Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, December 18, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,480 1,495 1,495 1,495 2,700 4,036,500 2 AGRO 1,035 1,050 945 1,050 1,100 1,067,500 3 AMOR 3,020 2,980 2,980 2,980 33,400 99,532,000 4 BBKP 490 432 428 432 800 344,400 5 BBSI-R 0 50 50 50 11,900 595,000 6 BEKS 102 400 326 400 1,367,100 504,764,400 7 BRIS 2,290 2,290 2,270 2,290 1,200 2,727,000 8 BULL-W2 105 90 90 90 100,000 9,000,000 9 CTRA 1,070 1,005 995 1,005 5,200 5,176,000 10 ELSA 380 382 382 382 50,000 19,100,000 11 FREN 72 74 74 74 13,400 991,600 12 HOKI 1,090 1,125 1,125 1,125 1,500 1,687,500 13 KAEF 4,280 4,380 4,380 4,380 600 2,628,000 14 MEDC 665 670 670 670 100 67,000 15 PGAS 1,790 1,815 1,815 1,815 100 181,500 16 PTBA 2,980 3,010 3,000 3,000 34,800 104,415,000 17 SRIL 284 292 292 292 100 29,200 18 TINS 1,605 1,585 1,585 1,585 100 158,500 19 TLKM 3,510 3,560 3,560 3,560 700 2,492,000 20 WIKA 1,980 1,985 1,985 1,985 100 198,500 21 WSBP 272 280 280 280 18,400 5,152,000 -------------------- ---------------------- Total for Tunai 1,643,300 764,343,600 Information for Reguler 22 AALI 12,075 12,075 11,775 12,075 2,637,600 31,355,452,500 23 ABBA 78 81 77 78 11,945,400 936,739,300 24 ABDA 5,750 5,800 5,750 5,750 700 4,030,000 25 ABMM 880 915 865 880 431,000 383,104,500 26 ACES 1,850 1,850 1,775 1,850 13,756,100 25,175,811,000 27 ACST 318 324 316 318 84,524,300 27,038,448,600 28 ADES 1,560 1,600 1,500 1,560 319,500 492,862,000 29 ADHI 1,650 1,665 1,480 1,650 184,785,700 295,699,191,000 30 ADMF 8,775 8,900 8,750 8,775 118,600 1,042,932,500 31 ADMG 157 160 156 157 1,712,100 270,474,600 32 ADRO 1,480 1,500 1,465 1,480 136,218,100 201,524,506,500 33 AGAR 418 438 382 418 10,000 4,025,400 34 AGII 840 860 820 840 601,100 508,139,000 35 AGRO 1,035 1,110 940 1,035 697,862,200 722,835,918,500 36 AGRS 164 170 162 164 195,300 32,037,900 37 AHAP 57 58 56 57 9,700 552,200 38 AIMS 136 143 134 136 600 84,200 39 AISA 416 430 408 416 53,825,000 22,388,697,200 40 AKKU 50 50 50 50 1,101,400 55,070,000 41 AKPI 510 510 406 510 14,500 6,398,600 42 AKRA 3,370 3,430 3,340 3,370 33,586,100 113,551,195,000 43 AKSI 374 400 368 374 309,400 115,649,200 44 ALDO 400 426 400 400 349,500 139,904,800 45 ALKA 272 286 272 272 41,000 11,343,400 46 ALMI 260 278 260 260 138,300 36,814,400 47 ALTO 308 308 296 308 42,300 12,692,200 48 AMAG 232 242 228 232 2,424,400 562,851,600 49 AMAN 308 308 306 308 156,500 47,890,000 50 AMAR 290 310 288 290 118,400 34,591,600 51 AMFG 2,910 2,920 2,900 2,910 9,800 28,459,000 52 AMIN 280 288 280 280 2,300 652,400 53 AMOR 3,020 3,020 2,970 3,020 1,694,900 5,052,715,000 54 AMRT 730 745 725 730 4,882,400 3,565,834,500 55 ANDI 56 63 56 56 178,872,900 10,247,110,400 56 ANJT 690 700 680 690 38,500 26,661,500 57 ANTM 1,950 1,960 1,810 1,950 1,083,731,700 2,058,511,928,000 58 APEX 494 565 494 494 457,200 229,169,500 59 APIC 775 785 760 775 10,090,400 7,807,615,000 60 APII 157 162 150 157 106,900 17,103,300 61 APLI 183 185 173 183 363,100 64,676,200 62 APLN 208 216 206 208 174,389,200 36,700,206,400 63 ARGO 1,845 2,000 1,730 1,845 48,000 88,634,500 64 ARII 404 406 392 404 37,800 15,154,600 65 ARKA 71 77 70 71 31,798,900 2,312,213,700 66 ARNA 600 600 540 600 14,365,500 8,398,245,500 67 ARTA 310 310 300 310 4,100 1,264,000 68 ARTI 50 50 50 50 52,400 2,620,000 69 ARTO 3,900 4,550 3,800 3,900 4,059,200 16,194,462,000 70 ASBI 310 310 292 310 50,800 15,728,600 71 ASDM 900 905 900 900 1,200 1,080,500 72 ASGR 835 850 830 835 816,500 683,380,500 73 ASII 6,200 6,275 6,175 6,200 81,878,000 509,003,362,500 74 ASJT 210 210 210 210 287,300 60,333,000 75 ASMI 970 985 970 970 16,000 15,641,000 76 ASPI 117 117 117 117 18,137,600 2,122,099,200 77 ASPI-W 12 14 12 12 1,682,500 21,497,600 78 ASRI 278 286 270 278 397,500,500 110,468,183,400 79 ASRM 1,680 1,700 1,680 1,680 1,800 3,027,000 80 ASSA 625 690 625 625 28,028,900 18,164,804,500 81 ATAP 200 200 200 200 111,100 22,220,000 82 AUTO 1,180 1,200 1,175 1,180 2,158,000 2,561,479,000 83 AYLS 50 51 50 50 1,796,400 89,851,000 84 AYLS-W 4 4 3 4 582,700 2,008,600 85 BABP 50 51 50 50 5,906,700 295,346,300 86 BABP-W3 25 25 23 25 9,800 226,100 87 BABP-W4 8 9 7 8 3,686,000 28,274,000 88 BACA 384 386 384 384 26,000 10,032,400 89 BAJA 133 138 132 133 1,937,300 261,752,000 90 BALI 850 850 790 850 46,000 37,356,000 91 BAPA 50 50 50 50 700 35,000 92 BAPI 50 50 50 50 10,400 520,000 93 BAPI-W 2 3 1 2 13,814,800 20,644,800 94 BATA 640 660 630 640 63,800 40,873,500 95 BAYU 1,150 1,200 1,150 1,150 12,900 14,840,000 96 BBCA 34,000 34,675 33,775 34,000 29,447,700 1,004,545,167,500 97 BBHI 384 384 314 384 19,309,100 7,209,386,800 98 BBKP 490 496 412 490 1,103,171,900 512,962,423,400 99 BBLD 364 364 364 364 1,200 436,800 100 BBMD 1,450 1,450 1,425 1,450 400 577,500 101 BBNI 6,650 6,700 6,600 6,650 28,185,700 187,177,795,000 102 BBRI 4,280 4,300 4,270 4,280 207,410,700 887,814,684,000 103 BBSI 795 800 780 795 83,900 66,754,000 104 BBSS 113 120 106 113 17,010,500 1,950,061,200 105 BBSS-W 4 5 3 4 30,529,700 118,607,100 106 BBTN 1,940 1,950 1,905 1,940 46,614,700 90,112,064,000 107 BBYB 300 308 296 300 1,135,500 341,591,400 108 BCAP 129 129 127 129 121,800 15,625,300 109 BCIP 74 75 71 74 8,078,300 586,060,100 110 BDMN 3,340 3,440 3,340 3,340 3,354,400 11,289,175,000 111 