101 88 93 15,286,600 1,455,305,200 277 GSMF 100 105 98 100 11,100 1,098,500 278 GWSA 113 115 110 113 537,800 59,997,400 279 GZCO 50 50 50 50 768,300 38,415,000 280 HADE 50 50 50 50 200 10,000 281 HDIT 272 304 272 272 2,707,500 755,804,000 282 HEAL 3,790 3,810 3,750 3,790 622,300 2,359,725,000 283 HELI 216 222 208 216 61,600 13,130,800 284 HELI-W 6 6 5 6 50,400 302,300 285 HERO 865 895 835 865 150,300 127,546,500 286 HEXA 3,460 3,530 3,460 3,460 416,600 1,451,448,000 287 HITS 474 474 474 474 19,700 9,337,800 288 HKMU 117 129 114 117 357,010,000 43,866,175,000 289 HMSP 1,590 1,615 1,580 1,590 94,871,900 151,006,809,000 290 HOKI 1,090 1,120 1,085 1,090 12,027,900 13,259,832,500 291 HOKI-W 650 650 650 650 100 65,000 292 HOMI 1,205 1,245 1,150 1,205 1,053,500 1,241,225,500 293 HOTL 50 50 50 50 174,300 8,715,000 294 HRME 53 55 52 53 8,428,400 447,155,500 295 HRTA 276 286 264 276 13,835,000 3,784,127,400 296 HRUM 3,230 3,410 3,080 3,230 15,093,600 49,682,382,000 297 IATA 50 50 50 50 100,100 5,005,000 298 IBFN 276 276 276 276 5,000 1,380,000 299 ICBP 9,725 9,850 9,725 9,725 12,290,800 120,073,850,000 300 ICON 113 125 93 113 10,986,600 1,192,973,500 301 IDPR 220 230 214 220 208,200 45,392,200 302 IFII 150 154 141 150 313,300 47,216,000 303 IFSH 370 380 370 370 7,500 2,814,200 304 IGAR 350 356 346 350 92,300 32,242,800 305 IKAI 50 50 50 50 99,500 4,975,000 306 IKAN 150 159 150 150 6,971,600 1,073,257,900 307 IKBI 226 230 222 226 16,000 3,559,600 308 IMAS 1,450 1,500 1,420 1,450 27,032,600 39,452,601,500 309 IMJS 426 438 422 426 13,666,900 5,849,267,000 310 IMPC 1,340 1,340 1,330 1,340 1,508,400 2,018,663,500 311 INAF 4,270 4,500 4,250 4,270 5,759,300 25,086,067,000 312 INAI 340 346 340 340 27,100 9,268,800 313 INCF 76 78 73 76 2,089,400 153,805,600 314 INCI 825 835 820 825 64,400 53,173,500 315 INCO 5,400 5,625 5,350 5,400 31,492,500 171,680,540,000 316 INDF 6,850 6,975 6,850 6,850 13,726,500 94,765,145,000 317 INDO 122 122 120 122 374,900 45,162,200 318 INDO-W 28 32 23 28 1,156,000 32,376,100 319 INDR 3,000 3,100 2,790 3,000 16,800 50,058,000 320 INDS 1,930 1,955 1,930 1,930 2,800 5,406,500 321 INDX 51 55 51 51 134,800 7,106,800 322 INDY 1,920 1,975 1,870 1,920 47,291,700 90,454,661,500 323 INKP 10,400 11,100 10,200 10,400 12,016,500 127,459,832,500 324 INOV 173 180 173 173 290,400 51,509,200 325 INPC 67 68 65 67 1,100,400 72,850,400 326 INPC-W 4 5 3 4 1,504,200 6,016,800 327 INPP 700 700 700 700 1,100 770,000 328 INPS 3,330 3,500 3,290 3,330 17,600 58,601,000 329 INRU 890 895 890 890 44,600 39,916,500 330 INTA 200 208 198 200 10,500 2,112,400 331 INTD 116 116 116 116 100 11,600 332 INTP 15,025 15,150 14,800 15,025 5,443,100 81,570,745,000 333 IPCC 530 570 525 530 10,555,000 5,727,788,500 334 IPCM 328 336 322 328 114,000 37,144,400 335 IPOL 90 92 90 90 1,966,700 177,827,300 336 IPTV 296 302 294 296 14,875,100 4,451,767,200 337 IPTV-W 28 31 26 28 100,000 2,791,300 338 IRRA 1,515 1,585 1,505 1,515 16,926,700 26,049,748,500 339 ISAT 3,940 5,000 3,940 3,940 96,985,000 418,431,619,000 340 ISSP 175 180 173 175 16,336,000 2,882,803,800 341 ITIC 725 780 710 725 35,149,900 25,991,890,500 342 ITMA 525 530 515 525 62,500 32,481,000 343 ITMA-W 76 76 76 76 26,000 1,976,000 344 ITMG 14,725 15,250 14,650 14,725 8,846,300 131,985,237,500 345 JAST 163 168 160 163 25,037,500 4,091,281,900 346 JAWA 90 94 88 90 199,500 18,099,300 347 JAYA 158 166 153 158 