BEEF 174 181 172 174 30,154,500 5,309,804,100 112 BEEF-W 5 6 4 5 3,926,000 19,446,600 113 BEKS 102 102 71 102 323,903,500 31,661,748,700 114 BELL 162 164 160 162 5,412,800 875,780,100 115 BESS 250 250 226 250 57,100 14,118,600 116 BESS-W 101 101 82 101 5,700 513,300 117 BEST 204 214 202 204 173,762,000 35,929,338,600 118 BFIN 426 428 412 426 64,918,500 27,426,019,600 119 BGTG 69 72 68 69 12,944,600 899,807,500 120 BHAT 610 635 605 610 198,823,500 124,379,991,500 121 BHIT 73 73 71 73 30,042,800 2,173,428,900 122 BIKA 190 195 190 190 9,400 1,790,200 123 BIMA 50 50 50 50 5,000 250,000 124 BINA 680 680 675 680 1,694,500 1,152,222,000 125 BIPI 50 52 50 50 215,359,400 10,888,241,400 126 BIPI-W 9 11 9 9 2,312,900 23,473,400 127 BIPP 50 52 50 50 2,602,300 130,398,900 128 BIRD 1,520 1,540 1,430 1,520 21,651,400 32,309,364,000 129 BISI 1,080 1,100 1,070 1,080 169,100 182,888,500 130 BJBR 1,655 1,710 1,585 1,655 66,636,500 111,398,714,000 131 BJTM 725 750 705 725 102,245,700 75,059,309,500 132 BKDP 52 52 50 52 45,200 2,306,600 133 BKSL 53 54 51 53 308,193,600 16,206,732,700 134 BKSW 106 106 104 106 35,900 3,763,100 135 BLTA 50 50 50 50 400 20,000 136 BLUE 705 710 705 705 131,300 92,844,000 137 BMAS 328 332 308 328 130,900 43,052,800 138 BMRI 6,700 6,825 6,700 6,700 71,398,900 480,924,130,000 139 BMSR 90 99 89 90 1,515,400 139,152,700 140 BMTR 314 330 304 314 272,779,400 87,126,639,400 141 BNBA 388 396 388 388 596,800 232,889,200 142 BNBR 50 50 50 50 27,377,800 1,368,890,000 143 BNGA 1,065 1,095 1,060 1,065 8,176,400 8,738,259,500 144 BNII 286 288 280 286 14,332,000 4,075,441,400 145 BNLI 2,660 2,690 2,620 2,660 924,600 2,460,468,000 146 BOGA 1,330 1,330 1,310 1,330 43,181,500 56,922,210,500 147 BOLA 173 173 164 173 95,100 15,959,800 148 BOLT 800 900 760 800 9,700 7,650,000 149 BOSS 195 197 193 195 5,798,000 1,125,879,300 150 BPTR 82 88 78 82 74,100 5,896,900 151 BRAM 5,000 5,100 5,000 5,000 2,600 13,070,000 152 BRIS 2,290 2,370 2,060 2,290 396,621,600 901,630,621,000 153 BRMS 88 96 85 88 1,477,201,200 133,630,625,400 154 BRPT 1,250 1,270 1,230 1,250 183,917,800 229,919,748,000 155 BRPT-W 880 880 880 880 400 352,000 156 BSDE 1,300 1,340 1,215 1,300 146,877,100 187,144,760,500 157 BSIM 452 484 450 452 1,314,500 607,666,200 158 BSIM-W3 15 16 13 15 105,800 1,466,300 159 BSSR 1,700 1,725 1,690 1,700 20,400 34,610,500 160 BTEK 50 50 50 50 611,500 30,575,000 161 BTON 286 288 262 286 1,384,000 381,050,400 162 BTPN 3,300 3,330 3,280 3,300 134,900 445,908,000 163 BTPS 3,900 3,980 3,880 3,900 12,434,000 48,573,452,000 164 BUDI 97 99 96 97 2,232,900 217,677,900 165 BUKK 905 910 885 905 107,000 95,589,000 166 BULL 330 336 324 330 206,825,200 67,904,285,400 167 BULL-W2 105 110 104 105 66,100 7,045,500 168 BUMI 81 87 78 81 1,442,773,700 119,622,992,000 169 BUVA 62 69 59 62 3,851,300 229,937,300 170 BVIC 113 115 110 113 4,244,100 475,619,700 171 BWPT 143 145 139 143 89,960,300 12,766,622,300 172 BYAN 14,525 14,900 14,500 14,525 1,100 16,085,000 173 CAKK 54 55 54 54 456,600 24,739,600 174 CAMP 330 336 312 330 8,182,500 2,661,416,800 175 CANI 113 116 112 113 22,100 2,530,000 176 CARE 324 332 320 324 542,462,100 176,648,527,000 177 CARS 50 50 50 50 3,554,300 177,715,000 178 CASA 384 384 384 384 10,000 3,840,000 179 CASA-W 110 110 110 110 1,200 132,000 180 CASH 480 486 480 480 1,564,300 756,548,400 181 CASH-W 11 12 10 11 2,977,000 32,742,700 182 CASS 292 306 290 292 1,827,600 543,067,600 183 CBMF 560 650 560 560 1,885,200 1,074,554,500 184 CCSI 242 254 236 242 918,200 224,041,800 185 CEKA 1,795 1,800 1,790 1,795 44,400 79,679,000 186 CENT 143 149 143 143 8,421,100 1,219,140,000 187 CFIN 236 238 232 236 857,400 201,979,600 188 CINT 242 254 230 242 5,600 1,321,000 189 CITA 2,550 2,620 2,550 2,550 15,500 39,918,000 190 CITY 92 92 90 92 2,900 261,600 191 CITY-W 15 15 15 15 12,700 190,500 192 CLAY 1,450 1,465 1,310 1,450 11,700 16,812,500 193 CLEO 580 630 505 580 161,279,900 94,053,911,500 194 CLPI 755 760 735 755 178,500 133,998,500 195 CMNP 1,250 1,280 1,250 1,250 836,000 1,047,600,500 196 CMNP-W 284 290 276 284 17,400 4,909,800 197 CNTX 218 232 218 218 77,600 17,104,200 198 COCO 800 855 800 800 178,000 142,678,000 199 COCO-W 55 55 55 55 100 5,500 200 CPIN 6,600 6,875 6,600 6,600 15,912,400 106,095,002,500 201 CPRI 50 50 50 50 26,700 1,335,000 202 CPRI-W 12 12 10 12 79,300 949,600 203 CPRO 50 50 50 50 75,300 3,765,000 204 CSAP 370 378 358 370 4,700 1,746,200 205 CSIS 54 56 52 54 2,776,700 149,550,600 206 CSMI 520 580 520 520 3,400 1,815,500 207 CSRA 372 378 364 372 2,843,700 1,059,372,200 208 CTBN 2,800 2,800 2,800 2,800 200 560,000 209 CTRA 1,070 1,080 970 1,070 295,458,300 302,812,899,000 210 CTTH 58 59 56 58 208,100 12,164,500 211 DADA 53 53 51 53 13,406,600 699,060,600 212 DADA-W 4 4 3 4 7,833,000 29,834,500 213 DART 218 228 216 218 12,100 2,639,800 214 DAYA 420 420 386 420 300 120,000 215 DEAL 153 155 150 153 14,877,500 2,264,396,900 216 DEFI 1,685 1,690 1,680 1,685 17,600 29,625,500 217 DEWA 50 50 50 50 13,518,200 675,910,000 218 DFAM 224 240 224 224 82,200 18,511,000 219 DGIK 50 50 50 50 243,000 12,150,000 220 DIGI 364 390 364 364 56,700 21,976,600 221 DILD 228 232 224 228 78,628,300 17,961,335,600 222 DIVA 2,220 2,220 2,100 2,220 84,700 180,283,000 223 DKFT 236 236 208 236 108,889,700 24,690,448,600 224 DLTA 4,280 4,300 4,240 4,280 20,300 86,976,000 225 DMAS 250 254 248 250 61,242,600 15,359,894,800 226 DMMX 195 198 194 195 1,776,100 347,556,400 227 DMND 935 945 915 935 14,700 13,738,000 228 DNAR 181 183 180 181 15,800 2,850,700 229 DNET 3,450 3,450 3,290 3,450 5,400 18,395,000 230 DOID 412 422 406 412 121,849,500 50,395,474,600 231 DPNS 250 252 250 250 5,000 1,250,400 232 DPUM 53 55 52 53 2,244,000 117,789,900 233 DSFI 75 79 74 75 5,793,700 444,012,800 234 DSNG 630 630 615 630 8,420,800 5,273,637,500 235 DSSA 14,450 14,450 14,450 14,450 200 2,890,000 236 DUCK 478 510 466 478 52,145,600 25,314,896,900 237 DUTI 3,880 3,880 3,860 3,880 400 1,548,000 238 DVLA 2,490 2,510 2,450 2,490 23,100 57,309,000 239 DWGL 172 185 172 172 456,300 79,065,100 240 DWGL-W 26 26 25 26 55,200 1,435,100 241 DYAN 58 62 57 58 8,880,400 518,866,400 242 EAST 63 65 61 63 947,600 59,513,900 243 EAST-W 7 7 6 7 418,000 2,509,200 244 ECII 700 700 645 700 20,100 14,064,500 245 EKAD 1,275 1,280 1,270 1,275 231,100 294,462,500 246 ELSA 380 392 374 380 242,396,700 93,218,769,800 247 EMDE 192 192 180 192 10,100 1,938,000 248 EMTK 14,200 14,200 13,375 14,200 185,700 2,577,775,000 249 ENRG 117 133 114 117 715,890,800 88,087,928,300 250 ENZO 50 50 50 50 628,300 31,415,000 251 ENZO-W 7 7 6 7 645,900 3,917,800 252 EPAC 142 143 140 142 1,901,300 267,683,300 253 EPMT 2,120 2,150 2,110 2,120 198,700 422,969,000 254 ERAA 2,060 2,070 2,000 2,060 23,852,300 48,680,468,000 255 ERTX 127 131 125 127 11,900 1,497,900 256 ESIP 103 110 100 103 31,783,200 3,318,093,500 257 ESIP-W 8 9 8 8 1,375,800 11,057,300 258 ESSA 242 242 226 242 41,112,100 9,642,375,000 259 ESTA 116 120 110 116 259,100 29,633,400 260 ESTI 57 58 55 57 4,100 233,600 261 EXCL 2,790 2,830 2,710 2,790 88,493,100 244,953,218,000 262 FAST 1,040 1,040 1,025 1,040 95,800 99,056,000 263 FILM 216 220 214 216 3,454,900 746,455,800 264 FIRE 1,320 1,365 1,160 1,320 72,017,400 93,538,690,500 265 FISH 2,800 2,930 2,800 2,800 4,300 12,065,000 266 FITT 73 78 72 73 109,900 8,307,000 267 FITT-W 20 56 18 20 27,300 999,800 268 FMII 570 570 570 570 700 399,000 269 FOOD 105 107 104 105 389,500 40,958,500 270 FORU 140 140 134 140 36,000 4,889,500 271 FORZ 50 50 50 50 1,300 65,000 272 FPNI 156 166 137 156 49,375,100 7,590,826,800 273 FREN 72 75 72 72 2,092,008,700 153,306,732,700 274 FREN-W 42 43 41 42 1,349,900 56,718,900 275 FUJI 117 117 115 117 2,017,300 233,007,100 276 GAMA 50 50 50 50 1,400 70,000 277 GDST 122 130 117 122 21,357,300 2,678,056,200 278 GDYR 1,440 1,440 1,405 1,440 21,000 29,819,000 279 GEMA 336 336 330 336 30,100 10,113,000 280 GGRM 42,025 42,300 42,025 42,025 2,252,800 94,846,732,500 281 GGRP 462 488 430 462 32,800 14,969,200 282 GHON 1,675 1,675 1,670 1,675 600 1,004,000 283 GIAA 454 478 438 454 522,562,300 240,568,745,800 284 GJTL 620 640 605 620 11,705,400 7,296,627,000 285 GLOB 118 123 118 118 42,000 5,001,000 286 GLVA 350 350 330 350 132,100 44,167,000 287 GMFI 160 180 151 160 478,617,900 79,710,320,700 288 GOLD 234 250 230 234 97,400 23,160,600 289 GOOD 1,240 1,245 1,225 1,240 218,200 270,216,500 290 GPRA 87 97 87 87 8,915,400 805,520,700 291 GSMF 94 94 93 94 8,400 785,100 292 GWSA 113 118 112 113 99,000 11,295,600 293 GZCO 50 50 50 50 23,500 1,175,000 294 HDFA 123 123 123 123 100 12,300 295 HDIT 290 292 270 290 2,747,700 758,366,600 296 HEAL 3,700 3,950 3,700 3,700 1,459,400 5,437,467,000 297 HELI 210 218 210 210 1,900 406,600 298 HELI-W 6 6 5 6 165,400 898,500 299 HERO 865 875 815 865 82,300 69,456,000 300 HEXA 3,390 3,460 3,390 3,390 468,800 1,597,295,000 301 HITS 500 500 474 500 33,100 15,697,200 302 HKMU 119 122 117 119 77,315,600 9,234,510,500 303 HMSP 1,570 1,600 1,560 1,570 106,547,500 167,475,553,000 304 HOKI 1,090 1,110 1,090 1,090 15,936,400 17,572,342,500 305 HOMI 1,225 1,240 1,155 1,225 1,202,700 1,454,065,000 306 HOTL 50 50 50 50 200 10,000 307 HRME 54 57 54 54 15,143,100 839,834,700 308 HRTA 272 280 270 272 4,606,500 1,255,138,200 309 HRUM 3,220 3,330 3,190 3,220 6,795,800 22,130,544,000 310 IATA 50 50 50 50 10,100 505,000 311 IBFN 276 276 276 276 7,200 1,987,200 312 IBFN-W 6 6 5 6 4,600 25,300 313 ICBP 9,700 9,775 9,675 9,700 15,122,100 146,901,245,000 314 ICON 106 118 106 106 2,491,500 270,265,900 315 IDPR 216 226 208 216 425,800 91,300,400 316 IFII 148 154 141 148 645,600 96,559,300 317 IFSH 380 380 368 380 63,800 24,084,000 318 IGAR 352 354 346 352 137,900 48,191,800 319 IKAI 50 50 50 50 134,200 6,710,000 320 IKAN 150 154 149 150 5,083,400 769,743,600 321 IKBI 228 230 226 228 2,100 480,400 322 IMAS 1,505 1,585 1,440 1,505 70,946,100 108,606,121,000 323 IMJS 438 456 420 438 52,745,000 23,285,745,200 324 IMPC 1,340 1,340 1,325 1,340 1,360,400 1,816,702,500 325 INAF 4,160 4,290 4,150 4,160 3,553,300 14,850,517,000 326 INAI 334 340 334 334 16,600 5,557,200 327 INCF 73 76 72 73 804,800 58,731,200 328 INCI 825 835 820 825 56,900 47,042,500 329 INCO 5,375 5,550 5,325 5,375 24,948,600 135,297,142,500 330 INDF 6,825 6,950 6,825 6,825 18,415,800 126,344,080,000 331 INDO 123 124 122 123 198,800 24,355,900 332 INDO-W 28 30 27 28 284,100 7,773,500 333 INDR 2,890 3,000 2,890 2,890 10,500 31,119,000 334 INDS 1,930 1,935 1,925 1,930 1,400 2,698,000 335 INDX 55 56 51 55 234,500 12,247,200 336 INDY 1,880 1,935 1,875 1,880 21,946,900 41,521,106,500 337 