8,841,800 1,421,661,900 348 JAYA-W 12 13 12 12 299,800 3,599,900 349 JIHD 448 448 440 448 22,500 10,002,600 350 JKON 340 340 340 340 110,000 37,400,000 351 JMAS 200 244 186 200 653,000 126,921,900 352 JPFA 1,605 1,695 1,595 1,605 33,895,200 55,623,801,000 353 JRPT 610 620 575 610 8,086,400 4,823,481,000 354 JSKY 232 240 228 232 18,399,300 4,294,936,800 355 JSMR 4,700 4,730 4,500 4,700 36,538,600 169,501,577,000 356 JSPT 845 845 845 845 400 338,000 357 JTPE 930 930 925 930 972,300 904,141,000 358 KAEF 4,380 4,590 4,360 4,380 26,944,600 120,229,978,000 359 KARW 76 83 76 76 1,427,700 109,916,200 360 KAYU 84 87 83 84 3,579,200 301,645,000 361 KBAG 50 50 50 50 14,786,300 739,315,000 362 KBAG-W 4 5 4 4 46,692,000 186,830,500 363 KBLI 412 418 392 412 8,957,200 3,636,870,200 364 KBLM 232 234 224 232 689,000 156,726,000 365 KBLV 430 440 410 430 3,900 1,659,000 366 KDSI 850 865 850 850 31,700 27,248,000 367 KEEN 306 308 298 306 2,651,000 800,103,800 368 KEJU 1,295 1,305 1,280 1,295 152,300 197,276,500 369 KIAS 51 52 51 51 502,000 25,919,000 370 KICI 240 250 240 240 14,800 3,668,600 371 KIJA 240 262 216 240 505,482,700 122,577,202,600 372 KINO 2,830 2,860 2,830 2,830 204,100 579,178,000 373 KIOS 144 144 144 144 300 43,200 374 KJEN 1,125 1,200 1,100 1,125 25,600 28,184,000 375 KKGI 386 400 346 386 1,077,500 413,143,200 376 KLBF 1,540 1,570 1,530 1,540 99,783,300 154,911,059,500 377 KMDS 466 482 466 466 500 234,600 378 KMTR 354 360 344 354 513,200 180,308,000 379 KOBX 115 116 114 115 502,700 57,631,800 380 KOIN 101 101 101 101 100 10,100 381 KOPI 450 450 450 450 19,300 8,685,000 382 KOTA 208 212 165 208 6,388,100 1,281,708,000 383 KOTA-W 132 200 132 132 25,100 3,693,200 384 KPAL 50 51 50 50 257,000 12,851,400 385 KPAS 78 81 75 78 10,499,200 825,377,400 386 KPAS-W 21 23 19 21 531,700 10,685,400 387 KPIG 108 110 105 108 3,234,900 344,720,800 388 KRAS 454 466 448 454 132,718,000 60,765,163,200 389 KREN 88 90 86 88 7,902,100 691,117,000 390 LAND 183 190 180 183 119,400 21,727,300 391 LCKM 366 368 366 366 2,600 953,600 392 LEAD 50 50 50 50 1,723,900 86,195,000 393 LINK 2,730 2,800 2,670 2,730 5,751,100 15,725,717,000 394 LION 364 388 364 364 11,800 4,380,800 395 LMAS 50 50 50 50 2,600 130,000 396 LMPI 85 85 82 85 31,300 2,597,900 397 LMSH 438 470 438 438 5,100 2,247,000 398 LPCK 1,550 1,600 1,510 1,550 6,631,300 10,340,800,000 399 LPGI 3,500 3,500 3,500 3,500 100 350,000 400 LPIN 260 268 250 260 30,900 8,047,200 401 LPKR 242 252 236 242 253,378,100 61,811,778,800 402 LPLI 81 87 81 81 331,900 27,654,800 403 LPPF 1,420 1,475 1,345 1,420 80,604,300 115,013,110,000 404 LPPS 84 87 84 84 39,800 3,383,100 405 LRNA 188 198 186 188 10,300 1,941,300 406 LSIP 1,265 1,310 1,235 1,265 24,972,600 31,764,015,000 407 LTLS 490 494 488 490 278,300 136,336,200 408 LUCK 184 192 179 184 2,731,600 508,529,700 409 MAGP 50 50 50 50 5,000 250,000 410 MAIN 855 860 820 855 17,328,400 14,566,605,000 411 MAMI 50 50 50 50 177,300 8,865,000 412 MAMI-W 4 4 4 4 2,249,800 8,999,200 413 MAPA 2,860 2,920 2,800 2,860 1,114,200 3,192,787,000 414 MAPB 1,350 1,370 1,320 1,350 6,900 9,125,000 415 MAPI 945 955 870 945 54,831,700 50,318,045,000 416 MARI 50 54 50 50 100,041,100 5,149,194,400 417 MARK 780 815 780 780 2,656,200 2,117,080,000 418 MASA 1,085 1,110 1,035 1,085 229,000 238,487,500 419 MAYA 9,000 9,100 9,000 9,000 1,200 10,820,000 420 MBAP 2,860 2,910 2,850 2,860 315,000 900,856,000 