INKP 10,400 10,700 10,400 10,400 7,996,500 83,814,735,000 338 INOV 173 183 173 173 350,200 61,230,100 339 INPC 66 68 65 66 587,400 38,922,600 340 INPC-W 4 4 4 4 395,000 1,580,000 341 INPP 700 700 700 700 200 140,000 342 INPS 3,200 3,330 3,200 3,200 23,900 78,414,000 343 INRU 885 885 885 885 100 88,500 344 INTA 202 210 198 202 6,900 1,386,000 345 INTD 115 115 115 115 11,200 1,288,000 346 INTP 14,825 15,100 14,800 14,825 4,198,900 62,472,902,500 347 IPCC 540 565 525 540 7,757,600 4,150,153,500 348 IPCM 340 342 312 340 217,900 70,704,000 349 IPOL 93 94 90 93 3,001,200 275,855,900 350 IPTV 296 302 292 296 15,951,200 4,747,547,400 351 IPTV-W 27 31 26 27 112,700 3,043,200 352 IRRA 1,490 1,530 1,465 1,490 13,581,800 20,265,209,500 353 ISAT 4,560 4,660 3,900 4,560 70,122,700 299,587,080,000 354 ISSP 175 179 172 175 17,108,100 2,993,334,000 355 ITIC 720 735 715 720 6,035,800 4,373,441,000 356 ITMA 530 530 515 530 17,400 9,201,500 357 ITMA-W 61 61 60 61 20,000 1,210,000 358 ITMG 14,875 14,975 14,725 14,875 4,811,200 71,502,810,000 359 JAST 169 181 165 169 65,818,500 11,317,822,800 360 JAWA 96 97 90 96 420,000 39,518,500 361 JAYA 160 173 149 160 22,727,800 3,775,671,600 362 JAYA-W 12 13 11 12 2,191,500 26,975,900 363 JIHD 442 446 442 442 5,100 2,254,600 364 JKON 338 338 338 338 100,000 33,800,000 365 JMAS 187 220 186 187 295,900 56,638,700 366 JPFA 1,635 1,650 1,605 1,635 10,969,100 17,899,409,500 367 JRPT 610 620 600 610 10,049,000 6,140,621,000 368 JSKY 240 246 230 240 51,702,100 12,349,347,600 369 JSMR 4,710 4,860 4,710 4,710 23,160,800 110,282,464,000 370 JSPT 840 845 840 840 1,900 1,597,000 371 JTPE 930 930 925 930 1,368,600 1,272,742,500 372 KAEF 4,280 4,440 4,260 4,280 10,716,800 46,036,414,000 373 KARW 78 80 76 78 160,800 12,442,200 374 KAYU 85 87 83 85 6,519,800 555,898,800 375 KBAG 50 50 50 50 23,318,000 1,165,900,000 376 KBAG-W 4 4 3 4 19,526,600 77,997,100 377 KBLI 406 414 402 406 2,476,700 1,005,609,000 378 KBLM 232 236 228 232 460,600 107,088,400 379 KBLV 430 430 430 430 6,200 2,666,000 380 KDSI 870 875 865 870 25,300 21,929,500 381 KEEN 338 340 300 338 8,082,800 2,585,642,000 382 KEJU 1,300 1,305 1,295 1,300 351,000 455,397,000 383 KIAS 52 52 51 52 1,304,100 67,053,800 384 KICI 250 254 238 250 300 74,200 385 KIJA 230 244 228 230 95,421,700 22,283,505,400 386 KINO 2,820 2,850 2,790 2,820 328,600 923,732,000 387 KIOS 144 144 144 144 800 115,200 388 KJEN 1,100 1,275 1,100 1,100 3,900 4,739,000 389 KKGI 360 390 360 360 1,169,000 426,366,000 390 KLBF 1,540 1,550 1,520 1,540 55,796,800 85,472,756,500 391 KMDS 470 470 466 470 1,900 892,600 392 KMTR 350 360 346 350 88,700 31,202,400 393 KOBX 114 116 114 114 565,500 64,824,600 394 KOIN 101 103 100 101 12,800 1,293,300 395 KONI 490 490 490 490 300 147,000 396 KOPI 450 450 448 450 110,100 49,325,000 397 KOTA 260 260 220 260 3,209,700 797,554,800 398 KOTA-W 140 175 140 140 12,900 1,896,500 399 KPAL 50 53 50 50 3,442,800 175,043,100 400 KPAS 76 78 76 76 3,047,900 234,412,900 401 KPAS-W 21 23 19 21 2,300 49,400 402 KPIG 106 111 105 106 6,152,600 661,302,000 403 KRAS 464 482 454 464 219,487,900 103,340,936,000 404 KREN 85 89 85 85 23,772,900 2,041,347,300 405 LAND 180 183 180 180 78,900 14,242,000 406 LEAD 50 50 50 50 187,200 9,360,000 407 LIFE 5,000 5,000 5,000 5,000 300 1,500,000 408 LINK 2,670 2,730 2,670 2,670 4,081,300 10,990,619,000 409 LION 364 364 360 364 7,000 2,534,400 410 LMAS 50 50 50 50 3,200 160,000 411 LMPI 84 85 83 84 15,700 1,316,600 412 LMSH 460 460 410 460 5,200 2,156,200 413 LPCK 1,545 1,615 1,525 1,545 6,324,600 9,885,932,000 414 LPGI 3,500 3,500 3,500 3,500 300 1,050,000 415 LPIN 256 266 242 256 29,400 7,477,200 416 LPKR 244 248 238 244 132,110,100 32,032,556,200 417 LPLI 82 85 78 82 651,900 52,938,900 418 LPPF 1,420 1,485 1,420 1,420 36,130,400 52,337,605,000 419 LPPS 82 89 79 82 1,205,000 95,745,100 420 LRNA 200 200 188 200 62,200 12,428,700 421 LSIP 1,270 1,290 1,260 1,270 15,614,800 19,854,012,000 422 LTLS 490 492 486 490 263,400 128,750,000 423 LUCK 182 188 181 182 1,384,800 253,237,500 424 MAGP 50 50 50 50 100 5,000 425 MAIN 840 870 840 840 5,836,900 4,945,805,000 426 MAMI 50 50 50 50 5,000 250,000 427 MAMI-W 4 5 4 4 780,000 3,166,500 428 MAPA 2,980 2,980 2,870 2,980 774,100 2,269,836,000 429 MAPB 1,305 1,350 1,300 1,305 2,400 3,145,000 430 MAPI 920 960 910 920 34,531,800 32,379,412,500 431 MARI 50 51 50 50 66,856,700 3,343,141,900 432 MARK 770 780 750 770 3,636,400 2,796,478,000 433 MASA 1,030 1,085 1,010 1,030 2,598,000 2,671,839,000 434 MAYA 8,700 9,000 8,700 8,700 1,100 9,770,000 435 MBAP 2,830 2,860 2,820 2,830 232,200 656,208,000 436 MBSS 570 590 540 570 10,725,700 5,940,696,000 437 MBTO 94 95 93 94 18,200 1,714,900 438 MCAS 3,340 3,350 3,100 3,340 4,327,600 13,983,841,000 439 MCOR 137 138 133 137 21,476,100 2,921,357,100 440 MDIA 59 64 59 59 1,169,300 71,442,400 441 MDKA 2,240 2,290 2,120 2,240 122,791,500 271,941,599,000 442 MDKI 238 244 202 238 7,808,600 1,774,492,400 443 MDRN 50 50 50 50 400 20,000 444 MEDC 665 695 660 665 121,054,600 81,601,650,000 445 MEGA 7,000 7,000 7,000 7,000 1,200 8,400,000 446 MERK 3,280 3,280 3,250 3,280 47,600 155,319,000 447 META 169 176 164 169 13,540,300 2,312,795,800 448 MFIN 1,010 1,080 990 1,010 82,300 81,912,500 449 MFMI 695 735 695 695 120,000 83,554,500 450 MGRO 765 770 750 765 2,076,000 1,588,642,000 451 MICE 296 296 296 296 33,500 9,916,000 452 MIDI 1,895 1,900 1,895 1,895 23,700,200 45,030,379,000 453 MIKA 2,680 2,800 2,660 2,680 25,680,500 69,911,374,000 454 MINA 50 50 50 50 206,100 10,305,000 455 MKNT 50 50 50 50 110,100 5,505,000 456 MLBI 10,000 10,000 9,400 10,000 279,000 2,694,310,000 457 MLIA 530 530 515 530 6,685,100 3,479,451,000 458 MLPL 73 76 72 73 6,854,000 505,379,700 459 MLPT 720 750 720 720 107,500 78,745,000 460 MMLP 304 314 300 304 5,562,800 1,693,944,600 461 MNCN 1,270 1,320 1,250 1,270 108,256,400 138,745,497,000 462 MOLI 845 850 820 845 10,500 8,868,000 463 MPMX 498 498 470 498 66,927,500 32,442,254,600 464 MPOW 74 75 73 74 53,800 3,957,800 465 MPPA 115 118 114 115 20,332,400 2,357,875,900 466 MPRO 1,540 1,600 1,505 1,540 4,900 7,771,500 467 MRAT 153 155 151 153 15,500 2,350,800 468 MREI 4,550 4,550 4,550 4,550 200 910,000 469 MSIN 300 300 292 300 749,400 222,427,200 470 MSKY 690 690 660 690 45,900 30,817,500 471 MTDL 1,605 1,640 1,600 1,605 3,300,500 5,323,691,500 472 MTFN 50 50 50 50 88,871,300 4,443,565,000 473 MTLA 434 450 434 434 417,300 185,798,800 474 MTPS 248 270 248 248 1,793,900 448,965,600 475 MTWI 63 63 60 63 79,900 4,986,600 476 MYOH 1,275 1,315 1,275 1,275 161,300 206,049,500 477 MYOR 2,740 2,940 2,640 2,740 12,098,700 33,641,545,000 478 MYTX 51 53 51 51 28,800 1,475,300 479 NATO 595 610 595 595 234,322,800 141,152,299,500 480 NATO-W 310 310 310 310 100 31,000 481 NELY 141 142 141 141 197,300 27,870,800 482 NFCX 1,685 1,685 1,600 1,685 4,460,200 7,155,634,500 483 NICK 290 292 280 290 1,001,400 280,408,200 484 NIKL 1,750 1,765 1,695 1,750 8,202,300 14,214,511,500 485 NIRO 152 170 152 152 29,100 4,430,000 486 NISP 815 835 810 815 1,713,100 1,404,064,500 487 NOBU 770 795 755 770 19,100 15,093,500 488 NRCA 380 384 376 380 745,000 282,343,400 489 NZIA 160 160 160 160 29,300 4,688,000 490 OASA 376 376 376 376 100 37,600 491 OKAS 114 120 114 114 7,172,700 838,563,400 492 OPMS 161 165 158 161 6,774,600 1,096,995,300 493 PADI 50 50 50 50 10,700 535,000 494 PALM 324 328 318 324 1,152,000 370,147,400 495 PAMG 114 117 111 114 20,656,500 2,318,406,400 496 PANI 117 119 116 117 56,400 6,623,000 497 PANR 170 171 166 170 930,400 156,771,400 498 PANS 1,065 1,070 990 1,065 1,191,600 1,252,818,000 499 PBID 1,330 1,330 1,230 1,330 295,900 380,884,000 500 PBRX 262 274 258 262 32,101,400 8,505,441,800 501 PBSA 660 720 625 660 2,400 1,535,000 502 PCAR 815 900 730 815 2,224,700 1,829,451,500 503 PDES 442 444 442 442 11,300 4,994,800 504 PEGE 118 118 116 118 6,500 766,600 505 PEHA 1,805 1,850 1,800 1,805 521,200 942,954,000 506 PGAS 1,790 1,825 1,755 1,790 165,406,100 296,901,485,000 507 PGJO 81 81 74 81 2,004,000 159,821,100 508 PGLI 256 256 210 256 2,400 577,800 509 PGUN 238 250 236 238 31,900 7,767,400 510 PICO 143 147 137 143 237,700 34,089,100 511 PJAA 670 690 625 670 906,700 591,253,000 512 PKPK 58 59 54 58 10,023,200 563,942,200 513 PLAN 108 115 108 108 509,900 55,975,600 514 PLAN-W 4 5 4 4 11,493,700 46,162,800 515 PLIN 2,600 2,600 2,520 2,600 2,400 6,066,000 516 PMJS 120 120 111 120 16,100 1,822,500 517 PMMP 386 420 360 386 62,108,100 24,163,961,600 518 PNBN 1,165 1,190 1,150 1,165 4,319,600 5,037,347,000 519 PNBS 82 85 82 82 90,840,400 7,537,769,500 520 PNGO 630 650 620 630 95,600 59,870,000 521 PNIN 910 920 890 910 500,700 455,687,000 522 PNLF 264 268 256 264 45,721,500 11,964,956,600 523 PNSE 1,070 1,070 1,070 1,070 200 214,000 524 POLI 850 905 830 850 1,800 1,535,500 525 POLL 4,670 5,175 4,670 4,670 559,400 2,778,746,500 526 POLU 770 775 765 770 1,800 1,384,000 527 POLY 63 68 61 63 6,427,600 410,055,400 528 PORT 412 438 412 412 1,400 602,800 529 POWR 775 790 770 775 17,528,800 13,601,387,000 530 PPGL 166 167 165 166 1,425,800 236,754,200 531 PPGL-W 10 11 10 10 511,300 5,122,500 532 PPRE 286 298 284 286 30,025,200 8,710,966,600 533 PPRO 115 120 115 115 657,016,000 76,731,328,900 534 PRAS 122 122 122 122 200 24,400 535 PRDA 3,550 3,550 3,500 3,550 22,200 78,682,000 536 PRIM 242 274 238 242 2,877,700 699,770,800 537 PRIM-W 6 7 5 6 1,936,600 11,636,100 538 PSAB 250 268 248 250 114,681,900 29,366,536,200 539 PSDN 121 150 120 121 135,900 18,434,600 540 PSGO 121 135 110 121 590,700 70,936,700 541 PSKT 50 50 50 50 1,000 50,000 542 PSSI 170 174 170 170 2,512,100 430,317,000 543 PTBA 2,980 3,050 2,950 2,980 72,485,000 216,263,475,000 544 PTIS 165 165 165 165 100 16,500 545 PTPP 1,770 1,790 1,705 1,770 153,481,700 269,949,331,000 546 PTPW 1,105 1,110 1,095 1,105 1,095,100 1,210,057,500 547 PTRO 2,100 2,120 2,070 2,100 1,237,900 2,598,037,000 548 PTSN 240 242 234 240 4,715,600 1,118,568,000 549 PUDP 246 246 246 246 1,100 270,600 550 PURA 128 128 126 128 528,429,200 67,108,114,300 551 PURA-W 23 23 21 23 2,866,000 62,027,300 552 PURE 264 266 236 264 75,387,900 19,519,826,400 553 PURE-W 26 26 23 26 9,726,200 245,823,200 554 PURI 290 290 290 290 5,000 1,450,000 555 PWON 575 585 550 575 255,754,800 145,624,362,500 556 PYFA 1,020 1,045 1,010 1,020 2,048,000 2,095,165,500 557 PZZA 840 865 815 840 1,406,300 1,179,518,000 558 R-LQ45X 1,005 1,009 1,000 1,005 20,300 20,418,600 559 RAJA 280 294 280 280 55,977,300 16,044,560,800 560 RALS 890 980 860 890 67,577,700 61,834,640,500 561 RANC 474 486 470 474 910,400 437,047,600 562 RBMS 53 54 