421 MBSS 575 635 545 575 15,812,200 9,288,658,500 422 MBTO 95 96 91 95 36,900 3,391,700 423 MCAS 3,070 3,090 2,880 3,070 1,709,100 5,163,621,000 424 MCOR 132 134 131 132 4,338,500 575,397,300 425 MDIA 62 65 54 62 3,902,500 232,306,700 426 MDKA 2,100 2,220 2,030 2,100 79,993,400 170,758,775,000 427 MDKI 202 212 199 202 2,234,700 457,174,900 428 MDRN 50 50 50 50 6,300 315,000 429 MEDC 670 700 645 670 272,242,500 183,761,720,000 430 MEGA 7,000 7,000 7,000 7,000 1,700 11,900,000 431 MERK 3,280 3,340 3,250 3,280 57,400 189,283,000 432 META 162 164 159 162 5,743,500 926,211,900 433 MFIN 1,060 1,100 1,050 1,060 9,300 9,868,000 434 MFMI 745 760 745 745 104,900 78,153,000 435 MGRO 770 770 765 770 2,137,200 1,638,667,500 436 MICE 298 300 296 298 64,200 19,143,200 437 MIDI 1,900 1,900 1,900 1,900 23,700,300 45,030,570,000 438 MIKA 2,770 2,830 2,760 2,770 21,027,000 58,417,580,000 439 MINA 50 50 50 50 40,200 2,010,000 440 MIRA 50 50 50 50 5,200 260,000 441 MKNT 50 50 50 50 1,100 55,000 442 MLBI 9,600 9,625 9,400 9,600 91,900 876,752,500 443 MLIA 515 535 515 515 5,961,600 3,159,107,000 444 MLPL 73 76 72 73 12,168,300 896,045,900 445 MLPT 740 750 720 740 156,000 113,733,000 446 MMLP 306 318 306 306 5,689,200 1,772,293,800 447 MNCN 1,260 1,270 1,185 1,260 292,723,700 361,229,439,000 448 MOLI 850 850 845 850 11,500 9,719,000 449 MPMX 470 476 464 470 38,164,400 17,914,215,200 450 MPOW 73 76 73 73 92,500 6,842,300 451 MPPA 114 127 108 114 47,900,200 5,667,797,200 452 MRAT 151 152 150 151 16,600 2,519,300 453 MSIN 296 298 292 296 366,900 108,508,800 454 MSKY 685 685 660 685 17,600 11,898,500 455 MTDL 1,620 1,635 1,615 1,620 3,341,100 5,428,927,500 456 MTFN 50 50 50 50 600 30,000 457 MTLA 446 450 426 446 294,100 131,914,800 458 MTPS 266 294 266 266 598,500 161,374,000 459 MTSM 202 218 202 202 600 122,800 460 MTWI 62 62 60 62 96,800 5,971,300 461 MYOH 1,315 1,320 1,290 1,315 36,500 47,360,000 462 MYOR 2,670 2,680 2,610 2,670 5,626,900 14,853,032,000 463 MYTX 51 53 50 51 7,900 404,200 464 NATO 600 605 570 600 211,027,700 124,879,361,000 465 NATO-W 310 310 310 310 300 93,000 466 NELY 141 141 140 141 304,000 42,841,600 467 NFCX 1,650 1,650 1,600 1,650 370,500 599,200,000 468 NICK 292 308 272 292 2,008,200 546,306,800 469 NIKL 1,710 1,765 1,690 1,710 10,744,200 18,574,211,000 470 NIRO 163 173 163 163 400 66,200 471 NISP 830 860 825 830 1,009,600 847,679,000 472 NOBU 795 795 775 795 1,300 1,022,000 473 NRCA 378 386 378 378 1,720,200 655,637,400 474 NZIA 160 161 156 160 124,700 19,883,700 475 OKAS 114 118 113 114 4,801,600 549,528,600 476 OPMS 161 162 156 161 21,852,100 3,479,891,300 477 PADI 50 50 50 50 10,100 505,000 478 PALM 326 334 324 326 722,000 235,864,800 479 PAMG 115 118 113 115 11,796,800 1,354,016,400 480 PANI 119 120 109 119 37,500 4,167,600 481 PANR 170 174 169 170 914,900 155,849,600 482 PANS 1,020 1,050 1,020 1,020 273,400 281,607,000 483 PBID 1,235 1,250 1,205 1,235 240,100 295,713,000 484 PBRX 266 272 262 266 34,867,100 9,317,602,800 485 PBSA 670 680 670 670 200 135,000 486 PCAR 730 730 580 730 1,214,800 865,795,000 487 PDES 448 454 448 448 16,400 7,347,800 488 PEGE 117 117 117 117 1,000 117,000 489 PEHA 1,830 1,930 1,805 1,830 1,045,300 1,934,979,500 490 PGAS 1,790 1,840 1,765 1,790 207,152,200 373,772,430,000 491 PGJO 74 74 69 74 1,668,100 122,876,000 492 PGLI 214 214 210 214 700 148,800 493 PGUN 250 250 236 250 16,700 4,002,400 494 PICO 144 147 138 144 342,000 49,691,700 495 PJAA 630 645 625 630 646,800 410,601,000 496 PKPK 55 57 54 55 1,076,500 59,513,200 497 PLAN 111 115 110 111 619,500 69,257,000 498 PLAN-W 5 5 4 5 935,700 4,068,700 499 PLIN 2,520 2,520 2,520 2,520 500 1,260,000 500 PMJS 116 124 114 116 26,200 3,035,600 501 PNBN 1,170 1,180 1,120 1,170 24,418,200 28,313,220,000 502 PNBS 82 86 81 82 73,583,800 6,100,759,700 503 PNGO 600 665 600 600 800 489,500 504 PNIN 905 935 895 905 6,539,600 5,992,847,500 505 PNLF 258 268 250 258 115,172,000 30,030,660,000 506 PNSE 1,075 1,075 1,075 1,075 400 430,000 507 POLI 855 880 850 855 6,400 5,484,000 508 POLL 4,980 5,250 4,860 4,980 456,100 2,282,767,500 509 POLU 770 790 700 770 8,000 5,669,000 510 POLY 65 80 64 65 27,671,800 1,974,121,200 511 PORT 438 438 438 438 3,100 1,357,800 512 POWR 770 775 725 770 51,398,800 38,801,207,500 513 PPGL 167 170 166 167 2,289,100 385,241,000 514 PPGL-W 11 11 9 11 2,303,300 23,030,400 515 PPRE 284 304 268 284 111,699,100 32,418,816,200 516 PPRO 115 122 112 115 1,564,583,100 183,670,781,200 517 PRAS 122 122 122 122 27,500 3,355,000 518 PRDA 3,550 3,600 3,550 3,550 13,000 46,299,000 519 PRIM 242 248 240 242 773,400 189,287,200 520 PRIM-W 5 6 5 5 20,700 103,600 521 PSAB 246 260 230 246 256,385,600 63,362,980,600 522 PSDN 127 127 127 127 17,200 2,184,400 523 PSGO 110 113 110 110 193,100 21,244,200 524 PSKT 50 50 50 50 10,100 505,000 525 PSSI 174 181 174 174 2,787,300 489,496,900 526 PTBA 3,040 3,180 3,000 3,040 85,604,700 263,130,820,000 527 PTDU 590 590 550 590 321,300 189,397,000 528 PTIS 162 170 152 162 8,500 1,301,400 529 PTPP 1,705 1,795 1,610 1,705 274,811,100 469,968,134,000 530 PTPW 1,110 1,115 1,100 1,110 1,221,100 1,356,957,000 531 PTRO 2,100 2,150 2,080 2,100 1,945,400 4,112,162,000 532 PTSN 236 254 236 236 11,712,200 2,869,262,000 533 PURA 127 127 125 127 592,609,200 74,674,707,100 534 PURA-W 22 23 22 22 2,757,300 60,701,600 535 PURE 238 246 234 238 9,117,200 2,195,798,400 536 PURE-W 23 24 23 23 3,059,000 70,579,600 537 PURI 290 290 290 290 800 232,000 538 PWON 550 555 525 550 254,565,900 138,782,726,000 539 PYFA 1,035 1,080 1,035 1,035 1,849,500 1,940,226,000 540 PZZA 835 835 815 835 1,020,000 844,241,000 541 R-LQ45X 1,011 1,011 1,002 1,011 139,800 140,567,900 542 RAJA 282 282 256 282 55,465,400 15,019,632,000 543 RALS 860 865 755 860 116,574,500 95,887,280,500 544 RANC 470 494 470 470 2,727,000 1,319,224,200 545 RBMS 53 53 51 53 1,104,300 57,837,100 546 RDTX 5,300 5,300 5,275 5,300 32,700 173,307,500 547 REAL 50 51 50 50 8,806,600 440,441,500 548 RELI 292 306 290 292 2,600 791,200 549 RICY 117 119 107 117 190,000 21,266,900 550 RIGS 292 300 292 292 434,000 128,354,800 551 RISE 420 424 416 420 120,300 50,642,400 552 RMBA 370 374 370 370 116,200 43,135,600 553 ROCK 860 860 810 860 19,500 16,215,500 554 RODA 57 58 54 57 209,400 11,771,500 555 RONY 193 198 188 193 131,900 25,167,000 556 ROTI 1,375 1,400 1,370 1,375 221,500 305,863,500 557 RUIS 310 316 306 310 6,600 2,049,400 558 SAFE 188 188 186 188 246,500 46,193,500 559 SAME 280 300 274 280 111,531,100 31,835,692,200 560 SAMF 398 400 396 398 1,800 715,000 561 SAPX 2,190 2,190 2,190 2,190 500 1,095,000 562 SATU 50 50 50 50 22,200 1,110,000 563 SBAT 114 115 99 114 75,334,200 8,187,474,400 564 SBAT-W 14 14 12 14 5,245,500 66,560,300 565 SCCO 10,400 10,600 10,300 10,400 1,300 13,667,500 566 SCMA 2,060 2,160 2,020 2,060 25,267,200 