51 53 914,200 47,317,800 563 REAL 50 50 50 50 557,700 27,885,000 564 RELI 314 316 314 314 200 63,000 565 RICY 115 124 110 115 37,900 4,306,900 566 RIGS 284 290 280 284 270,400 76,433,400 567 RISE 428 428 422 428 184,300 78,190,800 568 RMBA 362 374 358 362 120,200 43,869,200 569 ROCK 820 925 805 820 3,600 2,999,500 570 RODA 57 57 56 57 110,000 6,186,300 571 RONY 185 200 185 185 88,800 16,886,000 572 ROTI 1,335 1,370 1,325 1,335 291,600 391,699,500 573 RUIS 308 316 308 308 24,800 7,748,200 574 SAFE 188 188 181 188 247,700 46,382,200 575 SAME 280 292 278 280 39,237,100 11,140,714,400 576 SAMF 396 398 394 396 29,600 11,687,200 577 SATU 50 50 50 50 1,183,900 59,195,000 578 SBAT 115 118 109 115 63,466,600 7,144,086,000 579 SBAT-W 13 14 12 13 8,462,400 109,207,600 580 SCCO 10,300 10,400 10,000 10,300 3,900 40,160,000 581 SCMA 2,150 2,150 2,020 2,150 16,946,800 35,652,539,000 582 SCNP 260 260 234 260 104,800 27,029,600 583 SDMU 77 89 77 77 29,378,000 2,396,147,100 584 SDPC 110 114 110 110 180,300 19,993,900 585 SDRA 785 785 785 785 3,500 2,747,500 586 SFAN 1,255 1,255 1,255 1,255 674,600 846,623,000 587 SGER 665 685 655 665 4,307,600 2,892,612,500 588 SGER-W 294 382 260 294 44,900 13,380,000 589 SGRO 1,710 1,750 1,700 1,710 325,500 556,410,500 590 SHID 2,600 2,600 2,600 2,600 12,800 33,280,000 591 SHIP 625 635 615 625 726,400 453,295,500 592 SIDO 780 785 775 780 19,896,100 15,518,126,000 593 SILO 5,525 5,700 5,400 5,525 545,200 3,006,070,000 594 SIMP 416 420 410 416 8,234,300 3,409,915,200 595 SINI 368 370 348 368 2,500 878,600 596 SINI-W 133 202 133 133 5,900 1,184,300 597 SIPD 1,250 1,250 1,220 1,250 12,300 15,371,000 598 SKBM 338 348 338 338 2,400 817,800 599 SKLT 1,585 1,675 1,585 1,585 200 326,000 600 SKRN 685 715 685 685 331,400 232,157,000 601 SLIS 4,940 4,940 4,840 4,940 55,900 273,231,000 602 SMAR 3,950 3,950 3,760 3,950 24,900 94,454,000 603 SMBR 1,295 1,350 1,285 1,295 54,051,900 70,780,698,500 604 SMCB 1,350 1,390 1,345 1,350 315,200 430,680,500 605 SMDM 107 107 102 107 7,100 742,200 606 SMDR 314 318 308 314 4,662,600 1,453,279,600 607 SMGR 12,550 12,950 12,475 12,550 7,859,300 99,517,875,000 608 SMKL 193 194 190 193 1,081,600 208,540,400 609 SMKL-W 16 17 14 16 429,100 6,556,500 610 SMMA 11,750 12,000 11,500 11,750 19,400 228,557,500 611 SMMT 126 132 124 126 872,000 109,665,800 612 SMRA 895 915 865 895 303,981,400 268,145,969,000 613 SMSM 1,365 1,370 1,350 1,365 2,735,500 3,720,969,500 614 SOCI 300 304 250 300 167,337,100 47,650,011,200 615 SOFA 103 104 99 103 107,500 10,725,800 616 SOFA-W 5 5 3 5 1,836,900 7,426,800 617 SOHO 4,980 4,990 4,980 4,980 1,800 8,971,000 618 SONA 5,650 6,225 5,650 5,650 5,500 33,687,500 619 SOSS 384 404 384 384 300 117,200 620 SOSS-W 43 49 42 43 30,800 1,325,000 621 SOTS 202 202 202 202 100 20,200 622 SPMA 316 320 310 316 5,300 1,680,400 623 SPTO 595 600 545 595 3,554,400 2,058,508,500 624 SQMI 356 358 346 356 8,448,400 2,968,304,000 625 SRAJ 196 204 187 196 217,200 42,816,700 626 SRIL 284 294 280 284 70,899,300 20,281,690,200 627 SRSN 61 64 61 61 12,989,400 801,267,000 628 SRTG 3,420 3,450 3,410 3,420 3,722,600 12,768,765,000 629 SSIA 580 590 570 580 44,329,300 25,743,811,500 630 SSMS 1,065 1,090 900 1,065 109,608,700 109,580,256,500 631 SSTM 565 580 550 565 67,600 38,178,000 632 STAR 109 115 109 109 41,700 4,583,700 633 STTP 9,000 9,000 9,000 9,000 400 3,600,000 634 SULI 50 50 50 50 300 15,000 635 SURE 2,560 2,650 2,560 2,560 318,800 825,253,000 636 SWAT 114 116 112 114 157,100 17,832,600 637 TALF 314 314 262 314 16,900 4,744,000 638 TAMA 126 129 125 126 7,673,900 972,746,600 639 TAMA-W 7 7 6 7 1,600 10,200 640 TAMU 50 50 50 50 189,600 9,480,000 641 TARA 50 50 50 50 88,300 4,415,000 642 TAXI 50 50 50 50 23,600 1,180,000 643 TBIG 1,485 1,520 1,460 1,485 22,570,500 33,447,770,500 644 TBLA 830 835 820 830 3,962,700 3,280,616,000 645 TBMS 940 945 925 940 3,600 3,376,000 646 TCID 6,700 6,900 6,475 6,700 37,800 246,985,000 647 TCPI 6,350 6,550 6,025 6,350 7,956,100 48,768,887,500 648 TDPM 150 151 145 150 8,465,800 1,254,880,700 649 TEBE 620 650 530 620 66,800 37,006,500 650 TECH 515 515 408 515 4,717,400 2,090,207,700 651 TFAS 172 180 170 172 1,232,600 212,967,300 652 TGKA 7,200 7,450 7,175 7,200 800 5,780,000 653 TGRA 145 147 143 145 20,369,300 2,961,969,500 654 TIFA 510 510 482 510 74,800 37,551,500 655 TINS 1,605 1,630 1,540 1,605 129,468,500 205,774,863,000 656 TIRA 252 260 252 252 1,700 441,200 657 TIRT 50 50 50 50 426,700 21,335,000 658 TKIM 10,300 10,575 10,225 10,300 4,377,800 45,366,427,500 659 TLKM 3,510 3,540 3,500 3,510 187,856,600 660,019,934,000 660 TMAS 130 130 126 130 1,586,100 202,017,700 661 TMPO 150 153 146 150 39,400 5,831,900 662 TNCA 462 510 442 462 58,724,800 27,978,558,600 663 TOBA 525 535 515 525 215,100 112,639,000 664 TOPS 50 50 50 50 29,233,600 1,461,680,000 665 TOTL 404 414 402 404 5,285,200 2,146,800,000 666 TOTO 250 252 248 250 360,000 90,199,600 667 TOWR 985 995 975 985 137,314,400 134,861,658,000 668 TOYS 690 720 690 690 4,648,300 3,265,215,500 669 TOYS-W 10 11 10 10 4,055,400 44,444,500 670 TPIA 9,075 9,300 9,075 9,075 1,027,800 9,433,642,500 671 TPMA 366 368 346 366 6,600 2,392,200 672 TRIM 102 102 99 102 91,200 9,049,700 673 TRIN 228 228 210 228 63,705,300 14,057,558,400 674 TRIN-W 10 10 9 10 117,500 1,174,700 