52,349,415,000 567 SCNP 234 260 234 234 134,400 32,283,200 568 SDMU 82 84 61 82 59,474,000 4,496,342,400 569 SDPC 113 115 108 113 359,900 39,401,900 570 SDRA 790 790 790 790 400 316,000 571 SFAN 1,255 1,260 1,250 1,255 823,500 1,034,361,000 572 SGER 655 680 605 655 13,572,800 8,627,446,500 573 SGER-W 380 380 272 380 48,000 13,873,400 574 SGRO 1,720 1,735 1,710 1,720 331,700 571,722,500 575 SHID 2,600 2,840 2,550 2,600 20,400 56,959,000 576 SHIP 635 660 635 635 721,200 467,197,000 577 SIDO 775 785 770 775 13,516,200 10,508,789,000 578 SILO 5,600 5,850 5,400 5,600 352,100 1,946,155,000 579 SIMP 414 428 408 414 15,446,500 6,438,542,000 580 SINI 350 370 350 350 4,800 1,682,000 581 SINI-W 200 212 171 200 2,500 515,400 582 SIPD 1,220 1,230 1,170 1,220 87,000 106,038,000 583 SKBM 342 346 342 342 300 103,000 584 SKLT 1,685 1,685 1,550 1,685 11,500 17,902,000 585 SKRN 690 710 680 690 145,900 103,242,000 586 SLIS 4,840 4,990 4,840 4,840 69,200 341,894,000 587 SMAR 3,780 3,800 3,600 3,780 35,100 127,069,000 588 SMBR 1,300 1,340 1,230 1,300 162,965,800 211,388,553,500 589 SMCB 1,325 1,375 1,315 1,325 284,200 379,873,000 590 SMDM 107 109 102 107 65,200 6,879,100 591 SMDR 312 322 310 312 7,210,400 2,275,855,400 592 SMGR 12,925 13,000 12,675 12,925 8,374,600 108,120,437,500 593 SMKL 195 197 191 195 912,800 177,673,500 594 SMKL-W 14 25 14 14 958,500 15,277,800 595 SMMA 12,000 12,000 11,700 12,000 7,200 85,935,000 596 SMMT 130 132 127 130 591,700 76,136,900 597 SMRA 855 860 820 855 212,337,600 178,623,355,000 598 SMSM 1,345 1,360 1,325 1,345 2,147,200 2,880,787,500 599 SOCI 266 274 252 266 73,542,200 19,404,000,200 600 SOFA 104 110 99 104 142,300 14,212,700 601 SOFA-W 4 5 4 4 8,369,300 33,501,000 602 SOHO 4,990 5,025 4,990 4,990 5,900 29,478,500 603 SONA 5,600 5,600 5,600 5,600 100 560,000 604 SOSS 384 404 382 384 3,600 1,378,000 605 SOSS-W 42 44 42 42 5,700 249,400 606 SOTS 200 200 198 200 50,100 10,017,200 607 SOTS-W 20 20 20 20 200 4,000 608 SPMA 306 326 304 306 81,400 25,051,400 609 SPTO 545 555 520 545 2,142,200 1,159,010,500 610 SQMI 356 364 354 356 6,870,800 2,460,967,400 611 SRAJ 187 210 187 187 105,300 20,880,600 612 SRIL 286 302 284 286 163,647,800 47,652,899,400 613 SRSN 62 64 60 62 45,023,400 2,738,855,400 614 SRTG 3,430 3,480 3,430 3,430 4,416,700 15,237,173,000 615 SSIA 580 615 575 580 121,483,400 71,334,284,000 616 SSMS 900 900 850 900 20,073,600 17,669,707,500 617 SSTM 560 560 540 560 62,000 34,500,000 618 STAR 111 121 109 111 50,000 5,537,200 619 STTP 9,000 9,000 9,000 9,000 600 5,400,000 620 SULI 50 50 50 50 603,200 30,160,000 621 SURE 2,650 2,670 2,640 2,650 35,500 94,509,000 622 SWAT 116 121 114 116 625,300 72,858,900 623 TALF 280 280 262 280 4,200 1,166,200 624 TAMA 127 134 127 127 5,564,700 723,534,300 625 TAMA-W 6 7 6 6 5,934,500 35,616,700 626 TAMU 50 50 50 50 959,800 47,990,000 627 TARA 50 50 50 50 320,500 16,025,000 628 TAXI 50 50 50 50 4,200 210,000 629 TBIG 1,500 1,530 1,475 1,500 27,226,900 40,801,912,000 630 TBLA 820 835 820 820 4,120,700 3,398,409,000 631 TBMS 945 950 915 945 112,200 105,422,500 632 TCID 6,475 6,525 6,450 6,475 63,100 408,592,500 633 TCPI 6,475 7,075 6,475 6,475 9,690,100 67,437,095,000 634 TDPM 150 156 150 150 11,779,800 1,781,565,700 635 TEBE 535 550 535 535 19,800 10,608,000 636 TECH 414 414 388 414 2,785,800 1,126,752,800 637 TFAS 170 181 170 170 202,400 34,548,900 638 TGKA 7,200 7,625 7,200 7,200 4,700 34,217,500 639 TGRA 143 146 141 143 16,726,400 2,394,913,100 640 TIFA 458 470 458 458 35,200 16,361,200 641 TINS 1,540 1,575 1,495 1,540 109,261,700 167,882,202,500 642 TIRA 260 260 256 260 7,600 1,949,800 643 TIRT 50 51 50 50 99,100 4,958,500 644 TKIM 10,325 10,700 10,000 10,325 13,545,000 139,664,320,000 645 TLKM 3,540 3,620 3,520 3,540 249,797,800 889,442,795,000 646 TMAS 128 134 126 128 3,107,800 399,418,500 647 TMPO 148 151 142 148 12,200 1,779,800 648 TNCA 442 452 432 442 9,636,900 4,270,351,800 649 TOBA 525 530 510 525 133,000 68,754,000 650 TOPS 50 50 50 50 10,633,800 531,690,000 651 TOTL 406 420 400 406 20,015,300 8,207,756,600 652 TOTO 248 254 248 248 1,231,200 308,319,400 653 TOWR 980 1,000 975 980 169,283,200 167,014,414,500 654 TOYS 690 740 690 690 5,258,900 3,780,042,000 655 TOYS-W 11 12 10 11 6,990,200 72,564,300 656 TPIA 9,100 9,525 9,050 9,100 2,012,800 18,515,950,000 657 TPMA 366 366 362 366 15,000 5,465,000 658 TRIM 98 100 98 98 280,200 27,531,300 659 TRIN 216 218 214 216 6,228,600 1,341,905,200 660 TRIN-W 9 10 9 9 2,056,600 18,523,000 661 TRIS 210 210 210 210 50,100 10,521,000 662 TRJA 159 160 149 159 365,400 57,487,200 663 TRUK 180 182 178 180 1,334,000 240,629,600 664 TSPC 1,410 1,440 1,400 1,410 1,473,600 2,085,826,000 665 TUGU 1,900 2,040 1,900 1,900 213,200 411,395,000 666 TURI 1,255 1,300 1,255 1,255 8,600 11,075,500 667 UANG 218 242 216 218 169,200 37,487,600 668 UCID 1,520 1,540 1,510 1,520 700,200 1,064,203,000 669 ULTJ 1,635 1,640 1,625 1,635 1,111,700 1,811,960,000 670 UNIC 4,650 4,710 4,550 4,650 19,800 92,000,000 671 UNIT 168 181 168 168 1,100 197,800 672 UNSP 116 117 109 116 11,124,900 1,263,308,800 673 UNTR 27,125 27,450 26,675 27,125 5,996,000 162,899,650,000 674 UNVR 7,425 7,550 7,425 7,425 19,682,500 147,155,255,000 675 URBN 910 1,025 910 910 15,000 14,370,500 676 URBN-W 13 14 13 13 159,200 2,071,700 677 VICI 135 135 135 135 9,700 1,309,500 678 VICO 80 84 80 80 59,600 4,868,300 679 VINS 92 95 90 92 87,500 8,154,500 680 VIVA 56 59 50 56 129,312,200 7,150,565,200 681 VOKS 260 262 252 260 235,400 60,544,000 682 WAPO 66 66 66 66 15,000 990,000 683 WEGE 272 286 260 272 326,947,600 89,677,567,400 684 WEHA 74 74 70 74 1,425,200 102,779,100 685 WICO 466 466 438 466 25,400 11,576,400 686 WIIM 585 595 575 585 11,666,500 6,793,884,000 687 WIKA 1,945 2,100 1,825 1,945 264,342,200 515,104,788,500 688 WINS 97 100 97 97 4,304,200 421,434,600 689 WOMF 258 262 254 258 460,700 119,280,000 690 WOOD 565 595 565 565 16,993,000 9,803,793,000 691 WOWS 72 77 69 72 57,486,500 4,233,223,600 692 WSBP 272 296 250 272 1,710,599,400 463,315,735,600 693 WSKT 1,455 1,475 1,225 1,455 711,017,500 993,325,387,000 694 WTON 428 452 396 428 213,738,900 90,881,613,000 695 XAFA 1,090 1,090 1,090 1,090 100 109,000 696 XCID 84 84 84 84 300 25,200 697 XCLQ 99 100 99 99 9,300 920,900 698 XDIF 477 477 477 477 300 143,100 699 XIHD 484 488 482 484 7,900 3,826,800 700 XIIC 1,065 1,065 1,061 1,065 400 425,200 701 XIIF 609 609 593 609 91,200 55,144,600 702 XIIT 541 554 540 541 40,400 22,022,200 703 XIJI 673 674 672 673 10,600 7,133,600 704 XILV 114 118 114 114 40,100 4,572,600 705 XIPI 180 181 180 180 6,100 1,103,600 706 XISC 785 795 785 785 33,000 25,915,000 707 XISI 344 344 334 344 500 170,500 708 XISR 391 396 391 391 3,500 1,377,300 709 XKIV 510 510 509 510 2,600 1,323,900 710 XKMS 1,091 1,091 1,079 1,091 500 543,100 711 XNVE 