675 TRIS 200 210 200 200 51,200 10,244,400 676 TRJA 158 159 155 158 431,900 67,940,000 677 TRUK 180 184 178 180 5,888,400 1,064,792,400 678 TRUS 350 350 350 350 2,100 735,000 679 TSPC 1,395 1,410 1,395 1,395 775,000 1,088,968,000 680 TUGU 1,885 2,010 1,880 1,885 231,200 438,816,000 681 TURI 1,310 1,310 1,250 1,310 63,600 79,650,500 682 UANG 222 238 216 222 131,700 28,622,600 683 UCID 1,515 1,520 1,510 1,515 89,000 134,925,000 684 ULTJ 1,660 1,665 1,625 1,660 1,762,700 2,901,314,500 685 UNIC 4,910 4,910 4,660 4,910 89,300 435,167,000 686 UNIT 167 169 157 167 2,200 358,400 687 UNSP 117 120 115 117 3,391,800 399,359,700 688 UNTR 26,625 27,300 26,500 26,625 6,384,100 170,665,282,500 689 UNVR 7,600 7,675 7,425 7,600 35,360,700 266,802,812,500 690 URBN 850 960 850 850 105,200 89,913,000 691 URBN-W 13 13 10 13 200,100 2,351,300 692 VICI 182 182 182 182 15,200 2,766,400 693 VICO 76 85 76 76 159,100 12,718,500 694 VINS 92 94 90 92 33,800 3,124,800 695 VIVA 53 58 53 53 67,486,900 3,675,048,400 696 VOKS 260 280 260 260 76,700 20,586,400 697 VRNA 104 104 97 104 600 58,900 698 WAPO 66 66 64 66 4,200 276,900 699 WEGE 272 284 268 272 111,784,100 30,777,065,800 700 WEHA 74 75 74 74 782,500 58,368,400 701 WICO 434 466 434 434 110,100 48,283,400 702 WIIM 580 595 565 580 22,131,600 12,690,360,500 703 WIKA 1,980 2,060 1,950 1,980 151,848,600 303,303,213,000 704 WINS 98 99 97 98 2,214,000 216,660,300 705 WOMF 256 264 256 256 235,600 61,130,600 706 WOOD 575 580 565 575 10,598,300 6,094,285,000 707 WOWS 81 82 69 81 192,717,300 15,179,980,500 708 WSBP 272 288 270 272 516,400,400 143,619,037,800 709 WSKT 1,500 1,570 1,440 1,500 421,400,300 636,592,142,000 710 WTON 430 456 420 430 163,138,800 70,958,554,800 711 XBNI 1,050 1,053 1,050 1,050 400 420,300 712 XCID 93 93 84 93 3,400 312,500 713 XCLQ 99 99 99 99 400 39,600 714 XIHD 483 483 482 483 110,800 53,516,200 715 XIIC 1,072 1,072 1,072 1,072 100 107,200 716 XIIF 615 623 600 615 7,300 4,496,500 717 XIIT 537 541 535 537 63,000 33,921,200 718 XIJI 665 673 664 665 14,800 9,833,200 719 XILV 113 118 113 113 15,500 1,812,600 720 XIML 262 262 262 262 315,000 82,530,000 721 XIPI 177 177 177 177 200 35,400 722 XISC 802 802 785 802 5,700 4,562,100 723 XISI 341 341 341 341 600 204,600 724 XISR 394 394 388 394 43,400 17,084,600 725 XKIV 513 514 513 513 41,500 21,295,200 726 XKMS 1,082 1,082 1,082 1,082 1,000 1,082,000 727 XNVE 162 163 162 162 5,800 939,900 728 XPDV 464 470 464 464 10,000 4,692,400 729 XPMI 940 940 940 940 100 94,000 730 XSBC 108 108 108 108 200 21,600 731 XSSI 89 89 89 89 2,000 178,000 732 YELO 50 51 50 50 941,300 47,088,400 733 YELO-W 8 11 8 8 1,583,500 14,327,900 734 YPAS 438 448 420 438 1,400 602,000 735 YULE 340 346 320 340 6,600 2,214,200 736 ZBRA 118 120 107 118 1,584,500 182,890,200 737 ZINC 230 234 216 230 737,046,500 168,075,185,400 738 ZONE 370 370 368 370 49,400 18,179,800 -------------------- ---------------------- Total for Reguler 25,956,536,700 19,739,898,228,000 Information for Negosiasi 739 AALI 12,075 11,950 11,950 11,950 20 239,000 740 ACES 1,850 1,815 1,806 1,812 12,548,639 22,676,553,114 741 ACST 318 298 298 298 500,000 149,000,000 742 ADHI 1,650 1,650 1,110 1,650 800,300 1,275,795,000 743 ADRO 1,480 1,556 1,475 1,478 26,150,155 38,649,940,309 744 AGII 840 860 860 860 652,300 560,978,000 745 AGRO 1,035 990 900 900 782,600 723,340,000 746 AISA 416 394 394 394 150,000 59,100,000 747 AKKU 50 50 50 50 216,870,000 10,843,500,000 748 ANTM 1,950 1,850 1,850 1,850 584,500 1,081,325,000 749 APIC 775 850 760 760 1,800,000 1,395,000,000 750 ARII 404 406 406 406 1,800,000 730,800,000 751 ARNA 600 542 534 534 10,209,000 5,527,998,000 752 ARTO 3,900 1,150 1,150 1,150 1,956,600,000 2,250,090,000,000 753 ASII 6,200 6,225 5,775 6,150 5,042,117 30,933,311,470 754 ASMI 970 975 975 975 1,285,600 1,253,460,000 755 ASRI 278 286 268 276 2,760,036 739,869,936 756 BACA 384 384 384 384 94,750,000 36,384,000,000 757 BAPI 50 15 15 15 200,000 3,000,000 758 BBCA 34,000 34,825 33,875 34,250 661,421 22,572,108,136 759 BBKP 490 490 478 490 1,496,100 726,934,200 760 BBNI 6,650 6,675 4,000 6,675 2,044 13,290,702 761 BBRI 4,280 4,360 3,160 4,330 6,207,068 26,463,611,172 762 BBSI 795 735 735 735 2,721,100 2,000,008,500 763 BBTN 1,940 1,910 1,890 1,890 925,000 1,762,125,000 764 BCAP 129 166 131 165 47,920,200 7,125,708,800 765 BDMN 3,340 3,386 3,340 3,340 55 184,988 766 BEKS 102 165 165 165 1,000,000 165,000,000 767 BGTG 69 70 70 70 57,143,000 4,000,010,000 768 BHAT 610 615 615 615 32,600,000 20,049,000,000 769 BJTM 725 732 732 732 60 43,920 770 BMRI 6,700 6,875 6,725 6,735 15,405,718 104,197,237,426 771 BMTR 314 304 304 304 80 24,320 772 BNBR 50 45 5 5 54,460 1,761,300 773 BOGA 1,330 1,315 1,310 1,310 50,800,000 66,549,500,000 774 BOLA 173 183 183 183 54,500,000 9,973,500,000 775 BOSS 195 200 160 160 68,811,100 11,058,186,050 776 BPTR 82 95 95 95 10,000,000 950,000,000 777 BRPT 1,250 1,285 1,240 1,240 32,205,123 39,994,277,730 778 BSDE 1,300 1,300 1,139 1,300 188 232,052 779 BSIM 452 470 450 470 33,097,247 15,199,146,090 780 BULL 330 330 320 320 11,786,600 3,844,228,400 781 BUMI 81 83 50 50 5,453 274,399 782 CARE 324 332 312 320 280,475,000 89,525,700,000 783 CENT 143 155 155 155 47,220,900 7,319,239,500 784 COCO 800 915 915 915 340,000 311,100,000 785 CPIN 6,600 