160 164 160 160 71,000 11,507,800 712 XPLC 468 468 468 468 5,000 2,340,000 713 XPMI 950 950 940 950 2,200 2,089,000 714 XSBC 108 109 105 108 19,500 2,086,900 715 YELO 50 51 50 50 454,400 22,732,300 716 YELO-W 7 8 7 7 45,500 318,900 717 YPAS 448 448 418 448 800 338,000 718 YULE 320 320 314 320 18,600 5,950,200 719 ZBRA 115 136 110 115 9,430,800 1,219,965,600 720 ZINC 216 220 214 216 360,267,000 78,090,527,600 721 ZONE 368 370 360 368 350,700 127,781,800 -------------------- ---------------------- Total for Reguler 32,446,821,200 19,050,708,837,600 Information for Negosiasi 722 ADHI 1,480 1,320 1,320 1,320 400,000 528,000,000 723 ADMF 8,825 8,850 8,850 8,850 1,000 8,850,000 724 ADRO 1,490 1,550 1 1,550 569,300 843,978,700 725 APIC 765 770 770 770 4,300,000 3,311,000,000 726 ARII 406 390 390 390 6,800,000 2,652,000,000 727 ARTI 50 7 7 7 4,500,000 31,500,000 728 ASII 6,200 6,200 5,650 6,125 10,365,100 59,807,604,900 729 BBCA 34,675 34,975 29,300 34,450 15,283,435 519,758,552,350 730 BBKP 410 360 358 360 18,888,889 6,796,601,698 731 BBNI 6,675 6,750 6,546 6,655 7,219,891 47,842,158,025 732 BBRI 4,330 4,790 4,317 4,330 14,896,877 64,568,024,290 733 BBYB 298 300 300 300 20 6,000 734 BCAP 128 131 131 131 1,165,500 152,680,500 735 BEKS 326 326 50 326 8,059,800 1,163,720,800 736 BHAT 635 625 625 625 119,300,000 74,562,500,000 737 BHIT 72 72 72 72 28,757,500 2,070,540,000 738 BINA 680 690 690 690 35,000,000 24,150,000,000 739 BIPI 51 65 45 51 132,011,400 5,966,181,000 740 BISI 1,085 1,060 1,060 1,060 1,100,000 1,166,000,000 741 BLTA 50 16 15 15 46,200 699,200 742 BMRI 6,875 6,800 6,775 6,775 27,725,336 188,171,855,900 743 BNBR 50 25 25 25 1,700,000 42,500,000 744 BNGA 1,080 1,235 1,235 1,235 38,100,000 47,053,500,000 745 BNII 284 286 282 282 84 23,820 746 BOGA 1,315 1,335 1,335 1,335 10,150,000 13,550,250,000 747 BOLA 171 160 160 160 245,800 39,328,000 748 BRIS 2,130 2,170 2,170 2,170 23,200 50,344,000 749 BRPT 1,260 1,275 1,275 1,275 48 61,200 750 BSDE 1,220 1,275 1,275 1,275 183,895,000 234,466,125,000 751 BTPS 3,980 3,995 3,995 3,995 9,179,700 36,672,901,500 752 BUMI 83 80 79 80 126,715,000 10,010,620,000 753 CARE 332 332 312 332 311,500,000 97,478,000,000 754 CARS 50 46 46 46 800,000 36,800,000 755 CASA 386 386 386 386 411,187,114 158,718,226,004 756 CMNP 1,265 1,220 1,220 1,220 1,647,100 2,009,462,000 757 CPIN 6,850 6,975 6,975 6,975 53 369,675 758 CPRO 50 40 40 40 650,000 26,000,000 759 CTRA 960 908 908 908 2,207,000 2,003,956,000 760 DEWA 50 47 35 42 335,759,600 14,268,983,000 761 DILD 224 318 256 275 235,208,200 67,098,017,314 762 DIVA 2,160 2,320 2,320 2,320 219,951 510,286,320 763 DSSA 14,450 15,800 15,800 15,800 87,500 1,382,500,000 764 ELTY 50 15 11 11 150,000 2,050,000 765 ENRG 117 114 114 114 50 5,700 766 ESSA 236 135 135 135 1,665,000 224,775,000 767 FORZ 50 50 10 10 45,000,000 1,650,000,000 768 GAMA 50 50 50 50 88,900,000 4,445,000,000 769 GGRM 42,150 43,150 43,150 43,150 10,000 431,500,000 770 HKMU 117 258 258 258 550,000 141,900,000 771 HMSP 1,590 1,625 1,615 1,615 1,550,000 2,517,750,000 772 HOKI 1,090 1,055 1,055 1,055 833,500 879,342,500 773 IATA 50 50 5 50 457,500,000 2,625,000,000 774 IKAI 50 50 50 50 399,000 19,950,000 775 IKAN 150 160 160 160 25,258,000 4,041,280,000 776 IMPC 1,340 1,250 1,250 1,250 2,300,000 2,875,000,000 777 INCO 5,400 5,575 5,450 5,450 101 556,450 778 INDF 6,850 6,925 6,925 6,925 80 554,000 779 INKP 10,400 10,900 10,900 10,900 60 654,000 780 INTP 15,025 14,786 14,676 14,786 195,000 2,882,170,000 781 IPTV 296 298 298 298 15,108,900 4,502,452,200 782 ISAT 3,940 4,060 4,060 4,060 1,524,700 6,190,282,000 783 ITMG 14,725 15,550 15,550 15,550 40,000 622,000,000 784 JAST 163 100 100 100 290,000 29,000,000 785 JPFA 1,605 1,690 1,650 1,655 649,900 1,078,081,000 786 KAEF 4,380 4,240 4,240 4,240 35,000 148,400,000 787 KBLI 412 410 410 410 1,041,100 426,851,000 788 KIOS 144 144 144 144 13,000,000 1,872,000,000 789 KLBF 1,540 1,553 1,534 1,553 15,085,602 23,351,639,900 790 KMDS 466 380 380 380 3,000,000 1,140,000,000 791 KOTA 208 200 148 200 2,172,729,489 327,875,736,356 792 KPIG 108 145 108 108 2,601,785,000 377,192,780,000 793 MAPI 945 883 883 883 4,847,200 4,280,077,600 794 MDKA 2,100 2,120 2,120 2,120 255,500 541,660,000 795 MEDC 670 655 400 655 30,080 19,682,000 796 MKPI 28,000 26,750 26,750 26,750 373,900 10,001,825,000 797 MLBI 9,600 9,500 9,500 9,500 500 4,750,000 798 MNCN 1,260 1,115 1,115 1,115 2,000,000 2,230,000,000 799 MSIN 296 296 296 296 775,000 229,400,000 800 MTLA 446 460 460 460 3,541,722 1,629,192,120 801 NATO 600 605 575 575 135,000,000 77,895,000,000 802 NIRO 163 173 173 173 20,000,000 3,460,000,000 803 POWR 770 740 740 740 600,000 444,000,000 804 PPRE 284 290 290 290 198,600 57,594,000 805 PSAB 246 240 240 240 350,000 84,000,000 806 PTPP 1,705 1,785 1,785 1,785 150,000 267,750,000 807 PURA 127 130 130 130 68,500,000 8,905,000,000 808 PURE 238 248 248 248 20,161,200 4,999,977,600 809 PURI 290 270 270 270 5,502,300 1,485,621,000 810 PWON 550 540 530 540 9,177,800 4,934,661,900 811 ROTI 1,375 1,385 1,385 1,385 250,800 347,358,000 812 SCMA 2,060 2,048 2,048 2,048 9,053,700 18,541,977,600 813 SGER 655 570 570 570 500,000 285,000,000 814 SINI 350 326 326 326 770,000 251,020,000 815 SKRN 690 700 700 700 5,330,000 3,731,000,000 816 SMBR 1,300 1,342 1,342 1,342 100,000 134,200,000 817 SMMA 12,000 12,000 11,850 12,000 7,583,600 89,990,685,000 818 SMRA 855 840 815 815 1,359,500 1,111,230,000 819 SQMI 356 1 1 1 1,200 1,200 820 SSIA 580 585 585 585 1,000,000 585,000,000 821 SSMS 900 860 860 860 29,010,000 24,948,600,000 822 STAR 111 110 110 110 140,800,000 15,488,000,000 823 TARA 50 50 50 50 155,919,900 7,795,995,000 824 TBIG 1,500 1,498 1,495 1,497 10,754,100 16,097,839,500 825 TCID 6,475 6,950 6,950 6,950 118,900 826,355,000 826 TINS 1,540 1,200 1,200 1,200 98 117,600 827 TKIM 10,325 10,925 10,725 10,925 319,700 3,481,980,000 828 TLKM 3,540 3,640 3,150 3,580 3,217,530 10,645,800,380 829 TOPS 50 60 40 60 1,678,100 100,526,000 830 TPIA 9,100 9,450 9,269 9,450 1,613,382 15,012,137,300 831 TSPC 1,410 1,450 1,450 1,450 450,000 652,500,000 832 ULTJ 1,635 1,700 1,700 1,700 256,337 435,772,900 833 UNSP 116 104 92 104 46,821,000 4,588,458,000 834 UNTR 27,125 27,425 27,016 27,016 331,498 8,979,406,250 835 UNVR 7,425 7,500 7,500 7,500 144 1,080,000 836 VICI 135 135 135 135 20,000,000 2,700,000,000 837 VIVA 56 50 50 50 110,000,000 5,500,000,000 838 WIKA 1,945 1,949 1,949 1,949 170,500 332,304,500 839 WSBP 272 280 248 280 620,000 157,120,000 840 WSKT 1,455 1,388 1,295 1,388 8,658,000 12,016,141,500 841 YULE 320 350 350 350 3,815,671 1,335,484,850 842 ZBRA 115 132 132 132 4,140,500 546,546,000 -------------------- ---------------------- Total for Negosiasi 8,390,374,042 2,824,227,245,102 Total 17/12/20 40,838,796,142 21,890,640,218,202