7,000 6,700 7,000 137 952,196 786 CPRO 50 47 47 47 50,000 2,350,000 787 CTRA 1,070 1,040 995 1,040 108 111,780 788 DEWA 50 47 38 43 368,005,700 15,647,072,500 789 DIVA 2,220 2,320 2,320 2,320 648,149 1,503,705,680 790 DMAS 250 252 252 252 26 6,552 791 DOID 412 300 300 300 2,000,000 600,000,000 792 ELTY 50 10 10 10 432,800 4,328,000 793 EMTK 14,200 15,800 15,800 15,800 790,000 12,482,000,000 794 EXCL 2,790 2,868 2,810 2,868 100,064 281,183,552 795 FORZ 50 10 10 10 15,000,000 150,000,000 796 GAMA 50 50 50 50 15,000,000 750,000,000 797 GGRM 42,025 42,519 42,100 42,345 250,098 10,590,386,028 798 HEAL 3,700 3,792 3,792 3,792 474,000 1,797,408,000 799 HKMU 119 258 258 258 550,000 141,900,000 800 HMSP 1,570 1,615 1,480 1,570 1,250,107 1,913,172,301 801 ICBP 9,700 9,750 9,700 9,748 247 2,404,489 802 IKAI 50 55 50 55 25,625,538 1,408,549,900 803 IMPC 1,340 1,250 1,250 1,250 520,000 650,000,000 804 INCO 5,375 5,475 5,375 5,375 153 832,467 805 INDF 6,825 6,933 6,825 6,825 58,034 398,120,890 806 INKP 10,400 10,986 10,425 10,625 1,203,264 12,757,246,478 807 INTP 14,825 14,985 14,696 14,825 965,501 14,468,017,379 808 IPTV 296 296 296 296 2,026,000 599,696,000 809 IRRA 1,490 1,505 1,505 1,505 1,000,000 1,505,000,000 810 ISAT 4,560 4,204 3,940 4,204 4,268,400 17,826,379,200 811 ITIC 720 700 700 700 11,600,000 8,120,000,000 812 JAST 169 100 100 100 35,500 3,550,000 813 JRPT 610 610 610 610 14 8,540 814 JSMR 4,710 4,700 4,495 4,670 37,188 173,952,560 815 KIJA 230 282 100 230 2,955,366 752,902,582 816 KIOS 144 144 144 144 7,800,000 1,123,200,000 817 KLBF 1,540 1,545 1,520 1,540 2,606,032 4,013,287,485 818 KOTA 260 220 160 200 44,462,900 9,264,868,000 819 KPIG 106 137 107 108 45,373,600 5,527,831,000 820 KRAS 464 458 458 458 10,000 4,580,000 821 KREN 85 85 85 85 156,900 13,336,500 822 LPCK 1,545 1,540 1,535 1,540 456 700,240 823 LPKR 244 240 240 240 98 23,520 824 LPPF 1,420 1,465 1,430 1,430 1,000,000 1,443,750,000 825 LSIP 1,270 1,285 1,265 1,265 2,700,084 3,415,607,940 826 MAGP 50 30 20 30 1,968,000 49,040,000 827 MAMI 50 50 50 50 200,000 10,000,000 828 MAPI 920 947 868 947 3,552,100 3,299,509,000 829 MDKA 2,240 2,130 2,120 2,120 134 285,000 830 MEDC 665 100 100 100 20 2,000 831 MIKA 2,680 2,710 2,710 2,710 10,000,000 27,100,000,000 832 MLBI 10,000 7,700 7,700 7,700 400 3,080,000 833 MNCN 1,270 1,270 1,144 1,270 5,311,760 6,132,065,960 834 MOLI 845 820 820 820 5,042,300 4,134,686,000 835 MPMX 498 470 470 470 26,766,100 12,580,067,000 836 MTFN 50 50 50 50 500,000 25,000,000 837 MTLA 434 460 460 460 19,117,673 8,794,129,580 838 MYOH 1,275 1,295 1,295 1,295 2,675,300 3,464,513,500 839 NATO 595 720 595 595 39,500,000 27,752,500,000 840 NIRO 152 170 170 170 1,500,000 255,000,000 841 PBRX 262 332 332 332 1,515,004 502,981,328 842 PGAS 1,790 1,843 1,665 1,665 5,216 8,718,006 843 PMMP 386 336 336 336 1,000 336,000 844 PNLF 264 264 264 264 1,284,400 339,081,600 845 POWR 775 779 779 779 200,000 155,800,000 846 PPRO 115 115 10 115 156 9,750 847 PTBA 2,980 3,156 3,156 3,156 60 189,360 848 PTPP 1,770 1,770 1,700 1,700 215,250 365,928,500 849 PURA 128 130 130 130 34,000,000 4,420,000,000 850 PWON 575 544 530 530 25,135,200 13,336,106,800 851 PYFA 1,020 1,100 1,100 1,100 2,875,314 3,162,845,400 852 RISE 428 426 426 426 68 28,968 853 SAME 280 320 320 320 20,560,900 6,579,488,000 854 SAMF 396 380 380 380 10,369,900 3,940,562,000 855 SBAT 115 115 115 115 60,104,800 6,912,052,000 856 SCMA 2,150 2,160 2,050 2,114 6,372,366 13,063,354,800 857 SFAN 1,255 1,170 940 945 16,472,600 15,626,067,000 858 SGER 665 610 610 610 500,000 305,000,000 859 SIDO 780 800 780 780 1,040 831,200 860 SMBR 1,295 1,250 1,250 1,250 40,000 50,000,000 861 SMGR 12,550 12,775 12,025 12,025 3,623 43,642,228 862 SMMA 11,750 12,475 11,400 12,475 12,147,758 144,326,995,300 863 SMRA 895 879 795 823 788,400 640,785,860 864 SMSM 1,365 1,344 1,344 1,344 3,133,100 4,210,886,400 865 SOCI 300 228 228 228 1,400 319,200 866 SSMS 1,065 910 910 910 21,920,000 19,947,200,000 867 STAR 109 109 109 109 111,500,000 12,153,500,000 868 TARA 50 50 5 50 168,432,100 8,177,160,500 869 TAXI 50 6 2 6 102,000 604,000 870 TBIG 1,485 1,481 1,481 1,481 4 5,924 871 TINS 1,605 1,605 1,500 1,605 200,000 310,500,000 872 TKIM 10,300 10,925 9,925 10,300 960,550 9,733,060,000 873 TLKM 3,510 3,650 2,650 3,516 6,966,510 23,246,637,138 874 TNCA 462 484 484 484 50,100 24,248,400 875 TOBA 525 530 530 530 11,320,700 5,999,971,000 876 TOPS 50 50 50 50 1,431,700 71,585,000 877 TOWR 985 995 980 990 100,079 98,078,224 878 TPIA 9,075 9,209 9,100 9,100 1,089,670 9,998,837,000 879 UCID 1,515 1,532 1,520 1,520 2,178,900 3,331,474,800 880 ULTJ 1,660 1,700 1,700 1,700 3,048,231 5,181,992,700 881 UNTR 26,625 27,350 26,900 27,067 56,211 1,525,449,957 882 UNVR 7,600 7,655 7,425 7,450 4,871,333 36,503,026,265 883 VICI 182 169 169 169 194,532,000 32,875,908,000 884 VIVA 53 55 53 53 5,110,000 280,830,000 885 WIKA 1,980 1,980 1,535 1,980 30,050 46,149,000 886 WSKT 1,500 1,510 1,490 1,510 65,139 97,059,230 887 XMJM 1,001 1,087 1,087 1,087 5,070,000 5,511,090,000 888 YULE 340 350 350 350 5,800,652 2,030,228,200 889 ZINC 230 210 206 210 152,443,493 32,009,603,000 -------------------- ---------------------- Total for Negosiasi 4,656,960,412 3,486,964,150,351 Total 18/12/20 30,615,140,412 23,227,626,721,951